date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-02,10.05,10.07,10.05,10.05,4361427,10.05,10.07,10.05,10.05,4361427,0.0,1.0
2024-07-03,10.07,10.08,10.06,10.06,204519,10.07,10.08,10.06,10.06,204519,0.0,1.0
2024-07-05,10.0777,10.1,10.05,10.07,53442,10.0777,10.1,10.05,10.07,53442,0.0,1.0
2024-07-08,10.08,10.08,10.07,10.08,55729,10.08,10.08,10.07,10.08,55729,0.0,1.0
2024-07-09,10.07,10.08,10.07,10.075,56611,10.07,10.08,10.07,10.075,56611,0.0,1.0
2024-07-10,10.06,10.08,10.05,10.08,30227,10.06,10.08,10.05,10.08,30227,0.0,1.0
2024-07-11,10.07,10.08,10.07,10.07,10660,10.07,10.08,10.07,10.07,10660,0.0,1.0
2024-07-12,10.08,10.08,10.07,10.08,92580,10.08,10.08,10.07,10.08,92580,0.0,1.0
2024-07-15,10.08,10.08,10.07,10.08,3900,10.08,10.08,10.07,10.08,3900,0.0,1.0
2024-07-16,10.09,10.105,10.08,10.08,101560,10.09,10.105,10.08,10.08,101560,0.0,1.0
2024-07-17,10.08,10.1,10.08,10.09,12722,10.08,10.1,10.08,10.09,12722,0.0,1.0
2024-07-18,10.1,10.105,10.09,10.1,3038,10.1,10.105,10.09,10.1,3038,0.0,1.0
2024-07-19,10.1,10.1,10.1,10.1,1548,10.1,10.1,10.1,10.1,1548,0.0,1.0
2024-07-22,10.11,10.12,10.11,10.12,2252,10.11,10.12,10.11,10.12,2252,0.0,1.0
2024-07-23,10.13,10.15,10.12,10.14,109970,10.13,10.15,10.12,10.14,109970,0.0,1.0
2024-07-24,10.14,10.15,10.13,10.13,7263,10.14,10.15,10.13,10.13,7263,0.0,1.0
2024-07-25,10.14,10.145,10.14,10.14,1835,10.14,10.145,10.14,10.14,1835,0.0,1.0
2024-07-26,10.14,10.14,10.13,10.13,482,10.14,10.14,10.13,10.13,482,0.0,1.0
2024-07-29,10.13,10.13,10.13,10.13,295,10.13,10.13,10.13,10.13,295,0.0,1.0
2024-07-30,10.13,10.14,10.13,10.13,1494,10.13,10.14,10.13,10.13,1494,0.0,1.0
2024-07-31,10.12,10.14,10.12,10.13,47821,10.12,10.14,10.12,10.13,47821,0.0,1.0
2024-08-01,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2024-08-02,10.13,10.13,10.12,10.12,6225,10.13,10.13,10.12,10.12,6225,0.0,1.0
2024-08-05,10.15,10.16,10.14,10.15,136007,10.15,10.16,10.14,10.15,136007,0.0,1.0
2024-08-06,10.13,10.15,10.13,10.15,173932,10.13,10.15,10.13,10.15,173932,0.0,1.0
2024-08-07,10.16,10.16,10.15,10.15,954,10.16,10.16,10.15,10.15,954,0.0,1.0
2024-08-08,10.16,10.17,10.16,10.17,350,10.16,10.17,10.16,10.17,350,0.0,1.0
2024-08-09,10.16,10.17,10.16,10.17,4414,10.16,10.17,10.16,10.17,4414,0.0,1.0
2024-08-12,10.17,10.17,10.15,10.16,4632,10.17,10.17,10.15,10.16,4632,0.0,1.0
2024-08-13,10.18,10.18,10.17,10.17,3985,10.18,10.18,10.17,10.17,3985,0.0,1.0
2024-08-14,10.17,10.17,10.17,10.17,1529,10.17,10.17,10.17,10.17,1529,0.0,1.0
2024-08-15,10.18,10.18,10.17,10.17,2060,10.18,10.18,10.17,10.17,2060,0.0,1.0
2024-08-16,10.18,10.18,10.18,10.18,735,10.18,10.18,10.18,10.18,735,0.0,1.0
2024-08-19,10.18,10.18,10.18,10.18,167,10.18,10.18,10.18,10.18,167,0.0,1.0
2024-08-20,10.2,10.21,10.2,10.21,27034,10.2,10.21,10.2,10.21,27034,0.0,1.0
2024-08-21,10.2,10.2,10.2,10.2,48074,10.2,10.2,10.2,10.2,48074,0.0,1.0
2024-08-22,10.21,10.21,10.21,10.21,5223,10.21,10.21,10.21,10.21,5223,0.0,1.0
2024-08-23,10.19,10.19,10.17,10.17,9901,10.19,10.19,10.17,10.17,9901,0.0,1.0
2024-08-26,10.2,10.2,10.2,10.2,1482,10.2,10.2,10.2,10.2,1482,0.0,1.0
2024-08-27,10.2,10.2011,10.1934,10.1934,1609,10.2,10.2011,10.1934,10.1934,1609,0.0,1.0
2024-08-28,10.2,10.2,10.2,10.2,1,10.2,10.2,10.2,10.2,1,0.0,1.0
2024-08-29,10.2,10.2,10.19,10.2,17017,10.2,10.2,10.19,10.2,17017,0.0,1.0
2024-08-30,10.19,10.2,10.19,10.2,6503,10.19,10.2,10.19,10.2,6503,0.0,1.0
2024-09-03,10.22,10.225,10.19,10.2,10921,10.22,10.225,10.19,10.2,10921,0.0,1.0
