date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-22,10.04,10.04,10.03,10.04,212688,10.04,10.04,10.03,10.04,212688,0.0,1.0
2024-07-23,10.03,10.05,10.03,10.05,2681,10.03,10.05,10.03,10.05,2681,0.0,1.0
2024-07-24,10.05,10.05,10.05,10.05,1232,10.05,10.05,10.05,10.05,1232,0.0,1.0
2024-07-25,10.04,10.05,10.02,10.05,7112,10.04,10.05,10.02,10.05,7112,0.0,1.0
2024-07-26,10.05,10.05,10.0226,10.05,4969,10.05,10.05,10.0226,10.05,4969,0.0,1.0
2024-07-29,10.04,10.05,10.04,10.05,3450,10.04,10.05,10.04,10.05,3450,0.0,1.0
2024-07-30,10.04,10.07,10.02,10.02,4748,10.04,10.07,10.02,10.02,4748,0.0,1.0
2024-07-31,10.05,10.05,10.04,10.04,2659,10.05,10.05,10.04,10.04,2659,0.0,1.0
2024-08-01,10.05,10.05,10.05,10.05,507,10.05,10.05,10.05,10.05,507,0.0,1.0
2024-08-02,10.05,10.06,10.0357,10.0357,7670,10.05,10.06,10.0357,10.0357,7670,0.0,1.0
2024-08-05,10.03,10.03,10.02,10.02,1266,10.03,10.03,10.02,10.02,1266,0.0,1.0
2024-08-06,10.03,10.03,10.03,10.03,645,10.03,10.03,10.03,10.03,645,0.0,1.0
2024-08-07,10.03,10.03,10.02,10.02,18685,10.03,10.03,10.02,10.02,18685,0.0,1.0
2024-08-08,10.07,10.07,10.07,10.07,1561,10.07,10.07,10.07,10.07,1561,0.0,1.0
2024-08-09,10.01,10.01,10.01,10.01,236,10.01,10.01,10.01,10.01,236,0.0,1.0
2024-08-12,10.01,10.01,10.01,10.01,715,10.01,10.01,10.01,10.01,715,0.0,1.0
2024-08-13,10.01,10.05,10.01,10.05,3237,10.01,10.05,10.01,10.05,3237,0.0,1.0
2024-08-14,10.01,10.01,10.01,10.01,1,10.01,10.01,10.01,10.01,1,0.0,1.0
2024-08-15,10.01,10.0234,10.01,10.01,2087,10.01,10.0234,10.01,10.01,2087,0.0,1.0
2024-08-16,10.0485,10.05,10.0332,10.0332,3812,10.0485,10.05,10.0332,10.0332,3812,0.0,1.0
2024-08-19,10.04,10.04,10.01,10.01,2349,10.04,10.04,10.01,10.01,2349,0.0,1.0
2024-08-20,10.03,10.03,10.03,10.03,558,10.03,10.03,10.03,10.03,558,0.0,1.0
2024-08-21,10.03,10.0372,10.03,10.0372,700,10.03,10.0372,10.03,10.0372,700,0.0,1.0
2024-08-22,10.03,10.03,10.03,10.03,201,10.03,10.03,10.03,10.03,201,0.0,1.0
2024-08-23,10.03,10.04,10.03,10.04,3869,10.03,10.04,10.03,10.04,3869,0.0,1.0
2024-08-26,10.03,10.03,10.03,10.03,267,10.03,10.03,10.03,10.03,267,0.0,1.0
2024-08-27,10.03,10.04,10.02,10.04,488280,10.03,10.04,10.02,10.04,488280,0.0,1.0
2024-08-28,10.06,10.06,10.02,10.02,6074,10.06,10.06,10.02,10.02,6074,0.0,1.0
2024-08-29,10.06,10.06,10.06,10.06,11,10.06,10.06,10.06,10.06,11,0.0,1.0
2024-08-30,10.06,10.06,10.06,10.06,693,10.06,10.06,10.06,10.06,693,0.0,1.0
2024-09-03,10.06,10.06,10.06,10.06,2,10.06,10.06,10.06,10.06,2,0.0,1.0
2024-09-04,10.06,10.06,10.06,10.06,55,10.06,10.06,10.06,10.06,55,0.0,1.0
2024-09-05,10.06,10.06,10.06,10.06,10,10.06,10.06,10.06,10.06,10,0.0,1.0
2024-09-06,10.06,10.06,10.06,10.06,55,10.06,10.06,10.06,10.06,55,0.0,1.0
2024-09-09,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-09-10,10.03,10.03,10.03,10.03,777,10.03,10.03,10.03,10.03,777,0.0,1.0
2024-09-11,10.02,10.03,10.02,10.03,1310,10.02,10.03,10.02,10.03,1310,0.0,1.0
2024-09-12,10.0,10.02,10.0,10.01,42920,10.0,10.02,10.0,10.01,42920,0.0,1.0
2024-09-13,10.0,10.0,10.0,10.0,237,10.0,10.0,10.0,10.0,237,0.0,1.0
2024-09-16,10.0,10.0,10.0,10.0,313,10.0,10.0,10.0,10.0,313,0.0,1.0
2024-09-17,10.0,10.02,10.0,10.02,277,10.0,10.02,10.0,10.02,277,0.0,1.0
2024-09-18,10.02,10.02,10.02,10.02,635,10.02,10.02,10.02,10.02,635,0.0,1.0
2024-09-19,10.02,10.02,10.02,10.02,159,10.02,10.02,10.02,10.02,159,0.0,1.0
2024-09-20,10.01,10.01,10.01,10.01,116,10.01,10.01,10.01,10.01,116,0.0,1.0
2024-09-23,10.01,10.01,10.01,10.01,11,10.01,10.01,10.01,10.01,11,0.0,1.0
2024-09-24,10.04,10.04,10.04,10.04,1393,10.04,10.04,10.04,10.04,1393,0.0,1.0
2024-09-25,10.05,10.05,10.05,10.05,1298,10.05,10.05,10.05,10.05,1298,0.0,1.0
2024-09-26,10.05,10.05,10.05,10.05,80,10.05,10.05,10.05,10.05,80,0.0,1.0
2024-09-27,10.06,10.06,10.06,10.06,100,10.06,10.06,10.06,10.06,100,0.0,1.0
2024-09-30,10.06,10.06,10.06,10.06,1070,10.06,10.06,10.06,10.06,1070,0.0,1.0
