date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-20,10.01,10.01,9.98,9.99,206206,10.01,10.01,9.98,9.99,206206,0.0,1.0
2024-11-21,10.0,10.01,10.0,10.01,304277,10.0,10.01,10.0,10.01,304277,0.0,1.0
2024-11-22,10.0186,10.0186,10.0,10.0,9637,10.0186,10.0186,10.0,10.0,9637,0.0,1.0
2024-11-25,10.01,10.01,10.01,10.01,211,10.01,10.01,10.01,10.01,211,0.0,1.0
2024-11-26,10.0028,10.0028,10.0028,10.0028,365,10.0028,10.0028,10.0028,10.0028,365,0.0,1.0
2024-11-27,9.99,10.01,9.99,10.0,159967,9.99,10.01,9.99,10.0,159967,0.0,1.0
2024-11-29,9.99,10.005,9.99,10.0,109349,9.99,10.005,9.99,10.0,109349,0.0,1.0
2024-12-02,10.0,10.0,9.99,9.99,585539,10.0,10.0,9.99,9.99,585539,0.0,1.0
2024-12-03,10.0,10.0,9.99,10.0,362279,10.0,10.0,9.99,10.0,362279,0.0,1.0
2024-12-04,10.0,10.0,9.99,9.99,234418,10.0,10.0,9.99,9.99,234418,0.0,1.0
2024-12-05,10.0,10.0,9.99,10.0,793734,10.0,10.0,9.99,10.0,793734,0.0,1.0
2024-12-06,10.0,10.005,9.99,10.0,457894,10.0,10.005,9.99,10.0,457894,0.0,1.0
2024-12-09,9.99,10.0,9.99,9.99,1560,9.99,10.0,9.99,9.99,1560,0.0,1.0
2024-12-10,9.99,9.995,9.98,9.995,61473,9.99,9.995,9.98,9.995,61473,0.0,1.0
2024-12-11,10.01,10.01,9.99,9.99,47156,10.01,10.01,9.99,9.99,47156,0.0,1.0
2024-12-12,10.007,10.007,9.99,9.9994,55960,10.007,10.007,9.99,9.9994,55960,0.0,1.0
2024-12-13,10.03,10.0301,10.01,10.02,28800,10.03,10.0301,10.01,10.02,28800,0.0,1.0
2024-12-16,10.03,10.08,10.0217,10.03,17002,10.03,10.08,10.0217,10.03,17002,0.0,1.0
2024-12-17,10.02,10.05,10.02,10.05,7587,10.02,10.05,10.02,10.05,7587,0.0,1.0
2024-12-18,10.05,10.05,10.035,10.035,202,10.05,10.05,10.035,10.035,202,0.0,1.0
2024-12-19,10.04,10.05,10.03,10.03,2878,10.04,10.05,10.03,10.03,2878,0.0,1.0
2024-12-20,10.03,10.05,10.0228,10.0228,103666,10.03,10.05,10.0228,10.0228,103666,0.0,1.0
2024-12-23,10.04,10.04,10.03,10.04,352,10.04,10.04,10.03,10.04,352,0.0,1.0
2024-12-24,10.05,10.055,10.05,10.05,17966,10.05,10.055,10.05,10.05,17966,0.0,1.0
2024-12-26,10.0415,10.0415,10.04,10.04,218,10.0415,10.0415,10.04,10.04,218,0.0,1.0
2024-12-27,10.06,10.21,10.04,10.06,38967,10.06,10.21,10.04,10.06,38967,0.0,1.0
2024-12-30,10.1,11.46,10.09,10.1,10870,10.1,11.46,10.09,10.1,10870,0.0,1.0
2024-12-31,10.06,10.08,10.06,10.08,3357,10.06,10.08,10.06,10.08,3357,0.0,1.0
2025-01-02,10.04,10.06,10.04,10.06,1003,10.04,10.06,10.04,10.06,1003,0.0,1.0
2025-01-03,10.04,10.04,10.04,10.04,200,10.04,10.04,10.04,10.04,200,0.0,1.0
2025-01-06,10.08,10.08,10.08,10.08,221,10.08,10.08,10.08,10.08,221,0.0,1.0
2025-01-07,10.0455,10.08,10.0455,10.08,1445,10.0455,10.08,10.0455,10.08,1445,0.0,1.0
2025-01-08,10.07,10.07,10.07,10.07,105,10.07,10.07,10.07,10.07,105,0.0,1.0