2024-09-04,10.22,10.22,10.22,10.22,102,10.22,10.22,10.22,10.22,102,0.0,1.0
2024-09-05,10.23,10.23,10.23,10.23,336,10.23,10.23,10.23,10.23,336,0.0,1.0
2024-09-06,10.23,10.23,10.23,10.23,102,10.23,10.23,10.23,10.23,102,0.0,1.0
2024-09-09,10.23,10.235,10.2,10.23,7827,10.23,10.235,10.2,10.23,7827,0.0,1.0
2024-09-10,10.23,10.24,10.22,10.24,52362,10.23,10.24,10.22,10.24,52362,0.0,1.0
2024-09-11,10.24,10.24,10.2,10.24,26638,10.24,10.24,10.2,10.24,26638,0.0,1.0
2024-09-12,10.23,10.24,10.23,10.23,139588,10.23,10.24,10.23,10.23,139588,0.0,1.0
2024-09-13,10.23,10.24,10.23,10.24,37283,10.23,10.24,10.23,10.24,37283,0.0,1.0
2024-09-16,10.23,10.23,10.23,10.23,1,10.23,10.23,10.23,10.23,1,0.0,1.0
2024-09-17,10.22,10.22,10.22,10.22,103,10.22,10.22,10.22,10.22,103,0.0,1.0
2024-09-18,10.22,10.22,10.22,10.22,356,10.22,10.22,10.22,10.22,356,0.0,1.0
2024-09-19,10.22,10.22,10.22,10.22,3,10.22,10.22,10.22,10.22,3,0.0,1.0
2024-09-20,10.22,10.22,10.22,10.22,1,10.22,10.22,10.22,10.22,1,0.0,1.0
2024-09-23,10.6539,10.6539,10.24,10.24,44448,10.6539,10.6539,10.24,10.24,44448,0.0,1.0
2024-09-24,10.6539,10.6539,10.6539,10.6539,6,10.6539,10.6539,10.6539,10.6539,6,0.0,1.0
2024-09-25,10.6539,10.6539,10.6539,10.6539,2,10.6539,10.6539,10.6539,10.6539,2,0.0,1.0
2024-09-26,10.6539,10.6539,10.6539,10.6539,0,10.6539,10.6539,10.6539,10.6539,0,0.0,1.0
2024-09-27,10.22,10.31,10.22,10.31,2734,10.22,10.31,10.22,10.31,2734,0.0,1.0
2024-09-30,10.22,10.22,10.215,10.22,13732,10.22,10.22,10.215,10.22,13732,0.0,1.0
2024-10-01,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2024-10-02,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2024-10-03,10.18,10.18,10.18,10.18,257,10.18,10.18,10.18,10.18,257,0.0,1.0
2024-10-04,10.18,10.18,10.18,10.18,5,10.18,10.18,10.18,10.18,5,0.0,1.0
2024-10-07,10.18,10.18,10.18,10.18,2,10.18,10.18,10.18,10.18,2,0.0,1.0
2024-10-08,10.25,10.25,10.25,10.25,100,10.25,10.25,10.25,10.25,100,0.0,1.0
2024-10-09,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2024-10-10,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2024-10-11,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2024-10-14,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2024-10-15,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2024-10-16,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2024-10-17,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2024-10-18,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2024-10-21,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2024-10-22,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2024-10-23,10.4,10.4,10.4,10.4,207,10.4,10.4,10.4,10.4,207,0.0,1.0
2024-10-24,10.4,10.4,10.4,10.4,10,10.4,10.4,10.4,10.4,10,0.0,1.0
2024-10-25,10.4,10.4,10.4,10.4,93,10.4,10.4,10.4,10.4,93,0.0,1.0
2024-10-28,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-10-29,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-10-30,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-10-31,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-11-01,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-11-04,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-11-05,10.4,10.4,10.4,10.4,102,10.4,10.4,10.4,10.4,102,0.0,1.0
2024-11-06,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-11-07,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-11-08,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-11-11,10.4,10.4,10.4,10.4,38,10.4,10.4,10.4,10.4,38,0.0,1.0
