date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-04,9.97,9.97,9.97,9.97,101155,9.97,9.97,9.97,9.97,101155,0.0,1.0
2024-11-05,9.97,9.97,9.96,9.96,261836,9.97,9.97,9.96,9.96,261836,0.0,1.0
2024-11-06,9.97,9.99,9.96,9.96,318063,9.97,9.99,9.96,9.96,318063,0.0,1.0
2024-11-07,9.97,9.97,9.9685,9.97,232130,9.97,9.97,9.9685,9.97,232130,0.0,1.0
2024-11-08,9.97,9.97,9.96,9.96,93451,9.97,9.97,9.96,9.96,93451,0.0,1.0
2024-11-11,9.9668,9.97,9.96,9.96,12104,9.9668,9.97,9.96,9.96,12104,0.0,1.0
2024-11-12,9.96,9.96,9.96,9.96,15015,9.96,9.96,9.96,9.96,15015,0.0,1.0
2024-11-13,9.96,9.97,9.955,9.97,31301,9.96,9.97,9.955,9.97,31301,0.0,1.0
2024-11-14,9.965,9.97,9.96,9.97,36106,9.965,9.97,9.96,9.97,36106,0.0,1.0
2024-11-15,9.96,9.97,9.96,9.96,24844,9.96,9.97,9.96,9.96,24844,0.0,1.0
2024-11-18,9.96,9.965,9.96,9.96,23727,9.96,9.965,9.96,9.96,23727,0.0,1.0
2024-11-19,9.96,9.975,9.96,9.9699,109966,9.96,9.975,9.96,9.9699,109966,0.0,1.0
2024-11-20,9.96,9.97,9.96,9.96,1253,9.96,9.97,9.96,9.96,1253,0.0,1.0
2024-11-21,9.97,9.97,9.96,9.97,221150,9.97,9.97,9.96,9.97,221150,0.0,1.0
2024-11-22,9.97,9.97,9.97,9.97,224245,9.97,9.97,9.97,9.97,224245,0.0,1.0
2024-11-25,10.01,10.02,9.97,9.97,170067,10.01,10.02,9.97,9.97,170067,0.0,1.0
2024-11-26,10.03,10.06,10.0,10.0,10420,10.03,10.06,10.0,10.0,10420,0.0,1.0
2024-11-27,10.02,10.09,10.02,10.05,68633,10.02,10.09,10.02,10.05,68633,0.0,1.0
2024-11-29,10.03,10.03,10.03,10.03,700,10.03,10.03,10.03,10.03,700,0.0,1.0
2024-12-02,10.03,10.03,10.03,10.03,3,10.03,10.03,10.03,10.03,3,0.0,1.0
2024-12-03,10.04,10.04,10.04,10.04,75950,10.04,10.04,10.04,10.04,75950,0.0,1.0
2024-12-04,10.04,10.04,10.04,10.04,320,10.04,10.04,10.04,10.04,320,0.0,1.0
2024-12-05,10.01,10.02,10.01,10.02,18050,10.01,10.02,10.01,10.02,18050,0.0,1.0
2024-12-06,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2024-12-09,10.03,10.03,10.03,10.03,164,10.03,10.03,10.03,10.03,164,0.0,1.0
2024-12-10,10.03,10.03,10.03,10.03,1,10.03,10.03,10.03,10.03,1,0.0,1.0
2024-12-11,10.03,10.03,10.03,10.03,2,10.03,10.03,10.03,10.03,2,0.0,1.0
2024-12-12,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2024-12-13,10.03,10.03,10.03,10.03,0,10.03,10.03,10.03,10.03,0,0.0,1.0
2024-12-16,10.05,10.05,10.05,10.05,50191,10.05,10.05,10.05,10.05,50191,0.0,1.0
2024-12-17,10.05,10.05,10.05,10.05,4,10.05,10.05,10.05,10.05,4,0.0,1.0
2024-12-18,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2024-12-19,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2024-12-20,10.03,10.03,10.03,10.03,8101,10.03,10.03,10.03,10.03,8101,0.0,1.0
2024-12-23,10.03,10.03,10.03,10.03,7,10.03,10.03,10.03,10.03,7,0.0,1.0