2024-10-01,10.06,10.06,10.06,10.06,6,10.06,10.06,10.06,10.06,6,0.0,1.0
2024-10-02,10.06,10.06,10.06,10.06,56,10.06,10.06,10.06,10.06,56,0.0,1.0
2024-10-03,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-10-04,10.06,10.06,10.06,10.06,79,10.06,10.06,10.06,10.06,79,0.0,1.0
2024-10-07,10.06,10.06,10.06,10.06,113,10.06,10.06,10.06,10.06,113,0.0,1.0
2024-10-08,10.06,10.06,10.06,10.06,100000,10.06,10.06,10.06,10.06,100000,0.0,1.0
2024-10-09,10.05,10.05,10.05,10.05,848,10.05,10.05,10.05,10.05,848,0.0,1.0
2024-10-10,10.0,10.04,10.0,10.04,5239,10.0,10.04,10.0,10.04,5239,0.0,1.0
2024-10-11,10.0,10.0,10.0,10.0,4552,10.0,10.0,10.0,10.0,4552,0.0,1.0
2024-10-14,10.04,10.04,10.04,10.04,1043,10.04,10.04,10.04,10.04,1043,0.0,1.0
2024-10-15,10.0455,10.0455,10.04,10.04,2283,10.0455,10.0455,10.04,10.04,2283,0.0,1.0
2024-10-16,10.06,10.06,10.06,10.06,1015,10.06,10.06,10.06,10.06,1015,0.0,1.0
2024-10-17,10.06,10.06,10.06,10.06,6,10.06,10.06,10.06,10.06,6,0.0,1.0
2024-10-18,10.06,10.06,10.06,10.06,35,10.06,10.06,10.06,10.06,35,0.0,1.0
2024-10-21,10.06,10.06,10.06,10.06,530,10.06,10.06,10.06,10.06,530,0.0,1.0
2024-10-22,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-10-23,10.06,10.06,10.06,10.06,158,10.06,10.06,10.06,10.06,158,0.0,1.0
2024-10-24,10.06,10.06,10.06,10.06,3,10.06,10.06,10.06,10.06,3,0.0,1.0
2024-10-25,10.07,10.07,10.065,10.07,1603,10.07,10.07,10.065,10.07,1603,0.0,1.0
2024-10-28,10.075,10.09,10.075,10.08,1081,10.075,10.09,10.075,10.08,1081,0.0,1.0
2024-10-29,10.12,10.12,10.07,10.07,5372,10.12,10.12,10.07,10.07,5372,0.0,1.0
2024-10-30,10.08,10.1,10.08,10.1,1340,10.08,10.1,10.08,10.1,1340,0.0,1.0
2024-10-31,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2024-11-01,10.08,10.09,10.08,10.09,1766,10.08,10.09,10.08,10.09,1766,0.0,1.0
2024-11-04,10.08,10.08,10.08,10.08,59,10.08,10.08,10.08,10.08,59,0.0,1.0
2024-11-05,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2024-11-06,10.08,10.08,10.08,10.08,137,10.08,10.08,10.08,10.08,137,0.0,1.0
2024-11-07,10.08,10.08,10.08,10.08,203,10.08,10.08,10.08,10.08,203,0.0,1.0
2024-11-08,10.08,10.08,10.08,10.08,150,10.08,10.08,10.08,10.08,150,0.0,1.0
2024-11-11,10.08,10.08,10.08,10.08,20,10.08,10.08,10.08,10.08,20,0.0,1.0
2024-11-12,10.2942,11.1,10.08,10.08,8356,10.2942,11.1,10.08,10.08,8356,0.0,1.0
2024-11-13,10.08,10.165,10.08,10.165,1480,10.08,10.165,10.08,10.165,1480,0.0,1.0
2024-11-14,10.27,10.27,10.11,10.11,4705,10.27,10.27,10.11,10.11,4705,0.0,1.0
2024-11-15,10.27,10.27,10.27,10.27,106,10.27,10.27,10.27,10.27,106,0.0,1.0
2024-11-18,10.27,10.27,10.27,10.27,8,10.27,10.27,10.27,10.27,8,0.0,1.0
2024-11-19,10.27,10.27,10.27,10.27,110,10.27,10.27,10.27,10.27,110,0.0,1.0
2024-11-20,10.27,10.27,10.27,10.27,5,10.27,10.27,10.27,10.27,5,0.0,1.0
2024-11-21,10.27,10.27,10.27,10.27,92,10.27,10.27,10.27,10.27,92,0.0,1.0
2024-11-22,10.27,10.27,10.27,10.27,193,10.27,10.27,10.27,10.27,193,0.0,1.0
2024-11-25,10.11,10.29,10.11,10.12,11420,10.11,10.29,10.11,10.12,11420,0.0,1.0
2024-11-26,10.11,10.11,10.11,10.11,196,10.11,10.11,10.11,10.11,196,0.0,1.0
2024-11-27,10.13,10.13,10.11,10.11,416,10.13,10.13,10.11,10.11,416,0.0,1.0
2024-11-29,10.11,10.11,10.11,10.11,569,10.11,10.11,10.11,10.11,569,0.0,1.0
2024-12-02,10.11,10.11,10.11,10.11,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2024-12-03,10.12,10.1201,10.12,10.12,1556,10.12,10.1201,10.12,10.12,1556,0.0,1.0
2024-12-04,10.13,10.15,10.13,10.1438,2614,10.13,10.15,10.13,10.1438,2614,0.0,1.0
2024-12-05,10.155,10.155,10.14,10.15,3029,10.155,10.155,10.14,10.15,3029,0.0,1.0
2024-12-06,10.155,10.155,10.155,10.155,91,10.155,10.155,10.155,10.155,91,0.0,1.0
2024-12-09,10.16,10.16,10.13,10.13,1368,10.16,10.16,10.13,10.13,1368,0.0,1.0
2024-12-10,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2024-12-11,10.23,10.23,10.13,10.17,6763,10.23,10.23,10.13,10.17,6763,0.0,1.0
2024-12-12,10.15,10.1501,10.14,10.15,41721,10.15,10.1501,10.14,10.15,41721,0.0,1.0
