date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-12,10.0211,10.03,10.02,10.02,25216,10.0211,10.03,10.02,10.02,25216,0.0,1.0
2024-08-13,10.0001,10.03,9.98,9.99,3106,10.0001,10.03,9.98,9.99,3106,0.0,1.0
2024-08-14,10.0201,10.0267,10.02,10.02,2674,10.0201,10.0267,10.02,10.02,2674,0.0,1.0
2024-08-15,10.02,10.05,10.02,10.0269,28006,10.02,10.05,10.02,10.0269,28006,0.0,1.0
2024-08-16,10.03,10.9,10.02,10.02,13220,10.03,10.9,10.02,10.02,13220,0.0,1.0
2024-08-19,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2024-08-20,10.3,10.3,10.16,10.16,1172,10.3,10.3,10.16,10.16,1172,0.0,1.0
2024-08-21,10.1019,10.1019,10.0392,10.0392,2028,10.1019,10.1019,10.0392,10.0392,2028,0.0,1.0
2024-08-22,10.02,10.02,10.02,10.02,1790,10.02,10.02,10.02,10.02,1790,0.0,1.0
2024-08-23,10.0,10.01,10.0,10.01,602,10.0,10.01,10.0,10.01,602,0.0,1.0
2024-08-26,10.02,10.02,10.02,10.02,1350,10.02,10.02,10.02,10.02,1350,0.0,1.0
2024-08-27,10.03,10.03,10.03,10.03,1128,10.03,10.03,10.03,10.03,1128,0.0,1.0
2024-08-28,10.02,10.188,10.02,10.03,1154,10.02,10.188,10.02,10.03,1154,0.0,1.0
2024-08-29,10.04,10.04,10.01,10.02,13542,10.04,10.04,10.01,10.02,13542,0.0,1.0
2024-08-30,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2024-09-03,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2024-09-04,10.04,10.04,10.04,10.04,101,10.04,10.04,10.04,10.04,101,0.0,1.0
2024-09-05,10.06,10.25,10.03,10.25,1469,10.06,10.25,10.03,10.25,1469,0.0,1.0
2024-09-06,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-09-09,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-09-10,10.4959,10.4959,10.02,10.02,659,10.4959,10.4959,10.02,10.02,659,0.0,1.0
2024-09-11,10.02,10.02,10.02,10.02,101,10.02,10.02,10.02,10.02,101,0.0,1.0
2024-09-12,10.02,10.02,10.02,10.02,101,10.02,10.02,10.02,10.02,101,0.0,1.0
2024-09-13,10.04,10.04,10.02,10.02,1494,10.04,10.04,10.02,10.02,1494,0.0,1.0
2024-09-16,10.04,10.04,10.04,10.04,4,10.04,10.04,10.04,10.04,4,0.0,1.0
2024-09-17,10.042,10.042,10.04,10.04,2551,10.042,10.042,10.04,10.04,2551,0.0,1.0
2024-09-18,10.0401,10.0401,10.04,10.04,927,10.0401,10.0401,10.04,10.04,927,0.0,1.0
2024-09-19,10.0401,10.0401,10.0401,10.0401,3,10.0401,10.0401,10.0401,10.0401,3,0.0,1.0
2024-09-20,10.0401,10.0401,10.0401,10.0401,110,10.0401,10.0401,10.0401,10.0401,110,0.0,1.0
2024-09-23,10.0401,10.0401,10.0401,10.0401,2,10.0401,10.0401,10.0401,10.0401,2,0.0,1.0
2024-09-24,10.0401,10.0401,10.0401,10.0401,1,10.0401,10.0401,10.0401,10.0401,1,0.0,1.0
2024-09-25,10.0401,10.0401,10.0401,10.0401,1,10.0401,10.0401,10.0401,10.0401,1,0.0,1.0
2024-09-26,10.0401,10.0401,10.0401,10.0401,1,10.0401,10.0401,10.0401,10.0401,1,0.0,1.0
2024-09-27,10.17,10.17,10.09,10.09,245,10.17,10.17,10.09,10.09,245,0.0,1.0
2024-09-30,10.17,10.17,10.17,10.17,1,10.17,10.17,10.17,10.17,1,0.0,1.0
2024-10-01,10.17,10.17,10.17,10.17,1,10.17,10.17,10.17,10.17,1,0.0,1.0
2024-10-02,10.17,10.17,10.17,10.17,1,10.17,10.17,10.17,10.17,1,0.0,1.0
2024-10-03,10.17,10.17,10.17,10.17,2,10.17,10.17,10.17,10.17,2,0.0,1.0
2024-10-04,10.02,10.02,10.02,10.02,225,10.02,10.02,10.02,10.02,225,0.0,1.0
2024-10-07,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2024-10-08,10.02,10.02,10.02,10.02,2,10.02,10.02,10.02,10.02,2,0.0,1.0
