date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-07,9.99,9.99,9.98,9.99,50583,9.99,9.99,9.98,9.99,50583,0.0,1.0
2024-11-08,9.98,9.98,9.975,9.98,2706,9.98,9.98,9.975,9.98,2706,0.0,1.0
2024-11-11,9.9784,9.99,9.9784,9.9802,98535,9.9784,9.99,9.9784,9.9802,98535,0.0,1.0
2024-11-12,9.98,9.99,9.975,9.99,137849,9.98,9.99,9.975,9.99,137849,0.0,1.0
2024-11-13,9.99,9.99,9.99,9.99,118907,9.99,9.99,9.99,9.99,118907,0.0,1.0
2024-11-14,9.99,9.99,9.99,9.99,133,9.99,9.99,9.99,9.99,133,0.0,1.0
2024-11-15,10.0,10.0,9.9949,10.0,4000,10.0,10.0,9.9949,10.0,4000,0.0,1.0
2024-11-18,9.99,10.01,9.9849,10.01,797159,9.99,10.01,9.9849,10.01,797159,0.0,1.0
2024-11-19,9.99,10.0,9.98,9.99,14455,9.99,10.0,9.98,9.99,14455,0.0,1.0
2024-11-20,10.01,10.01,9.9848,10.0,66150,10.01,10.01,9.9848,10.0,66150,0.0,1.0
2024-11-21,10.0,10.01,10.0,10.01,3694,10.0,10.01,10.0,10.01,3694,0.0,1.0
2024-11-22,10.0,10.01,9.99,10.01,44534,10.0,10.01,9.99,10.01,44534,0.0,1.0
2024-11-25,9.9984,10.92,9.99,10.0953,35828,9.9984,10.92,9.99,10.0953,35828,0.0,1.0
2024-11-26,9.9964,10.0,9.99,9.99,3400,9.9964,10.0,9.99,9.99,3400,0.0,1.0
2024-11-27,10.0,10.005,9.99,9.994,5390,10.0,10.005,9.99,9.994,5390,0.0,1.0
2024-11-29,9.99,10.0,9.99,10.0,1337,9.99,10.0,9.99,10.0,1337,0.0,1.0
2024-12-02,10.045,10.0551,10.04,10.04,264186,10.045,10.0551,10.04,10.04,264186,0.0,1.0
2024-12-03,10.0302,10.0401,10.03,10.04,3099,10.0302,10.0401,10.03,10.04,3099,0.0,1.0
2024-12-04,10.03,10.03,10.03,10.03,303,10.03,10.03,10.03,10.03,303,0.0,1.0
2024-12-05,10.03,10.0401,10.03,10.0302,3554,10.03,10.0401,10.03,10.0302,3554,0.0,1.0
2024-12-06,10.04,10.05,10.04,10.05,2067,10.04,10.05,10.04,10.05,2067,0.0,1.0
2024-12-09,10.04,10.05,10.04,10.05,300,10.04,10.05,10.04,10.05,300,0.0,1.0
2024-12-10,10.04,10.05,10.04,10.04,71649,10.04,10.05,10.04,10.04,71649,0.0,1.0
2024-12-11,10.04,10.04,10.04,10.04,1473,10.04,10.04,10.04,10.04,1473,0.0,1.0
2024-12-12,10.04,10.0552,10.03,10.0552,2124,10.04,10.0552,10.03,10.0552,2124,0.0,1.0
2024-12-13,10.03,10.04,10.03,10.04,2553,10.03,10.04,10.03,10.04,2553,0.0,1.0
2024-12-16,10.03,10.03,10.03,10.03,275,10.03,10.03,10.03,10.03,275,0.0,1.0
2024-12-17,10.0372,10.0372,10.0319,10.0319,8745,10.0372,10.0372,10.0319,10.0319,8745,0.0,1.0
2024-12-18,10.0372,10.0372,10.0372,10.0372,0,10.0372,10.0372,10.0372,10.0372,0,0.0,1.0
2024-12-19,10.0372,10.0372,10.0372,10.0372,0,10.0372,10.0372,10.0372,10.0372,0,0.0,1.0
2024-12-20,10.03,10.05,10.03,10.05,296,10.03,10.05,10.03,10.05,296,0.0,1.0
2024-12-23,10.0515,10.0515,10.0498,10.05,3394,10.0515,10.0515,10.0498,10.05,3394,0.0,1.0
2024-12-24,10.0515,10.0515,10.0515,10.0515,0,10.0515,10.0515,10.0515,10.0515,0,0.0,1.0
2024-12-26,10.0515,10.0515,10.0515,10.0515,0,10.0515,10.0515,10.0515,10.0515,0,0.0,1.0
2024-12-27,10.0515,10.0515,10.0515,10.0515,0,10.0515,10.0515,10.0515,10.0515,0,0.0,1.0
2024-12-30,10.0515,10.0515,10.0515,10.0515,0,10.0515,10.0515,10.0515,10.0515,0,0.0,1.0
2024-12-31,10.0515,10.0515,10.0515,10.0515,0,10.0515,10.0515,10.0515,10.0515,0,0.0,1.0
2025-01-02,10.03,10.04,10.03,10.04,4464,10.03,10.04,10.03,10.04,4464,0.0,1.0