2024-12-13,10.14,10.14,10.14,10.14,325,10.14,10.14,10.14,10.14,325,0.0,1.0
2024-12-16,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2024-12-17,10.1764,10.1764,10.15,10.15,233,10.1764,10.1764,10.15,10.15,233,0.0,1.0
2024-12-18,10.2,10.2,10.1898,10.2,3693,10.2,10.2,10.1898,10.2,3693,0.0,1.0
2024-12-19,10.26,10.26,10.14,10.2,3835,10.26,10.26,10.14,10.2,3835,0.0,1.0
2024-12-20,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2024-12-23,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2024-12-24,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2024-12-26,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2024-12-27,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2024-12-30,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2024-12-31,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-01-02,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-01-03,10.26,10.26,10.26,10.26,141,10.26,10.26,10.26,10.26,141,0.0,1.0
2025-01-06,10.1701,10.1701,10.1701,10.1701,739,10.1701,10.1701,10.1701,10.1701,739,0.0,1.0
2025-01-07,10.1701,10.1701,10.1701,10.1701,2,10.1701,10.1701,10.1701,10.1701,2,0.0,1.0
2025-01-08,10.19,10.19,10.18,10.19,620,10.19,10.19,10.18,10.19,620,0.0,1.0
2025-01-10,10.205,10.3,10.18,10.19,3903,10.205,10.3,10.18,10.19,3903,0.0,1.0
2025-01-13,10.205,10.205,10.205,10.205,0,10.205,10.205,10.205,10.205,0,0.0,1.0
2025-01-14,10.205,10.205,10.205,10.205,2,10.205,10.205,10.205,10.205,2,0.0,1.0
2025-01-15,10.205,10.205,10.205,10.205,0,10.205,10.205,10.205,10.205,0,0.0,1.0
2025-01-16,10.205,10.205,10.205,10.205,0,10.205,10.205,10.205,10.205,0,0.0,1.0
2025-01-17,10.19,10.19,10.19,10.19,112,10.19,10.19,10.19,10.19,112,0.0,1.0
2025-01-21,10.21,10.21,10.21,10.21,100,10.21,10.21,10.21,10.21,100,0.0,1.0
2025-01-22,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-01-23,10.24,10.24,10.235,10.235,500,10.24,10.24,10.235,10.235,500,0.0,1.0
2025-01-24,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-01-27,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-01-28,10.22,10.22,10.22,10.22,1417,10.22,10.22,10.22,10.22,1417,0.0,1.0
2025-01-29,10.24,10.24,10.2299,10.24,2648,10.24,10.24,10.2299,10.24,2648,0.0,1.0
2025-01-30,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-01-31,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-02-03,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-02-04,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-02-05,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-02-06,10.24,10.24,10.24,10.24,103,10.24,10.24,10.24,10.24,103,0.0,1.0
2025-02-07,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-02-10,10.24,10.29,10.24,10.29,2509,10.24,10.29,10.24,10.29,2509,0.0,1.0
2025-02-11,10.26,10.27,10.26,10.27,721,10.26,10.27,10.26,10.27,721,0.0,1.0
2025-02-12,10.35,10.49,10.35,10.49,1029,10.35,10.49,10.35,10.49,1029,0.0,1.0
2025-02-13,10.35,10.35,10.35,10.35,61,10.35,10.35,10.35,10.35,61,0.0,1.0
2025-02-14,10.38,10.38,10.38,10.38,119,10.38,10.38,10.38,10.38,119,0.0,1.0
2025-02-18,10.38,10.38,10.38,10.38,74,10.38,10.38,10.38,10.38,74,0.0,1.0
2025-02-19,10.28,10.28,10.28,10.28,110,10.28,10.28,10.28,10.28,110,0.0,1.0
2025-02-20,10.25,10.28,10.25,10.28,1515,10.25,10.28,10.25,10.28,1515,0.0,1.0
2025-02-21,10.25,10.25,10.25,10.25,189,10.25,10.25,10.25,10.25,189,0.0,1.0
2025-02-24,10.26,10.49,10.26,10.49,997,10.26,10.49,10.26,10.49,997,0.0,1.0
2025-02-25,10.26,10.26,10.26,10.26,114,10.26,10.26,10.26,10.26,114,0.0,1.0
2025-02-26,10.25,10.25,10.25,10.25,103,10.25,10.25,10.25,10.25,103,0.0,1.0
2025-02-27,10.25,10.25,10.25,10.25,109,10.25,10.25,10.25,10.25,109,0.0,1.0
2025-02-28,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-03,10.25,10.25,10.25,10.25,126,10.25,10.25,10.25,10.25,126,0.0,1.0
2025-03-04,10.25,10.25,10.25,10.25,20,10.25,10.25,10.25,10.25,20,0.0,1.0
