date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-05,10.03,10.03,10.0126,10.0131,2202,10.03,10.03,10.0126,10.0131,2202,0.0,1.0
2024-12-06,10.04,10.04,10.01,10.02,58762,10.04,10.04,10.01,10.02,58762,0.0,1.0
2024-12-09,10.03,10.035,10.03,10.03,7090,10.03,10.035,10.03,10.03,7090,0.0,1.0
2024-12-10,10.03,10.03,10.03,10.03,50121,10.03,10.03,10.03,10.03,50121,0.0,1.0
2024-12-11,10.04,10.04,10.02,10.0223,24439,10.04,10.04,10.02,10.0223,24439,0.0,1.0
2024-12-12,10.04,10.04,10.04,10.04,179,10.04,10.04,10.04,10.04,179,0.0,1.0
2024-12-13,10.06,10.06,10.05,10.05,1746,10.06,10.06,10.05,10.05,1746,0.0,1.0
2024-12-16,10.06,10.06,10.05,10.0508,900,10.06,10.06,10.05,10.0508,900,0.0,1.0
2024-12-17,10.06,10.06,10.055,10.06,5272,10.06,10.06,10.055,10.06,5272,0.0,1.0
2024-12-18,10.069,10.075,10.069,10.075,601,10.069,10.075,10.069,10.075,601,0.0,1.0
2024-12-19,10.07,10.07,10.05,10.07,97092,10.07,10.07,10.05,10.07,97092,0.0,1.0
2024-12-20,10.04,10.07,10.04,10.065,84450,10.04,10.07,10.04,10.065,84450,0.0,1.0
2024-12-23,10.033,10.04,10.03,10.04,152100,10.033,10.04,10.03,10.04,152100,0.0,1.0
2024-12-24,10.04,10.05,10.04,10.05,201,10.04,10.05,10.04,10.05,201,0.0,1.0
2024-12-26,10.04,10.04,10.04,10.04,5200,10.04,10.04,10.04,10.04,5200,0.0,1.0
2024-12-27,10.05,10.05,10.05,10.05,100,10.05,10.05,10.05,10.05,100,0.0,1.0
2024-12-30,10.0601,10.0601,10.05,10.05,12374,10.0601,10.0601,10.05,10.05,12374,0.0,1.0
2024-12-31,10.07,10.08,10.0612,10.07,130976,10.07,10.08,10.0612,10.07,130976,0.0,1.0
2025-01-02,10.07,10.07,10.07,10.07,5000,10.07,10.07,10.07,10.07,5000,0.0,1.0
2025-01-03,10.09,10.1,10.06,10.1,51611,10.09,10.1,10.06,10.1,51611,0.0,1.0
2025-01-06,10.09,10.09,10.09,10.09,93,10.09,10.09,10.09,10.09,93,0.0,1.0
2025-01-07,10.0822,10.1,10.08,10.09,5763,10.0822,10.1,10.08,10.09,5763,0.0,1.0
2025-01-08,10.08,10.09,10.08,10.09,701,10.08,10.09,10.08,10.09,701,0.0,1.0
2025-01-10,10.09,10.3,10.08,10.2,3541,10.09,10.3,10.08,10.2,3541,0.0,1.0
2025-01-13,10.08,10.185,10.08,10.09,18636,10.08,10.185,10.08,10.09,18636,0.0,1.0
2025-01-14,10.085,10.1,10.08,10.08,16155,10.085,10.1,10.08,10.08,16155,0.0,1.0
2025-01-15,10.09,10.19,10.09,10.09,11921,10.09,10.19,10.09,10.09,11921,0.0,1.0
2025-01-16,10.08,10.29,10.08,10.08,5181,10.08,10.29,10.08,10.08,5181,0.0,1.0
2025-01-17,10.08,10.08,10.08,10.08,2,10.08,10.08,10.08,10.08,2,0.0,1.0
2025-01-21,10.1,10.12,10.1,10.12,1105,10.1,10.12,10.1,10.12,1105,0.0,1.0
2025-01-22,10.09,10.09,10.09,10.09,110,10.09,10.09,10.09,10.09,110,0.0,1.0
2025-01-23,10.1,10.1,10.08,10.1,4914,10.1,10.1,10.08,10.1,4914,0.0,1.0
2025-01-24,10.09,10.09,10.09,10.09,110,10.09,10.09,10.09,10.09,110,0.0,1.0
2025-01-27,10.09,10.2,10.09,10.2,401,10.09,10.2,10.09,10.2,401,0.0,1.0
2025-01-28,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-01-29,10.098,10.098,10.098,10.098,1500,10.098,10.098,10.098,10.098,1500,0.0,1.0
2025-01-30,10.2,10.2,10.2,10.2,500,10.2,10.2,10.2,10.2,500,0.0,1.0
2025-01-31,10.2,10.2,10.2,10.2,6,10.2,10.2,10.2,10.2,6,0.0,1.0
2025-02-03,10.12,10.12,10.12,10.12,1200,10.12,10.12,10.12,10.12,1200,0.0,1.0
2025-02-04,10.14,10.17,10.12,10.17,3150,10.14,10.17,10.12,10.17,3150,0.0,1.0
2025-02-05,10.13,10.14,10.12,10.12,2901,10.13,10.14,10.12,10.12,2901,0.0,1.0
2025-02-06,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2025-02-07,10.12,10.14,10.12,10.14,200,10.12,10.14,10.12,10.14,200,0.0,1.0
2025-02-10,10.12,10.14,10.12,10.12,1821,10.12,10.14,10.12,10.12,1821,0.0,1.0