2025-01-03,10.05,10.05,10.03,10.03,9323,10.05,10.05,10.03,10.03,9323,0.0,1.0
2025-01-06,10.0334,10.0334,10.0316,10.0316,7500,10.0334,10.0334,10.0316,10.0316,7500,0.0,1.0
2025-01-07,10.03,10.03,10.03,10.03,301,10.03,10.03,10.03,10.03,301,0.0,1.0
2025-01-08,10.03,10.03,10.03,10.03,101,10.03,10.03,10.03,10.03,101,0.0,1.0
2025-01-10,10.07,10.0902,10.07,10.07,9018,10.07,10.0902,10.07,10.07,9018,0.0,1.0
2025-01-13,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-01-14,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-01-15,10.05,10.07,10.03,10.07,7508,10.05,10.07,10.03,10.07,7508,0.0,1.0
2025-01-16,10.04,10.06,10.04,10.06,3011,10.04,10.06,10.04,10.06,3011,0.0,1.0
2025-01-17,10.084,10.084,10.07,10.07,776,10.084,10.084,10.07,10.07,776,0.0,1.0
2025-01-21,10.07,10.07,10.07,10.07,118,10.07,10.07,10.07,10.07,118,0.0,1.0
2025-01-22,10.07,10.07,10.07,10.07,566,10.07,10.07,10.07,10.07,566,0.0,1.0
2025-01-23,10.08,10.2,10.07,10.11,4238,10.08,10.2,10.07,10.11,4238,0.0,1.0
2025-01-24,10.08,10.11,10.06,10.08,3320,10.08,10.11,10.06,10.08,3320,0.0,1.0
2025-01-27,10.08,10.08,10.08,10.08,153,10.08,10.08,10.08,10.08,153,0.0,1.0
2025-01-28,10.1,10.11,10.08,10.11,4880,10.1,10.11,10.08,10.11,4880,0.0,1.0
2025-01-29,10.11,10.12,10.1,10.1,5950,10.11,10.12,10.1,10.1,5950,0.0,1.0
2025-01-30,10.12,10.12,10.12,10.12,211,10.12,10.12,10.12,10.12,211,0.0,1.0
2025-01-31,10.13,10.13,10.1201,10.1201,844,10.13,10.13,10.1201,10.1201,844,0.0,1.0
2025-02-03,10.16,10.16,10.15,10.15,6500,10.16,10.16,10.15,10.15,6500,0.0,1.0
2025-02-04,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-02-05,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-02-06,10.13,10.15,10.13,10.15,611,10.13,10.15,10.13,10.15,611,0.0,1.0
2025-02-07,10.13,10.14,10.13,10.14,725,10.13,10.14,10.13,10.14,725,0.0,1.0
2025-02-10,10.13,10.13,10.13,10.13,1366,10.13,10.13,10.13,10.13,1366,0.0,1.0
2025-02-11,10.15,10.23,10.13,10.13,8007,10.15,10.23,10.13,10.13,8007,0.0,1.0
2025-02-12,10.19,10.19,10.1499,10.15,1986,10.19,10.19,10.1499,10.15,1986,0.0,1.0
2025-02-13,10.18,10.18,10.13,10.18,2422,10.18,10.18,10.13,10.18,2422,0.0,1.0
2025-02-14,10.14,10.14,10.14,10.14,746,10.14,10.14,10.14,10.14,746,0.0,1.0
2025-02-18,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-02-19,10.14,10.14,10.14,10.14,1334,10.14,10.14,10.14,10.14,1334,0.0,1.0
2025-02-20,10.14,10.14,10.14,10.14,800,10.14,10.14,10.14,10.14,800,0.0,1.0
2025-02-21,10.15,10.2,10.14,10.15,3383,10.15,10.2,10.14,10.15,3383,0.0,1.0
2025-02-24,10.2,10.41,10.15,10.15,1725,10.2,10.41,10.15,10.15,1725,0.0,1.0
2025-02-25,10.19,10.19,10.15,10.15,774,10.19,10.19,10.15,10.15,774,0.0,1.0
2025-02-26,10.19,10.19,10.19,10.19,72,10.19,10.19,10.19,10.19,72,0.0,1.0
2025-02-27,10.19,10.19,10.19,10.19,117,10.19,10.19,10.19,10.19,117,0.0,1.0
2025-02-28,10.15,10.15,10.15,10.15,502,10.15,10.15,10.15,10.15,502,0.0,1.0
2025-03-03,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-03-04,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-03-05,10.15,10.15,10.15,10.15,13,10.15,10.15,10.15,10.15,13,0.0,1.0
2025-03-06,10.14,10.16,10.14,10.16,19585,10.14,10.16,10.14,10.16,19585,0.0,1.0