2025-01-10,10.07,10.07,10.0522,10.0522,346,10.07,10.07,10.0522,10.0522,346,0.0,1.0
2025-01-13,10.061,10.061,10.061,10.061,742,10.061,10.061,10.061,10.061,742,0.0,1.0
2025-01-14,10.07,10.07,10.0598,10.0598,554,10.07,10.07,10.0598,10.0598,554,0.0,1.0
2025-01-15,10.07,10.07,10.07,10.07,903,10.07,10.07,10.07,10.07,903,0.0,1.0
2025-01-16,10.09,10.09,10.08,10.08,902,10.09,10.09,10.08,10.08,902,0.0,1.0
2025-01-17,10.12,10.12,10.09,10.09,3021,10.12,10.12,10.09,10.09,3021,0.0,1.0
2025-01-21,10.1,10.1,10.1,10.1,1262,10.1,10.1,10.1,10.1,1262,0.0,1.0
2025-01-22,10.15,10.15,10.15,10.15,252,10.15,10.15,10.15,10.15,252,0.0,1.0
2025-01-23,10.15,10.15,10.15,10.15,60,10.15,10.15,10.15,10.15,60,0.0,1.0
2025-01-24,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-01-27,10.1499,10.1499,10.1499,10.1499,900,10.1499,10.1499,10.1499,10.1499,900,0.0,1.0
2025-01-28,10.1499,10.1499,10.1499,10.1499,0,10.1499,10.1499,10.1499,10.1499,0,0.0,1.0
2025-01-29,10.12,10.12,10.09,10.09,450,10.12,10.12,10.09,10.09,450,0.0,1.0
2025-01-30,10.11,10.11,10.09,10.09,6657,10.11,10.11,10.09,10.09,6657,0.0,1.0
2025-01-31,10.11,10.11,10.11,10.11,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2025-02-03,10.14,10.14,10.14,10.14,130,10.14,10.14,10.14,10.14,130,0.0,1.0
2025-02-04,10.12,10.12,10.09,10.0901,18547,10.12,10.12,10.09,10.0901,18547,0.0,1.0
2025-02-05,10.1152,10.1152,10.1,10.1,1774,10.1152,10.1152,10.1,10.1,1774,0.0,1.0
2025-02-06,10.1,10.1,10.1,10.1,350,10.1,10.1,10.1,10.1,350,0.0,1.0
2025-02-07,10.1,10.1279,10.1,10.1279,1211,10.1,10.1279,10.1,10.1279,1211,0.0,1.0
2025-02-10,10.1126,10.1126,10.1,10.1,356,10.1126,10.1126,10.1,10.1,356,0.0,1.0
2025-02-11,10.1152,10.1152,10.1,10.1,310,10.1152,10.1152,10.1,10.1,310,0.0,1.0
2025-02-12,10.1399,10.15,10.12,10.12,4453,10.1399,10.15,10.12,10.12,4453,0.0,1.0
2025-02-13,10.15,10.15,10.13,10.15,2624,10.15,10.15,10.13,10.15,2624,0.0,1.0
2025-02-14,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-02-18,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-02-19,10.15,10.15,10.13,10.1401,2793,10.15,10.15,10.13,10.1401,2793,0.0,1.0
2025-02-20,10.15,10.15,10.1321,10.1321,1027,10.15,10.15,10.1321,10.1321,1027,0.0,1.0
2025-02-21,10.155,10.1753,10.15,10.15,4987,10.155,10.1753,10.15,10.15,4987,0.0,1.0
2025-02-24,10.17,10.2,10.17,10.2,5271,10.17,10.2,10.17,10.2,5271,0.0,1.0
2025-02-25,10.1802,10.1802,10.16,10.1802,1001,10.1802,10.1802,10.16,10.1802,1001,0.0,1.0
2025-02-26,10.2,10.2,10.16,10.16,2350,10.2,10.2,10.16,10.16,2350,0.0,1.0
2025-02-27,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-02-28,10.29,10.29,10.16,10.16,5788,10.29,10.29,10.16,10.16,5788,0.0,1.0
2025-03-03,10.248,10.248,10.1697,10.2,2068,10.248,10.248,10.1697,10.2,2068,0.0,1.0