2024-11-12,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2024-11-13,10.26,10.4,10.26,10.4,2101,10.26,10.4,10.26,10.4,2101,0.0,1.0
2024-11-14,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2024-11-15,10.29,10.4,10.29,10.4,301,10.29,10.4,10.29,10.4,301,0.0,1.0
2024-11-18,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-11-19,10.29,10.29,10.29,10.29,3,10.29,10.29,10.29,10.29,3,0.0,1.0
2024-11-20,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-11-21,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-11-22,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-11-25,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-11-26,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-11-27,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-11-29,10.29,10.29,10.29,10.29,1,10.29,10.29,10.29,10.29,1,0.0,1.0
2024-12-02,10.29,10.29,10.29,10.29,22,10.29,10.29,10.29,10.29,22,0.0,1.0
2024-12-03,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-04,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-05,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-06,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-09,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-10,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-11,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-12,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-13,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-16,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-17,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-18,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-19,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-20,10.29,10.29,10.29,10.29,60,10.29,10.29,10.29,10.29,60,0.0,1.0
2024-12-23,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-24,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-26,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-27,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-30,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2024-12-31,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-01-02,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-01-03,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-01-06,10.32,10.32,10.31,10.32,72,10.32,10.32,10.31,10.32,72,0.0,1.0
2025-01-07,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-01-08,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-01-10,10.32,10.32,10.32,10.32,1,10.32,10.32,10.32,10.32,1,0.0,1.0
2025-01-13,10.32,10.32,10.32,10.32,2,10.32,10.32,10.32,10.32,2,0.0,1.0
2025-01-14,10.32,10.32,10.32,10.32,2,10.32,10.32,10.32,10.32,2,0.0,1.0
2025-01-15,10.32,10.32,10.32,10.32,1,10.32,10.32,10.32,10.32,1,0.0,1.0
2025-01-16,10.32,10.32,10.32,10.32,2,10.32,10.32,10.32,10.32,2,0.0,1.0
2025-01-17,10.32,10.32,10.32,10.32,2,10.32,10.32,10.32,10.32,2,0.0,1.0
2025-01-21,10.32,10.32,10.32,10.32,1,10.32,10.32,10.32,10.32,1,0.0,1.0
2025-01-22,10.32,10.32,10.32,10.32,2,10.32,10.32,10.32,10.32,2,0.0,1.0
2025-01-23,10.32,10.32,10.32,10.32,1,10.32,10.32,10.32,10.32,1,0.0,1.0
2025-01-24,10.32,10.32,10.32,10.32,14,10.32,10.32,10.32,10.32,14,0.0,1.0
2025-01-27,10.32,10.32,10.32,10.32,4,10.32,10.32,10.32,10.32,4,0.0,1.0
2025-01-28,10.32,10.32,10.32,10.32,1,10.32,10.32,10.32,10.32,1,0.0,1.0
2025-01-29,10.32,10.32,10.32,10.32,1,10.32,10.32,10.32,10.32,1,0.0,1.0
