date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-13,10.05,10.05,10.05,10.05,565,10.05,10.05,10.05,10.05,565,0.0,1.0
2024-11-14,10.06,10.06,10.06,10.06,578,10.06,10.06,10.06,10.06,578,0.0,1.0
2024-11-15,10.03,10.04,10.03,10.04,7800,10.03,10.04,10.03,10.04,7800,0.0,1.0
2024-11-18,10.05,10.05,10.04,10.04,2083,10.05,10.05,10.04,10.04,2083,0.0,1.0
2024-11-19,10.0401,10.0401,10.04,10.04,10257,10.0401,10.0401,10.04,10.04,10257,0.0,1.0
2024-11-20,10.0401,10.0401,10.0401,10.0401,1,10.0401,10.0401,10.0401,10.0401,1,0.0,1.0
2024-11-21,10.04,10.04,10.04,10.04,612,10.04,10.04,10.04,10.04,612,0.0,1.0
2024-11-22,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2024-11-25,10.05,10.05,10.05,10.05,4190,10.05,10.05,10.05,10.05,4190,0.0,1.0
2024-11-26,10.06,10.06,10.06,10.06,75010,10.06,10.06,10.06,10.06,75010,0.0,1.0
2024-11-27,10.04,10.04,10.04,10.04,170,10.04,10.04,10.04,10.04,170,0.0,1.0
2024-11-29,10.04,10.04,10.04,10.04,2,10.04,10.04,10.04,10.04,2,0.0,1.0
2024-12-02,10.0604,10.0604,10.0604,10.0604,2804,10.0604,10.0604,10.0604,10.0604,2804,0.0,1.0
2024-12-03,10.05,10.05,10.05,10.05,450040,10.05,10.05,10.05,10.05,450040,0.0,1.0
2024-12-04,10.05,10.05,10.05,10.05,219,10.05,10.05,10.05,10.05,219,0.0,1.0
2024-12-05,10.05,10.065,10.04,10.05,218474,10.05,10.065,10.04,10.05,218474,0.0,1.0
2024-12-06,10.05,10.05,10.05,10.05,45987,10.05,10.05,10.05,10.05,45987,0.0,1.0
2024-12-09,10.05,10.05,10.05,10.05,1720,10.05,10.05,10.05,10.05,1720,0.0,1.0
2024-12-10,10.05,10.05,10.05,10.05,42,10.05,10.05,10.05,10.05,42,0.0,1.0
2024-12-11,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2024-12-12,10.075,10.075,10.05,10.06,653420,10.075,10.075,10.05,10.06,653420,0.0,1.0
2024-12-13,10.0601,10.0899,10.0601,10.0899,14101,10.0601,10.0899,10.0601,10.0899,14101,0.0,1.0
2024-12-16,10.0601,10.0601,10.0601,10.0601,0,10.0601,10.0601,10.0601,10.0601,0,0.0,1.0
2024-12-17,10.0601,10.0601,10.0601,10.0601,0,10.0601,10.0601,10.0601,10.0601,0,0.0,1.0
2024-12-18,10.09,10.09,10.09,10.09,201,10.09,10.09,10.09,10.09,201,0.0,1.0
2024-12-19,10.09,10.09,10.09,10.09,50055,10.09,10.09,10.09,10.09,50055,0.0,1.0
2024-12-20,10.05,10.09,10.05,10.07,72389,10.05,10.09,10.05,10.07,72389,0.0,1.0
2024-12-23,10.1,10.1,10.1,10.1,102,10.1,10.1,10.1,10.1,102,0.0,1.0
2024-12-24,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-12-26,10.11,10.11,10.11,10.11,207,10.11,10.11,10.11,10.11,207,0.0,1.0
2024-12-27,10.1,10.1,10.1,10.1,150500,10.1,10.1,10.1,10.1,150500,0.0,1.0
2024-12-30,10.09,10.09,10.08,10.09,6403,10.09,10.09,10.08,10.09,6403,0.0,1.0
2024-12-31,10.07,10.09,10.07,10.09,9362,10.07,10.09,10.07,10.09,9362,0.0,1.0
2025-01-02,10.1,10.1,10.06,10.08,32653,10.1,10.1,10.06,10.08,32653,0.0,1.0
2025-01-03,10.09,10.12,10.08,10.08,28194,10.09,10.12,10.08,10.08,28194,0.0,1.0