2025-03-07,10.19,10.19,10.15,10.1818,4313,10.19,10.19,10.15,10.1818,4313,0.0,1.0
2025-03-11,10.15,10.15,10.15,10.15,819,10.15,10.15,10.15,10.15,819,0.0,1.0
2025-03-12,10.19,10.2,10.1747,10.19,2785,10.19,10.2,10.1747,10.19,2785,0.0,1.0
2025-03-13,10.1698,10.19,10.1698,10.19,400,10.1698,10.19,10.1698,10.19,400,0.0,1.0
2025-03-14,10.19,10.19,10.1599,10.1899,7553,10.19,10.19,10.1599,10.1899,7553,0.0,1.0
2025-03-17,10.2,10.2,10.15,10.15,2454,10.2,10.2,10.15,10.15,2454,0.0,1.0
2025-03-18,10.1898,10.19,10.17,10.19,7208,10.1898,10.19,10.17,10.19,7208,0.0,1.0
2025-03-19,10.17,10.4002,10.15,10.4002,8270,10.17,10.4002,10.15,10.4002,8270,0.0,1.0
2025-03-20,10.17,10.19,10.16,10.16,8080,10.17,10.19,10.16,10.16,8080,0.0,1.0
2025-03-21,10.17,10.17,10.16,10.16,2364,10.17,10.17,10.16,10.16,2364,0.0,1.0
2025-03-24,10.18,10.18,10.18,10.18,148,10.18,10.18,10.18,10.18,148,0.0,1.0
2025-03-25,10.19,10.19,10.15,10.1699,6819,10.19,10.19,10.15,10.1699,6819,0.0,1.0
2025-03-26,10.18,10.18,10.18,10.18,2181,10.18,10.18,10.18,10.18,2181,0.0,1.0
2025-03-27,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-03-28,10.19,10.19,10.17,10.18,3453,10.19,10.19,10.17,10.18,3453,0.0,1.0
2025-03-31,10.17,10.17,10.17,10.17,23330,10.17,10.17,10.17,10.17,23330,0.0,1.0
2025-04-01,10.2152,10.2152,10.19,10.1975,2406,10.2152,10.2152,10.19,10.1975,2406,0.0,1.0
2025-04-02,10.19,10.19,10.18,10.19,2785,10.19,10.19,10.18,10.19,2785,0.0,1.0
2025-04-03,10.19,10.19,10.19,10.19,120,10.19,10.19,10.19,10.19,120,0.0,1.0
2025-04-04,10.19,10.19,10.19,10.19,484,10.19,10.19,10.19,10.19,484,0.0,1.0
2025-04-07,10.19,10.19,10.19,10.19,811,10.19,10.19,10.19,10.19,811,0.0,1.0
2025-04-08,10.19,10.19,10.19,10.19,25,10.19,10.19,10.19,10.19,25,0.0,1.0
2025-04-09,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-04-10,10.18,10.2152,10.14,10.17,16604,10.18,10.2152,10.14,10.17,16604,0.0,1.0
2025-04-11,10.19,10.2,10.18,10.2,36832,10.19,10.2,10.18,10.2,36832,0.0,1.0
2025-04-14,10.19,10.19,10.17,10.17,652,10.19,10.19,10.17,10.17,652,0.0,1.0
2025-04-15,10.1899,10.19,10.18,10.18,1023,10.1899,10.19,10.18,10.18,1023,0.0,1.0
2025-04-16,10.1899,10.1899,10.1899,10.1899,78,10.1899,10.1899,10.1899,10.1899,78,0.0,1.0
2025-04-17,10.18,10.18,10.18,10.18,124,10.18,10.18,10.18,10.18,124,0.0,1.0
2025-04-21,10.18,10.18,10.18,10.18,233,10.18,10.18,10.18,10.18,233,0.0,1.0
2025-04-22,10.18,10.18,10.18,10.18,107,10.18,10.18,10.18,10.18,107,0.0,1.0
2025-04-23,10.18,10.18,10.18,10.18,29,10.18,10.18,10.18,10.18,29,0.0,1.0
2025-04-24,10.22,10.24,10.1959,10.2,25347,10.22,10.24,10.1959,10.2,25347,0.0,1.0
2025-04-25,10.5,10.5,10.2099,10.24,8827,10.5,10.5,10.2099,10.24,8827,0.0,1.0
2025-04-28,10.25,10.5593,10.21,10.21,19366,10.25,10.5593,10.21,10.21,19366,0.0,1.0
2025-04-29,10.28,10.4,10.24,10.4,3723,10.28,10.4,10.24,10.4,3723,0.0,1.0
2025-04-30,10.28,10.38,10.23,10.26,4852,10.28,10.38,10.23,10.26,4852,0.0,1.0
2025-05-01,10.22,10.22,10.22,10.22,250000,10.22,10.22,10.22,10.22,250000,0.0,1.0
2025-05-02,10.31,10.3424,10.22,10.22,48127,10.31,10.3424,10.22,10.22,48127,0.0,1.0
2025-05-05,10.34,10.34,10.31,10.31,7220,10.34,10.34,10.31,10.31,7220,0.0,1.0