2025-03-04,10.248,10.248,10.248,10.248,0,10.248,10.248,10.248,10.248,0,0.0,1.0
2025-03-05,10.2121,10.2121,10.2121,10.2121,189,10.2121,10.2121,10.2121,10.2121,189,0.0,1.0
2025-03-06,10.17,10.248,10.17,10.248,248,10.17,10.248,10.17,10.248,248,0.0,1.0
2025-03-07,10.21,10.21,10.17,10.17,352,10.21,10.21,10.17,10.17,352,0.0,1.0
2025-03-10,10.17,10.17,10.17,10.17,1697,10.17,10.17,10.17,10.17,1697,0.0,1.0
2025-03-11,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-03-12,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-03-13,10.17,10.17,10.17,10.17,106,10.17,10.17,10.17,10.17,106,0.0,1.0
2025-03-14,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-03-17,10.16,10.16,10.16,10.16,101,10.16,10.16,10.16,10.16,101,0.0,1.0
2025-03-18,10.16,10.16,10.16,10.16,131,10.16,10.16,10.16,10.16,131,0.0,1.0
2025-03-19,10.16,10.16,10.16,10.16,110,10.16,10.16,10.16,10.16,110,0.0,1.0
2025-03-20,10.21,10.21,10.1848,10.1848,3848,10.21,10.21,10.1848,10.1848,3848,0.0,1.0
2025-03-21,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-03-24,10.25,10.25,10.21,10.21,2122,10.25,10.25,10.21,10.21,2122,0.0,1.0
2025-03-25,10.25,10.25,10.2,10.2,1956,10.25,10.25,10.2,10.2,1956,0.0,1.0
2025-03-26,10.25,10.25,10.25,10.25,63195,10.25,10.25,10.25,10.25,63195,0.0,1.0
2025-03-27,10.25,10.25,10.25,10.25,179,10.25,10.25,10.25,10.25,179,0.0,1.0
2025-03-28,10.25,10.25,10.25,10.25,275,10.25,10.25,10.25,10.25,275,0.0,1.0
2025-03-31,10.25,10.26,10.25,10.26,3706,10.25,10.26,10.25,10.26,3706,0.0,1.0
2025-04-01,10.2501,10.2753,10.25,10.2603,1500,10.2501,10.2753,10.25,10.2603,1500,0.0,1.0
2025-04-02,10.2605,10.3,10.25,10.25,2499,10.2605,10.3,10.25,10.25,2499,0.0,1.0
2025-04-03,10.2499,10.3,10.2349,10.3,4399,10.2499,10.3,10.2349,10.3,4399,0.0,1.0
2025-04-04,10.2499,10.2499,10.2499,10.2499,150,10.2499,10.2499,10.2499,10.2499,150,0.0,1.0
2025-04-07,10.22,10.22,10.22,10.22,180,10.22,10.22,10.22,10.22,180,0.0,1.0
2025-04-08,10.22,10.22,10.22,10.22,2768,10.22,10.22,10.22,10.22,2768,0.0,1.0
2025-04-09,10.2364,10.2364,10.22,10.22,881,10.2364,10.2364,10.22,10.22,881,0.0,1.0
2025-04-10,10.2364,10.2364,10.2364,10.2364,80,10.2364,10.2364,10.2364,10.2364,80,0.0,1.0
2025-04-11,10.2364,10.2364,10.2364,10.2364,0,10.2364,10.2364,10.2364,10.2364,0,0.0,1.0
2025-04-14,10.22,10.22,10.22,10.22,105,10.22,10.22,10.22,10.22,105,0.0,1.0
2025-04-15,10.22,10.22,10.22,10.22,105,10.22,10.22,10.22,10.22,105,0.0,1.0
2025-04-16,10.23,10.23,10.23,10.23,120,10.23,10.23,10.23,10.23,120,0.0,1.0
2025-04-17,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-04-21,10.23,10.23,10.22,10.22,210,10.23,10.23,10.22,10.22,210,0.0,1.0