2025-01-06,10.09,10.09,10.085,10.09,63706,10.09,10.09,10.085,10.09,63706,0.0,1.0
2025-01-07,10.09,10.09,10.09,10.09,5,10.09,10.09,10.09,10.09,5,0.0,1.0
2025-01-08,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-01-10,10.105,10.105,10.105,10.105,1000,10.105,10.105,10.105,10.105,1000,0.0,1.0
2025-01-13,10.11,10.11,10.1,10.1,317550,10.11,10.11,10.1,10.1,317550,0.0,1.0
2025-01-14,10.11,10.11,10.1079,10.1079,2213,10.11,10.11,10.1079,10.1079,2213,0.0,1.0
2025-01-15,10.11,10.11,10.11,10.11,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2025-01-16,10.11,10.11,10.11,10.11,61,10.11,10.11,10.11,10.11,61,0.0,1.0
2025-01-17,10.11,10.11,10.11,10.11,35000,10.11,10.11,10.11,10.11,35000,0.0,1.0
2025-01-21,10.12,10.12,10.12,10.12,371,10.12,10.12,10.12,10.12,371,0.0,1.0
2025-01-22,10.12,10.12,10.12,10.12,95,10.12,10.12,10.12,10.12,95,0.0,1.0
2025-01-23,10.12,10.12,10.12,10.12,233,10.12,10.12,10.12,10.12,233,0.0,1.0
2025-01-24,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-01-27,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-01-28,10.12,10.13,10.12,10.13,423,10.12,10.13,10.12,10.13,423,0.0,1.0
2025-01-29,10.12,10.12,10.12,10.12,69,10.12,10.12,10.12,10.12,69,0.0,1.0
2025-01-30,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-01-31,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-02-03,10.1301,10.1301,10.1301,10.1301,503,10.1301,10.1301,10.1301,10.1301,503,0.0,1.0
2025-02-04,10.1301,10.1301,10.1301,10.1301,22,10.1301,10.1301,10.1301,10.1301,22,0.0,1.0
2025-02-05,10.15,10.151,10.145,10.15,37514,10.15,10.151,10.145,10.15,37514,0.0,1.0
2025-02-06,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2025-02-07,10.15,10.16,10.15,10.16,278552,10.15,10.16,10.15,10.16,278552,0.0,1.0
2025-02-10,10.14,10.15,10.14,10.15,75267,10.14,10.15,10.14,10.15,75267,0.0,1.0
2025-02-11,10.15,10.15,10.15,10.15,206630,10.15,10.15,10.15,10.15,206630,0.0,1.0
2025-02-12,10.16,10.16,10.15,10.15,52566,10.16,10.16,10.15,10.15,52566,0.0,1.0
2025-02-13,10.155,10.155,10.15,10.155,50053,10.155,10.155,10.15,10.155,50053,0.0,1.0
2025-02-14,10.15,10.15,10.15,10.15,106,10.15,10.15,10.15,10.15,106,0.0,1.0
2025-02-18,10.15,10.15,10.15,10.15,62,10.15,10.15,10.15,10.15,62,0.0,1.0
2025-02-19,10.16,10.17,10.15,10.16,280403,10.16,10.17,10.15,10.16,280403,0.0,1.0
2025-02-20,10.15,10.16,10.15,10.16,4928,10.15,10.16,10.15,10.16,4928,0.0,1.0
2025-02-21,10.15,10.15,10.15,10.15,341648,10.15,10.15,10.15,10.15,341648,0.0,1.0
2025-02-24,10.17,10.17,10.17,10.17,100000,10.17,10.17,10.17,10.17,100000,0.0,1.0
2025-02-25,10.18,10.18,10.18,10.18,264,10.18,10.18,10.18,10.18,264,0.0,1.0
2025-02-26,10.18,10.18,10.18,10.18,3,10.18,10.18,10.18,10.18,3,0.0,1.0