2025-02-11,10.16,10.16,10.14,10.14,1302,10.16,10.16,10.14,10.14,1302,0.0,1.0
2025-02-12,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-02-13,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-02-14,10.2,10.2,10.2,10.2,156,10.2,10.2,10.2,10.2,156,0.0,1.0
2025-02-18,10.15,10.15,10.15,10.15,525,10.15,10.15,10.15,10.15,525,0.0,1.0
2025-02-19,10.15,10.15,10.15,10.15,503,10.15,10.15,10.15,10.15,503,0.0,1.0
2025-02-20,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-02-21,10.15,10.15,10.15,10.15,83,10.15,10.15,10.15,10.15,83,0.0,1.0
2025-02-24,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-02-25,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-02-26,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-02-27,10.2001,10.2001,10.14,10.2,5416,10.2001,10.2001,10.14,10.2,5416,0.0,1.0
2025-02-28,10.2001,10.2001,10.2001,10.2001,1,10.2001,10.2001,10.2001,10.2001,1,0.0,1.0
2025-03-03,10.17,10.2,10.17,10.2,2158,10.17,10.2,10.17,10.2,2158,0.0,1.0
2025-03-04,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-03-05,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-03-06,10.25,10.25,10.25,10.25,500,10.25,10.25,10.25,10.25,500,0.0,1.0
2025-03-07,10.2,10.2,10.1999,10.2,2785,10.2,10.2,10.1999,10.2,2785,0.0,1.0
2025-03-10,10.2,10.2,10.2,10.2,17,10.2,10.2,10.2,10.2,17,0.0,1.0
2025-03-11,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-03-12,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-03-13,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-03-14,10.2,10.2,10.2,10.2,1,10.2,10.2,10.2,10.2,1,0.0,1.0
2025-03-17,10.16,10.16,10.15,10.16,416,10.16,10.16,10.15,10.16,416,0.0,1.0
2025-03-18,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-03-19,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-03-20,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-03-21,10.21,10.21,10.21,10.21,500,10.21,10.21,10.21,10.21,500,0.0,1.0
2025-03-24,10.18,10.21,10.17,10.21,700,10.18,10.21,10.17,10.21,700,0.0,1.0
2025-03-25,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-03-26,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-03-27,10.21,10.225,10.2,10.2,4676,10.21,10.225,10.2,10.2,4676,0.0,1.0
2025-03-28,10.21,10.21,10.21,10.21,1,10.21,10.21,10.21,10.21,1,0.0,1.0
2025-03-31,10.21,10.21,10.21,10.21,2,10.21,10.21,10.21,10.21,2,0.0,1.0
2025-04-01,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-04-02,10.21,10.21,10.21,10.21,2168,10.21,10.21,10.21,10.21,2168,0.0,1.0
2025-04-03,10.21,10.21,10.21,10.21,1,10.21,10.21,10.21,10.21,1,0.0,1.0
2025-04-04,10.21,10.21,10.21,10.21,2,10.21,10.21,10.21,10.21,2,0.0,1.0
2025-04-07,10.21,10.21,10.21,10.21,35112,10.21,10.21,10.21,10.21,35112,0.0,1.0
2025-04-08,10.24,10.24,10.22,10.22,1589,10.24,10.24,10.22,10.22,1589,0.0,1.0
2025-04-09,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-04-10,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-04-11,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-04-14,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-04-15,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-04-16,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-04-17,10.21,10.21,10.21,10.21,200,10.21,10.21,10.21,10.21,200,0.0,1.0
2025-04-21,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-04-22,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-04-23,10.21,10.21,10.21,10.21,1,10.21,10.21,10.21,10.21,1,0.0,1.0
