date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-09,10.04,10.04,10.03,10.03,5791,10.04,10.04,10.03,10.03,5791,0.0,1.0
2024-12-10,10.04,10.07,10.0299,10.04,137699,10.04,10.07,10.0299,10.04,137699,0.0,1.0
2024-12-11,10.02,10.0499,10.02,10.04,26092,10.02,10.0499,10.02,10.04,26092,0.0,1.0
2024-12-12,10.04,10.05,10.03,10.03,262172,10.04,10.05,10.03,10.03,262172,0.0,1.0
2024-12-13,10.07,10.08,10.0499,10.05,137571,10.07,10.08,10.0499,10.05,137571,0.0,1.0
2024-12-16,10.08,10.1,10.07,10.08,59578,10.08,10.1,10.07,10.08,59578,0.0,1.0
2024-12-17,10.08,10.13,10.06,10.13,4482,10.08,10.13,10.06,10.13,4482,0.0,1.0
2024-12-18,10.08,10.0952,10.08,10.08,6473,10.08,10.0952,10.08,10.08,6473,0.0,1.0
2024-12-19,10.06,10.11,10.06,10.06,58729,10.06,10.11,10.06,10.06,58729,0.0,1.0
2024-12-20,10.07,10.07,10.035,10.04,3517,10.07,10.07,10.035,10.04,3517,0.0,1.0
2024-12-23,10.13,10.13,10.067,10.1,15216,10.13,10.13,10.067,10.1,15216,0.0,1.0
2024-12-24,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2024-12-26,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2024-12-27,10.15,10.17,10.05,10.1,71700,10.15,10.17,10.05,10.1,71700,0.0,1.0
2024-12-30,10.15,10.19,10.15,10.15,3300,10.15,10.19,10.15,10.15,3300,0.0,1.0
2024-12-31,10.08,10.15,10.08,10.15,621,10.08,10.15,10.08,10.15,621,0.0,1.0
2025-01-02,10.12,10.2,10.105,10.15,13269,10.12,10.2,10.105,10.15,13269,0.0,1.0
2025-01-03,10.22,10.22,10.12,10.12,7223,10.22,10.22,10.12,10.12,7223,0.0,1.0
2025-01-06,10.22,10.22,10.19,10.19,5725,10.22,10.22,10.19,10.19,5725,0.0,1.0
2025-01-07,10.22,10.22,10.22,10.22,4453,10.22,10.22,10.22,10.22,4453,0.0,1.0
2025-01-08,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-01-10,10.22,10.22,10.22,10.22,155,10.22,10.22,10.22,10.22,155,0.0,1.0
2025-01-13,10.22,10.25,10.22,10.25,2889,10.22,10.25,10.22,10.25,2889,0.0,1.0
2025-01-14,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-01-15,10.11,10.18,10.1,10.18,28378,10.11,10.18,10.1,10.18,28378,0.0,1.0
2025-01-16,10.11,10.11,10.11,10.11,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2025-01-17,10.17,10.18,10.15,10.15,1684,10.17,10.18,10.15,10.15,1684,0.0,1.0
2025-01-21,10.1001,10.17,10.05,10.05,7716,10.1001,10.17,10.05,10.05,7716,0.0,1.0
2025-01-22,10.17,10.17,10.0854,10.09,2198,10.17,10.17,10.0854,10.09,2198,0.0,1.0
2025-01-23,10.08,10.08,10.08,10.08,299,10.08,10.08,10.08,10.08,299,0.0,1.0
2025-01-24,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2025-01-27,10.16,10.17,10.08,10.125,2488,10.16,10.17,10.08,10.125,2488,0.0,1.0
2025-01-28,10.16,10.16,10.1,10.1,1634,10.16,10.16,10.1,10.1,1634,0.0,1.0
2025-01-29,10.16,10.17,10.12,10.14,40469,10.16,10.17,10.12,10.14,40469,0.0,1.0
2025-01-30,10.17,10.17,10.12,10.12,570,10.17,10.17,10.12,10.12,570,0.0,1.0
2025-01-31,10.15,10.15,10.11,10.11,459,10.15,10.15,10.11,10.11,459,0.0,1.0
2025-02-03,10.17,10.17,10.11,10.13,3018,10.17,10.17,10.11,10.13,3018,0.0,1.0
2025-02-04,10.13,10.13,10.13,10.13,126,10.13,10.13,10.13,10.13,126,0.0,1.0