2024-12-24,10.02,10.02,10.02,10.02,84625,10.02,10.02,10.02,10.02,84625,0.0,1.0
2024-12-26,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2024-12-27,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2024-12-30,10.02,10.02,10.02,10.02,121,10.02,10.02,10.02,10.02,121,0.0,1.0
2024-12-31,10.025,10.035,10.0211,10.035,28696,10.025,10.035,10.0211,10.035,28696,0.0,1.0
2025-01-02,10.03,10.035,10.03,10.03,100020,10.03,10.035,10.03,10.03,100020,0.0,1.0
2025-01-03,10.03,10.035,10.03,10.035,5079,10.03,10.035,10.03,10.035,5079,0.0,1.0
2025-01-06,10.04,10.04,10.04,10.04,50003,10.04,10.04,10.04,10.04,50003,0.0,1.0
2025-01-07,10.04,10.04,10.035,10.0368,61966,10.04,10.04,10.035,10.0368,61966,0.0,1.0
2025-01-08,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2025-01-10,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2025-01-13,10.04,10.04,10.04,10.04,71,10.04,10.04,10.04,10.04,71,0.0,1.0
2025-01-14,10.12,10.12,10.11,10.11,8428,10.12,10.12,10.11,10.11,8428,0.0,1.0
2025-01-15,10.12,10.12,10.12,10.12,1,10.12,10.12,10.12,10.12,1,0.0,1.0
2025-01-16,10.09,10.09,10.09,10.09,460,10.09,10.09,10.09,10.09,460,0.0,1.0
2025-01-17,10.08,10.14,10.08,10.08,854,10.08,10.14,10.08,10.08,854,0.0,1.0
2025-01-21,10.08,10.08,10.08,10.08,444,10.08,10.08,10.08,10.08,444,0.0,1.0
2025-01-22,10.08,10.08,10.08,10.08,2,10.08,10.08,10.08,10.08,2,0.0,1.0
2025-01-23,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2025-01-24,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2025-01-27,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2025-01-28,10.08,10.08,10.08,10.08,113,10.08,10.08,10.08,10.08,113,0.0,1.0
2025-01-29,10.11,10.11,10.08,10.11,1988,10.11,10.11,10.08,10.11,1988,0.0,1.0
2025-01-30,10.11,10.11,10.11,10.11,2,10.11,10.11,10.11,10.11,2,0.0,1.0
2025-01-31,10.118,10.118,10.118,10.118,1028,10.118,10.118,10.118,10.118,1028,0.0,1.0
2025-02-03,10.1,10.1,10.1,10.1,926,10.1,10.1,10.1,10.1,926,0.0,1.0
2025-02-04,10.1,10.1264,10.1,10.1264,910,10.1,10.1264,10.1,10.1264,910,0.0,1.0
2025-02-05,10.12,10.12,10.12,10.12,1112,10.12,10.12,10.12,10.12,1112,0.0,1.0
2025-02-06,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-02-07,10.13,10.13,10.13,10.13,566,10.13,10.13,10.13,10.13,566,0.0,1.0
2025-02-10,10.1,10.13,10.1,10.13,753,10.1,10.13,10.1,10.13,753,0.0,1.0
2025-02-11,10.1,10.1001,10.1,10.1,17752,10.1,10.1001,10.1,10.1,17752,0.0,1.0
2025-02-12,10.1,10.1,10.1,10.1,36,10.1,10.1,10.1,10.1,36,0.0,1.0
2025-02-13,10.1,10.1,10.1,10.1,24,10.1,10.1,10.1,10.1,24,0.0,1.0
2025-02-14,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-02-18,10.11,10.11,10.1,10.1,3878,10.11,10.11,10.1,10.1,3878,0.0,1.0