2025-04-24,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-04-25,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-04-28,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-04-29,10.21,10.21,10.21,10.21,1,10.21,10.21,10.21,10.21,1,0.0,1.0
2025-04-30,10.23,10.23,10.23,10.23,156,10.23,10.23,10.23,10.23,156,0.0,1.0
2025-05-01,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-05-02,10.22,10.23,10.22,10.22,600,10.22,10.23,10.22,10.22,600,0.0,1.0
2025-05-05,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-05-06,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-05-07,10.22,10.23,10.22,10.23,1780,10.22,10.23,10.22,10.23,1780,0.0,1.0
2025-05-08,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-05-09,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-05-12,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-05-13,10.29,10.29,10.29,10.29,100,10.29,10.29,10.29,10.29,100,0.0,1.0
2025-05-14,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-05-15,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-05-16,10.31,10.31,10.31,10.31,144,10.31,10.31,10.31,10.31,144,0.0,1.0
2025-05-19,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-05-20,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-05-21,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-05-22,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-05-23,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-05-27,10.31,10.31,10.31,10.31,50,10.31,10.31,10.31,10.31,50,0.0,1.0
2025-05-28,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-05-29,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-05-30,10.31,10.31,10.31,10.31,1,10.31,10.31,10.31,10.31,1,0.0,1.0
2025-06-02,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-06-03,10.31,10.33,10.31,10.33,500,10.31,10.33,10.31,10.33,500,0.0,1.0
2025-06-04,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-06-05,10.31,10.31,10.31,10.31,5000,10.31,10.31,10.31,10.31,5000,0.0,1.0
2025-06-06,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-06-09,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-06-10,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-06-11,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-06-12,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-06-13,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-06-16,10.49,10.49,10.49,10.49,235,10.49,10.49,10.49,10.49,235,0.0,1.0
2025-06-17,10.35,10.35,10.35,10.35,234,10.35,10.35,10.35,10.35,234,0.0,1.0
2025-06-18,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-06-20,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-06-23,10.37,10.37,10.37,10.37,500,10.37,10.37,10.37,10.37,500,0.0,1.0
2025-06-24,10.36,10.36,10.36,10.36,402,10.36,10.36,10.36,10.36,402,0.0,1.0
2025-06-25,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-06-26,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-06-27,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-06-30,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-07-01,10.36,10.36,10.36,10.36,1371,10.36,10.36,10.36,10.36,1371,0.0,1.0
2025-07-02,10.22,10.32,10.22,10.32,1200,10.22,10.32,10.22,10.32,1200,0.0,1.0
2025-07-03,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-07-07,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-07-08,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-07-09,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-07-10,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-07-11,10.22,10.22,10.22,10.22,42,10.22,10.22,10.22,10.22,42,0.0,1.0