2025-02-05,10.1554,10.22,10.13,10.169,103357,10.1554,10.22,10.13,10.169,103357,0.0,1.0
2025-02-06,10.1602,10.17,10.13,10.17,12054,10.1602,10.17,10.13,10.17,12054,0.0,1.0
2025-02-07,10.18,10.1901,10.15,10.17,1782,10.18,10.1901,10.15,10.17,1782,0.0,1.0
2025-02-10,10.206,10.22,10.07,10.2,25307,10.206,10.22,10.07,10.2,25307,0.0,1.0
2025-02-11,10.275,10.275,9.9,10.22,27081,10.275,10.275,9.9,10.22,27081,0.0,1.0
2025-02-12,10.25,10.2753,10.24,10.24,2157,10.25,10.2753,10.24,10.24,2157,0.0,1.0
2025-02-13,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-02-14,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-02-18,10.2851,10.2851,10.28,10.28,1281,10.2851,10.2851,10.28,10.28,1281,0.0,1.0
2025-02-19,10.28,10.29,10.28,10.28,1676,10.28,10.29,10.28,10.28,1676,0.0,1.0
2025-02-20,10.28,10.28,10.28,10.28,49,10.28,10.28,10.28,10.28,49,0.0,1.0
2025-02-21,10.33,10.33,10.2815,10.29,2457,10.33,10.33,10.2815,10.29,2457,0.0,1.0
2025-02-24,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2025-02-25,10.26,10.32,10.25,10.32,2004,10.26,10.32,10.25,10.32,2004,0.0,1.0
2025-02-26,10.3,10.345,10.3,10.3,16096,10.3,10.345,10.3,10.3,16096,0.0,1.0
2025-02-27,10.2797,10.28,10.2713,10.28,1100,10.2797,10.28,10.2713,10.28,1100,0.0,1.0
2025-02-28,10.2467,10.3,10.06,10.25,51088,10.2467,10.3,10.06,10.25,51088,0.0,1.0
2025-03-03,10.27,10.3005,10.25,10.2643,10843,10.27,10.3005,10.25,10.2643,10843,0.0,1.0
2025-03-04,10.2801,10.3103,10.28,10.28,601,10.2801,10.3103,10.28,10.28,601,0.0,1.0
2025-03-05,10.2801,10.2801,10.2801,10.2801,0,10.2801,10.2801,10.2801,10.2801,0,0.0,1.0
2025-03-06,10.28,10.28,10.16,10.26,34516,10.28,10.28,10.16,10.26,34516,0.0,1.0
2025-03-07,10.28,10.28,10.28,10.28,372,10.28,10.28,10.28,10.28,372,0.0,1.0
2025-03-10,10.24,10.25,10.24,10.25,1525,10.24,10.25,10.24,10.25,1525,0.0,1.0
2025-03-11,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-03-12,10.26,10.26,10.25,10.26,2596,10.26,10.26,10.25,10.26,2596,0.0,1.0
2025-03-13,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-03-14,10.27,10.28,10.25,10.28,1310,10.27,10.28,10.25,10.28,1310,0.0,1.0
2025-03-17,10.27,10.27,10.27,10.27,109,10.27,10.27,10.27,10.27,109,0.0,1.0
2025-03-18,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-03-19,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-03-20,10.28,10.29,10.26,10.2699,6128,10.28,10.29,10.26,10.2699,6128,0.0,1.0
2025-03-21,10.3,10.329,10.29,10.29,8125,10.3,10.329,10.29,10.29,8125,0.0,1.0
2025-03-24,10.31,10.31,10.31,10.31,340,10.31,10.31,10.31,10.31,340,0.0,1.0
2025-03-25,10.36,10.5,10.33,10.33,17754,10.36,10.5,10.33,10.33,17754,0.0,1.0
2025-03-26,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-03-27,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-03-28,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-03-31,10.32,10.33,10.28,10.33,36546,10.32,10.33,10.28,10.33,36546,0.0,1.0
2025-04-01,10.37,10.4,10.3498,10.3498,9457,10.37,10.4,10.3498,10.3498,9457,0.0,1.0
2025-04-02,10.38,10.3852,10.37,10.3768,2224,10.38,10.3852,10.37,10.3768,2224,0.0,1.0