2025-02-19,10.11,10.11,10.11,10.11,3,10.11,10.11,10.11,10.11,3,0.0,1.0
2025-02-20,10.11,10.11,10.11,10.11,79,10.11,10.11,10.11,10.11,79,0.0,1.0
2025-02-21,10.14,10.14,10.14,10.14,202,10.14,10.14,10.14,10.14,202,0.0,1.0
2025-02-24,10.12,10.12,10.11,10.12,12084,10.12,10.12,10.11,10.12,12084,0.0,1.0
2025-02-25,10.12,10.12,10.12,10.12,1191,10.12,10.12,10.12,10.12,1191,0.0,1.0
2025-02-26,10.12,10.12,10.12,10.12,1099,10.12,10.12,10.12,10.12,1099,0.0,1.0
2025-02-27,10.12,10.12,10.12,10.12,1117,10.12,10.12,10.12,10.12,1117,0.0,1.0
2025-02-28,10.12,10.12,10.1,10.1,1878,10.12,10.12,10.1,10.1,1878,0.0,1.0
2025-03-03,10.12,10.12,10.1,10.1,1787,10.12,10.12,10.1,10.1,1787,0.0,1.0
2025-03-04,10.13,10.13,10.1,10.12,125893,10.13,10.13,10.1,10.12,125893,0.0,1.0
2025-03-05,10.14,10.14,10.1,10.12,286911,10.14,10.14,10.1,10.12,286911,0.0,1.0
2025-03-06,10.15,10.15,10.13,10.14,27402,10.15,10.15,10.13,10.14,27402,0.0,1.0
2025-03-07,10.15,10.15,10.15,10.15,10894,10.15,10.15,10.15,10.15,10894,0.0,1.0
2025-03-10,10.15,10.15,10.13,10.13,18225,10.15,10.15,10.13,10.13,18225,0.0,1.0
2025-03-11,10.15,10.16,10.15,10.16,9309,10.15,10.16,10.15,10.16,9309,0.0,1.0
2025-03-12,10.17,10.17,10.15,10.15,9025,10.17,10.17,10.15,10.15,9025,0.0,1.0
2025-03-13,10.15,10.15,10.15,10.15,7822,10.15,10.15,10.15,10.15,7822,0.0,1.0
2025-03-14,10.16,10.16,10.15,10.16,7210,10.16,10.16,10.15,10.16,7210,0.0,1.0
2025-03-17,10.16,10.16,10.14,10.16,6663,10.16,10.16,10.14,10.16,6663,0.0,1.0
2025-03-18,10.16,10.16,10.14,10.14,6651,10.16,10.16,10.14,10.14,6651,0.0,1.0
2025-03-19,10.16,10.16,10.15,10.16,5747,10.16,10.16,10.15,10.16,5747,0.0,1.0
2025-03-20,10.1,10.15,10.1,10.15,5291,10.1,10.15,10.1,10.15,5291,0.0,1.0
2025-03-21,10.18,10.18,10.15,10.16,21645,10.18,10.18,10.15,10.16,21645,0.0,1.0
2025-03-24,10.17,10.17,10.17,10.17,9935,10.17,10.17,10.17,10.17,9935,0.0,1.0
2025-03-25,10.17,10.17,10.17,10.17,4682,10.17,10.17,10.17,10.17,4682,0.0,1.0
2025-03-26,10.18,10.18,10.16,10.18,152629,10.18,10.18,10.16,10.18,152629,0.0,1.0
2025-03-27,10.19,10.2,10.18,10.18,15080,10.19,10.2,10.18,10.18,15080,0.0,1.0
2025-03-28,10.18,10.18,10.18,10.18,378,10.18,10.18,10.18,10.18,378,0.0,1.0
2025-03-31,10.18,10.18,10.18,10.18,23,10.18,10.18,10.18,10.18,23,0.0,1.0
2025-04-01,10.2,10.2,10.2,10.2,665,10.2,10.2,10.2,10.2,665,0.0,1.0
2025-04-02,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-04-03,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-04-04,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-04-07,10.2,10.2,10.2,10.2,5,10.2,10.2,10.2,10.2,5,0.0,1.0
