date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-08,10.01,10.02,10.01,10.02,82955,10.01,10.02,10.01,10.02,82955,0.0,1.0
2024-07-09,10.03,10.0301,10.02,10.02,241279,10.03,10.0301,10.02,10.02,241279,0.0,1.0
2024-07-10,10.05,10.05,10.03,10.04,136680,10.05,10.05,10.03,10.04,136680,0.0,1.0
2024-07-11,10.06,10.06,10.05,10.06,105361,10.06,10.06,10.05,10.06,105361,0.0,1.0
2024-07-12,10.07,10.07,10.07,10.07,220,10.07,10.07,10.07,10.07,220,0.0,1.0
2024-07-15,10.06,10.06,10.06,10.06,10520,10.06,10.06,10.06,10.06,10520,0.0,1.0
2024-07-16,10.07,10.07,10.0609,10.07,12497,10.07,10.07,10.0609,10.07,12497,0.0,1.0
2024-07-17,10.08,10.09,10.075,10.08,55300,10.08,10.09,10.075,10.08,55300,0.0,1.0
2024-07-18,10.085,10.09,10.08,10.08,58704,10.085,10.09,10.08,10.08,58704,0.0,1.0
2024-07-19,10.09,10.09,10.09,10.09,22610,10.09,10.09,10.09,10.09,22610,0.0,1.0
2024-07-22,10.1,10.1,10.09,10.09,88239,10.1,10.1,10.09,10.09,88239,0.0,1.0
2024-07-23,10.105,10.11,10.1,10.1,423905,10.105,10.11,10.1,10.1,423905,0.0,1.0
2024-07-24,10.11,10.12,10.1,10.1,137731,10.11,10.12,10.1,10.1,137731,0.0,1.0
2024-07-25,10.11,10.11,10.1026,10.11,26220,10.11,10.11,10.1026,10.11,26220,0.0,1.0
2024-07-26,10.12,10.12,10.11,10.11,58252,10.12,10.12,10.11,10.11,58252,0.0,1.0
2024-07-29,10.12,10.12,10.11,10.11,107835,10.12,10.12,10.11,10.11,107835,0.0,1.0
2024-07-30,10.095,10.1111,10.095,10.1111,1598,10.095,10.1111,10.095,10.1111,1598,0.0,1.0
2024-07-31,10.1,10.11,10.09,10.11,7267,10.1,10.11,10.09,10.11,7267,0.0,1.0
2024-08-01,10.1,10.11,10.1,10.11,8979,10.1,10.11,10.1,10.11,8979,0.0,1.0
2024-08-02,10.11,10.11,10.11,10.11,2576,10.11,10.11,10.11,10.11,2576,0.0,1.0
2024-08-05,10.085,10.1,10.08,10.1,6092,10.085,10.1,10.08,10.1,6092,0.0,1.0
2024-08-06,10.09,10.09,10.09,10.09,586,10.09,10.09,10.09,10.09,586,0.0,1.0
2024-08-07,10.09,10.09,10.09,10.09,41,10.09,10.09,10.09,10.09,41,0.0,1.0
2024-08-08,10.09,10.09,10.08,10.08,2486,10.09,10.09,10.08,10.08,2486,0.0,1.0
2024-08-09,10.09,10.09,10.07,10.08,1757,10.09,10.09,10.07,10.08,1757,0.0,1.0
2024-08-12,10.09,10.1,10.09,10.09,11681,10.09,10.1,10.09,10.09,11681,0.0,1.0
2024-08-13,10.1,10.11,10.1,10.11,183574,10.1,10.11,10.1,10.11,183574,0.0,1.0
2024-08-14,10.11,10.11,10.11,10.11,36763,10.11,10.11,10.11,10.11,36763,0.0,1.0
2024-08-15,10.1,10.2,10.1,10.13,130343,10.1,10.2,10.1,10.13,130343,0.0,1.0
2024-08-16,10.09,10.09,10.0,10.0,482,10.09,10.09,10.0,10.0,482,0.0,1.0
2024-08-19,10.08,10.08,10.08,10.08,801,10.08,10.08,10.08,10.08,801,0.0,1.0
2024-08-20,10.15,10.15,10.1001,10.109,1211,10.15,10.15,10.1001,10.109,1211,0.0,1.0
2024-08-21,10.11,10.15,10.11,10.15,339,10.11,10.15,10.11,10.15,339,0.0,1.0
2024-08-22,10.1,10.1,10.1,10.1,131,10.1,10.1,10.1,10.1,131,0.0,1.0
2024-08-23,10.1,10.1,10.1,10.1,1,10.1,10.1,10.1,10.1,1,0.0,1.0
2024-08-26,10.15,10.49,10.15,10.49,2232,10.15,10.49,10.15,10.49,2232,0.0,1.0
2024-08-27,10.11,10.11,10.11,10.11,387016,10.11,10.11,10.11,10.11,387016,0.0,1.0
2024-08-28,10.2,10.74,10.1,10.2,2730,10.2,10.74,10.1,10.2,2730,0.0,1.0
2024-08-29,10.2,10.2,10.2,10.2,2,10.2,10.2,10.2,10.2,2,0.0,1.0
2024-08-30,10.1,10.49,10.1,10.2,3109,10.1,10.49,10.1,10.2,3109,0.0,1.0
2024-09-03,10.12,10.12,10.12,10.12,287,10.12,10.12,10.12,10.12,287,0.0,1.0
2024-09-04,10.12,10.12,10.12,10.12,206,10.12,10.12,10.12,10.12,206,0.0,1.0
2024-09-05,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2024-09-06,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2024-09-09,10.12,10.12,10.12,10.12,56,10.12,10.12,10.12,10.12,56,0.0,1.0
2024-09-10,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2024-09-11,10.11,10.15,10.11,10.15,589,10.11,10.15,10.11,10.15,589,0.0,1.0
2024-09-12,10.11,10.11,10.11,10.11,53,10.11,10.11,10.11,10.11,53,0.0,1.0
2024-09-13,10.11,10.11,10.11,10.11,4,10.11,10.11,10.11,10.11,4,0.0,1.0
2024-09-16,10.11,10.11,10.11,10.11,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2024-09-17,10.11,10.11,10.11,10.11,10,10.11,10.11,10.11,10.11,10,0.0,1.0
2024-09-18,10.11,10.11,10.11,10.11,3,10.11,10.11,10.11,10.11,3,0.0,1.0
2024-09-19,10.1,10.1,10.1,10.1,235,10.1,10.1,10.1,10.1,235,0.0,1.0
2024-09-20,10.1,10.1,10.1,10.1,53,10.1,10.1,10.1,10.1,53,0.0,1.0
2024-09-23,10.1,10.1,10.1,10.1,11,10.1,10.1,10.1,10.1,11,0.0,1.0
2024-09-24,10.1,10.1,10.1,10.1,7,10.1,10.1,10.1,10.1,7,0.0,1.0
2024-09-25,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-09-26,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-09-27,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-09-30,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-10-01,10.1,10.1,10.1,10.1,10,10.1,10.1,10.1,10.1,10,0.0,1.0