2025-04-03,10.3458,10.37,10.3458,10.37,11955,10.3458,10.37,10.3458,10.37,11955,0.0,1.0
2025-04-04,10.28,10.35,10.15,10.34,49636,10.28,10.35,10.15,10.34,49636,0.0,1.0
2025-04-07,10.29,10.3052,10.29,10.305,5450,10.29,10.3052,10.29,10.305,5450,0.0,1.0
2025-04-08,10.29,10.296,10.29,10.296,1856,10.29,10.296,10.29,10.296,1856,0.0,1.0
2025-04-09,10.3,10.3052,10.29,10.3052,1950,10.3,10.3052,10.29,10.3052,1950,0.0,1.0
2025-04-10,10.3,10.3,10.3,10.3,18,10.3,10.3,10.3,10.3,18,0.0,1.0
2025-04-11,10.28,10.28,10.27,10.28,77772,10.28,10.28,10.27,10.28,77772,0.0,1.0
2025-04-14,10.35,10.35,10.32,10.32,2497,10.35,10.35,10.32,10.32,2497,0.0,1.0
2025-04-15,10.37,10.37,10.37,10.37,222,10.37,10.37,10.37,10.37,222,0.0,1.0
2025-04-16,10.37,10.37,10.37,10.37,24,10.37,10.37,10.37,10.37,24,0.0,1.0
2025-04-17,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-04-21,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-04-22,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-04-23,10.37,10.39,10.37,10.37,7084,10.37,10.39,10.37,10.37,7084,0.0,1.0
2025-04-24,10.57,11.04,10.37,10.4,14888,10.57,11.04,10.37,10.4,14888,0.0,1.0
2025-04-25,10.57,10.57,10.57,10.57,40,10.57,10.57,10.57,10.57,40,0.0,1.0
2025-04-28,10.57,10.57,10.57,10.57,40,10.57,10.57,10.57,10.57,40,0.0,1.0
2025-04-29,10.75,10.75,10.516,10.75,12740,10.75,10.75,10.516,10.75,12740,0.0,1.0
2025-04-30,10.7387,10.7387,10.7387,10.7387,326,10.7387,10.7387,10.7387,10.7387,326,0.0,1.0
2025-05-01,10.65,10.6563,10.65,10.6563,658,10.65,10.6563,10.65,10.6563,658,0.0,1.0
2025-05-02,10.65,10.65,10.65,10.65,19,10.65,10.65,10.65,10.65,19,0.0,1.0
2025-05-05,10.65,10.65,10.65,10.65,26,10.65,10.65,10.65,10.65,26,0.0,1.0
2025-05-06,10.7,10.7,10.7,10.7,337,10.7,10.7,10.7,10.7,337,0.0,1.0
2025-05-07,10.7,10.7,10.7,10.7,23,10.7,10.7,10.7,10.7,23,0.0,1.0
2025-05-08,10.7,10.725,10.65,10.65,5693,10.7,10.725,10.65,10.65,5693,0.0,1.0
2025-05-09,10.7,10.7,10.7,10.7,20,10.7,10.7,10.7,10.7,20,0.0,1.0
2025-05-12,10.74,10.79,10.7,10.75,5862,10.74,10.79,10.7,10.75,5862,0.0,1.0
2025-05-13,10.79,10.9,10.79,10.9,2890,10.79,10.9,10.79,10.9,2890,0.0,1.0
2025-05-14,11.05,11.05,10.8,10.82,20893,11.05,11.05,10.8,10.82,20893,0.0,1.0
2025-05-15,11.05,11.05,11.05,11.05,180,11.05,11.05,11.05,11.05,180,0.0,1.0
2025-05-16,10.91,10.91,10.83,10.83,592,10.91,10.91,10.83,10.83,592,0.0,1.0
2025-05-19,10.91,10.91,10.91,10.91,97,10.91,10.91,10.91,10.91,97,0.0,1.0
2025-05-20,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2025-05-21,10.91,10.91,10.91,10.91,0,10.91,10.91,10.91,10.91,0,0.0,1.0
2025-05-22,10.98,10.98,10.72,10.84,3326,10.98,10.98,10.72,10.84,3326,0.0,1.0
2025-05-23,10.98,10.98,10.98,10.98,12,10.98,10.98,10.98,10.98,12,0.0,1.0
2025-05-27,10.98,10.98,10.98,10.98,0,10.98,10.98,10.98,10.98,0,0.0,1.0
2025-05-28,10.67,11.72,10.66,10.9,1448,10.67,11.72,10.66,10.9,1448,0.0,1.0
2025-05-29,10.7387,10.7387,10.7387,10.7387,3100,10.7387,10.7387,10.7387,10.7387,3100,0.0,1.0
2025-05-30,10.61,11.235,10.585,11.235,201420,10.61,11.235,10.585,11.235,201420,0.0,1.0
