date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-12,11.33,11.33,10.99,10.99,2156,11.33,11.33,10.99,10.99,2156,0.0,1.0
2024-11-13,11.7,11.7,11.39,11.39,1592,11.7,11.7,11.39,11.39,1592,0.0,1.0
2024-11-14,12.01,12.99,11.21,11.69,5899,12.01,12.99,11.21,11.69,5899,0.0,1.0
2024-11-15,12.1,13.11,11.21,11.21,5110,12.1,13.11,11.21,11.21,5110,0.0,1.0
2024-11-18,11.07,12.5,11.07,12.5,6647,11.07,12.5,11.07,12.5,6647,0.0,1.0
2024-11-19,11.51,13.0,11.51,12.28,6042,11.51,13.0,11.51,12.28,6042,0.0,1.0
2024-11-20,10.8,11.11,10.8,11.11,200,10.8,11.11,10.8,11.11,200,0.0,1.0
2024-11-21,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2024-11-22,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2024-11-25,11.1,11.1,11.01,11.01,200,11.1,11.1,11.01,11.01,200,0.0,1.0
2024-11-26,11.01,11.01,11.01,11.01,105,11.01,11.01,11.01,11.01,105,0.0,1.0
2024-11-27,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-11-29,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-12-02,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-12-03,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-12-04,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-12-05,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-12-06,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-12-09,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-12-10,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-12-11,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-12-12,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-12-13,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-12-16,11.01,11.01,11.01,11.01,2,11.01,11.01,11.01,11.01,2,0.0,1.0
2024-12-17,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-12-18,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2024-12-19,10.98,11.01,10.98,11.01,1499,10.98,11.01,10.98,11.01,1499,0.0,1.0
2024-12-20,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2024-12-23,10.98,10.98,10.98,10.98,801,10.98,10.98,10.98,10.98,801,0.0,1.0
2024-12-24,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2024-12-26,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2024-12-27,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2024-12-30,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2024-12-31,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-01-02,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-01-03,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-01-06,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-01-07,10.98,10.98,10.98,10.98,50,10.98,10.98,10.98,10.98,50,0.0,1.0
2025-01-08,10.98,10.98,10.98,10.98,8,10.98,10.98,10.98,10.98,8,0.0,1.0
2025-01-10,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-01-13,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-01-14,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-01-15,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-01-16,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-01-17,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-01-21,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-01-22,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-01-23,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-01-24,11.203,11.25,11.05,11.05,9520,11.203,11.25,11.05,11.05,9520,0.0,1.0
2025-01-27,11.203,11.203,11.203,11.203,7,11.203,11.203,11.203,11.203,7,0.0,1.0
2025-01-28,11.03,11.04,11.03,11.04,547,11.03,11.04,11.03,11.04,547,0.0,1.0
2025-01-29,11.03,11.03,11.03,11.03,4,11.03,11.03,11.03,11.03,4,0.0,1.0
2025-01-30,11.03,11.03,11.03,11.03,1,11.03,11.03,11.03,11.03,1,0.0,1.0
2025-01-31,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2025-02-03,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2025-02-04,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2025-02-05,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2025-02-06,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2025-02-07,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2025-02-10,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2025-02-11,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2025-02-12,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2025-02-13,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2025-02-14,11.03,11.03,11.03,11.03,0,11.03,11.03,11.03,11.03,0,0.0,1.0
2025-02-18,11.03,11.03,11.03,11.03,1,11.03,11.03,11.03,11.03,1,0.0,1.0
2025-02-19,11.48,11.48,11.48,11.48,394,11.48,11.48,11.48,11.48,394,0.0,1.0
2025-02-20,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-02-21,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-02-24,11.48,11.48,11.48,11.48,45,11.48,11.48,11.48,11.48,45,0.0,1.0
2025-02-25,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-02-26,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-02-27,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-02-28,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-03,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-04,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-05,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-06,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-07,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-10,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-11,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-12,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-13,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-14,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-17,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-18,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-19,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-20,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-21,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-24,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-25,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-26,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-27,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-28,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-03-31,11.48,11.48,11.48,11.48,1,11.48,11.48,11.48,11.48,1,0.0,1.0
2025-04-01,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-04-02,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-04-03,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-04-04,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-04-07,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-04-08,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-04-09,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-04-10,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-04-11,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-04-14,11.48,11.48,11.48,11.48,0,11.48,11.48,11.48,11.48,0,0.0,1.0
2025-04-15,11.38,12.38,11.31,11.5,8649,11.38,12.38,11.31,11.5,8649,0.0,1.0
2025-04-16,11.38,11.38,11.38,11.38,5,11.38,11.38,11.38,11.38,5,0.0,1.0
2025-04-17,11.38,11.38,11.38,11.38,2,11.38,11.38,11.38,11.38,2,0.0,1.0
2025-04-21,11.38,11.38,11.38,11.38,1,11.38,11.38,11.38,11.38,1,0.0,1.0
2025-04-22,11.38,11.38,11.38,11.38,1,11.38,11.38,11.38,11.38,1,0.0,1.0
2025-04-23,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-04-24,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-04-25,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-04-28,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-04-29,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-04-30,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-05-01,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-05-02,11.38,11.38,11.38,11.38,2,11.38,11.38,11.38,11.38,2,0.0,1.0
2025-05-05,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-05-06,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-05-07,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-05-08,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-05-09,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-05-12,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-05-13,11.38,11.38,11.38,11.38,0,11.38,11.38,11.38,11.38,0,0.0,1.0
2025-05-14,11.9,12.0,11.36,11.7,6119,11.9,12.0,11.36,11.7,6119,0.0,1.0
2025-05-15,11.9,11.9,11.9,11.9,0,11.9,11.9,11.9,11.9,0,0.0,1.0