2025-04-22,10.25,10.3,10.25,10.3,2954,10.25,10.3,10.25,10.3,2954,0.0,1.0
2025-04-23,10.24,10.24,10.24,10.24,180,10.24,10.24,10.24,10.24,180,0.0,1.0
2025-04-24,10.23,10.24,10.23,10.24,333,10.23,10.24,10.23,10.24,333,0.0,1.0
2025-04-25,10.24,10.24,10.24,10.24,453,10.24,10.24,10.24,10.24,453,0.0,1.0
2025-04-28,10.2599,10.26,10.2555,10.26,1201,10.2599,10.26,10.2555,10.26,1201,0.0,1.0
2025-04-29,10.2599,10.2599,10.2599,10.2599,122,10.2599,10.2599,10.2599,10.2599,122,0.0,1.0
2025-04-30,10.3,10.35,10.3,10.3,7030,10.3,10.35,10.3,10.3,7030,0.0,1.0
2025-05-01,10.26,10.26,10.26,10.26,474,10.26,10.26,10.26,10.26,474,0.0,1.0
2025-05-02,10.26,10.26,10.26,10.26,108,10.26,10.26,10.26,10.26,108,0.0,1.0
2025-05-05,10.29,10.29,10.29,10.29,127,10.29,10.29,10.29,10.29,127,0.0,1.0
2025-05-06,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-05-07,10.27,10.2701,10.26,10.27,3860,10.27,10.2701,10.26,10.27,3860,0.0,1.0
2025-05-08,10.39,10.39,10.34,10.34,3255,10.39,10.39,10.34,10.34,3255,0.0,1.0
2025-05-09,10.5,10.5,10.45,10.45,24139,10.5,10.5,10.45,10.45,24139,0.0,1.0
2025-05-12,10.99,10.99,10.5,10.5,885,10.99,10.99,10.5,10.5,885,0.0,1.0
2025-05-13,11.0,11.7,10.77,11.57,8578,11.0,11.7,10.77,11.57,8578,0.0,1.0
2025-05-14,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-05-15,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-05-16,11.0,11.0,11.0,11.0,127,11.0,11.0,11.0,11.0,127,0.0,1.0
2025-05-19,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-05-20,10.53,10.53,10.53,10.53,2222,10.53,10.53,10.53,10.53,2222,0.0,1.0
2025-05-21,10.53,10.53,10.53,10.53,30,10.53,10.53,10.53,10.53,30,0.0,1.0
2025-05-22,10.53,10.53,10.53,10.53,268,10.53,10.53,10.53,10.53,268,0.0,1.0
2025-05-23,10.65,10.65,10.65,10.65,781,10.65,10.65,10.65,10.65,781,0.0,1.0
2025-05-27,10.57,10.57,10.57,10.57,117,10.57,10.57,10.57,10.57,117,0.0,1.0
2025-05-28,10.57,10.57,10.57,10.57,183,10.57,10.57,10.57,10.57,183,0.0,1.0
2025-05-29,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-05-30,10.95,10.95,10.75,10.75,280,10.95,10.95,10.75,10.75,280,0.0,1.0
2025-06-02,10.95,10.95,10.95,10.95,109,10.95,10.95,10.95,10.95,109,0.0,1.0
2025-06-03,11.0,11.0,11.0,11.0,262,11.0,11.0,11.0,11.0,262,0.0,1.0
2025-06-04,11.0,11.0,11.0,11.0,5,11.0,11.0,11.0,11.0,5,0.0,1.0
2025-06-05,11.0,11.0,11.0,11.0,50,11.0,11.0,11.0,11.0,50,0.0,1.0
2025-06-06,11.0,11.0,11.0,11.0,103,11.0,11.0,11.0,11.0,103,0.0,1.0
2025-06-09,11.0,11.0,11.0,11.0,12,11.0,11.0,11.0,11.0,12,0.0,1.0
2025-06-10,11.0,11.0,11.0,11.0,65,11.0,11.0,11.0,11.0,65,0.0,1.0
2025-06-11,11.0,11.0,11.0,11.0,5728,11.0,11.0,11.0,11.0,5728,0.0,1.0
2025-06-12,10.55,11.0,10.55,10.94,652,10.55,11.0,10.55,10.94,652,0.0,1.0