2025-01-30,10.32,10.32,10.32,10.32,2,10.32,10.32,10.32,10.32,2,0.0,1.0
2025-01-31,10.32,10.32,10.32,10.32,1,10.32,10.32,10.32,10.32,1,0.0,1.0
2025-02-03,10.33,10.36,10.31,10.31,1001,10.33,10.36,10.31,10.31,1001,0.0,1.0
2025-02-04,10.33,10.33,10.33,10.33,2,10.33,10.33,10.33,10.33,2,0.0,1.0
2025-02-05,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2025-02-06,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2025-02-07,10.33,10.33,10.33,10.33,2,10.33,10.33,10.33,10.33,2,0.0,1.0
2025-02-10,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2025-02-11,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2025-02-12,10.33,10.33,10.33,10.33,4,10.33,10.33,10.33,10.33,4,0.0,1.0
2025-02-13,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2025-02-14,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2025-02-18,10.33,10.33,10.33,10.33,11,10.33,10.33,10.33,10.33,11,0.0,1.0
2025-02-19,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2025-02-20,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2025-02-21,10.33,10.33,10.33,10.33,2,10.33,10.33,10.33,10.33,2,0.0,1.0
2025-02-24,10.33,10.33,10.33,10.33,4,10.33,10.33,10.33,10.33,4,0.0,1.0
2025-02-25,10.33,10.33,10.33,10.33,3,10.33,10.33,10.33,10.33,3,0.0,1.0
2025-02-26,10.33,10.33,10.33,10.33,3,10.33,10.33,10.33,10.33,3,0.0,1.0
2025-02-27,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2025-02-28,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2025-03-03,10.33,10.33,10.33,10.33,2,10.33,10.33,10.33,10.33,2,0.0,1.0
2025-03-04,10.33,10.33,10.33,10.33,1,10.33,10.33,10.33,10.33,1,0.0,1.0
2025-03-05,10.33,10.33,10.33,10.33,2,10.33,10.33,10.33,10.33,2,0.0,1.0
2025-03-06,10.33,10.33,10.33,10.33,51,10.33,10.33,10.33,10.33,51,0.0,1.0
2025-03-07,10.49,10.5,10.49,10.5,402,10.49,10.5,10.49,10.5,402,0.0,1.0
2025-03-10,10.48,10.49,10.48,10.49,401,10.48,10.49,10.48,10.49,401,0.0,1.0
2025-03-11,10.48,10.49,10.48,10.49,402,10.48,10.49,10.48,10.49,402,0.0,1.0
2025-03-12,10.47,10.48,10.47,10.48,404,10.47,10.48,10.47,10.48,404,0.0,1.0
2025-03-13,10.47,10.48,10.47,10.48,401,10.47,10.48,10.47,10.48,401,0.0,1.0
2025-03-14,10.47,10.47,10.47,10.47,402,10.47,10.47,10.47,10.47,402,0.0,1.0
2025-03-17,10.47,10.47,10.47,10.47,401,10.47,10.47,10.47,10.47,401,0.0,1.0
2025-03-18,10.47,10.47,10.47,10.47,401,10.47,10.47,10.47,10.47,401,0.0,1.0
2025-03-19,10.47,10.48,10.47,10.48,402,10.47,10.48,10.47,10.48,402,0.0,1.0
2025-03-20,10.47,10.48,10.47,10.48,411,10.47,10.48,10.47,10.48,411,0.0,1.0
2025-03-21,10.47,10.49,10.47,10.49,401,10.47,10.49,10.47,10.49,401,0.0,1.0
2025-03-24,10.47,10.49,10.47,10.49,413,10.47,10.49,10.47,10.49,413,0.0,1.0
2025-03-25,10.47,10.48,10.47,10.48,402,10.47,10.48,10.47,10.48,402,0.0,1.0
2025-03-26,10.47,10.49,10.47,10.49,410,10.47,10.49,10.47,10.49,410,0.0,1.0
2025-03-27,10.47,10.49,10.47,10.49,411,10.47,10.49,10.47,10.49,411,0.0,1.0
2025-03-28,10.48,10.5,10.48,10.5,454,10.48,10.5,10.48,10.5,454,0.0,1.0
2025-03-31,10.47,10.48,10.47,10.48,427,10.47,10.48,10.47,10.48,427,0.0,1.0
2025-04-01,10.48,10.5,10.48,10.5,404,10.48,10.5,10.48,10.5,404,0.0,1.0
2025-04-02,10.5,10.5,10.48,10.5,401,10.5,10.5,10.48,10.5,401,0.0,1.0
2025-04-03,10.47,10.5,10.47,10.5,406,10.47,10.5,10.47,10.5,406,0.0,1.0
2025-04-04,10.47,10.47,10.47,10.47,2,10.47,10.47,10.47,10.47,2,0.0,1.0
2025-04-07,10.47,10.47,10.47,10.47,1,10.47,10.47,10.47,10.47,1,0.0,1.0
2025-04-08,10.47,10.49,10.47,10.49,421,10.47,10.49,10.47,10.49,421,0.0,1.0