2025-02-27,10.18,10.18,10.18,10.18,1,10.18,10.18,10.18,10.18,1,0.0,1.0
2025-02-28,10.18,10.18,10.18,10.18,4951,10.18,10.18,10.18,10.18,4951,0.0,1.0
2025-03-03,10.18,10.18,10.18,10.18,35,10.18,10.18,10.18,10.18,35,0.0,1.0
2025-03-04,10.18,10.19,10.18,10.19,418,10.18,10.19,10.18,10.19,418,0.0,1.0
2025-03-05,10.1704,10.18,10.1704,10.18,2497,10.1704,10.18,10.1704,10.18,2497,0.0,1.0
2025-03-06,10.2,10.2,10.2,10.2,3302,10.2,10.2,10.2,10.2,3302,0.0,1.0
2025-03-07,10.23,10.23,10.2,10.2,5910,10.23,10.23,10.2,10.2,5910,0.0,1.0
2025-03-10,10.22,10.37,10.22,10.24,7558,10.22,10.37,10.22,10.24,7558,0.0,1.0
2025-03-11,10.22,10.22,10.22,10.22,2,10.22,10.22,10.22,10.22,2,0.0,1.0
2025-03-12,10.21,10.24,10.21,10.24,3200,10.21,10.24,10.21,10.24,3200,0.0,1.0
2025-03-13,10.21,10.21,10.21,10.21,31,10.21,10.21,10.21,10.21,31,0.0,1.0
2025-03-14,10.21,10.21,10.21,10.21,4800,10.21,10.21,10.21,10.21,4800,0.0,1.0
2025-03-17,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-03-18,10.21,10.21,10.21,10.21,4706,10.21,10.21,10.21,10.21,4706,0.0,1.0
2025-03-19,10.27,10.27,10.27,10.27,206,10.27,10.27,10.27,10.27,206,0.0,1.0
2025-03-20,10.27,10.27,10.27,10.27,3447,10.27,10.27,10.27,10.27,3447,0.0,1.0
2025-03-21,10.235,10.27,10.2,10.27,1249,10.235,10.27,10.2,10.27,1249,0.0,1.0
2025-03-24,10.235,10.235,10.235,10.235,8,10.235,10.235,10.235,10.235,8,0.0,1.0
2025-03-25,10.235,10.235,10.235,10.235,0,10.235,10.235,10.235,10.235,0,0.0,1.0
2025-03-26,10.235,10.235,10.235,10.235,1,10.235,10.235,10.235,10.235,1,0.0,1.0
2025-03-27,10.235,10.235,10.235,10.235,0,10.235,10.235,10.235,10.235,0,0.0,1.0
2025-03-28,10.235,10.235,10.235,10.235,0,10.235,10.235,10.235,10.235,0,0.0,1.0
2025-03-31,10.235,10.235,10.235,10.235,148,10.235,10.235,10.235,10.235,148,0.0,1.0
2025-04-01,10.235,10.235,10.235,10.235,0,10.235,10.235,10.235,10.235,0,0.0,1.0
2025-04-02,10.235,10.235,10.235,10.235,0,10.235,10.235,10.235,10.235,0,0.0,1.0
2025-04-03,10.235,10.235,10.235,10.235,0,10.235,10.235,10.235,10.235,0,0.0,1.0
2025-04-04,10.26,10.26,10.26,10.26,174,10.26,10.26,10.26,10.26,174,0.0,1.0
2025-04-07,10.23,10.2434,10.23,10.2434,1800,10.23,10.2434,10.23,10.2434,1800,0.0,1.0
2025-04-08,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-04-09,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-04-10,10.25,10.25,10.25,10.25,250002,10.25,10.25,10.25,10.25,250002,0.0,1.0
2025-04-11,10.25,10.25,10.25,10.25,1401,10.25,10.25,10.25,10.25,1401,0.0,1.0
2025-04-14,10.27,10.27,10.27,10.27,3935,10.27,10.27,10.27,10.27,3935,0.0,1.0
2025-04-15,10.29,10.29,10.2629,10.28,2000,10.29,10.29,10.2629,10.28,2000,0.0,1.0
2025-04-16,10.29,10.29,10.29,10.29,4,10.29,10.29,10.29,10.29,4,0.0,1.0
2025-04-17,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-04-21,10.29,10.29,10.29,10.29,49,10.29,10.29,10.29,10.29,49,0.0,1.0