2025-06-13,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-06-16,11.0,11.0,10.93,10.93,520,11.0,11.0,10.93,10.93,520,0.0,1.0
2025-06-17,11.0,11.0,11.0,11.0,581,11.0,11.0,11.0,11.0,581,0.0,1.0
2025-06-18,11.0,11.0,10.53,10.61,7792,11.0,11.0,10.53,10.61,7792,0.0,1.0
2025-06-20,11.0,11.0,11.0,11.0,200,11.0,11.0,11.0,11.0,200,0.0,1.0
2025-06-23,11.15,11.15,11.15,11.15,581,11.15,11.15,11.15,11.15,581,0.0,1.0
2025-06-24,11.15,11.15,11.15,11.15,295,11.15,11.15,11.15,11.15,295,0.0,1.0
2025-06-25,11.0,11.0,10.75,10.75,378,11.0,11.0,10.75,10.75,378,0.0,1.0
2025-06-26,11.0,11.0,11.0,11.0,90,11.0,11.0,11.0,11.0,90,0.0,1.0
2025-06-27,11.0,11.0,11.0,11.0,56,11.0,11.0,11.0,11.0,56,0.0,1.0
2025-06-30,11.0,11.0,11.0,11.0,36,11.0,11.0,11.0,11.0,36,0.0,1.0
2025-07-01,11.0,11.0,11.0,11.0,72,11.0,11.0,11.0,11.0,72,0.0,1.0
2025-07-02,11.0,11.0,11.0,11.0,23,11.0,11.0,11.0,11.0,23,0.0,1.0
2025-07-03,11.0,11.0,11.0,11.0,55,11.0,11.0,11.0,11.0,55,0.0,1.0
2025-07-07,10.5,10.5,10.5,10.5,250,10.5,10.5,10.5,10.5,250,0.0,1.0
2025-07-08,10.5,10.5,10.5,10.5,86,10.5,10.5,10.5,10.5,86,0.0,1.0
2025-07-09,10.815,10.815,10.55,10.55,1136,10.815,10.815,10.55,10.55,1136,0.0,1.0
2025-07-10,10.55,10.55,10.55,10.55,107,10.55,10.55,10.55,10.55,107,0.0,1.0
2025-07-11,10.55,10.55,10.55,10.55,27,10.55,10.55,10.55,10.55,27,0.0,1.0
2025-07-14,10.54,10.54,10.54,10.54,160,10.54,10.54,10.54,10.54,160,0.0,1.0
2025-07-15,10.5,10.5,10.5,10.5,595,10.5,10.5,10.5,10.5,595,0.0,1.0
2025-07-16,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-17,11.001,11.3,10.5,11.3,1647,11.001,11.3,10.5,11.3,1647,0.0,1.0
2025-07-18,11.001,11.001,11.001,11.001,0,11.001,11.001,11.001,11.001,0,0.0,1.0
2025-07-21,10.5,10.54,10.5,10.54,260,10.5,10.54,10.5,10.54,260,0.0,1.0
2025-07-22,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-23,10.5,10.5,10.5,10.5,121,10.5,10.5,10.5,10.5,121,0.0,1.0
2025-07-24,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-25,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2025-07-28,10.5,10.5,10.5,10.5,343,10.5,10.5,10.5,10.5,343,0.0,1.0
2025-07-29,10.5,10.5,10.5,10.5,61,10.5,10.5,10.5,10.5,61,0.0,1.0
2025-07-30,10.5,10.5,10.5,10.5,25,10.5,10.5,10.5,10.5,25,0.0,1.0
2025-07-31,10.6,10.6,10.5,10.5,40300,10.6,10.6,10.5,10.5,40300,0.0,1.0
2025-08-01,10.6,10.6,10.6,10.6,599,10.6,10.6,10.6,10.6,599,0.0,1.0
2025-08-04,10.6,11.0,10.56,10.9,2561,10.6,11.0,10.56,10.9,2561,0.0,1.0
2025-08-05,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-08-06,10.5,10.59,10.5,10.59,443,10.5,10.59,10.5,10.59,443,0.0,1.0
2025-08-07,10.59,10.59,10.58,10.59,323,10.59,10.59,10.58,10.59,323,0.0,1.0
2025-08-08,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-11,10.51,10.51,10.5,10.5,1469,10.51,10.51,10.5,10.5,1469,0.0,1.0
