date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-03,9.91,9.91,9.9,9.91,1091307,9.91,9.91,9.9,9.91,1091307,0.0,1.0
2024-12-04,9.9,9.92,9.9,9.92,404148,9.9,9.92,9.9,9.92,404148,0.0,1.0
2024-12-05,9.91,9.92,9.91,9.92,379684,9.91,9.92,9.91,9.92,379684,0.0,1.0
2024-12-06,9.92,9.94,9.91,9.94,10684,9.92,9.94,9.91,9.94,10684,0.0,1.0
2024-12-09,9.91,9.94,9.91,9.94,3864,9.91,9.94,9.91,9.94,3864,0.0,1.0
2024-12-10,9.91,9.91,9.91,9.91,57,9.91,9.91,9.91,9.91,57,0.0,1.0
2024-12-11,9.93,9.93,9.93,9.93,3685,9.93,9.93,9.93,9.93,3685,0.0,1.0
2024-12-12,9.94,9.94,9.92,9.92,28647,9.94,9.94,9.92,9.92,28647,0.0,1.0
2024-12-13,9.95,9.95,9.94,9.94,77633,9.95,9.95,9.94,9.94,77633,0.0,1.0
2024-12-16,9.93,9.95,9.93,9.95,242094,9.93,9.95,9.93,9.95,242094,0.0,1.0
2024-12-17,9.94,9.95,9.94,9.95,376707,9.94,9.95,9.94,9.95,376707,0.0,1.0
2024-12-18,9.94,9.95,9.94,9.95,31965,9.94,9.95,9.94,9.95,31965,0.0,1.0
2024-12-19,9.945,9.96,9.945,9.96,80064,9.945,9.96,9.945,9.96,80064,0.0,1.0
2024-12-20,9.95,9.95,9.93,9.93,7405,9.95,9.95,9.93,9.93,7405,0.0,1.0
2024-12-23,9.95,9.95,9.95,9.95,628,9.95,9.95,9.95,9.95,628,0.0,1.0
2024-12-24,9.98,9.98,9.98,9.98,252,9.98,9.98,9.98,9.98,252,0.0,1.0
2024-12-26,9.94,9.99,9.94,9.99,1574,9.94,9.99,9.94,9.99,1574,0.0,1.0
2024-12-27,9.94,9.96,9.94,9.96,521,9.94,9.96,9.94,9.96,521,0.0,1.0
2024-12-30,9.94,9.95,9.94,9.9414,3465,9.94,9.95,9.94,9.9414,3465,0.0,1.0
2024-12-31,9.96,9.96,9.9508,9.9508,3261,9.96,9.96,9.9508,9.9508,3261,0.0,1.0
2025-01-02,9.96,9.96,9.93,9.93,304477,9.96,9.96,9.93,9.93,304477,0.0,1.0
2025-01-03,9.94,9.95,9.94,9.95,28273,9.94,9.95,9.94,9.95,28273,0.0,1.0
2025-01-06,9.94,9.97,9.94,9.97,62554,9.94,9.97,9.94,9.97,62554,0.0,1.0
2025-01-07,9.94,9.94,9.94,9.94,16640,9.94,9.94,9.94,9.94,16640,0.0,1.0
2025-01-08,9.94,9.94,9.94,9.94,66,9.94,9.94,9.94,9.94,66,0.0,1.0
2025-01-10,9.98,9.98,9.96,9.96,1189,9.98,9.98,9.96,9.96,1189,0.0,1.0
2025-01-13,9.98,9.98,9.95,9.97,508751,9.98,9.98,9.95,9.97,508751,0.0,1.0
2025-01-14,9.98,9.98,9.96,9.96,617,9.98,9.98,9.96,9.96,617,0.0,1.0
2025-01-15,9.98,9.98,9.98,9.98,668,9.98,9.98,9.98,9.98,668,0.0,1.0
2025-01-16,9.9641,9.9641,9.9641,9.9641,1666,9.9641,9.9641,9.9641,9.9641,1666,0.0,1.0
2025-01-17,10.01,10.01,9.96,9.99,16619,10.01,10.01,9.96,9.99,16619,0.0,1.0
2025-01-21,9.96,9.96,9.96,9.96,340,9.96,9.96,9.96,9.96,340,0.0,1.0
2025-01-22,9.98,9.98,9.96,9.96,490,9.98,9.98,9.96,9.96,490,0.0,1.0
2025-01-23,9.98,9.98,9.98,9.98,265,9.98,9.98,9.98,9.98,265,0.0,1.0
2025-01-24,9.98,9.98,9.98,9.98,34,9.98,9.98,9.98,9.98,34,0.0,1.0
2025-01-27,9.98,9.98,9.98,9.98,24,9.98,9.98,9.98,9.98,24,0.0,1.0