2024-10-02,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-10-03,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-10-04,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-10-07,10.12,10.12,10.12,10.12,125,10.12,10.12,10.12,10.12,125,0.0,1.0
2024-10-08,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2024-10-09,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2024-10-10,10.12,10.12,10.12,10.12,3153,10.12,10.12,10.12,10.12,3153,0.0,1.0
2024-10-11,10.02,10.13,10.02,10.13,4294,10.02,10.13,10.02,10.13,4294,0.0,1.0
2024-10-14,10.13,10.14,10.13,10.14,1476,10.13,10.14,10.13,10.14,1476,0.0,1.0
2024-10-15,10.13,10.13,10.13,10.13,52,10.13,10.13,10.13,10.13,52,0.0,1.0
2024-10-16,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2024-10-17,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2024-10-18,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2024-10-21,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2024-10-22,10.14,10.1994,10.14,10.1994,835,10.14,10.1994,10.14,10.1994,835,0.0,1.0
2024-10-23,10.47,10.47,10.2,10.2,3020,10.47,10.47,10.2,10.2,3020,0.0,1.0
2024-10-24,10.48,10.48,10.48,10.48,1634,10.48,10.48,10.48,10.48,1634,0.0,1.0
2024-10-25,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2024-10-28,10.5,10.5,10.5,10.5,437,10.5,10.5,10.5,10.5,437,0.0,1.0
2024-10-29,10.5,10.5,10.5,10.5,11,10.5,10.5,10.5,10.5,11,0.0,1.0
2024-10-30,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2024-10-31,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2024-11-01,10.5,10.5,10.5,10.5,54,10.5,10.5,10.5,10.5,54,0.0,1.0
2024-11-04,10.5,10.5,10.5,10.5,60,10.5,10.5,10.5,10.5,60,0.0,1.0
2024-11-05,10.42,10.42,10.18,10.18,403,10.42,10.42,10.18,10.18,403,0.0,1.0
2024-11-06,10.42,10.42,10.42,10.42,87,10.42,10.42,10.42,10.42,87,0.0,1.0
2024-11-07,10.42,10.42,10.42,10.42,704,10.42,10.42,10.42,10.42,704,0.0,1.0
2024-11-08,10.42,10.42,10.42,10.42,115,10.42,10.42,10.42,10.42,115,0.0,1.0
2024-11-11,10.42,10.42,10.42,10.42,105,10.42,10.42,10.42,10.42,105,0.0,1.0
2024-11-12,10.42,10.42,10.42,10.42,40,10.42,10.42,10.42,10.42,40,0.0,1.0
2024-11-13,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2024-11-14,10.21,10.24,10.21,10.24,585,10.21,10.24,10.21,10.24,585,0.0,1.0
2024-11-15,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2024-11-18,10.28,10.28,10.28,10.28,320,10.28,10.28,10.28,10.28,320,0.0,1.0
2024-11-19,10.28,10.28,10.28,10.28,3,10.28,10.28,10.28,10.28,3,0.0,1.0
2024-11-20,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2024-11-21,10.43,10.43,10.42,10.42,578,10.43,10.43,10.42,10.42,578,0.0,1.0
2024-11-22,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-11-25,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-11-26,10.43,10.43,10.43,10.43,10,10.43,10.43,10.43,10.43,10,0.0,1.0
2024-11-27,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-11-29,10.43,10.43,10.43,10.43,5,10.43,10.43,10.43,10.43,5,0.0,1.0
2024-12-02,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-03,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-04,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-05,10.43,10.43,10.43,10.43,5,10.43,10.43,10.43,10.43,5,0.0,1.0
2024-12-06,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-09,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-10,10.43,10.43,10.43,10.43,10,10.43,10.43,10.43,10.43,10,0.0,1.0
2024-12-11,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-12,10.43,10.43,10.43,10.43,1,10.43,10.43,10.43,10.43,1,0.0,1.0
2024-12-13,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-16,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-17,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-18,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-19,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-20,10.43,10.43,10.43,10.43,200,10.43,10.43,10.43,10.43,200,0.0,1.0
2024-12-23,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-24,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-26,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-27,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-30,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2024-12-31,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-01-02,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-01-03,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-01-06,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-01-07,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-01-08,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-01-10,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-01-13,10.46,10.46,10.45,10.45,341,10.46,10.46,10.45,10.45,341,0.0,1.0