2025-05-06,10.33,10.33,10.33,10.33,140,10.33,10.33,10.33,10.33,140,0.0,1.0
2025-05-07,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2025-05-08,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2025-05-09,10.36,10.47,10.34,10.34,1367,10.36,10.47,10.34,10.34,1367,0.0,1.0
2025-05-12,10.36,10.36,10.33,10.34,1270,10.36,10.36,10.33,10.34,1270,0.0,1.0
2025-05-13,10.5,10.66,10.25,10.5,14503,10.5,10.66,10.25,10.5,14503,0.0,1.0
2025-05-14,10.5,10.7,10.325,10.6,2984,10.5,10.7,10.325,10.6,2984,0.0,1.0
2025-05-15,10.44,10.7,10.37,10.6,5840,10.44,10.7,10.37,10.6,5840,0.0,1.0
2025-05-16,10.5,10.5,10.43,10.43,1559,10.5,10.5,10.43,10.43,1559,0.0,1.0
2025-05-19,10.5,10.5,10.42,10.5,963,10.5,10.5,10.42,10.5,963,0.0,1.0
2025-05-20,10.42,10.5,10.42,10.47,537,10.42,10.5,10.42,10.47,537,0.0,1.0
2025-05-21,10.4299,10.5,10.4,10.5,3138,10.4299,10.5,10.4,10.5,3138,0.0,1.0
2025-05-22,10.5,10.55,10.4347,10.5,2565,10.5,10.55,10.4347,10.5,2565,0.0,1.0
2025-05-23,10.44,10.45,10.4399,10.45,965,10.44,10.45,10.4399,10.45,965,0.0,1.0
2025-05-27,10.43,10.43,10.43,10.43,942,10.43,10.43,10.43,10.43,942,0.0,1.0
2025-05-28,10.43,10.43,10.43,10.43,31,10.43,10.43,10.43,10.43,31,0.0,1.0
2025-05-29,10.54,10.54,10.5,10.5262,5456,10.54,10.54,10.5,10.5262,5456,0.0,1.0
2025-05-30,10.45,10.48,10.45,10.48,5290,10.45,10.48,10.45,10.48,5290,0.0,1.0
2025-06-02,10.49,10.55,10.48,10.55,2302,10.49,10.55,10.48,10.55,2302,0.0,1.0
2025-06-03,10.49,10.49,10.49,10.49,470,10.49,10.49,10.49,10.49,470,0.0,1.0
2025-06-04,10.49,10.49,10.49,10.49,92,10.49,10.49,10.49,10.49,92,0.0,1.0
2025-06-05,10.49,10.49,10.49,10.49,2207,10.49,10.49,10.49,10.49,2207,0.0,1.0
2025-06-06,10.49,10.49,10.49,10.49,90,10.49,10.49,10.49,10.49,90,0.0,1.0
2025-06-09,10.49,10.49,10.49,10.49,42,10.49,10.49,10.49,10.49,42,0.0,1.0
2025-06-10,10.69,10.69,10.67,10.67,459,10.69,10.69,10.67,10.67,459,0.0,1.0
2025-06-11,10.69,10.69,10.69,10.69,18,10.69,10.69,10.69,10.69,18,0.0,1.0
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
2025-06-13,10.69,10.69,10.69,10.69,60,10.69,10.69,10.69,10.69,60,0.0,1.0
2025-06-16,10.54,10.54,10.54,10.54,136,10.54,10.54,10.54,10.54,136,0.0,1.0
2025-06-17,10.69,10.69,10.66,10.66,286,10.69,10.69,10.66,10.66,286,0.0,1.0
2025-06-18,10.69,10.69,10.69,10.69,0,10.69,10.69,10.69,10.69,0,0.0,1.0
2025-06-20,10.69,10.69,10.69,10.69,0,10.69,10.69,10.69,10.69,0,0.0,1.0
2025-06-23,10.69,10.69,10.69,10.69,128,10.69,10.69,10.69,10.69,128,0.0,1.0
2025-06-24,10.69,10.69,10.69,10.69,0,10.69,10.69,10.69,10.69,0,0.0,1.0
2025-06-25,10.69,10.69,10.69,10.69,0,10.69,10.69,10.69,10.69,0,0.0,1.0
2025-06-26,10.62,10.6877,10.47,10.515,2328,10.62,10.6877,10.47,10.515,2328,0.0,1.0
2025-06-27,10.62,10.62,10.62,10.62,0,10.62,10.62,10.62,10.62,0,0.0,1.0
2025-06-30,10.62,10.62,10.62,10.62,0,10.62,10.62,10.62,10.62,0,0.0,1.0
2025-07-01,10.62,10.62,10.62,10.62,0,10.62,10.62,10.62,10.62,0,0.0,1.0
2025-07-02,10.72,10.72,10.72,10.72,578,10.72,10.72,10.72,10.72,578,0.0,1.0
2025-07-03,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-07-07,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-07-08,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-07-09,10.72,10.72,10.72,10.72,136,10.72,10.72,10.72,10.72,136,0.0,1.0