2025-01-28,9.98,9.98,9.98,9.98,26,9.98,9.98,9.98,9.98,26,0.0,1.0
2025-01-29,9.96,9.985,9.96,9.98,26391,9.96,9.985,9.96,9.98,26391,0.0,1.0
2025-01-30,10.02,10.71,9.99,10.71,4165,10.02,10.71,9.99,10.71,4165,0.0,1.0
2025-01-31,10.02,10.02,10.02,10.02,24,10.02,10.02,10.02,10.02,24,0.0,1.0
2025-02-03,10.02,10.02,10.02,10.02,8,10.02,10.02,10.02,10.02,8,0.0,1.0
2025-02-04,10.035,10.035,10.035,10.035,107,10.035,10.035,10.035,10.035,107,0.0,1.0
2025-02-05,10.035,10.035,10.035,10.035,4,10.035,10.035,10.035,10.035,4,0.0,1.0
2025-02-06,10.035,10.035,10.035,10.035,4,10.035,10.035,10.035,10.035,4,0.0,1.0
2025-02-07,10.035,10.035,10.035,10.035,0,10.035,10.035,10.035,10.035,0,0.0,1.0
2025-02-10,10.0,10.0,9.99,9.99,17172,10.0,10.0,9.99,9.99,17172,0.0,1.0
2025-02-11,10.0,10.01,10.0,10.0,62425,10.0,10.01,10.0,10.0,62425,0.0,1.0
2025-02-12,10.01,10.02,10.01,10.01,59303,10.01,10.02,10.01,10.01,59303,0.0,1.0
2025-02-13,10.01,10.035,10.01,10.01,246898,10.01,10.035,10.01,10.01,246898,0.0,1.0
2025-02-14,10.01,10.01,10.01,10.01,15,10.01,10.01,10.01,10.01,15,0.0,1.0
2025-02-18,10.0078,10.0078,10.0078,10.0078,626,10.0078,10.0078,10.0078,10.0078,626,0.0,1.0
2025-02-19,10.01,10.036,10.01,10.036,9029,10.01,10.036,10.01,10.036,9029,0.0,1.0
2025-02-20,10.01,10.01,10.01,10.01,1,10.01,10.01,10.01,10.01,1,0.0,1.0
2025-02-21,10.01,10.01,10.01,10.01,11,10.01,10.01,10.01,10.01,11,0.0,1.0
2025-02-24,10.03,10.035,10.03,10.035,217,10.03,10.035,10.03,10.035,217,0.0,1.0
2025-02-25,10.03,10.03,10.03,10.03,7,10.03,10.03,10.03,10.03,7,0.0,1.0
2025-02-26,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2025-02-27,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2025-02-28,10.02,10.02,10.02,10.02,103,10.02,10.02,10.02,10.02,103,0.0,1.0
2025-03-03,10.03,10.03,10.03,10.03,104,10.03,10.03,10.03,10.03,104,0.0,1.0
2025-03-04,10.04,10.0401,10.04,10.04,2100,10.04,10.0401,10.04,10.04,2100,0.0,1.0
2025-03-05,10.04,10.05,10.04,10.04,10709,10.04,10.05,10.04,10.04,10709,0.0,1.0
2025-03-06,10.04,10.0432,10.04,10.0432,40434,10.04,10.0432,10.04,10.0432,40434,0.0,1.0
2025-03-07,10.05,10.05,10.05,10.05,3642,10.05,10.05,10.05,10.05,3642,0.0,1.0
2025-03-10,10.05,10.05,10.05,10.05,48,10.05,10.05,10.05,10.05,48,0.0,1.0
2025-03-11,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2025-03-12,10.0607,10.0607,10.0607,10.0607,2100,10.0607,10.0607,10.0607,10.0607,2100,0.0,1.0
2025-03-13,10.0607,10.0607,10.0607,10.0607,30,10.0607,10.0607,10.0607,10.0607,30,0.0,1.0
2025-03-14,10.07,10.07,10.06,10.06,14002,10.07,10.07,10.06,10.06,14002,0.0,1.0
2025-03-17,10.06,10.25,10.06,10.07,202850,10.06,10.25,10.06,10.07,202850,0.0,1.0