2025-03-05,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-06,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-07,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-11,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-12,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-13,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-14,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-17,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-18,10.26,10.26,10.26,10.26,176,10.26,10.26,10.26,10.26,176,0.0,1.0
2025-03-19,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-03-20,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-03-21,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-03-24,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-03-25,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-03-26,10.29,10.29,10.29,10.29,102,10.29,10.29,10.29,10.29,102,0.0,1.0
2025-03-27,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-03-28,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-03-31,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-04-01,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-04-02,10.3,10.3,10.3,10.3,102,10.3,10.3,10.3,10.3,102,0.0,1.0
2025-04-03,10.29,10.29,10.29,10.29,102,10.29,10.29,10.29,10.29,102,0.0,1.0
2025-04-04,10.27,10.27,10.27,10.27,150,10.27,10.27,10.27,10.27,150,0.0,1.0
2025-04-07,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-04-08,10.3,10.3,10.3,10.3,106,10.3,10.3,10.3,10.3,106,0.0,1.0
2025-04-09,10.3,10.3,10.3,10.3,200,10.3,10.3,10.3,10.3,200,0.0,1.0
2025-04-10,10.32,10.32,10.32,10.32,104,10.32,10.32,10.32,10.32,104,0.0,1.0
2025-04-11,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-04-14,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-04-15,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-04-16,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-04-17,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-04-21,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-04-22,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-04-23,10.33,10.34,10.33,10.34,300,10.33,10.34,10.33,10.34,300,0.0,1.0
2025-04-24,10.3799,10.38,10.35,10.35,2082,10.3799,10.38,10.35,10.35,2082,0.0,1.0
2025-04-25,10.3799,10.3799,10.3799,10.3799,0,10.3799,10.3799,10.3799,10.3799,0,0.0,1.0
2025-04-28,10.38,10.38,10.38,10.38,401,10.38,10.38,10.38,10.38,401,0.0,1.0
2025-04-29,10.37,10.37,10.37,10.37,150,10.37,10.37,10.37,10.37,150,0.0,1.0
2025-04-30,10.4001,10.4212,10.39,10.42,1630,10.4001,10.4212,10.39,10.42,1630,0.0,1.0
2025-05-01,10.48,10.48,10.48,10.48,400,10.48,10.48,10.48,10.48,400,0.0,1.0
2025-05-02,10.4,10.4,10.4,10.4,116,10.4,10.4,10.4,10.4,116,0.0,1.0
2025-05-05,10.4,10.4,10.4,10.4,168,10.4,10.4,10.4,10.4,168,0.0,1.0
2025-05-06,10.4,10.4,10.4,10.4,141,10.4,10.4,10.4,10.4,141,0.0,1.0
2025-05-07,10.4,10.4,10.4,10.4,116,10.4,10.4,10.4,10.4,116,0.0,1.0
2025-05-08,10.49,10.49,10.44,10.48,2264,10.49,10.49,10.44,10.48,2264,0.0,1.0
2025-05-09,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-05-12,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-05-13,10.99,10.99,10.99,10.99,137,10.99,10.99,10.99,10.99,137,0.0,1.0
2025-05-14,10.73,10.73,10.73,10.73,100,10.73,10.73,10.73,10.73,100,0.0,1.0
2025-05-15,10.6,10.766,10.5,10.51,5187,10.6,10.766,10.5,10.51,5187,0.0,1.0
2025-05-16,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-05-19,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-05-20,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-05-21,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-05-22,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-05-23,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-05-27,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-05-28,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-05-29,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-05-30,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-06-02,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-06-03,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-06-04,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-06-05,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-06-06,10.69,10.69,10.63,10.63,1979,10.69,10.69,10.63,10.63,1979,0.0,1.0