2024-10-09,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2024-10-10,10.02,10.02,10.02,10.02,2274,10.02,10.02,10.02,10.02,2274,0.0,1.0
2024-10-11,10.04,10.04,10.04,10.04,3223,10.04,10.04,10.04,10.04,3223,0.0,1.0
2024-10-14,10.04,10.04,10.04,10.04,43,10.04,10.04,10.04,10.04,43,0.0,1.0
2024-10-15,10.04,10.04,10.04,10.04,1,10.04,10.04,10.04,10.04,1,0.0,1.0
2024-10-16,10.04,10.04,10.04,10.04,1,10.04,10.04,10.04,10.04,1,0.0,1.0
2024-10-17,10.04,10.04,10.04,10.04,1,10.04,10.04,10.04,10.04,1,0.0,1.0
2024-10-18,10.04,10.04,10.04,10.04,2,10.04,10.04,10.04,10.04,2,0.0,1.0
2024-10-21,10.04,10.04,10.04,10.04,1,10.04,10.04,10.04,10.04,1,0.0,1.0
2024-10-22,10.04,10.04,10.04,10.04,1,10.04,10.04,10.04,10.04,1,0.0,1.0
2024-10-23,10.04,10.04,10.04,10.04,2,10.04,10.04,10.04,10.04,2,0.0,1.0
2024-10-24,10.01,10.01,10.01,10.01,102,10.01,10.01,10.01,10.01,102,0.0,1.0
2024-10-25,10.01,10.01,10.01,10.01,2,10.01,10.01,10.01,10.01,2,0.0,1.0
2024-10-28,10.04,10.04,10.04,10.04,209,10.04,10.04,10.04,10.04,209,0.0,1.0
2024-10-29,10.04,10.04,10.04,10.04,1,10.04,10.04,10.04,10.04,1,0.0,1.0
2024-10-30,10.04,10.04,10.04,10.04,2,10.04,10.04,10.04,10.04,2,0.0,1.0
2024-10-31,10.04,10.04,10.04,10.04,1,10.04,10.04,10.04,10.04,1,0.0,1.0
2024-11-01,10.04,10.04,10.04,10.04,5120,10.04,10.04,10.04,10.04,5120,0.0,1.0
2024-11-04,10.04,10.04,10.04,10.04,1,10.04,10.04,10.04,10.04,1,0.0,1.0
2024-11-05,10.04,10.04,10.04,10.04,1,10.04,10.04,10.04,10.04,1,0.0,1.0
2024-11-06,10.07,10.07,10.055,10.06,1904,10.07,10.07,10.055,10.06,1904,0.0,1.0
2024-11-07,10.07,10.07,10.07,10.07,101,10.07,10.07,10.07,10.07,101,0.0,1.0
2024-11-08,10.07,10.07,10.07,10.07,69,10.07,10.07,10.07,10.07,69,0.0,1.0
2024-11-11,10.07,10.07,10.07,10.07,101,10.07,10.07,10.07,10.07,101,0.0,1.0
2024-11-12,10.07,10.07,10.07,10.07,34,10.07,10.07,10.07,10.07,34,0.0,1.0
2024-11-13,10.07,10.07,10.07,10.07,1,10.07,10.07,10.07,10.07,1,0.0,1.0
2024-11-14,10.07,10.07,10.07,10.07,4,10.07,10.07,10.07,10.07,4,0.0,1.0
2024-11-15,10.07,10.07,10.07,10.07,63,10.07,10.07,10.07,10.07,63,0.0,1.0
2024-11-18,10.05,10.05,10.05,10.05,1002,10.05,10.05,10.05,10.05,1002,0.0,1.0
2024-11-19,10.0699,10.07,10.0599,10.0626,2456,10.0699,10.07,10.0599,10.0626,2456,0.0,1.0
2024-11-20,10.07,10.1,10.067,10.1,2371,10.07,10.1,10.067,10.1,2371,0.0,1.0
2024-11-21,10.07,10.1,10.07,10.1,353,10.07,10.1,10.07,10.1,353,0.0,1.0
2024-11-22,10.0701,10.0823,10.07,10.07,17333,10.0701,10.0823,10.07,10.07,17333,0.0,1.0
2024-11-25,10.07,10.7672,10.03,10.3613,4931,10.07,10.7672,10.03,10.3613,4931,0.0,1.0
2024-11-26,10.07,10.07,10.07,10.07,76,10.07,10.07,10.07,10.07,76,0.0,1.0
2024-11-27,10.07,10.07,10.07,10.07,66,10.07,10.07,10.07,10.07,66,0.0,1.0
2024-11-29,10.07,10.07,10.07,10.07,55,10.07,10.07,10.07,10.07,55,0.0,1.0
2024-12-02,10.4295,10.7137,10.04,10.07,1399,10.4295,10.7137,10.04,10.07,1399,0.0,1.0
2024-12-03,10.4295,10.4295,10.4295,10.4295,1,10.4295,10.4295,10.4295,10.4295,1,0.0,1.0
2024-12-04,10.4295,10.4295,10.4295,10.4295,235,10.4295,10.4295,10.4295,10.4295,235,0.0,1.0
2024-12-05,10.4295,10.4295,10.4295,10.4295,1,10.4295,10.4295,10.4295,10.4295,1,0.0,1.0
2024-12-06,10.4295,10.4295,10.4295,10.4295,54,10.4295,10.4295,10.4295,10.4295,54,0.0,1.0