2025-03-18,10.06,10.0625,10.0507,10.055,94057,10.06,10.0625,10.0507,10.055,94057,0.0,1.0
2025-03-19,10.05,10.085,10.05,10.06,193876,10.05,10.085,10.05,10.06,193876,0.0,1.0
2025-03-20,10.07,10.07,10.05,10.06,398032,10.07,10.07,10.05,10.06,398032,0.0,1.0
2025-03-21,10.07,10.07,10.07,10.07,275,10.07,10.07,10.07,10.07,275,0.0,1.0
2025-03-24,10.07,10.07,10.07,10.07,8,10.07,10.07,10.07,10.07,8,0.0,1.0
2025-03-25,10.07,10.07,10.07,10.07,3900,10.07,10.07,10.07,10.07,3900,0.0,1.0
2025-03-26,10.0963,10.0963,10.0963,10.0963,1003,10.0963,10.0963,10.0963,10.0963,1003,0.0,1.0
2025-03-27,10.0963,10.0963,10.0963,10.0963,0,10.0963,10.0963,10.0963,10.0963,0,0.0,1.0
2025-03-28,10.105,10.11,10.105,10.105,1202,10.105,10.11,10.105,10.105,1202,0.0,1.0
2025-03-31,10.105,10.105,10.105,10.105,70,10.105,10.105,10.105,10.105,70,0.0,1.0
2025-04-01,10.105,10.105,10.105,10.105,10,10.105,10.105,10.105,10.105,10,0.0,1.0
2025-04-02,10.105,10.105,10.105,10.105,3,10.105,10.105,10.105,10.105,3,0.0,1.0
2025-04-03,10.105,10.105,10.105,10.105,20,10.105,10.105,10.105,10.105,20,0.0,1.0
2025-04-04,10.105,10.105,10.105,10.105,11,10.105,10.105,10.105,10.105,11,0.0,1.0
2025-04-07,10.12,10.195,10.11,10.12,26780,10.12,10.195,10.11,10.12,26780,0.0,1.0
2025-04-08,10.115,10.12,10.11,10.12,84297,10.115,10.12,10.11,10.12,84297,0.0,1.0
2025-04-09,10.12,10.12,10.115,10.115,1110,10.12,10.12,10.115,10.115,1110,0.0,1.0
2025-04-10,10.14,10.14,10.135,10.135,400,10.14,10.14,10.135,10.135,400,0.0,1.0
2025-04-11,10.13,10.13,10.125,10.13,2000,10.13,10.13,10.125,10.13,2000,0.0,1.0
2025-04-14,10.135,10.135,10.135,10.135,108,10.135,10.135,10.135,10.135,108,0.0,1.0
2025-04-15,10.1241,10.13,10.12,10.12,11200,10.1241,10.13,10.12,10.12,11200,0.0,1.0
2025-04-16,10.1241,10.1241,10.1241,10.1241,22,10.1241,10.1241,10.1241,10.1241,22,0.0,1.0
2025-04-17,10.13,10.14,10.13,10.14,500,10.13,10.14,10.13,10.14,500,0.0,1.0
2025-04-21,10.12,10.12,10.11,10.11,709,10.12,10.12,10.11,10.11,709,0.0,1.0
2025-04-22,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-04-23,10.11,10.11,10.11,10.11,102,10.11,10.11,10.11,10.11,102,0.0,1.0
2025-04-24,10.12,10.13,10.12,10.13,126069,10.12,10.13,10.12,10.13,126069,0.0,1.0
2025-04-25,10.12,10.12,10.12,10.12,37,10.12,10.12,10.12,10.12,37,0.0,1.0
2025-04-28,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-04-29,10.14,10.14,10.14,10.14,4400,10.14,10.14,10.14,10.14,4400,0.0,1.0
2025-04-30,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-05-01,10.14,10.14,10.14,10.14,2,10.14,10.14,10.14,10.14,2,0.0,1.0
2025-05-02,10.14,10.14,10.14,10.14,902,10.14,10.14,10.14,10.14,902,0.0,1.0