2025-07-14,10.22,10.22,10.22,10.22,80,10.22,10.22,10.22,10.22,80,0.0,1.0
2025-07-15,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-07-16,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-07-17,10.37,10.4,10.37,10.4,446,10.37,10.4,10.37,10.4,446,0.0,1.0
2025-07-18,10.5,10.78,10.5,10.78,602,10.5,10.78,10.5,10.78,602,0.0,1.0
2025-07-21,10.5,10.5,10.5,10.5,3,10.5,10.5,10.5,10.5,3,0.0,1.0
2025-07-22,10.5,10.5,10.5,10.5,10,10.5,10.5,10.5,10.5,10,0.0,1.0
2025-07-23,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
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
2025-07-25,10.5,10.5,10.5,10.5,42,10.5,10.5,10.5,10.5,42,0.0,1.0
2025-07-28,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-29,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-30,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-31,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-01,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-04,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-05,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-06,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-07,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-08,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2025-08-11,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-12,10.3504,10.3504,10.3504,10.3504,2166,10.3504,10.3504,10.3504,10.3504,2166,0.0,1.0
2025-08-13,10.3504,10.3504,10.3504,10.3504,324,10.3504,10.3504,10.3504,10.3504,324,0.0,1.0
2025-08-14,10.3504,10.3504,10.3504,10.3504,193,10.3504,10.3504,10.3504,10.3504,193,0.0,1.0
2025-08-15,10.3504,10.3504,10.3504,10.3504,90,10.3504,10.3504,10.3504,10.3504,90,0.0,1.0
2025-08-18,10.43,10.43,10.43,10.43,332,10.43,10.43,10.43,10.43,332,0.0,1.0
2025-08-19,10.17,10.41,10.17,10.33,1033,10.17,10.41,10.17,10.33,1033,0.0,1.0
2025-08-20,10.1701,10.5859,10.17,10.5859,1450,10.1701,10.5859,10.17,10.5859,1450,0.0,1.0
2025-08-21,10.1701,10.1701,10.1701,10.1701,0,10.1701,10.1701,10.1701,10.1701,0,0.0,1.0
2025-08-22,10.1701,10.1701,10.1701,10.1701,0,10.1701,10.1701,10.1701,10.1701,0,0.0,1.0
2025-08-25,10.1701,10.1701,10.1701,10.1701,0,10.1701,10.1701,10.1701,10.1701,0,0.0,1.0
2025-08-26,10.41,10.41,10.41,10.41,677,10.41,10.41,10.41,10.41,677,0.0,1.0
2025-08-27,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-08-28,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-08-29,10.4,10.4,10.39,10.39,243,10.4,10.4,10.39,10.39,243,0.0,1.0
2025-09-02,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-09-03,10.99,10.99,10.99,10.99,428,10.99,10.99,10.99,10.99,428,0.0,1.0
2025-09-04,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-09-05,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-09-08,10.99,10.99,10.99,10.99,1,10.99,10.99,10.99,10.99,1,0.0,1.0
2025-09-09,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-09-10,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-09-11,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-09-12,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2025-09-15,10.5,10.5,10.46,10.5,937,10.5,10.5,10.46,10.5,937,0.0,1.0
2025-09-16,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-17,10.5,10.5,10.5,10.5,99,10.5,10.5,10.5,10.5,99,0.0,1.0