2024-12-09,10.1,10.11,10.1,10.11,995,10.1,10.11,10.1,10.11,995,0.0,1.0
2024-12-10,10.1,10.1,10.1,10.1,96,10.1,10.1,10.1,10.1,96,0.0,1.0
2024-12-11,10.1,10.1,10.1,10.1,77,10.1,10.1,10.1,10.1,77,0.0,1.0
2024-12-12,10.1,10.1,10.1,10.1,1,10.1,10.1,10.1,10.1,1,0.0,1.0
2024-12-13,10.1,10.1,10.1,10.1,7,10.1,10.1,10.1,10.1,7,0.0,1.0
2024-12-16,10.1,10.1,10.1,10.1,78,10.1,10.1,10.1,10.1,78,0.0,1.0
2024-12-17,10.1,10.1,10.1,10.1,66,10.1,10.1,10.1,10.1,66,0.0,1.0
2024-12-18,10.18,10.18,10.12,10.12,301,10.18,10.18,10.12,10.12,301,0.0,1.0
2024-12-19,10.18,10.18,10.18,10.18,280,10.18,10.18,10.18,10.18,280,0.0,1.0
2024-12-20,10.19,10.19,10.19,10.19,356,10.19,10.19,10.19,10.19,356,0.0,1.0
2024-12-23,10.19,10.19,10.19,10.19,1,10.19,10.19,10.19,10.19,1,0.0,1.0
2024-12-24,10.19,10.19,10.19,10.19,1,10.19,10.19,10.19,10.19,1,0.0,1.0
2024-12-26,10.02,10.02,10.02,10.02,801,10.02,10.02,10.02,10.02,801,0.0,1.0
2024-12-27,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2024-12-30,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2024-12-31,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-02,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-03,10.02,10.02,10.02,10.02,31,10.02,10.02,10.02,10.02,31,0.0,1.0
2025-01-06,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-07,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-08,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-10,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-13,10.02,10.02,10.02,10.02,2,10.02,10.02,10.02,10.02,2,0.0,1.0
2025-01-14,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-15,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-16,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-17,10.02,10.02,10.02,10.02,4,10.02,10.02,10.02,10.02,4,0.0,1.0
2025-01-21,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-22,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-23,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-24,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-27,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-28,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-29,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-30,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-01-31,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-02-03,10.02,10.02,10.02,10.02,94,10.02,10.02,10.02,10.02,94,0.0,1.0
2025-02-04,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-02-05,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-02-06,10.02,10.02,10.02,10.02,74,10.02,10.02,10.02,10.02,74,0.0,1.0
2025-02-07,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-02-10,10.02,10.02,10.02,10.02,54,10.02,10.02,10.02,10.02,54,0.0,1.0
2025-02-11,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-02-12,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-02-13,10.02,10.02,10.02,10.02,57,10.02,10.02,10.02,10.02,57,0.0,1.0
2025-02-14,10.02,10.02,10.02,10.02,18,10.02,10.02,10.02,10.02,18,0.0,1.0
2025-02-18,10.02,10.02,10.02,10.02,67,10.02,10.02,10.02,10.02,67,0.0,1.0
2025-02-19,10.02,10.02,10.02,10.02,2,10.02,10.02,10.02,10.02,2,0.0,1.0