2025-05-05,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-05-06,10.16,10.16,10.15,10.15,157735,10.16,10.16,10.15,10.15,157735,0.0,1.0
2025-05-07,10.16,10.16,10.16,10.16,7501,10.16,10.16,10.16,10.16,7501,0.0,1.0
2025-05-08,10.19,10.19,10.15,10.15,601,10.19,10.19,10.15,10.15,601,0.0,1.0
2025-05-09,10.19,10.19,10.19,10.19,6717,10.19,10.19,10.19,10.19,6717,0.0,1.0
2025-05-12,10.18,10.32,10.166,10.2,6667,10.18,10.32,10.166,10.2,6667,0.0,1.0
2025-05-13,10.17,10.33,10.17,10.33,1412,10.17,10.33,10.17,10.33,1412,0.0,1.0
2025-05-14,10.19,10.19,10.19,10.19,104,10.19,10.19,10.19,10.19,104,0.0,1.0
2025-05-15,10.21,10.21,10.21,10.21,104,10.21,10.21,10.21,10.21,104,0.0,1.0
2025-05-16,10.17,10.17,10.17,10.17,1160,10.17,10.17,10.17,10.17,1160,0.0,1.0
2025-05-19,10.17,10.17,10.17,10.17,2,10.17,10.17,10.17,10.17,2,0.0,1.0
2025-05-20,10.17,10.17,10.17,10.17,1000,10.17,10.17,10.17,10.17,1000,0.0,1.0
2025-05-21,10.18,10.18,10.18,10.18,700,10.18,10.18,10.18,10.18,700,0.0,1.0
2025-05-22,10.1896,10.19,10.18,10.18,5308,10.1896,10.19,10.18,10.18,5308,0.0,1.0
2025-05-23,10.1896,10.1896,10.1896,10.1896,5,10.1896,10.1896,10.1896,10.1896,5,0.0,1.0
2025-05-27,10.1896,10.1896,10.1896,10.1896,0,10.1896,10.1896,10.1896,10.1896,0,0.0,1.0
2025-05-28,10.1896,10.1896,10.1896,10.1896,0,10.1896,10.1896,10.1896,10.1896,0,0.0,1.0
2025-05-29,10.1896,10.1896,10.1896,10.1896,0,10.1896,10.1896,10.1896,10.1896,0,0.0,1.0
2025-05-30,10.1896,10.1896,10.1896,10.1896,13,10.1896,10.1896,10.1896,10.1896,13,0.0,1.0
2025-06-02,10.22,10.23,10.2,10.2,13292,10.22,10.23,10.2,10.2,13292,0.0,1.0
2025-06-03,10.22,10.22,10.22,10.22,27,10.22,10.22,10.22,10.22,27,0.0,1.0
2025-06-04,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-06-05,10.24,10.24,10.24,10.24,1186,10.24,10.24,10.24,10.24,1186,0.0,1.0
2025-06-06,10.3,10.3,10.225,10.225,6792,10.3,10.3,10.225,10.225,6792,0.0,1.0
2025-06-09,10.3,10.3,10.3,10.3,2,10.3,10.3,10.3,10.3,2,0.0,1.0
2025-06-10,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-11,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-12,10.3,10.3,10.3,10.3,272,10.3,10.3,10.3,10.3,272,0.0,1.0
2025-06-13,10.3,10.3,10.3,10.3,14,10.3,10.3,10.3,10.3,14,0.0,1.0
2025-06-16,10.265,10.3,10.265,10.3,2652,10.265,10.3,10.265,10.3,2652,0.0,1.0
2025-06-17,10.255,10.26,10.25,10.25,4011,10.255,10.26,10.25,10.25,4011,0.0,1.0
2025-06-18,10.255,10.255,10.255,10.255,0,10.255,10.255,10.255,10.255,0,0.0,1.0
2025-06-20,10.255,10.255,10.255,10.255,96,10.255,10.255,10.255,10.255,96,0.0,1.0
2025-06-23,10.27,10.27,10.27,10.27,8802,10.27,10.27,10.27,10.27,8802,0.0,1.0
2025-06-24,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-06-25,10.27,10.27,10.27,10.27,1725,10.27,10.27,10.27,10.27,1725,0.0,1.0