2025-01-14,10.46,10.46,10.46,10.46,1,10.46,10.46,10.46,10.46,1,0.0,1.0
2025-01-15,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-01-16,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-01-17,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-01-21,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-01-22,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-01-23,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-01-24,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-01-27,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-01-28,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-01-29,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-01-30,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-01-31,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-02-03,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-02-04,10.46,10.46,10.46,10.46,2,10.46,10.46,10.46,10.46,2,0.0,1.0
2025-02-05,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-02-06,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-02-07,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-02-10,10.6,10.6,10.6,10.6,100,10.6,10.6,10.6,10.6,100,0.0,1.0
2025-02-11,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-02-12,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-02-13,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-02-14,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-02-18,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-02-19,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-02-20,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-02-21,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-02-24,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-02-25,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-02-26,10.4816,10.4816,10.4816,10.4816,325,10.4816,10.4816,10.4816,10.4816,325,0.0,1.0
2025-02-27,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-02-28,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-03,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-04,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-05,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-06,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-07,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-11,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-12,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-13,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-14,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-17,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-18,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-19,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-20,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-21,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-24,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-25,10.4816,10.4816,10.4816,10.4816,0,10.4816,10.4816,10.4816,10.4816,0,0.0,1.0
2025-03-26,10.43,10.43,10.42,10.43,305,10.43,10.43,10.42,10.43,305,0.0,1.0
2025-03-27,10.41,10.83,10.41,10.83,610,10.41,10.83,10.41,10.83,610,0.0,1.0
2025-03-28,10.42,10.42,10.42,10.42,100,10.42,10.42,10.42,10.42,100,0.0,1.0
2025-03-31,10.41,10.6,10.41,10.6,1100,10.41,10.6,10.41,10.6,1100,0.0,1.0
2025-04-01,10.41,10.6,10.41,10.6,512,10.41,10.6,10.41,10.6,512,0.0,1.0
2025-04-02,10.41,10.41,10.41,10.41,9,10.41,10.41,10.41,10.41,9,0.0,1.0
2025-04-03,10.41,10.44,10.41,10.44,408,10.41,10.44,10.41,10.44,408,0.0,1.0
2025-04-04,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-04-07,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-04-08,10.47,10.47,10.42,10.44,1669,10.47,10.47,10.42,10.44,1669,0.0,1.0
2025-04-09,10.42,10.44,10.42,10.44,443,10.42,10.44,10.42,10.44,443,0.0,1.0
2025-04-10,10.47,10.47,10.47,10.47,428,10.47,10.47,10.47,10.47,428,0.0,1.0
2025-04-11,10.47,10.47,10.47,10.47,35,10.47,10.47,10.47,10.47,35,0.0,1.0
2025-04-14,10.45,10.45,10.45,10.45,559,10.45,10.45,10.45,10.45,559,0.0,1.0
2025-04-15,10.5,10.955,10.5,10.955,418,10.5,10.955,10.5,10.955,418,0.0,1.0
2025-04-16,10.5,10.5,10.5,10.5,16,10.5,10.5,10.5,10.5,16,0.0,1.0
2025-04-17,10.5,10.5,10.5,10.5,15,10.5,10.5,10.5,10.5,15,0.0,1.0
2025-04-21,10.5,10.5,10.5,10.5,8,10.5,10.5,10.5,10.5,8,0.0,1.0
2025-04-22,10.46,10.7,10.46,10.6,307,10.46,10.7,10.46,10.6,307,0.0,1.0
2025-04-23,10.46,10.46,10.44,10.44,705,10.46,10.46,10.44,10.44,705,0.0,1.0