2025-02-20,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-02-21,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-02-24,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-02-25,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-02-26,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-02-27,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-02-28,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-03-03,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2025-03-04,10.17,10.17,10.17,10.17,327,10.17,10.17,10.17,10.17,327,0.0,1.0
2025-03-05,10.17,10.21,10.17,10.21,382,10.17,10.21,10.17,10.21,382,0.0,1.0
2025-03-06,10.17,10.17,10.17,10.17,2,10.17,10.17,10.17,10.17,2,0.0,1.0
2025-03-07,10.17,10.17,10.17,10.17,1,10.17,10.17,10.17,10.17,1,0.0,1.0
2025-03-10,10.18,10.21,10.18,10.21,4169,10.18,10.21,10.18,10.21,4169,0.0,1.0
2025-03-11,10.18,10.18,10.18,10.18,1,10.18,10.18,10.18,10.18,1,0.0,1.0
2025-03-12,10.22,10.4,10.2,10.4,582,10.22,10.4,10.2,10.4,582,0.0,1.0
2025-03-13,10.22,10.22,10.22,10.22,1,10.22,10.22,10.22,10.22,1,0.0,1.0
2025-03-14,10.22,10.22,10.22,10.22,1,10.22,10.22,10.22,10.22,1,0.0,1.0
2025-03-17,10.22,10.22,10.22,10.22,3,10.22,10.22,10.22,10.22,3,0.0,1.0
2025-03-18,10.24,10.24,10.24,10.24,4668,10.24,10.24,10.24,10.24,4668,0.0,1.0
2025-03-19,10.4,10.4,10.4,10.4,228,10.4,10.4,10.4,10.4,228,0.0,1.0
2025-03-20,10.4,10.4,10.4,10.4,1,10.4,10.4,10.4,10.4,1,0.0,1.0
2025-03-21,10.4,10.4,10.4,10.4,1,10.4,10.4,10.4,10.4,1,0.0,1.0
2025-03-24,10.4,10.4,10.4,10.4,2,10.4,10.4,10.4,10.4,2,0.0,1.0
2025-03-25,10.2,10.24,10.2,10.24,1685,10.2,10.24,10.2,10.24,1685,0.0,1.0
2025-03-26,10.2,10.2,10.2,10.2,1,10.2,10.2,10.2,10.2,1,0.0,1.0
2025-03-27,10.2,10.2,10.2,10.2,1,10.2,10.2,10.2,10.2,1,0.0,1.0
2025-03-28,10.2,10.2,10.2,10.2,2,10.2,10.2,10.2,10.2,2,0.0,1.0
2025-03-31,10.29,10.29,10.29,10.29,101,10.29,10.29,10.29,10.29,101,0.0,1.0
2025-04-01,10.29,10.29,10.29,10.29,1,10.29,10.29,10.29,10.29,1,0.0,1.0
2025-04-02,10.29,10.29,10.29,10.29,2,10.29,10.29,10.29,10.29,2,0.0,1.0
2025-04-03,10.26,10.28,10.24,10.24,3201,10.26,10.28,10.24,10.24,3201,0.0,1.0
2025-04-04,10.26,10.26,10.26,10.26,14,10.26,10.26,10.26,10.26,14,0.0,1.0
2025-04-07,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-04-08,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-04-09,10.26,10.26,10.26,10.26,2,10.26,10.26,10.26,10.26,2,0.0,1.0
2025-04-10,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-04-11,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-04-14,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-04-15,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-04-16,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-04-17,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-04-21,10.26,10.26,10.26,10.26,2,10.26,10.26,10.26,10.26,2,0.0,1.0
2025-04-22,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-04-23,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-04-24,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-04-25,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-04-28,10.26,10.26,10.26,10.26,169,10.26,10.26,10.26,10.26,169,0.0,1.0