2025-04-22,10.29,10.29,10.29,10.29,71,10.29,10.29,10.29,10.29,71,0.0,1.0
2025-04-23,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-04-24,10.29,10.29,10.29,10.29,15,10.29,10.29,10.29,10.29,15,0.0,1.0
2025-04-25,10.29,10.29,10.29,10.29,5,10.29,10.29,10.29,10.29,5,0.0,1.0
2025-04-28,10.29,10.29,10.29,10.29,423,10.29,10.29,10.29,10.29,423,0.0,1.0
2025-04-29,10.29,10.29,10.29,10.29,75,10.29,10.29,10.29,10.29,75,0.0,1.0
2025-04-30,10.27,10.27,10.27,10.27,253,10.27,10.27,10.27,10.27,253,0.0,1.0
2025-05-01,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-05-02,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-05-05,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-05-06,10.27,10.27,10.27,10.27,2392,10.27,10.27,10.27,10.27,2392,0.0,1.0
2025-05-07,10.27,10.27,10.27,10.27,1016,10.27,10.27,10.27,10.27,1016,0.0,1.0
2025-05-08,10.32,10.32,10.3,10.3,2796,10.32,10.32,10.3,10.3,2796,0.0,1.0
2025-05-09,10.32,10.32,10.28,10.29,1644,10.32,10.32,10.28,10.29,1644,0.0,1.0
2025-05-12,10.34,10.34,10.34,10.34,200,10.34,10.34,10.34,10.34,200,0.0,1.0
2025-05-13,10.32,10.32,10.29,10.32,38303,10.32,10.32,10.29,10.32,38303,0.0,1.0
2025-05-14,10.32,10.32,10.32,10.32,17321,10.32,10.32,10.32,10.32,17321,0.0,1.0
2025-05-15,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-05-16,10.3,10.36,10.3,10.36,976,10.3,10.36,10.3,10.36,976,0.0,1.0
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
2025-05-22,10.3,10.3,10.3,10.3,500,10.3,10.3,10.3,10.3,500,0.0,1.0
2025-05-23,10.3,10.3,10.3,10.3,1,10.3,10.3,10.3,10.3,1,0.0,1.0
2025-05-27,10.3,10.3,10.3,10.3,10,10.3,10.3,10.3,10.3,10,0.0,1.0
2025-05-28,10.3,10.3,10.3,10.3,2,10.3,10.3,10.3,10.3,2,0.0,1.0
2025-05-29,10.32,10.32,10.32,10.32,1000,10.32,10.32,10.32,10.32,1000,0.0,1.0
2025-05-30,10.32,10.32,10.32,10.32,1,10.32,10.32,10.32,10.32,1,0.0,1.0
2025-06-02,10.34,10.34,10.33,10.33,2702,10.34,10.34,10.33,10.33,2702,0.0,1.0
2025-06-03,10.47,10.47,10.34,10.34,2227,10.47,10.47,10.34,10.34,2227,0.0,1.0
2025-06-04,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-06-05,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-06-06,10.47,10.47,10.47,10.47,3,10.47,10.47,10.47,10.47,3,0.0,1.0
2025-06-09,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-06-10,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-06-11,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-06-12,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-06-13,10.47,10.47,10.47,10.47,1,10.47,10.47,10.47,10.47,1,0.0,1.0
2025-06-16,10.47,10.47,10.47,10.47,233,10.47,10.47,10.47,10.47,233,0.0,1.0
2025-06-17,10.47,10.47,10.47,10.47,228,10.47,10.47,10.47,10.47,228,0.0,1.0
2025-06-18,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-06-20,10.47,10.47,10.47,10.47,1,10.47,10.47,10.47,10.47,1,0.0,1.0