2025-06-26,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-06-27,10.27,10.27,10.27,10.27,1,10.27,10.27,10.27,10.27,1,0.0,1.0
2025-06-30,10.28,10.28,10.28,10.28,830,10.28,10.28,10.28,10.28,830,0.0,1.0
2025-07-01,10.28,10.28,10.28,10.28,27,10.28,10.28,10.28,10.28,27,0.0,1.0
2025-07-02,10.28,10.3,10.27,10.3,9288,10.28,10.3,10.27,10.3,9288,0.0,1.0
2025-07-03,10.27,10.3,10.27,10.3,2200,10.27,10.3,10.27,10.3,2200,0.0,1.0
2025-07-07,10.27,10.27,10.27,10.27,14,10.27,10.27,10.27,10.27,14,0.0,1.0
2025-07-08,10.28,10.28,10.28,10.28,7029,10.28,10.28,10.28,10.28,7029,0.0,1.0
2025-07-09,10.28,10.3,10.28,10.3,5520,10.28,10.3,10.28,10.3,5520,0.0,1.0
2025-07-10,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-07-11,10.28,10.29,10.28,10.29,43316,10.28,10.29,10.28,10.29,43316,0.0,1.0
2025-07-14,10.28,10.28,10.28,10.28,4338,10.28,10.28,10.28,10.28,4338,0.0,1.0
2025-07-15,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-07-16,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-07-17,10.3465,10.3465,10.3465,10.3465,142,10.3465,10.3465,10.3465,10.3465,142,0.0,1.0
2025-07-18,10.3465,10.3465,10.3465,10.3465,8,10.3465,10.3465,10.3465,10.3465,8,0.0,1.0
2025-07-21,10.31,10.31,10.2904,10.31,3054,10.31,10.31,10.2904,10.31,3054,0.0,1.0
2025-07-22,10.31,10.31,10.31,10.31,2,10.31,10.31,10.31,10.31,2,0.0,1.0
2025-07-23,10.31,10.31,10.3,10.3,58601,10.31,10.31,10.3,10.3,58601,0.0,1.0
2025-07-24,10.31,10.31,10.31,10.31,45,10.31,10.31,10.31,10.31,45,0.0,1.0
2025-07-25,10.31,10.31,10.31,10.31,25,10.31,10.31,10.31,10.31,25,0.0,1.0
2025-07-28,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-07-29,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-07-30,10.31,10.31,10.31,10.31,86,10.31,10.31,10.31,10.31,86,0.0,1.0
2025-07-31,10.31,10.31,10.31,10.31,2,10.31,10.31,10.31,10.31,2,0.0,1.0
2025-08-01,10.31,10.31,10.31,10.31,236,10.31,10.31,10.31,10.31,236,0.0,1.0
2025-08-04,10.29,11.3,10.29,10.33,9589,10.29,11.3,10.29,10.33,9589,0.0,1.0
2025-08-05,10.3,10.32,10.3,10.32,3005,10.3,10.32,10.3,10.32,3005,0.0,1.0
2025-08-06,10.3,10.3,10.3,10.3,2,10.3,10.3,10.3,10.3,2,0.0,1.0
2025-08-07,10.39,10.39,10.39,10.39,104,10.39,10.39,10.39,10.39,104,0.0,1.0
2025-08-08,10.35,10.35,10.33,10.33,300,10.35,10.35,10.33,10.33,300,0.0,1.0
2025-08-11,10.3,10.305,10.3,10.305,419,10.3,10.305,10.3,10.305,419,0.0,1.0
2025-08-12,10.3,10.3,10.3,10.3,69,10.3,10.3,10.3,10.3,69,0.0,1.0
2025-08-13,10.3,10.3,10.3,10.3,2,10.3,10.3,10.3,10.3,2,0.0,1.0
2025-08-14,10.34,10.34,10.34,10.34,1019,10.34,10.34,10.34,10.34,1019,0.0,1.0