2025-04-29,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-04-30,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-05-01,10.26,10.26,10.26,10.26,1,10.26,10.26,10.26,10.26,1,0.0,1.0
2025-05-02,10.35,10.35,10.35,10.35,5002,10.35,10.35,10.35,10.35,5002,0.0,1.0
2025-05-05,10.35,10.35,10.35,10.35,1,10.35,10.35,10.35,10.35,1,0.0,1.0
2025-05-06,10.35,10.35,10.35,10.35,2,10.35,10.35,10.35,10.35,2,0.0,1.0
2025-05-07,10.35,10.35,10.35,10.35,1,10.35,10.35,10.35,10.35,1,0.0,1.0
2025-05-08,10.35,10.35,10.35,10.35,1,10.35,10.35,10.35,10.35,1,0.0,1.0
2025-05-09,10.4,10.4,10.34,10.34,5500,10.4,10.4,10.34,10.34,5500,0.0,1.0
2025-05-12,10.4,10.4,10.4,10.4,1,10.4,10.4,10.4,10.4,1,0.0,1.0
2025-05-13,10.4,10.4,10.4,10.4,2,10.4,10.4,10.4,10.4,2,0.0,1.0
2025-05-14,10.47,10.47,10.47,10.47,501,10.47,10.47,10.47,10.47,501,0.0,1.0
2025-05-15,10.47,10.47,10.47,10.47,2,10.47,10.47,10.47,10.47,2,0.0,1.0
2025-05-16,10.47,10.47,10.47,10.47,1,10.47,10.47,10.47,10.47,1,0.0,1.0
2025-05-19,10.47,10.47,10.47,10.47,3,10.47,10.47,10.47,10.47,3,0.0,1.0
2025-05-20,10.47,10.47,10.47,10.47,3,10.47,10.47,10.47,10.47,3,0.0,1.0
2025-05-21,10.47,10.47,10.47,10.47,3,10.47,10.47,10.47,10.47,3,0.0,1.0
2025-05-22,10.47,10.47,10.47,10.47,3,10.47,10.47,10.47,10.47,3,0.0,1.0
2025-05-23,10.54,10.54,10.54,10.54,15003,10.54,10.54,10.54,10.54,15003,0.0,1.0
2025-05-27,10.54,10.54,10.54,10.54,4,10.54,10.54,10.54,10.54,4,0.0,1.0
2025-05-28,10.62,10.62,10.47,10.47,22102,10.62,10.62,10.47,10.47,22102,0.0,1.0
2025-05-29,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-05-30,10.62,10.62,10.62,10.62,0,10.62,10.62,10.62,10.62,0,0.0,1.0
2025-06-02,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-06-03,10.62,10.62,10.62,10.62,4434,10.62,10.62,10.62,10.62,4434,0.0,1.0
2025-06-04,10.62,10.62,10.62,10.62,0,10.62,10.62,10.62,10.62,0,0.0,1.0
2025-06-05,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-06-06,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-06-09,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-06-10,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-06-11,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-06-12,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-06-13,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-06-16,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-06-17,10.62,10.62,10.62,10.62,0,10.62,10.62,10.62,10.62,0,0.0,1.0
2025-06-18,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-06-20,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-06-23,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-06-24,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-06-25,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-06-26,10.62,10.62,10.62,10.62,11,10.62,10.62,10.62,10.62,11,0.0,1.0
2025-06-27,10.62,10.62,10.62,10.62,59,10.62,10.62,10.62,10.62,59,0.0,1.0
2025-06-30,10.62,10.62,10.62,10.62,4,10.62,10.62,10.62,10.62,4,0.0,1.0
2025-07-01,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-07-02,10.62,10.62,10.62,10.62,128,10.62,10.62,10.62,10.62,128,0.0,1.0