2025-06-02,11.0,11.0,10.63,10.71,1141,11.0,11.0,10.63,10.71,1141,0.0,1.0
2025-06-03,10.7,10.71,10.68,10.69,6494,10.7,10.71,10.68,10.69,6494,0.0,1.0
2025-06-04,10.79,10.79,10.79,10.79,127,10.79,10.79,10.79,10.79,127,0.0,1.0
2025-06-05,10.71,10.9,10.71,10.9,2900,10.71,10.9,10.71,10.9,2900,0.0,1.0
2025-06-06,10.6,10.6,10.6,10.6,810,10.6,10.6,10.6,10.6,810,0.0,1.0
2025-06-09,10.67,10.67,10.67,10.67,1309,10.67,10.67,10.67,10.67,1309,0.0,1.0
2025-06-10,10.62,10.63,10.6,10.6,159365,10.62,10.63,10.6,10.6,159365,0.0,1.0
2025-06-11,10.9,10.9,10.9,10.9,2831,10.9,10.9,10.9,10.9,2831,0.0,1.0
2025-06-12,10.9,10.9,10.9,10.9,3827,10.9,10.9,10.9,10.9,3827,0.0,1.0
2025-06-13,10.67,10.67,10.66,10.66,2055,10.67,10.67,10.66,10.66,2055,0.0,1.0
2025-06-16,10.7,10.7,10.6,10.7,6055,10.7,10.7,10.6,10.7,6055,0.0,1.0
2025-06-17,10.72,11.01,10.72,11.01,3196,10.72,11.01,10.72,11.01,3196,0.0,1.0
2025-06-18,10.71,10.71,10.71,10.71,1292,10.71,10.71,10.71,10.71,1292,0.0,1.0
2025-06-20,10.72,10.72,10.72,10.72,271,10.72,10.72,10.72,10.72,271,0.0,1.0
2025-06-23,10.74,10.74,10.72,10.74,1663,10.74,10.74,10.72,10.74,1663,0.0,1.0
2025-06-24,10.75,10.75,10.74,10.75,17418,10.75,10.75,10.74,10.75,17418,0.0,1.0
2025-06-25,10.58,10.876,10.545,10.68,42368,10.58,10.876,10.545,10.68,42368,0.0,1.0
2025-06-26,10.6265,10.98,10.6265,10.98,2651,10.6265,10.98,10.6265,10.98,2651,0.0,1.0
2025-06-27,10.66,10.75,10.63,10.63,1607,10.66,10.75,10.63,10.63,1607,0.0,1.0
2025-06-30,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-01,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-02,10.65,11.62,10.61,10.71,21556,10.65,11.62,10.61,10.71,21556,0.0,1.0
2025-07-03,10.69,10.7,10.19,10.63,6127,10.69,10.7,10.19,10.63,6127,0.0,1.0
2025-07-07,10.69,10.69,10.69,10.69,0,10.69,10.69,10.69,10.69,0,0.0,1.0
2025-07-08,10.75,10.75,10.65,10.75,2202,10.75,10.75,10.65,10.75,2202,0.0,1.0
2025-07-09,10.61,10.79,10.61,10.79,2539,10.61,10.79,10.61,10.79,2539,0.0,1.0
2025-07-10,10.68,10.68,10.64,10.64,3631,10.68,10.68,10.64,10.64,3631,0.0,1.0
2025-07-11,10.68,10.68,10.68,10.68,5,10.68,10.68,10.68,10.68,5,0.0,1.0
2025-07-14,10.68,10.69,10.65,10.68,10511,10.68,10.69,10.65,10.68,10511,0.0,1.0
2025-07-15,10.68,10.68,10.68,10.68,225,10.68,10.68,10.68,10.68,225,0.0,1.0
2025-07-16,10.72,10.72,10.68,10.69,11183,10.72,10.72,10.68,10.69,11183,0.0,1.0
2025-07-17,10.7,10.8,10.7,10.8,3230,10.7,10.8,10.7,10.8,3230,0.0,1.0
2025-07-18,10.69,10.71,10.69,10.7,1752,10.69,10.71,10.69,10.7,1752,0.0,1.0
2025-07-21,10.69,11.0,10.69,10.84,5361,10.69,11.0,10.69,10.84,5361,0.0,1.0
2025-07-22,10.96,10.96,10.71,10.71,1805,10.96,10.96,10.71,10.71,1805,0.0,1.0
2025-07-23,10.96,10.96,10.96,10.96,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2025-07-24,10.74,10.74,10.74,10.74,165,10.74,10.74,10.74,10.74,165,0.0,1.0
2025-07-25,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-07-28,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-07-29,10.74,10.74,10.74,10.74,109,10.74,10.74,10.74,10.74,109,0.0,1.0