2025-09-18,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-19,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-22,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-23,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-24,10.46,10.46,10.46,10.46,223,10.46,10.46,10.46,10.46,223,0.0,1.0
2025-09-25,10.46,10.49,10.4,10.49,25481,10.46,10.49,10.4,10.49,25481,0.0,1.0
2025-09-26,10.46,10.48,10.45,10.45,11159,10.46,10.48,10.45,10.45,11159,0.0,1.0
2025-09-29,10.46,10.46,10.46,10.46,88,10.46,10.46,10.46,10.46,88,0.0,1.0
2025-09-30,10.5,11.7095,10.45,10.46,110963,10.5,11.7095,10.45,10.46,110963,0.0,1.0
2025-10-01,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-02,10.46,10.598,10.25,10.25,87585,10.46,10.598,10.25,10.25,87585,0.0,1.0
2025-10-03,10.48,10.48,10.48,10.48,172,10.48,10.48,10.48,10.48,172,0.0,1.0
2025-10-06,10.46,10.5475,10.43,10.48,63999,10.46,10.5475,10.43,10.48,63999,0.0,1.0
2025-10-07,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-08,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-09,10.6,10.6,10.48,10.48,1102,10.6,10.6,10.48,10.48,1102,0.0,1.0
2025-10-10,10.6,10.6,10.6,10.6,124,10.6,10.6,10.6,10.6,124,0.0,1.0
2025-10-13,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-10-14,10.47,10.5,10.47,10.47,11923,10.47,10.5,10.47,10.47,11923,0.0,1.0
2025-10-15,10.47,10.5,10.47,10.5,2724,10.47,10.5,10.47,10.5,2724,0.0,1.0
2025-10-16,10.49,10.49,10.49,10.49,157,10.49,10.49,10.49,10.49,157,0.0,1.0
2025-10-17,10.47,10.47,10.47,10.47,151,10.47,10.47,10.47,10.47,151,0.0,1.0
2025-10-20,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-10-21,10.47,10.47,10.47,10.47,101,10.47,10.47,10.47,10.47,101,0.0,1.0
2025-10-22,10.45,10.47,10.25,10.25,5545,10.45,10.47,10.25,10.25,5545,0.0,1.0
2025-10-23,10.45,10.5,10.45,10.5,1001,10.45,10.5,10.45,10.5,1001,0.0,1.0
2025-10-24,10.46,10.5,10.45,10.5,2367,10.46,10.5,10.45,10.5,2367,0.0,1.0
2025-10-27,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-28,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-29,10.58,10.58,10.46,10.58,302,10.58,10.58,10.46,10.58,302,0.0,1.0
2025-10-30,10.46,10.46,10.46,10.46,377,10.46,10.46,10.46,10.46,377,0.0,1.0
2025-10-31,10.61,10.61,10.58,10.58,2193,10.61,10.61,10.58,10.58,2193,0.0,1.0
2025-11-03,11.9,11.92,10.74,10.74,5220,11.9,11.92,10.74,10.74,5220,0.0,1.0
2025-11-04,11.9,11.9,11.9,11.9,0,11.9,11.9,11.9,11.9,0,0.0,1.0
2025-11-05,11.9,11.9,11.9,11.9,4,11.9,11.9,11.9,11.9,4,0.0,1.0
2025-11-06,13.0,13.0,13.0,13.0,274,13.0,13.0,13.0,13.0,274,0.0,1.0
2025-11-07,10.85,13.0,10.85,13.0,4242,10.85,13.0,10.85,13.0,4242,0.0,1.0
2025-11-10,11.0,11.8,10.75,11.8,4477,11.0,11.8,10.75,11.8,4477,0.0,1.0
2025-11-11,10.81,11.21,10.81,11.21,1308,10.81,11.21,10.81,11.21,1308,0.0,1.0
2025-11-12,11.31,11.46,10.9,10.9,8259,11.31,11.46,10.9,10.9,8259,0.0,1.0
2025-11-13,11.32,11.65,10.79,10.8,2691,11.32,11.65,10.79,10.8,2691,0.0,1.0
2025-11-14,11.2,12.02,11.0,11.27,2511,11.2,12.02,11.0,11.27,2511,0.0,1.0
2025-11-17,11.21,11.21,11.21,11.21,206,11.21,11.21,11.21,11.21,206,0.0,1.0
2025-11-18,10.9,11.05,10.9,11.05,461,10.9,11.05,10.9,11.05,461,0.0,1.0
2025-11-19,11.01,11.1,11.01,11.01,908,11.01,11.1,11.01,11.01,908,0.0,1.0
2025-11-20,11.01,11.01,11.01,11.01,6,11.01,11.01,11.01,11.01,6,0.0,1.0
2025-11-21,11.01,11.01,11.01,11.01,1,11.01,11.01,11.01,11.01,1,0.0,1.0
2025-11-24,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2025-11-25,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2025-11-26,11.01,11.01,11.01,11.01,117,11.01,11.01,11.01,11.01,117,0.0,1.0