2025-08-15,10.34,10.34,10.34,10.34,124,10.34,10.34,10.34,10.34,124,0.0,1.0
2025-08-18,10.34,10.34,10.34,10.34,11,10.34,10.34,10.34,10.34,11,0.0,1.0
2025-08-19,10.34,10.34,10.34,10.34,2,10.34,10.34,10.34,10.34,2,0.0,1.0
2025-08-20,10.34,10.34,10.34,10.34,264,10.34,10.34,10.34,10.34,264,0.0,1.0
2025-08-21,10.34,10.34,10.34,10.34,11,10.34,10.34,10.34,10.34,11,0.0,1.0
2025-08-22,10.34,10.34,10.34,10.34,71,10.34,10.34,10.34,10.34,71,0.0,1.0
2025-08-25,10.32,10.32,10.32,10.32,2002,10.32,10.32,10.32,10.32,2002,0.0,1.0
2025-08-26,10.32,10.32,10.32,10.32,1,10.32,10.32,10.32,10.32,1,0.0,1.0
2025-08-27,10.31,10.32,10.31,10.32,20100,10.31,10.32,10.31,10.32,20100,0.0,1.0
2025-08-28,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-08-29,10.3,10.3,10.3,10.3,100,10.3,10.3,10.3,10.3,100,0.0,1.0
2025-09-02,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-09-03,10.3,10.3,10.3,10.3,4,10.3,10.3,10.3,10.3,4,0.0,1.0
2025-09-04,10.3,10.3,10.3,10.3,10875,10.3,10.3,10.3,10.3,10875,0.0,1.0
2025-09-05,10.31,10.31,10.31,10.31,25000,10.31,10.31,10.31,10.31,25000,0.0,1.0
2025-09-08,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-09,10.31,10.32,10.31,10.32,74000,10.31,10.32,10.31,10.32,74000,0.0,1.0
2025-09-10,10.32,10.32,10.32,10.32,9350,10.32,10.32,10.32,10.32,9350,0.0,1.0
2025-09-11,10.32,10.32,10.32,10.32,100008,10.32,10.32,10.32,10.32,100008,0.0,1.0
2025-09-12,10.32,10.32,10.32,10.32,1,10.32,10.32,10.32,10.32,1,0.0,1.0
2025-09-15,10.34,10.34,10.34,10.34,95792,10.34,10.34,10.34,10.34,95792,0.0,1.0
2025-09-16,10.34,10.34,10.34,10.34,5,10.34,10.34,10.34,10.34,5,0.0,1.0
2025-09-17,10.35,10.35,10.35,10.35,2715,10.35,10.35,10.35,10.35,2715,0.0,1.0
2025-09-18,10.33,10.33,10.33,10.33,2502,10.33,10.33,10.33,10.33,2502,0.0,1.0
2025-09-19,10.33,10.33,10.33,10.33,8,10.33,10.33,10.33,10.33,8,0.0,1.0
2025-09-22,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2025-09-23,10.36,10.36,10.36,10.36,1000,10.36,10.36,10.36,10.36,1000,0.0,1.0
2025-09-24,10.36,10.36,10.36,10.36,12,10.36,10.36,10.36,10.36,12,0.0,1.0
2025-09-25,10.35,10.35,10.35,10.35,75725,10.35,10.35,10.35,10.35,75725,0.0,1.0
2025-09-26,10.35,10.35,10.35,10.35,50040,10.35,10.35,10.35,10.35,50040,0.0,1.0
2025-09-29,10.35,10.35,10.35,10.35,1800,10.35,10.35,10.35,10.35,1800,0.0,1.0
2025-09-30,10.36,10.36,10.36,10.36,245,10.36,10.36,10.36,10.36,245,0.0,1.0
2025-10-01,10.34,10.34,10.34,10.34,2734,10.34,10.34,10.34,10.34,2734,0.0,1.0
2025-10-02,10.35,10.35,10.35,10.35,11083,10.35,10.35,10.35,10.35,11083,0.0,1.0
2025-10-03,10.35,10.35,10.35,10.35,25,10.35,10.35,10.35,10.35,25,0.0,1.0
2025-10-06,10.35,10.38,10.35,10.38,249,10.35,10.38,10.35,10.38,249,0.0,1.0