2025-07-10,10.59,10.7,10.59,10.7,210,10.59,10.7,10.59,10.7,210,0.0,1.0
2025-07-11,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-07-14,10.59,10.59,10.59,10.59,10,10.59,10.59,10.59,10.59,10,0.0,1.0
2025-07-15,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-07-16,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-07-17,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-07-18,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-07-21,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-07-22,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-07-23,10.59,10.59,10.59,10.59,6,10.59,10.59,10.59,10.59,6,0.0,1.0
2025-07-24,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-07-25,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-07-28,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-07-29,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-07-30,10.59,10.59,10.59,10.59,7,10.59,10.59,10.59,10.59,7,0.0,1.0
2025-07-31,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-01,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-04,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-05,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-06,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-07,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
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
2025-08-11,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-12,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-13,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-08-14,10.75,10.86,10.75,10.86,5134,10.75,10.86,10.75,10.86,5134,0.0,1.0
2025-08-15,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-08-18,10.75,10.75,10.75,10.75,39,10.75,10.75,10.75,10.75,39,0.0,1.0
2025-08-19,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-08-20,10.75,10.75,10.75,10.75,70,10.75,10.75,10.75,10.75,70,0.0,1.0
2025-08-21,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-08-22,10.75,10.75,10.75,10.75,82,10.75,10.75,10.75,10.75,82,0.0,1.0
2025-08-25,10.75,10.75,10.75,10.75,37,10.75,10.75,10.75,10.75,37,0.0,1.0
2025-08-26,10.75,10.75,10.75,10.75,3,10.75,10.75,10.75,10.75,3,0.0,1.0
2025-08-27,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-08-28,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-08-29,10.75,10.75,10.75,10.75,3,10.75,10.75,10.75,10.75,3,0.0,1.0
2025-09-02,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-03,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-04,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-05,10.75,10.75,10.75,10.75,37,10.75,10.75,10.75,10.75,37,0.0,1.0
2025-09-08,10.75,10.75,10.75,10.75,1,10.75,10.75,10.75,10.75,1,0.0,1.0