2025-06-23,10.47,10.47,10.47,10.47,4,10.47,10.47,10.47,10.47,4,0.0,1.0
2025-06-24,10.38,10.38,10.38,10.38,929,10.38,10.38,10.38,10.38,929,0.0,1.0
2025-06-25,10.38,10.38,10.38,10.38,6,10.38,10.38,10.38,10.38,6,0.0,1.0
2025-06-26,10.38,10.38,10.38,10.38,2,10.38,10.38,10.38,10.38,2,0.0,1.0
2025-06-27,10.38,10.38,10.35,10.36,4401,10.38,10.38,10.35,10.36,4401,0.0,1.0
2025-06-30,10.38,10.38,10.38,10.38,23,10.38,10.38,10.38,10.38,23,0.0,1.0
2025-07-01,10.38,10.38,10.38,10.38,34,10.38,10.38,10.38,10.38,34,0.0,1.0
2025-07-02,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2025-07-03,10.3833,10.39,10.3833,10.39,1200,10.3833,10.39,10.3833,10.39,1200,0.0,1.0
2025-07-07,10.3833,10.3833,10.3833,10.3833,1,10.3833,10.3833,10.3833,10.3833,1,0.0,1.0
2025-07-08,10.3833,10.3833,10.3833,10.3833,0,10.3833,10.3833,10.3833,10.3833,0,0.0,1.0
2025-07-09,10.4,10.42,10.4,10.4,3261,10.4,10.42,10.4,10.4,3261,0.0,1.0
2025-07-10,10.39,10.39,10.39,10.39,300,10.39,10.39,10.39,10.39,300,0.0,1.0
2025-07-11,10.39,10.39,10.39,10.39,1,10.39,10.39,10.39,10.39,1,0.0,1.0
2025-07-14,10.4,10.4,10.4,10.4,4878,10.4,10.4,10.4,10.4,4878,0.0,1.0
2025-07-15,10.4,10.4,10.38,10.39,54525,10.4,10.4,10.38,10.39,54525,0.0,1.0
2025-07-16,10.4,10.4,10.4,10.4,4,10.4,10.4,10.4,10.4,4,0.0,1.0
2025-07-17,10.4,10.4,10.4,10.4,10,10.4,10.4,10.4,10.4,10,0.0,1.0
2025-07-18,10.4,10.4,10.4,10.4,3,10.4,10.4,10.4,10.4,3,0.0,1.0
2025-07-21,10.41,10.41,10.41,10.41,111,10.41,10.41,10.41,10.41,111,0.0,1.0
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
2025-07-23,10.41,10.41,10.41,10.41,124,10.41,10.41,10.41,10.41,124,0.0,1.0
2025-07-24,10.41,10.41,10.41,10.41,1,10.41,10.41,10.41,10.41,1,0.0,1.0
2025-07-25,10.4,10.4,10.4,10.4,293,10.4,10.4,10.4,10.4,293,0.0,1.0
2025-07-28,10.4,10.4,10.4,10.4,1,10.4,10.4,10.4,10.4,1,0.0,1.0
2025-07-29,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-07-30,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-07-31,10.4,10.4,10.4,10.4,2,10.4,10.4,10.4,10.4,2,0.0,1.0
2025-08-01,10.4,10.4,10.4,10.4,5,10.4,10.4,10.4,10.4,5,0.0,1.0
2025-08-04,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-08-05,10.41,10.42,10.38,10.42,617,10.41,10.42,10.38,10.42,617,0.0,1.0
2025-08-06,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-08-07,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-08-08,10.41,10.41,10.41,10.41,114,10.41,10.41,10.41,10.41,114,0.0,1.0
2025-08-11,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-08-12,10.44,10.44,10.43,10.43,7902,10.44,10.44,10.43,10.43,7902,0.0,1.0
2025-08-13,10.44,10.44,10.44,10.44,4,10.44,10.44,10.44,10.44,4,0.0,1.0
2025-08-14,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2025-08-15,10.4511,10.4511,10.4511,10.4511,3100,10.4511,10.4511,10.4511,10.4511,3100,0.0,1.0