2025-10-07,10.35,10.35,10.35,10.35,42,10.35,10.35,10.35,10.35,42,0.0,1.0
2025-10-08,10.35,10.35,10.35,10.35,30,10.35,10.35,10.35,10.35,30,0.0,1.0
2025-10-09,10.35,10.35,10.35,10.35,99,10.35,10.35,10.35,10.35,99,0.0,1.0
2025-10-10,10.35,10.35,10.35,10.35,31,10.35,10.35,10.35,10.35,31,0.0,1.0
2025-10-13,10.36,10.36,10.36,10.36,116,10.36,10.36,10.36,10.36,116,0.0,1.0
2025-10-14,10.36,10.36,10.36,10.36,64,10.36,10.36,10.36,10.36,64,0.0,1.0
2025-10-15,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-10-16,10.36,10.36,10.36,10.36,57,10.36,10.36,10.36,10.36,57,0.0,1.0
2025-10-17,10.38,10.38,10.38,10.38,4124,10.38,10.38,10.38,10.38,4124,0.0,1.0
2025-10-20,10.38,10.38,10.38,10.38,42,10.38,10.38,10.38,10.38,42,0.0,1.0
2025-10-21,10.38,10.38,10.38,10.38,58,10.38,10.38,10.38,10.38,58,0.0,1.0
2025-10-22,10.38,10.38,10.38,10.38,9,10.38,10.38,10.38,10.38,9,0.0,1.0
2025-10-23,10.38,10.38,10.38,10.38,15,10.38,10.38,10.38,10.38,15,0.0,1.0
2025-10-24,10.39,10.39,10.39,10.39,1003,10.39,10.39,10.39,10.39,1003,0.0,1.0
2025-10-27,10.39,10.39,10.39,10.39,34,10.39,10.39,10.39,10.39,34,0.0,1.0
2025-10-28,10.39,10.39,10.39,10.39,4,10.39,10.39,10.39,10.39,4,0.0,1.0
2025-10-29,10.39,10.39,10.39,10.39,24,10.39,10.39,10.39,10.39,24,0.0,1.0
2025-10-30,10.39,10.39,10.39,10.39,2,10.39,10.39,10.39,10.39,2,0.0,1.0
2025-10-31,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-11-03,10.39,10.39,10.39,10.39,456,10.39,10.39,10.39,10.39,456,0.0,1.0
2025-11-04,10.39,10.39,10.39,10.39,14,10.39,10.39,10.39,10.39,14,0.0,1.0
2025-11-05,10.39,10.39,10.39,10.39,140,10.39,10.39,10.39,10.39,140,0.0,1.0
2025-11-06,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-11-07,10.39,10.39,10.39,10.39,24,10.39,10.39,10.39,10.39,24,0.0,1.0
2025-11-10,10.4,10.4,10.4,10.4,1087,10.4,10.4,10.4,10.4,1087,0.0,1.0
2025-11-11,10.4,10.4,10.4,10.4,3,10.4,10.4,10.4,10.4,3,0.0,1.0
2025-11-12,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-11-13,10.4,10.4,10.39,10.4,18757,10.4,10.4,10.39,10.4,18757,0.0,1.0
2025-11-14,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-11-17,10.4,10.4,10.4,10.4,6,10.4,10.4,10.4,10.4,6,0.0,1.0
2025-11-18,10.4,10.4,10.4,10.4,2,10.4,10.4,10.4,10.4,2,0.0,1.0
2025-11-19,10.42,10.42,10.41,10.41,6027,10.42,10.42,10.41,10.41,6027,0.0,1.0
2025-11-20,10.42,10.42,10.42,10.42,15,10.42,10.42,10.42,10.42,15,0.0,1.0
2025-11-21,10.42,10.42,10.42,10.42,6,10.42,10.42,10.42,10.42,6,0.0,1.0
2025-11-24,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-11-25,10.5,10.5,10.5,10.5,204,10.5,10.5,10.5,10.5,204,0.0,1.0
2025-11-26,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0