2025-07-30,10.74,10.74,10.74,10.74,4,10.74,10.74,10.74,10.74,4,0.0,1.0
2025-07-31,10.74,10.74,10.74,10.74,7,10.74,10.74,10.74,10.74,7,0.0,1.0
2025-08-01,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-08-04,10.74,10.74,10.74,10.74,1,10.74,10.74,10.74,10.74,1,0.0,1.0
2025-08-05,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-08-06,10.74,10.74,10.74,10.74,2,10.74,10.74,10.74,10.74,2,0.0,1.0
2025-08-07,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-08-08,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-08-11,10.86,10.86,10.86,10.86,100,10.86,10.86,10.86,10.86,100,0.0,1.0
2025-08-12,10.7,10.7,10.7,10.7,106,10.7,10.7,10.7,10.7,106,0.0,1.0
2025-08-13,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-08-14,10.7,10.7,10.7,10.7,2,10.7,10.7,10.7,10.7,2,0.0,1.0
2025-08-15,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-08-18,10.7,10.7,10.7,10.7,2,10.7,10.7,10.7,10.7,2,0.0,1.0
2025-08-19,10.65,10.68,10.59,10.68,5727,10.65,10.68,10.59,10.68,5727,0.0,1.0
2025-08-20,10.65,10.65,10.65,10.65,430,10.65,10.65,10.65,10.65,430,0.0,1.0
2025-08-21,10.65,10.65,10.65,10.65,147,10.65,10.65,10.65,10.65,147,0.0,1.0
2025-08-22,10.66,10.66,10.66,10.66,103,10.66,10.66,10.66,10.66,103,0.0,1.0
2025-08-25,10.65,10.68,10.65,10.68,300,10.65,10.68,10.65,10.68,300,0.0,1.0
2025-08-26,10.65,10.65,10.65,10.65,150,10.65,10.65,10.65,10.65,150,0.0,1.0
2025-08-27,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-08-28,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-08-29,10.65,10.67,10.65,10.67,809,10.65,10.67,10.65,10.67,809,0.0,1.0
2025-09-02,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-09-03,10.65,10.65,10.65,10.65,812,10.65,10.65,10.65,10.65,812,0.0,1.0
2025-09-04,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-09-05,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-09-08,10.6,10.65,10.6,10.65,818,10.6,10.65,10.6,10.65,818,0.0,1.0
2025-09-09,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-09-10,10.6,10.6,10.6,10.6,103,10.6,10.6,10.6,10.6,103,0.0,1.0
2025-09-11,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-09-12,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-09-15,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-09-16,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-09-17,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-09-18,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-09-19,10.6,10.6,10.6,10.6,320,10.6,10.6,10.6,10.6,320,0.0,1.0
2025-09-22,10.6,10.6101,10.6,10.61,4707,10.6,10.6101,10.6,10.61,4707,0.0,1.0
2025-09-23,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-09-24,10.6,10.61,10.6,10.6,11830,10.6,10.61,10.6,10.6,11830,0.0,1.0
2025-09-25,10.55,10.61,10.55,10.61,6332,10.55,10.61,10.55,10.61,6332,0.0,1.0
2025-09-26,10.6,10.6,10.6,10.6,4368,10.6,10.6,10.6,10.6,4368,0.0,1.0
2025-09-29,10.7,10.7,10.7,10.7,164,10.7,10.7,10.7,10.7,164,0.0,1.0
2025-09-30,10.7,10.7,10.7,10.7,65,10.7,10.7,10.7,10.7,65,0.0,1.0