2025-08-18,10.4511,10.4511,10.4511,10.4511,0,10.4511,10.4511,10.4511,10.4511,0,0.0,1.0
2025-08-19,10.4511,10.4511,10.4511,10.4511,0,10.4511,10.4511,10.4511,10.4511,0,0.0,1.0
2025-08-20,10.4511,10.4511,10.4511,10.4511,270,10.4511,10.4511,10.4511,10.4511,270,0.0,1.0
2025-08-21,10.45,10.45,10.45,10.45,200009,10.45,10.45,10.45,10.45,200009,0.0,1.0
2025-08-22,10.45,10.45,10.45,10.45,7,10.45,10.45,10.45,10.45,7,0.0,1.0
2025-08-25,10.45,10.45,10.45,10.45,228,10.45,10.45,10.45,10.45,228,0.0,1.0
2025-08-26,10.45,10.45,10.45,10.45,15,10.45,10.45,10.45,10.45,15,0.0,1.0
2025-08-27,10.45,10.45,10.45,10.45,41,10.45,10.45,10.45,10.45,41,0.0,1.0
2025-08-28,10.45,10.46,10.45,10.46,11278,10.45,10.46,10.45,10.46,11278,0.0,1.0
2025-08-29,10.45,10.45,10.45,10.45,10,10.45,10.45,10.45,10.45,10,0.0,1.0
2025-09-02,10.45,10.45,10.45,10.45,77,10.45,10.45,10.45,10.45,77,0.0,1.0
2025-09-03,10.45,10.46,10.45,10.46,1132,10.45,10.46,10.45,10.46,1132,0.0,1.0
2025-09-04,10.45,10.46,10.45,10.45,164256,10.45,10.46,10.45,10.45,164256,0.0,1.0
2025-09-05,10.455,10.46,10.455,10.46,9203,10.455,10.46,10.455,10.46,9203,0.0,1.0
2025-09-08,10.47,10.47,10.465,10.465,30269,10.47,10.47,10.465,10.465,30269,0.0,1.0
2025-09-09,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-09-10,10.47,10.47,10.47,10.47,4,10.47,10.47,10.47,10.47,4,0.0,1.0
2025-09-11,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-09-12,10.47,10.47,10.47,10.47,1105,10.47,10.47,10.47,10.47,1105,0.0,1.0
2025-09-15,10.47,10.47,10.47,10.47,6,10.47,10.47,10.47,10.47,6,0.0,1.0
2025-09-16,10.49,10.49,10.49,10.49,196202,10.49,10.49,10.49,10.49,196202,0.0,1.0
2025-09-17,10.49,10.49,10.49,10.49,6882,10.49,10.49,10.49,10.49,6882,0.0,1.0
2025-09-18,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-09-19,10.49,10.49,10.49,10.49,2,10.49,10.49,10.49,10.49,2,0.0,1.0
2025-09-22,10.49,10.49,10.49,10.49,9,10.49,10.49,10.49,10.49,9,0.0,1.0
2025-09-23,10.49,10.49,10.49,10.49,27,10.49,10.49,10.49,10.49,27,0.0,1.0
2025-09-24,10.49,10.49,10.49,10.49,7,10.49,10.49,10.49,10.49,7,0.0,1.0
2025-09-25,10.49,10.49,10.49,10.49,11,10.49,10.49,10.49,10.49,11,0.0,1.0
2025-09-26,10.49,10.49,10.49,10.49,45,10.49,10.49,10.49,10.49,45,0.0,1.0
2025-09-29,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-09-30,10.49,10.49,10.49,10.49,6,10.49,10.49,10.49,10.49,6,0.0,1.0
2025-10-01,10.47,10.5,10.45,10.48,168301,10.47,10.5,10.45,10.48,168301,0.0,1.0
2025-10-02,10.47,10.47,10.47,10.47,38,10.47,10.47,10.47,10.47,38,0.0,1.0
2025-10-03,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-10-06,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-10-07,10.47,10.47,10.47,10.47,1503,10.47,10.47,10.47,10.47,1503,0.0,1.0