2025-05-16,11.9,11.9,11.9,11.9,0,11.9,11.9,11.9,11.9,0,0.0,1.0
2025-05-19,11.9,11.9,11.9,11.9,0,11.9,11.9,11.9,11.9,0,0.0,1.0
2025-05-20,11.41,11.45,11.41,11.45,5307,11.41,11.45,11.41,11.45,5307,0.0,1.0
2025-05-21,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-05-22,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-05-23,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-05-27,11.41,11.41,11.41,11.41,32,11.41,11.41,11.41,11.41,32,0.0,1.0
2025-05-28,11.41,11.41,11.41,11.41,367,11.41,11.41,11.41,11.41,367,0.0,1.0
2025-05-29,11.41,11.41,11.41,11.41,21,11.41,11.41,11.41,11.41,21,0.0,1.0
2025-05-30,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-02,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-03,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-04,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-05,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-06,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-09,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-10,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-11,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-12,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-13,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-16,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-17,11.41,11.41,11.41,11.41,551,11.41,11.41,11.41,11.41,551,0.0,1.0
2025-06-18,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-20,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-23,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-24,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-25,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-26,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-27,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-06-30,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-01,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-02,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-03,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-07,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-08,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-09,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-10,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-11,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-14,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-15,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-16,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-17,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-18,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-21,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-22,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-23,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-24,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-25,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-28,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-29,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-30,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-07-31,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-01,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-04,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-05,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-06,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-07,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-08,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-11,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-12,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-13,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-14,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-15,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-18,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-19,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-20,11.41,11.41,11.41,11.41,50,11.41,11.41,11.41,11.41,50,0.0,1.0
2025-08-21,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-22,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-25,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-26,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-27,11.41,11.41,11.41,11.41,0,11.41,11.41,11.41,11.41,0,0.0,1.0
2025-08-28,12.0,12.5,11.78,11.79,6506,12.0,12.5,11.78,11.79,6506,0.0,1.0
2025-08-29,12.0,12.0,12.0,12.0,2,12.0,12.0,12.0,12.0,2,0.0,1.0
2025-09-02,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2025-09-03,11.4,12.12,11.2,12.1,8360,11.4,12.12,11.2,12.1,8360,0.0,1.0
2025-09-04,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-09-05,10.96,11.9,10.96,11.5,1866,10.96,11.9,10.96,11.5,1866,0.0,1.0
2025-09-08,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-09-09,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-09-10,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-09-11,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-09-12,10.96,10.96,10.96,10.96,50,10.96,10.96,10.96,10.96,50,0.0,1.0
2025-09-15,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-09-16,10.96,10.96,10.96,10.96,50,10.96,10.96,10.96,10.96,50,0.0,1.0
2025-09-17,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-09-18,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-09-19,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-09-22,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-09-23,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-09-24,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-09-25,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-09-26,10.96,10.96,10.96,10.96,40,10.96,10.96,10.96,10.96,40,0.0,1.0
2025-09-29,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-09-30,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-10-01,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-10-02,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-10-03,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-10-06,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-10-07,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-10-08,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-10-09,11.5,11.5,11.1,11.1,200,11.5,11.5,11.1,11.1,200,0.0,1.0
2025-10-10,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-10-13,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-10-14,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-10-15,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-10-16,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-10-17,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-10-20,11.75,11.75,11.5,11.5,400,11.75,11.75,11.5,11.5,400,0.0,1.0
2025-10-21,11.5,11.5,11.5,11.5,102,11.5,11.5,11.5,11.5,102,0.0,1.0
2025-10-22,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-10-23,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-10-24,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-10-27,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-10-28,11.4,11.4,11.4,11.4,230,11.4,11.4,11.4,11.4,230,0.0,1.0
2025-10-29,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-10-30,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-10-31,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-03,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-04,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-05,11.4,11.4,11.4,11.4,10,11.4,11.4,11.4,11.4,10,0.0,1.0
2025-11-06,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-07,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-10,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-11,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-12,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-13,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-14,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-17,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-18,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-19,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-20,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-21,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-24,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-25,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2025-11-26,11.4,11.4,11.4,11.4,0,11.4,11.4,11.4,11.4,0,0.0,1.0