2025-07-03,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-07-07,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-07-08,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-07-09,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-07-10,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-07-11,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-07-14,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-07-15,10.62,10.62,10.62,10.62,1,10.62,10.62,10.62,10.62,1,0.0,1.0
2025-07-16,11.94,11.94,11.0,11.07,501,11.94,11.94,11.0,11.07,501,0.0,1.0
2025-07-17,11.94,11.94,11.94,11.94,1,11.94,11.94,11.94,11.94,1,0.0,1.0
2025-07-18,11.94,11.94,11.94,11.94,1,11.94,11.94,11.94,11.94,1,0.0,1.0
2025-07-21,11.94,11.94,11.94,11.94,1,11.94,11.94,11.94,11.94,1,0.0,1.0
2025-07-22,11.94,11.94,11.94,11.94,1,11.94,11.94,11.94,11.94,1,0.0,1.0
2025-07-23,10.65,11.3,10.61,11.3,505,10.65,11.3,10.61,11.3,505,0.0,1.0
2025-07-24,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-07-25,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-07-28,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-07-29,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-07-30,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-07-31,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-01,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-04,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-05,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-08-06,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-07,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-08,10.65,10.65,10.65,10.65,12,10.65,10.65,10.65,10.65,12,0.0,1.0
2025-08-11,10.65,10.65,10.65,10.65,3,10.65,10.65,10.65,10.65,3,0.0,1.0
2025-08-12,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-13,10.65,10.65,10.65,10.65,76,10.65,10.65,10.65,10.65,76,0.0,1.0
2025-08-14,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-15,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-18,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-19,10.65,10.65,10.65,10.65,2,10.65,10.65,10.65,10.65,2,0.0,1.0
2025-08-20,10.65,10.65,10.65,10.65,51,10.65,10.65,10.65,10.65,51,0.0,1.0
2025-08-21,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-22,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-25,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-26,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-27,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-28,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-08-29,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-09-02,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-09-03,10.65,10.65,10.65,10.65,2,10.65,10.65,10.65,10.65,2,0.0,1.0
2025-09-04,10.65,10.65,10.65,10.65,29,10.65,10.65,10.65,10.65,29,0.0,1.0
2025-09-05,10.65,10.65,10.65,10.65,28,10.65,10.65,10.65,10.65,28,0.0,1.0
2025-09-08,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-09-09,10.65,10.65,10.65,10.65,27,10.65,10.65,10.65,10.65,27,0.0,1.0
2025-09-10,12.4,12.4,12.4,12.4,104,12.4,12.4,12.4,12.4,104,0.0,1.0
2025-09-11,12.4,12.4,12.4,12.4,1,12.4,12.4,12.4,12.4,1,0.0,1.0
2025-09-12,12.4,12.4,12.4,12.4,5,12.4,12.4,12.4,12.4,5,0.0,1.0
2025-09-15,12.4,12.4,12.4,12.4,2,12.4,12.4,12.4,12.4,2,0.0,1.0
2025-09-16,12.4,12.4,12.4,12.4,1,12.4,12.4,12.4,12.4,1,0.0,1.0
2025-09-17,12.4,12.4,12.4,12.4,1,12.4,12.4,12.4,12.4,1,0.0,1.0