2025-06-09,10.69,10.69,10.69,10.69,53,10.69,10.69,10.69,10.69,53,0.0,1.0
2025-06-10,10.69,10.69,10.69,10.69,0,10.69,10.69,10.69,10.69,0,0.0,1.0
2025-06-11,10.69,10.69,10.69,10.69,0,10.69,10.69,10.69,10.69,0,0.0,1.0
2025-06-12,10.69,10.69,10.69,10.69,0,10.69,10.69,10.69,10.69,0,0.0,1.0
2025-06-13,11.0,11.0,11.0,11.0,1000,11.0,11.0,11.0,11.0,1000,0.0,1.0
2025-06-16,10.8,10.8,10.8,10.8,200,10.8,10.8,10.8,10.8,200,0.0,1.0
2025-06-17,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-18,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-20,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-23,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-24,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-25,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-26,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-27,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-30,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-07-01,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-07-02,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-07-03,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-07-07,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-07-08,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-07-09,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-07-10,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-07-11,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-07-14,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-07-15,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-07-16,10.7,10.73,10.7,10.71,1500,10.7,10.73,10.7,10.71,1500,0.0,1.0
2025-07-17,10.7,10.7,10.7,10.7,15,10.7,10.7,10.7,10.7,15,0.0,1.0
2025-07-18,10.7,10.7,10.7,10.7,153,10.7,10.7,10.7,10.7,153,0.0,1.0
2025-07-21,10.61,10.61,10.61,10.61,132,10.61,10.61,10.61,10.61,132,0.0,1.0
2025-07-22,10.56,10.56,10.56,10.56,2278,10.56,10.56,10.56,10.56,2278,0.0,1.0
2025-07-23,10.65,10.65,10.56,10.64,912,10.65,10.65,10.56,10.64,912,0.0,1.0
2025-07-24,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-07-25,10.7,10.7,10.7,10.7,500,10.7,10.7,10.7,10.7,500,0.0,1.0
2025-07-28,10.6,10.6,10.6,10.6,126,10.6,10.6,10.6,10.6,126,0.0,1.0
2025-07-29,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-07-30,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-07-31,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-08-01,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-08-04,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
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
2025-08-06,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-08-07,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-08-08,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-08-11,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-08-12,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-08-13,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-08-14,10.6,10.6,10.6,10.6,170,10.6,10.6,10.6,10.6,170,0.0,1.0
2025-08-15,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-08-18,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-08-19,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-08-20,10.59,10.59,10.59,10.59,150,10.59,10.59,10.59,10.59,150,0.0,1.0
2025-08-21,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-22,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-25,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-26,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-27,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-28,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-29,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-09-02,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-09-03,10.63,10.64,10.63,10.63,3411,10.63,10.64,10.63,10.63,3411,0.0,1.0