2025-04-24,10.46,10.46,10.44,10.46,402,10.46,10.46,10.44,10.46,402,0.0,1.0
2025-04-25,10.46,10.46,10.46,10.46,102,10.46,10.46,10.46,10.46,102,0.0,1.0
2025-04-28,10.46,10.46,10.46,10.46,1,10.46,10.46,10.46,10.46,1,0.0,1.0
2025-04-29,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-04-30,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-05-01,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-05-02,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-05-05,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-05-06,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-05-07,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-05-08,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-05-09,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-05-12,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-05-13,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-05-14,10.7,10.7,10.7,10.7,600,10.7,10.7,10.7,10.7,600,0.0,1.0
2025-05-15,10.7,10.7,10.7,10.7,48,10.7,10.7,10.7,10.7,48,0.0,1.0
2025-05-16,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-05-19,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-05-20,10.7,10.7,10.7,10.7,10,10.7,10.7,10.7,10.7,10,0.0,1.0
2025-05-21,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-05-22,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-05-23,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-05-27,10.78,10.78,10.78,10.78,700,10.78,10.78,10.78,10.78,700,0.0,1.0
2025-05-28,10.8,10.8,10.8,10.8,805,10.8,10.8,10.8,10.8,805,0.0,1.0
2025-05-29,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-05-30,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-02,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-03,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-04,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-05,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-06,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-09,10.8,10.8,10.8,10.8,5,10.8,10.8,10.8,10.8,5,0.0,1.0
2025-06-10,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-11,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-12,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-13,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-16,10.8,10.8,10.8,10.8,34,10.8,10.8,10.8,10.8,34,0.0,1.0
2025-06-17,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-18,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-20,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2025-06-23,11.0,11.51,10.6816,11.51,628,11.0,11.51,10.6816,11.51,628,0.0,1.0
2025-06-24,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-06-25,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-06-26,11.0,11.0,11.0,11.0,1,11.0,11.0,11.0,11.0,1,0.0,1.0
2025-06-27,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-06-30,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-07-01,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-07-02,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-07-03,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2025-07-07,10.6,10.6,10.6,10.6,120,10.6,10.6,10.6,10.6,120,0.0,1.0
2025-07-08,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-07-09,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-07-10,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-07-11,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-07-14,10.5,10.5,10.5,10.5,100,10.5,10.5,10.5,10.5,100,0.0,1.0
2025-07-15,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-16,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-17,10.5,10.5,10.5,10.5,25,10.5,10.5,10.5,10.5,25,0.0,1.0
2025-07-18,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-21,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-22,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-23,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-24,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-25,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-28,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-29,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-30,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-07-31,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-01,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-04,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-05,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-06,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-07,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-08,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-11,