date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-24,9.955,9.98,9.95,9.95,2861395,9.955,9.98,9.95,9.95,2861395,0.0,1.0
2024-10-25,9.96,9.97,9.95,9.95,306194,9.96,9.97,9.95,9.95,306194,0.0,1.0
2024-10-28,9.97,9.98,9.97,9.97,318480,9.97,9.98,9.97,9.97,318480,0.0,1.0
2024-10-29,9.98,9.99,9.98,9.98,144942,9.98,9.99,9.98,9.98,144942,0.0,1.0
2024-10-30,9.98,9.98,9.98,9.98,14780,9.98,9.98,9.98,9.98,14780,0.0,1.0
2024-10-31,9.98,9.98,9.98,9.98,10480,9.98,9.98,9.98,9.98,10480,0.0,1.0
2024-11-01,9.98,9.99,9.975,9.98,92399,9.98,9.99,9.975,9.98,92399,0.0,1.0
2024-11-04,9.98,9.98,9.975,9.98,35858,9.98,9.98,9.975,9.98,35858,0.0,1.0
2024-11-05,9.98,9.98,9.98,9.98,9000,9.98,9.98,9.98,9.98,9000,0.0,1.0
2024-11-06,10.0,10.0,9.99,9.99,16102,10.0,10.0,9.99,9.99,16102,0.0,1.0
2024-11-07,10.0,10.0,10.0,10.0,11,10.0,10.0,10.0,10.0,11,0.0,1.0
2024-11-08,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2024-11-11,9.99,10.0,9.99,9.99,15503,9.99,10.0,9.99,9.99,15503,0.0,1.0
2024-11-12,9.9901,10.0,9.99,9.9912,55169,9.9901,10.0,9.99,9.9912,55169,0.0,1.0
2024-11-13,10.0,10.0,10.0,10.0,100375,10.0,10.0,10.0,10.0,100375,0.0,1.0
2024-11-14,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2024-11-15,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2024-11-18,9.99,10.0,9.99,9.9987,10400,9.99,10.0,9.99,9.9987,10400,0.0,1.0
2024-11-19,9.99,9.99,9.99,9.99,16156,9.99,9.99,9.99,9.99,16156,0.0,1.0
2024-11-20,9.99,9.99,9.99,9.99,19400,9.99,9.99,9.99,9.99,19400,0.0,1.0
2024-11-21,9.99,9.99,9.98,9.99,14018,9.99,9.99,9.98,9.99,14018,0.0,1.0
2024-11-22,9.99,9.99,9.99,9.99,18250,9.99,9.99,9.99,9.99,18250,0.0,1.0
2024-11-25,9.99,9.99,9.99,9.99,0,9.99,9.99,9.99,9.99,0,0.0,1.0
2024-11-26,10.02,10.04,10.0,10.0,179102,10.02,10.04,10.0,10.0,179102,0.0,1.0
2024-11-27,10.05,10.05,10.01,10.01,258633,10.05,10.05,10.01,10.01,258633,0.0,1.0
2024-11-29,10.035,10.035,10.035,10.035,100000,10.035,10.035,10.035,10.035,100000,0.0,1.0
2024-12-02,10.035,10.035,10.035,10.035,0,10.035,10.035,10.035,10.035,0,0.0,1.0
2024-12-03,10.0208,10.0208,10.0208,10.0208,100,10.0208,10.0208,10.0208,10.0208,100,0.0,1.0
2024-12-04,10.0208,10.0208,10.0208,10.0208,1,10.0208,10.0208,10.0208,10.0208,1,0.0,1.0
2024-12-05,10.05,10.05,10.01,10.01,4211,10.05,10.05,10.01,10.01,4211,0.0,1.0
2024-12-06,10.06,10.06,10.06,10.06,190000,10.06,10.06,10.06,10.06,190000,0.0,1.0
2024-12-09,10.06,10.06,10.06,10.06,4,10.06,10.06,10.06,10.06,4,0.0,1.0
2024-12-10,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-12-11,10.07,10.07,10.07,10.07,5000,10.07,10.07,10.07,10.07,5000,0.0,1.0
2024-12-12,10.07,10.07,10.07,10.07,200,10.07,10.07,10.07,10.07,200,0.0,1.0
2024-12-13,10.07,10.07,10.07,10.07,43,10.07,10.07,10.07,10.07,43,0.0,1.0
2024-12-16,10.08,10.08,10.05,10.08,10101,10.08,10.08,10.05,10.08,10101,0.0,1.0
2024-12-17,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2024-12-18,10.07,10.07,10.07,10.07,4000,10.07,10.07,10.07,10.07,4000,0.0,1.0
2024-12-19,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2024-12-20,10.2,10.2,10.2,10.2,197,10.2,10.2,10.2,10.2,197,0.0,1.0
2024-12-23,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-12-24,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-12-26,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-12-27,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-12-30,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-12-31,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-02,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-03,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-06,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-07,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-08,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-10,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-13,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-14,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-15,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-16,10.2,10.2,10.2,10.2,99,10.2,10.2,10.2,10.2,99,0.0,1.0
2025-01-17,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-21,10.2,10.2,10.2,10.2,1,10.2,10.2,10.2,10.2,1,0.0,1.0
2025-01-22,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-23,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-24,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-27,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-28,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-29,10.2,10.2,10.2,10.2,1,10.2,10.2,10.2,10.2,1,0.0,1.0
2025-01-30,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-01-31,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-02-03,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-02-04,10.3,10.3,10.3,10.3,436,10.3,10.3,10.3,10.3,436,0.0,1.0
2025-02-05,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-06,10.3,10.3,10.3,10.3,4,10.3,10.3,10.3,10.3,4,0.0,1.0
2025-02-07,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-10,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-11,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-12,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-13,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-14,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-18,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-19,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-20,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-21,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-24,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-25,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-26,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-27,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-02-28,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-03,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-04,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-05,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-06,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-07,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-10,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-11,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-12,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-13,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-14,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-17,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-18,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-19,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-20,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-21,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-24,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-25,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-26,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-27,10.3,10.3,10.3,10.3,1,10.3,10.3,10.3,10.3,1,0.0,1.0
2025-03-28,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-03-31,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-01,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-02,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-03,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-04,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-07,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-08,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-09,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-10,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-11,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-14,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-15,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-16,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-17,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-21,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-22,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-23,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-24,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-25,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-28,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-29,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-04-30,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-01,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-02,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-05,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-06,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-07,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-08,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-09,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-12,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-13,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-14,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-15,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-16,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-19,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-20,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-21,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-22,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-23,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-27,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-28,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-29,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-30,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-02,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-03,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-04,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-05,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-06,10.3,10.3,10.3,10.3,14,10.3,10.3,10.3,10.3,14,0.0,1.0