2025-04-09,10.48,10.5,10.48,10.5,453,10.48,10.5,10.48,10.5,453,0.0,1.0
2025-04-10,10.47,10.5,10.47,10.5,401,10.47,10.5,10.47,10.5,401,0.0,1.0
2025-04-11,10.47,10.5,10.47,10.5,401,10.47,10.5,10.47,10.5,401,0.0,1.0
2025-04-14,10.5,10.5,10.5,10.5,272,10.5,10.5,10.5,10.5,272,0.0,1.0
2025-04-15,10.5,10.5,10.5,10.5,9,10.5,10.5,10.5,10.5,9,0.0,1.0
2025-04-16,10.5,10.5,10.5,10.5,40,10.5,10.5,10.5,10.5,40,0.0,1.0
2025-04-17,10.5,10.5,10.5,10.5,12,10.5,10.5,10.5,10.5,12,0.0,1.0
2025-04-21,10.5,10.5,10.5,10.5,19,10.5,10.5,10.5,10.5,19,0.0,1.0
2025-04-22,10.5,10.5,10.5,10.5,10,10.5,10.5,10.5,10.5,10,0.0,1.0
2025-04-23,10.5,10.5,10.5,10.5,39,10.5,10.5,10.5,10.5,39,0.0,1.0
2025-04-24,10.5,10.5,10.5,10.5,27,10.5,10.5,10.5,10.5,27,0.0,1.0
2025-04-25,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2025-04-28,10.5,10.5,10.5,10.5,32,10.5,10.5,10.5,10.5,32,0.0,1.0
2025-04-29,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2025-04-30,10.52,10.53,10.52,10.53,3002,10.52,10.53,10.52,10.53,3002,0.0,1.0
2025-05-01,10.52,10.52,10.52,10.52,2,10.52,10.52,10.52,10.52,2,0.0,1.0
2025-05-02,10.52,10.52,10.52,10.52,31,10.52,10.52,10.52,10.52,31,0.0,1.0
2025-05-05,10.53,10.54,10.53,10.54,957,10.53,10.54,10.53,10.54,957,0.0,1.0
2025-05-06,10.53,10.53,10.53,10.53,12,10.53,10.53,10.53,10.53,12,0.0,1.0
2025-05-07,10.53,10.53,10.53,10.53,1,10.53,10.53,10.53,10.53,1,0.0,1.0
2025-05-08,10.54,10.54,10.54,10.54,401,10.54,10.54,10.54,10.54,401,0.0,1.0
2025-05-09,10.54,10.54,10.54,10.54,22,10.54,10.54,10.54,10.54,22,0.0,1.0
2025-05-12,10.54,10.54,10.54,10.54,21,10.54,10.54,10.54,10.54,21,0.0,1.0
2025-05-13,10.54,10.54,10.54,10.54,21,10.54,10.54,10.54,10.54,21,0.0,1.0
2025-05-14,10.54,10.54,10.54,10.54,32,10.54,10.54,10.54,10.54,32,0.0,1.0
2025-05-15,10.54,10.54,10.54,10.54,21,10.54,10.54,10.54,10.54,21,0.0,1.0
2025-05-16,10.54,10.54,10.54,10.54,1,10.54,10.54,10.54,10.54,1,0.0,1.0
2025-05-19,10.54,10.54,10.54,10.54,2,10.54,10.54,10.54,10.54,2,0.0,1.0
2025-05-20,10.54,10.54,10.54,10.54,1,10.54,10.54,10.54,10.54,1,0.0,1.0
2025-05-21,10.54,10.54,10.54,10.54,40,10.54,10.54,10.54,10.54,40,0.0,1.0
2025-05-22,10.54,10.54,10.54,10.54,22,10.54,10.54,10.54,10.54,22,0.0,1.0
2025-05-23,10.54,10.54,10.54,10.54,1,10.54,10.54,10.54,10.54,1,0.0,1.0
2025-05-27,10.54,10.54,10.54,10.54,1,10.54,10.54,10.54,10.54,1,0.0,1.0
2025-05-28,10.54,10.54,10.54,10.54,22,10.54,10.54,10.54,10.54,22,0.0,1.0
2025-05-29,10.54,10.54,10.54,10.54,1,10.54,10.54,10.54,10.54,1,0.0,1.0
2025-05-30,10.54,10.54,10.54,10.54,1,10.54,10.54,10.54,10.54,1,0.0,1.0
2025-06-02,10.54,10.54,10.54,10.54,2,10.54,10.54,10.54,10.54,2,0.0,1.0
2025-06-03,10.54,10.54,10.54,10.54,1,10.54,10.54,10.54,10.54,1,0.0,1.0
2025-06-04,10.54,10.54,10.54,10.54,1,10.54,10.54,10.54,10.54,1,0.0,1.0
2025-06-05,10.54,10.54,10.54,10.54,2,10.54,10.54,10.54,10.54,2,0.0,1.0
2025-06-06,10.54,10.54,10.54,10.54,1,10.54,10.54,10.54,10.54,1,0.0,1.0
2025-06-09,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-06-10,10.54,10.54,10.54,10.54,1,10.54,10.54,10.54,10.54,1,0.0,1.0
2025-06-11,10.54,10.54,10.54,10.54,2,10.54,10.54,10.54,10.54,2,0.0,1.0
2025-06-12,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-06-13,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-06-16,10.54,10.54,10.54,10.54,10,10.54,10.54,10.54,10.54,10,0.0,1.0