2025-09-04,10.63,10.63,10.63,10.63,120,10.63,10.63,10.63,10.63,120,0.0,1.0
2025-09-05,10.63,10.63,10.63,10.63,37,10.63,10.63,10.63,10.63,37,0.0,1.0
2025-09-08,10.63,10.63,10.63,10.63,30,10.63,10.63,10.63,10.63,30,0.0,1.0
2025-09-09,10.63,10.63,10.63,10.63,15,10.63,10.63,10.63,10.63,15,0.0,1.0
2025-09-10,10.63,10.63,10.63,10.63,14,10.63,10.63,10.63,10.63,14,0.0,1.0
2025-09-11,10.63,10.63,10.63,10.63,13,10.63,10.63,10.63,10.63,13,0.0,1.0
2025-09-12,10.7,10.7,10.7,10.7,512,10.7,10.7,10.7,10.7,512,0.0,1.0
2025-09-15,10.7,10.7,10.7,10.7,10,10.7,10.7,10.7,10.7,10,0.0,1.0
2025-09-16,10.7,10.7,10.7,10.7,13,10.7,10.7,10.7,10.7,13,0.0,1.0
2025-09-17,10.7,10.7,10.7,10.7,8,10.7,10.7,10.7,10.7,8,0.0,1.0
2025-09-18,10.7,10.7,10.7,10.7,106,10.7,10.7,10.7,10.7,106,0.0,1.0
2025-09-19,10.7,10.7,10.7,10.7,105,10.7,10.7,10.7,10.7,105,0.0,1.0
2025-09-22,10.66,10.7,10.66,10.7,889,10.66,10.7,10.66,10.7,889,0.0,1.0
2025-09-23,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-24,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-25,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-26,10.65,10.65,10.65,10.65,140,10.65,10.65,10.65,10.65,140,0.0,1.0
2025-09-29,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-09-30,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-10-01,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-10-02,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-10-03,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-10-06,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-10-07,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-10-08,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-10-09,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-10-10,10.65,10.65,10.65,10.65,12,10.65,10.65,10.65,10.65,12,0.0,1.0
2025-10-13,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-10-14,10.75,10.75,10.74,10.74,3294,10.75,10.75,10.74,10.74,3294,0.0,1.0
2025-10-15,11.0,11.0,11.0,11.0,500,11.0,11.0,11.0,11.0,500,0.0,1.0
2025-10-16,11.0,11.0,11.0,11.0,52,11.0,11.0,11.0,11.0,52,0.0,1.0
2025-10-17,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-20,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-21,11.0,11.0,11.0,11.0,35,11.0,11.0,11.0,11.0,35,0.0,1.0
2025-10-22,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-23,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-24,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-27,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-28,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-29,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-30,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-10-31,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-03,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-04,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-05,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-06,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-07,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-10,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-11,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-12,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-13,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-14,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-17,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-18,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-19,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-20,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-21,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-24,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-25,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-11-26,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0