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-12,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-13,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-14,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-15,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-18,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-19,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-20,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-21,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-22,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-25,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-26,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-27,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-28,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-29,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-02,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-03,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-04,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-05,10.7,10.7,10.7,10.7,600,10.7,10.7,10.7,10.7,600,0.0,1.0
2025-09-08,10.7,10.7,10.7,10.7,500,10.7,10.7,10.7,10.7,500,0.0,1.0
2025-09-09,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-09-10,10.7,10.7,10.7,10.7,32,10.7,10.7,10.7,10.7,32,0.0,1.0
2025-09-11,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-09-12,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-09-15,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-09-16,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-09-17,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-09-18,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-09-19,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-09-22,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-09-23,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-09-24,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-09-25,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-09-26,10.67,10.67,10.67,10.67,101,10.67,10.67,10.67,10.67,101,0.0,1.0
2025-09-29,10.67,10.67,10.67,10.67,2,10.67,10.67,10.67,10.67,2,0.0,1.0
2025-09-30,10.63,10.68,10.63,10.68,683,10.63,10.68,10.63,10.68,683,0.0,1.0
2025-10-01,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-02,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-03,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-06,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-07,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-08,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-09,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-10,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-13,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-14,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-15,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-16,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-17,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-20,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-21,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-22,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-23,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-24,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-27,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-28,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-29,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-30,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-10-31,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-03,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-04,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-05,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-06,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-07,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-10,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-11,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-12,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-13,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-14,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-17,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-18,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-19,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-20,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-21,10.6,10.6,10.6,10.6,2036,10.6,10.6,10.6,10.6,2036,0.0,1.0
2025-11-24,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-11-25,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2025-11-26,10.6,10.6,10.6,10.6,0,10.6,10.6,10.6,10.6,0,0.0,1.0