2025-06-17,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-06-18,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-06-20,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-06-23,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-06-24,10.5,10.5,10.5,10.5,505,10.5,10.5,10.5,10.5,505,0.0,1.0
2025-06-25,10.81,11.6,10.81,11.6,499,10.81,11.6,10.81,11.6,499,0.0,1.0
2025-06-26,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2025-06-27,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2025-06-30,10.81,10.81,10.81,10.81,11,10.81,10.81,10.81,10.81,11,0.0,1.0
2025-07-01,10.81,10.81,10.81,10.81,0,10.81,10.81,10.81,10.81,0,0.0,1.0
2025-07-02,10.9,10.9001,10.9,10.9001,505,10.9,10.9001,10.9,10.9001,505,0.0,1.0
2025-07-03,10.9,10.9,10.9,10.9,2,10.9,10.9,10.9,10.9,2,0.0,1.0
2025-07-07,10.71,10.73,10.71,10.73,426,10.71,10.73,10.71,10.73,426,0.0,1.0
2025-07-08,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-07-09,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-07-10,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-07-11,10.71,10.71,10.71,10.71,15,10.71,10.71,10.71,10.71,15,0.0,1.0
2025-07-14,10.71,10.71,10.71,10.71,5,10.71,10.71,10.71,10.71,5,0.0,1.0
2025-07-15,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-07-16,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-07-17,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-07-18,10.71,10.71,10.71,10.71,20,10.71,10.71,10.71,10.71,20,0.0,1.0
2025-07-21,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-07-22,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-07-23,10.71,10.71,10.71,10.71,11,10.71,10.71,10.71,10.71,11,0.0,1.0
2025-07-24,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-07-25,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-07-28,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-07-29,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-07-30,10.75,10.79,10.73,10.78,1539,10.75,10.79,10.73,10.78,1539,0.0,1.0
2025-07-31,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-08-01,10.77,10.79,10.73,10.79,1000,10.77,10.79,10.73,10.79,1000,0.0,1.0
2025-08-04,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-05,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-06,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-07,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-08,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-11,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-12,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-13,10.77,10.77,10.77,10.77,50,10.77,10.77,10.77,10.77,50,0.0,1.0
2025-08-14,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-15,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-18,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-19,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-20,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-21,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-22,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-25,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-26,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-27,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-28,10.77,10.77,10.77,10.77,0,10.77,10.77,10.77,10.77,0,0.0,1.0
2025-08-29,10.8,10.8,10.8,10.8,174,10.8,10.8,10.8,10.8,174,0.0,1.0