2025-08-12,10.56,10.56,10.51,10.51,1287,10.56,10.56,10.51,10.51,1287,0.0,1.0
2025-08-13,10.5,10.56,10.5,10.56,409,10.5,10.56,10.5,10.56,409,0.0,1.0
2025-08-14,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-15,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-18,10.51,10.55,10.5,10.5,2386,10.51,10.55,10.5,10.5,2386,0.0,1.0
2025-08-19,10.51,10.51,10.51,10.51,400,10.51,10.51,10.51,10.51,400,0.0,1.0
2025-08-20,10.65,10.8098,10.5,10.5,23250,10.65,10.8098,10.5,10.5,23250,0.0,1.0
2025-08-21,10.56,10.61,10.53,10.53,2342,10.56,10.61,10.53,10.53,2342,0.0,1.0
2025-08-22,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2025-08-25,10.56,10.56,10.56,10.56,2,10.56,10.56,10.56,10.56,2,0.0,1.0
2025-08-26,10.5,10.5,10.5,10.5,202,10.5,10.5,10.5,10.5,202,0.0,1.0
2025-08-27,10.54,10.55,10.54,10.55,231,10.54,10.55,10.54,10.55,231,0.0,1.0
2025-08-28,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-08-29,10.5,10.5,10.5,10.5,419,10.5,10.5,10.5,10.5,419,0.0,1.0
2025-09-02,11.0,11.0,10.62,10.62,301,11.0,11.0,10.62,10.62,301,0.0,1.0
2025-09-03,10.5,10.5,10.5,10.5,382,10.5,10.5,10.5,10.5,382,0.0,1.0
2025-09-04,11.7788,11.7788,11.7788,11.7788,455,11.7788,11.7788,11.7788,11.7788,455,0.0,1.0
2025-09-05,10.99,11.12,10.52,11.12,996,10.99,11.12,10.52,11.12,996,0.0,1.0
2025-09-08,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-09-09,10.53,10.71,10.53,10.71,725,10.53,10.71,10.53,10.71,725,0.0,1.0
2025-09-10,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2025-09-11,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2025-09-12,10.5346,10.5346,10.5346,10.5346,517,10.5346,10.5346,10.5346,10.5346,517,0.0,1.0
2025-09-15,10.48,10.99,10.45,10.99,213867,10.48,10.99,10.45,10.99,213867,0.0,1.0
2025-09-16,10.6,10.6,10.48,10.48,33045,10.6,10.6,10.48,10.48,33045,0.0,1.0
2025-09-17,10.51,10.6201,10.49,10.49,4063,10.51,10.6201,10.49,10.49,4063,0.0,1.0
2025-09-18,10.73,10.73,10.5,10.51,296447,10.73,10.73,10.5,10.51,296447,0.0,1.0
2025-09-19,10.73,10.73,10.73,10.73,0,10.73,10.73,10.73,10.73,0,0.0,1.0
2025-09-22,10.73,10.73,10.73,10.73,0,10.73,10.73,10.73,10.73,0,0.0,1.0
2025-09-23,10.73,10.73,10.73,10.73,71,10.73,10.73,10.73,10.73,71,0.0,1.0
2025-09-24,10.73,10.73,10.73,10.73,0,10.73,10.73,10.73,10.73,0,0.0,1.0
2025-09-25,10.75,10.75,10.75,10.75,424,10.75,10.75,10.75,10.75,424,0.0,1.0
2025-09-26,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-29,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-30,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-01,10.59,10.59,10.59,10.59,101,10.59,10.59,10.59,10.59,101,0.0,1.0
2025-10-02,10.55,10.6,10.55,10.6,1000,10.55,10.6,10.55,10.6,1000,0.0,1.0