2025-09-09,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-10,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-11,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-12,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-15,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-16,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-17,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-18,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-19,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-22,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-23,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-24,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-25,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-26,10.75,10.75,10.75,10.75,40,10.75,10.75,10.75,10.75,40,0.0,1.0
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
2025-10-01,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-02,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-03,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-06,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-07,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-08,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-09,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-10,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-13,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-14,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-15,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
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
2025-10-17,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-20,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-21,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-22,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-23,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-24,13.97,13.97,13.5,13.5,774,13.97,13.97,13.5,13.5,774,0.0,1.0
2025-10-27,13.97,13.97,13.97,13.97,51,13.97,13.97,13.97,13.97,51,0.0,1.0
2025-10-28,13.97,13.97,13.97,13.97,3,13.97,13.97,13.97,13.97,3,0.0,1.0
2025-10-29,13.97,13.97,13.97,13.97,1,13.97,13.97,13.97,13.97,1,0.0,1.0
2025-10-30,13.97,13.97,13.97,13.97,0,13.97,13.97,13.97,13.97,0,0.0,1.0
2025-10-31,13.97,13.97,13.97,13.97,0,13.97,13.97,13.97,13.97,0,0.0,1.0
2025-11-03,13.97,13.97,13.97,13.97,0,13.97,13.97,13.97,13.97,0,0.0,1.0
2025-11-04,13.97,13.97,13.97,13.97,0,13.97,13.97,13.97,13.97,0,0.0,1.0
2025-11-05,13.97,13.97,13.97,13.97,3,13.97,13.97,13.97,13.97,3,0.0,1.0
2025-11-06,13.97,13.97,13.97,13.97,73,13.97,13.97,13.97,13.97,73,0.0,1.0
2025-11-07,12.22,12.22,12.22,12.22,1098,12.22,12.22,12.22,12.22,1098,0.0,1.0
2025-11-10,12.22,12.22,12.22,12.22,144,12.22,12.22,12.22,12.22,144,0.0,1.0
2025-11-11,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2025-11-12,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2025-11-13,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2025-11-14,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2025-11-17,12.22,12.22,12.22,12.22,5,12.22,12.22,12.22,12.22,5,0.0,1.0
2025-11-18,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2025-11-19,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2025-11-20,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2025-11-21,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2025-11-24,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2025-11-25,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0
2025-11-26,12.22,12.22,12.22,12.22,0,12.22,12.22,12.22,12.22,0,0.0,1.0