2025-09-02,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-09-03,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-09-04,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-09-05,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-09-08,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-09-09,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-09-10,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-09-11,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-09-12,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-09-15,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-09-16,10.75,10.81,10.75,10.81,1005,10.75,10.81,10.75,10.81,1005,0.0,1.0
2025-09-17,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-18,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-19,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-22,10.75,10.75,10.75,10.75,10,10.75,10.75,10.75,10.75,10,0.0,1.0
2025-09-23,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-24,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-25,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-09-26,10.89,10.89,10.89,10.89,220,10.89,10.89,10.89,10.89,220,0.0,1.0
2025-09-29,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-09-30,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-01,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-02,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-03,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-06,10.89,10.89,10.89,10.89,3,10.89,10.89,10.89,10.89,3,0.0,1.0
2025-10-07,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-08,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-09,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-10,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-13,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-14,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-15,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-16,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-17,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-20,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-21,10.89,10.89,10.89,10.89,11,10.89,10.89,10.89,10.89,11,0.0,1.0
2025-10-22,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-23,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-24,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-27,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-28,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-29,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-30,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-10-31,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-03,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-04,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-05,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-06,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-07,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-10,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-11,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-12,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-13,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-14,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-17,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-18,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-19,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-20,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-21,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-24,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-25,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-26,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0