2025-10-03,10.55,10.55,10.55,10.55,1,10.55,10.55,10.55,10.55,1,0.0,1.0
2025-10-06,10.7199,10.7199,10.59,10.59,405,10.7199,10.7199,10.59,10.59,405,0.0,1.0
2025-10-07,10.7199,10.7199,10.7199,10.7199,0,10.7199,10.7199,10.7199,10.7199,0,0.0,1.0
2025-10-08,10.55,10.55,10.55,10.55,101,10.55,10.55,10.55,10.55,101,0.0,1.0
2025-10-09,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-10-10,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-10-13,10.61,10.61,10.61,10.61,130,10.61,10.61,10.61,10.61,130,0.0,1.0
2025-10-14,10.61,10.61,10.61,10.61,4,10.61,10.61,10.61,10.61,4,0.0,1.0
2025-10-15,10.75,10.75,10.59,10.59,3392,10.75,10.75,10.59,10.59,3392,0.0,1.0
2025-10-16,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-17,10.8,10.99,10.79,10.79,2711,10.8,10.99,10.79,10.79,2711,0.0,1.0
2025-10-20,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-10-21,10.81,10.89,10.81,10.89,395,10.81,10.89,10.81,10.89,395,0.0,1.0
2025-10-22,10.8,10.82,10.8,10.82,827,10.8,10.82,10.8,10.82,827,0.0,1.0
2025-10-23,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-10-24,10.73,10.8,10.73,10.8,504,10.73,10.8,10.73,10.8,504,0.0,1.0
2025-10-27,10.65,10.65,10.65,10.65,102,10.65,10.65,10.65,10.65,102,0.0,1.0
2025-10-28,10.58,10.58,10.58,10.58,109,10.58,10.58,10.58,10.58,109,0.0,1.0
2025-10-29,10.58,10.58,10.58,10.58,1,10.58,10.58,10.58,10.58,1,0.0,1.0
2025-10-30,10.75,10.75,10.55,10.65,1825,10.75,10.75,10.55,10.65,1825,0.0,1.0
2025-10-31,10.75,10.75,10.75,10.75,501,10.75,10.75,10.75,10.75,501,0.0,1.0
2025-11-03,10.75,10.75,10.75,10.75,1343,10.75,10.75,10.75,10.75,1343,0.0,1.0
2025-11-04,10.55,10.55,10.55,10.55,359,10.55,10.55,10.55,10.55,359,0.0,1.0
2025-11-05,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-06,10.55,10.55,10.55,10.55,129,10.55,10.55,10.55,10.55,129,0.0,1.0
2025-11-07,10.55,10.55,10.55,10.55,4,10.55,10.55,10.55,10.55,4,0.0,1.0
2025-11-10,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-11,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-12,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-13,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-14,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-17,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-18,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-19,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-20,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-21,10.55,10.55,10.55,10.55,4,10.55,10.55,10.55,10.55,4,0.0,1.0
2025-11-24,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-25,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-26,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0