2025-10-08,10.47,10.47,10.47,10.47,16,10.47,10.47,10.47,10.47,16,0.0,1.0
2025-10-09,10.47,10.47,10.47,10.47,38,10.47,10.47,10.47,10.47,38,0.0,1.0
2025-10-10,10.47,10.47,10.47,10.47,20,10.47,10.47,10.47,10.47,20,0.0,1.0
2025-10-13,10.48,10.63,10.48,10.52,4801,10.48,10.63,10.48,10.52,4801,0.0,1.0
2025-10-14,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-10-15,10.48,10.48,10.48,10.48,1,10.48,10.48,10.48,10.48,1,0.0,1.0
2025-10-16,10.48,10.48,10.48,10.48,97,10.48,10.48,10.48,10.48,97,0.0,1.0
2025-10-17,10.48,10.48,10.48,10.48,250,10.48,10.48,10.48,10.48,250,0.0,1.0
2025-10-20,10.48,10.48,10.48,10.48,239,10.48,10.48,10.48,10.48,239,0.0,1.0
2025-10-21,10.52,10.52,10.495,10.51,2625,10.52,10.52,10.495,10.51,2625,0.0,1.0
2025-10-22,10.52,10.52,10.52,10.52,103,10.52,10.52,10.52,10.52,103,0.0,1.0
2025-10-23,10.5891,10.59,10.5891,10.59,553,10.5891,10.59,10.5891,10.59,553,0.0,1.0
2025-10-24,10.4811,10.4811,10.4811,10.4811,303,10.4811,10.4811,10.4811,10.4811,303,0.0,1.0
2025-10-27,10.57,10.57,10.5,10.54,278756,10.57,10.57,10.5,10.54,278756,0.0,1.0
2025-10-28,10.69,11.04,10.61,10.61,10548,10.69,11.04,10.61,10.61,10548,0.0,1.0
2025-10-29,10.86,10.92,10.69,10.69,4644,10.86,10.92,10.69,10.69,4644,0.0,1.0
2025-10-30,10.68,10.68,10.68,10.68,120,10.68,10.68,10.68,10.68,120,0.0,1.0
2025-10-31,10.75,10.75,10.72,10.72,9326,10.75,10.75,10.72,10.72,9326,0.0,1.0
2025-11-03,10.67,10.77,10.67,10.77,1318,10.67,10.77,10.67,10.77,1318,0.0,1.0
2025-11-04,10.7599,10.76,10.7599,10.76,445,10.7599,10.76,10.7599,10.76,445,0.0,1.0
2025-11-05,10.8499,10.8499,10.8499,10.8499,1134,10.8499,10.8499,10.8499,10.8499,1134,0.0,1.0
2025-11-06,10.8499,10.8499,10.8499,10.8499,189,10.8499,10.8499,10.8499,10.8499,189,0.0,1.0
2025-11-07,10.85,10.85,10.85,10.85,927,10.85,10.85,10.85,10.85,927,0.0,1.0
2025-11-10,10.85,10.85,10.85,10.85,907,10.85,10.85,10.85,10.85,907,0.0,1.0
2025-11-11,10.75,10.75,10.75,10.75,375,10.75,10.75,10.75,10.75,375,0.0,1.0
2025-11-12,10.75,10.75,10.75,10.75,124,10.75,10.75,10.75,10.75,124,0.0,1.0
2025-11-13,10.6,10.75,10.6,10.75,3600,10.6,10.75,10.6,10.75,3600,0.0,1.0
2025-11-14,10.6,10.6,10.6,10.6,124,10.6,10.6,10.6,10.6,124,0.0,1.0
2025-11-17,10.7035,10.76,10.69,10.76,2430,10.7035,10.76,10.69,10.76,2430,0.0,1.0
2025-11-18,10.78,10.78,10.78,10.78,155,10.78,10.78,10.78,10.78,155,0.0,1.0
2025-11-19,10.78,10.78,10.78,10.78,201,10.78,10.78,10.78,10.78,201,0.0,1.0
2025-11-20,10.66,10.67,10.65,10.65,25236,10.66,10.67,10.65,10.65,25236,0.0,1.0
2025-11-21,10.65,10.71,10.65,10.699,39400,10.65,10.71,10.65,10.699,39400,0.0,1.0
2025-11-24,10.78,10.78,10.78,10.78,190,10.78,10.78,10.78,10.78,190,0.0,1.0
2025-11-25,10.79,10.79,10.79,10.79,242,10.79,10.79,10.79,10.79,242,0.0,1.0
2025-11-26,10.79,10.79,10.79,10.79,113,10.79,10.79,10.79,10.79,113,0.0,1.0