2025-10-01,10.7,10.7,10.7,10.7,70,10.7,10.7,10.7,10.7,70,0.0,1.0
2025-10-02,10.7,10.7,10.7,10.7,100,10.7,10.7,10.7,10.7,100,0.0,1.0
2025-10-03,10.7,10.7,10.7,10.7,536,10.7,10.7,10.7,10.7,536,0.0,1.0
2025-10-06,10.7,10.7,10.7,10.7,160,10.7,10.7,10.7,10.7,160,0.0,1.0
2025-10-07,10.72,10.78,10.72,10.78,907,10.72,10.78,10.72,10.78,907,0.0,1.0
2025-10-08,10.72,10.72,10.72,10.72,602,10.72,10.72,10.72,10.72,602,0.0,1.0
2025-10-09,10.79,10.81,10.79,10.81,451,10.79,10.81,10.79,10.81,451,0.0,1.0
2025-10-10,10.79,10.79,10.79,10.79,54,10.79,10.79,10.79,10.79,54,0.0,1.0
2025-10-13,10.79,10.79,10.79,10.79,12,10.79,10.79,10.79,10.79,12,0.0,1.0
2025-10-14,11.02,11.09,10.9,11.09,1642,11.02,11.09,10.9,11.09,1642,0.0,1.0
2025-10-15,11.02,11.02,11.02,11.02,154,11.02,11.02,11.02,11.02,154,0.0,1.0
2025-10-16,11.04,11.04,11.04,11.04,213,11.04,11.04,11.04,11.04,213,0.0,1.0
2025-10-17,11.04,11.04,11.04,11.04,1532,11.04,11.04,11.04,11.04,1532,0.0,1.0
2025-10-20,11.04,11.04,11.04,11.04,694,11.04,11.04,11.04,11.04,694,0.0,1.0
2025-10-21,10.95,10.95,10.95,10.95,793,10.95,10.95,10.95,10.95,793,0.0,1.0
2025-10-22,10.95,10.95,10.95,10.95,179,10.95,10.95,10.95,10.95,179,0.0,1.0
2025-10-23,11.04,11.04,11.04,11.04,342,11.04,11.04,11.04,11.04,342,0.0,1.0
2025-10-24,11.19,11.19,11.19,11.19,841,11.19,11.19,11.19,11.19,841,0.0,1.0
2025-10-27,11.19,11.19,11.19,11.19,309,11.19,11.19,11.19,11.19,309,0.0,1.0
2025-10-28,11.19,11.19,11.19,11.19,82,11.19,11.19,11.19,11.19,82,0.0,1.0
2025-10-29,11.19,11.19,11.19,11.19,159,11.19,11.19,11.19,11.19,159,0.0,1.0
2025-10-30,11.19,11.19,11.19,11.19,0,11.19,11.19,11.19,11.19,0,0.0,1.0
2025-10-31,11.19,11.19,11.19,11.19,140,11.19,11.19,11.19,11.19,140,0.0,1.0
2025-11-03,11.19,11.19,11.19,11.19,248,11.19,11.19,11.19,11.19,248,0.0,1.0
2025-11-04,11.19,11.19,11.19,11.19,168,11.19,11.19,11.19,11.19,168,0.0,1.0
2025-11-05,11.19,11.19,11.19,11.19,197,11.19,11.19,11.19,11.19,197,0.0,1.0
2025-11-06,11.19,11.19,11.19,11.19,0,11.19,11.19,11.19,11.19,0,0.0,1.0
2025-11-07,11.19,11.19,11.19,11.19,16,11.19,11.19,11.19,11.19,16,0.0,1.0
2025-11-10,11.19,11.19,11.19,11.19,0,11.19,11.19,11.19,11.19,0,0.0,1.0
2025-11-11,11.19,11.19,11.19,11.19,0,11.19,11.19,11.19,11.19,0,0.0,1.0
2025-11-12,11.19,11.19,11.19,11.19,164,11.19,11.19,11.19,11.19,164,0.0,1.0
2025-11-13,11.19,11.19,11.19,11.19,0,11.19,11.19,11.19,11.19,0,0.0,1.0
2025-11-14,11.19,11.19,11.19,11.19,0,11.19,11.19,11.19,11.19,0,0.0,1.0
2025-11-17,10.81,10.81,10.81,10.81,764,10.81,10.81,10.81,10.81,764,0.0,1.0
2025-11-18,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2025-11-19,10.81,10.81,10.81,10.81,35,10.81,10.81,10.81,10.81,35,0.0,1.0
2025-11-20,10.81,10.81,10.81,10.81,20,10.81,10.81,10.81,10.81,20,0.0,1.0
2025-11-21,10.87,10.87,10.87,10.87,163,10.87,10.87,10.87,10.87,163,0.0,1.0
2025-11-24,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-11-25,11.09,11.09,11.09,11.09,400,11.09,11.09,11.09,11.09,400,0.0,1.0
2025-11-26,11.09,11.09,11.09,11.09,0,11.09,11.09,11.09,11.09,0,0.0,1.0