2025-06-09,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-10,10.41,10.41,10.41,10.41,402,10.41,10.41,10.41,10.41,402,0.0,1.0
2025-06-11,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-06-12,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-06-13,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-06-16,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-06-17,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-06-18,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-06-20,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-06-23,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-06-24,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-06-25,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-06-26,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-06-27,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-06-30,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-01,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-02,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-03,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-07,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-08,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-09,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-10,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-11,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-14,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-15,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-16,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-17,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-18,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-21,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-22,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-23,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-24,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-25,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-28,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-29,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-30,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-07-31,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-08-01,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-08-04,10.25,12.09,10.25,10.61,17506,10.25,12.09,10.25,10.61,17506,0.0,1.0
2025-08-05,10.25,10.25,10.25,10.25,5,10.25,10.25,10.25,10.25,5,0.0,1.0
2025-08-06,10.25,10.25,10.25,10.25,110,10.25,10.25,10.25,10.25,110,0.0,1.0
2025-08-07,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-08-08,10.25,10.25,10.25,10.25,5,10.25,10.25,10.25,10.25,5,0.0,1.0
2025-08-11,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-08-12,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-08-13,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-08-14,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-08-15,10.82,10.82,10.82,10.82,203,10.82,10.82,10.82,10.82,203,0.0,1.0
2025-08-18,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-08-19,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-08-20,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-08-21,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-08-22,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-08-25,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-08-26,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-08-27,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-08-28,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-08-29,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-02,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-03,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-04,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-05,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-08,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-09,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-10,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-11,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-12,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-15,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-16,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-17,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-18,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-19,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-22,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-23,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-24,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-25,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-26,10.82,10.82,10.82,10.82,0,10.82,10.82,10.82,10.82,0,0.0,1.0
2025-09-29,10.67,10.87,10.55,10.87,2504,10.67,10.87,10.55,10.87,2504,0.0,1.0
2025-09-30,11.58,12.45,11.15,11.7,4242,11.58,12.45,11.15,11.7,4242,0.0,1.0
2025-10-01,10.65,12.09,10.6,10.8,2469,10.65,12.09,10.6,10.8,2469,0.0,1.0
2025-10-02,10.5,10.5,10.5,10.5,1891,10.5,10.5,10.5,10.5,1891,0.0,1.0
2025-10-03,10.5,10.51,10.5,10.51,1136,10.5,10.51,10.5,10.51,1136,0.0,1.0
2025-10-06,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-07,10.5,10.5,10.5,10.5,114,10.5,10.5,10.5,10.5,114,0.0,1.0
2025-10-08,10.5,10.5,10.5,10.5,3,10.5,10.5,10.5,10.5,3,0.0,1.0
2025-10-09,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2025-10-10,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-13,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-14,10.5,10.5,10.5,10.5,22,10.5,10.5,10.5,10.5,22,0.0,1.0
2025-10-15,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-16,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-17,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-20,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-21,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-22,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-23,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-24,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-27,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-28,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-29,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-30,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-31,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-03,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-04,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-05,10.5,11.0,10.5,10.8,1023,10.5,11.0,10.5,10.8,1023,0.0,1.0
2025-11-06,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-07,10.5,10.5,10.5,10.5,3,10.5,10.5,10.5,10.5,3,0.0,1.0
2025-11-10,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-11,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-12,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-13,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-14,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-17,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-18,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-19,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-20,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-11-21,10.5,10.5,10.5,10.5,10,10.5,10.5,10.5,10.5,10,0.0,1.0
2025-11-24,10.5,10.5,10.5,10.5,20,10.5,10.5,10.5,10.5,20,0.0,1.0
2025-11-25,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
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