2025-09-18,12.4,12.4,12.4,12.4,1,12.4,12.4,12.4,12.4,1,0.0,1.0
2025-09-19,12.4,12.4,12.4,12.4,1,12.4,12.4,12.4,12.4,1,0.0,1.0
2025-09-22,12.4,12.4,12.4,12.4,2,12.4,12.4,12.4,12.4,2,0.0,1.0
2025-09-23,10.8,10.8,10.8,10.8,218,10.8,10.8,10.8,10.8,218,0.0,1.0
2025-09-24,10.57,10.57,10.57,10.57,191,10.57,10.57,10.57,10.57,191,0.0,1.0
2025-09-25,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-09-26,10.57,10.57,10.57,10.57,40,10.57,10.57,10.57,10.57,40,0.0,1.0
2025-09-29,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-09-30,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-01,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-02,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-03,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-06,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-07,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-08,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-09,10.57,10.57,10.57,10.57,1,10.57,10.57,10.57,10.57,1,0.0,1.0
2025-10-10,10.57,10.57,10.57,10.57,1,10.57,10.57,10.57,10.57,1,0.0,1.0
2025-10-13,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-14,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-15,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-16,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-17,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-20,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-21,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-22,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-23,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-24,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-27,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-28,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-29,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-30,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-10-31,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-11-03,11.1,12.5,10.84,11.22,8303,11.1,12.5,10.84,11.22,8303,0.0,1.0
2025-11-04,10.75,10.75,10.74,10.74,501,10.75,10.75,10.74,10.74,501,0.0,1.0
2025-11-05,10.75,11.0,10.74,10.74,2090,10.75,11.0,10.74,10.74,2090,0.0,1.0
2025-11-06,10.65,10.68,10.65,10.68,701,10.65,10.68,10.65,10.68,701,0.0,1.0
2025-11-07,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-11-10,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-11-11,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-11-12,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-11-13,10.65,10.65,10.65,10.65,602,10.65,10.65,10.65,10.65,602,0.0,1.0
2025-11-14,10.65,10.65,10.65,10.65,1,10.65,10.65,10.65,10.65,1,0.0,1.0
2025-11-17,10.65,10.65,10.65,10.65,11,10.65,10.65,10.65,10.65,11,0.0,1.0
2025-11-18,10.66,10.66,10.66,10.66,101,10.66,10.66,10.66,10.66,101,0.0,1.0
2025-11-19,10.66,10.66,10.66,10.66,2,10.66,10.66,10.66,10.66,2,0.0,1.0
2025-11-20,10.66,10.66,10.66,10.66,1,10.66,10.66,10.66,10.66,1,0.0,1.0
2025-11-21,10.66,10.66,10.66,10.66,22,10.66,10.66,10.66,10.66,22,0.0,1.0
2025-11-24,10.66,10.66,10.66,10.66,13,10.66,10.66,10.66,10.66,13,0.0,1.0
2025-11-25,10.66,10.66,10.66,10.66,1,10.66,10.66,10.66,10.66,1,0.0,1.0
2025-11-26,10.66,10.66,10.66,10.66,1,10.66,10.66,10.66,10.66,1,0.0,1.0