2025-04-08,10.2,10.2,10.2,10.2,23,10.2,10.2,10.2,10.2,23,0.0,1.0
2025-04-09,10.2,10.2,10.2,10.2,145000,10.2,10.2,10.2,10.2,145000,0.0,1.0
2025-04-10,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-04-11,10.21,10.21,10.2,10.2,249696,10.21,10.21,10.2,10.2,249696,0.0,1.0
2025-04-14,10.21,10.21,10.21,10.21,1598,10.21,10.21,10.21,10.21,1598,0.0,1.0
2025-04-15,10.2,10.2,10.2,10.2,100,10.2,10.2,10.2,10.2,100,0.0,1.0
2025-04-16,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-04-17,10.2,10.2,10.2,10.2,30,10.2,10.2,10.2,10.2,30,0.0,1.0
2025-04-21,10.21,10.21,10.21,10.21,1099,10.21,10.21,10.21,10.21,1099,0.0,1.0
2025-04-22,10.21,10.21,10.21,10.21,81,10.21,10.21,10.21,10.21,81,0.0,1.0
2025-04-23,10.21,10.21,10.21,10.21,23,10.21,10.21,10.21,10.21,23,0.0,1.0
2025-04-24,10.21,10.21,10.21,10.21,17,10.21,10.21,10.21,10.21,17,0.0,1.0
2025-04-25,10.21,10.21,10.21,10.21,98,10.21,10.21,10.21,10.21,98,0.0,1.0
2025-04-28,10.21,10.21,10.21,10.21,10,10.21,10.21,10.21,10.21,10,0.0,1.0
2025-04-29,10.23,10.23,10.23,10.23,1125,10.23,10.23,10.23,10.23,1125,0.0,1.0
2025-04-30,10.23,10.23,10.23,10.23,2,10.23,10.23,10.23,10.23,2,0.0,1.0
2025-05-01,10.23,10.23,10.23,10.23,2,10.23,10.23,10.23,10.23,2,0.0,1.0
2025-05-02,10.24,10.24,10.24,10.24,6439,10.24,10.24,10.24,10.24,6439,0.0,1.0
2025-05-05,10.24,10.24,10.24,10.24,6,10.24,10.24,10.24,10.24,6,0.0,1.0
2025-05-06,10.24,10.24,10.24,10.24,600,10.24,10.24,10.24,10.24,600,0.0,1.0
2025-05-07,10.25,10.25,10.25,10.25,400,10.25,10.25,10.25,10.25,400,0.0,1.0
2025-05-08,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-05-09,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-05-12,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-05-13,10.25,10.25,10.25,10.25,805,10.25,10.25,10.25,10.25,805,0.0,1.0
2025-05-14,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-05-15,10.25,10.25,10.25,10.25,5,10.25,10.25,10.25,10.25,5,0.0,1.0
2025-05-16,10.25,10.25,10.25,10.25,6,10.25,10.25,10.25,10.25,6,0.0,1.0
2025-05-19,10.32,10.32,10.319,10.319,621,10.32,10.32,10.319,10.319,621,0.0,1.0
2025-05-20,10.28,10.28,10.28,10.28,5496,10.28,10.28,10.28,10.28,5496,0.0,1.0
2025-05-21,10.2882,10.295,10.271,10.2875,10100,10.2882,10.295,10.271,10.2875,10100,0.0,1.0
2025-05-22,10.2882,10.2882,10.2882,10.2882,2,10.2882,10.2882,10.2882,10.2882,2,0.0,1.0
2025-05-23,10.2882,10.2882,10.2882,10.2882,0,10.2882,10.2882,10.2882,10.2882,0,0.0,1.0
2025-05-27,10.28,10.28,10.28,10.28,110,10.28,10.28,10.28,10.28,110,0.0,1.0
2025-05-28,10.3,10.31,10.3,10.31,5302,10.3,10.31,10.3,10.31,5302,0.0,1.0
2025-05-29,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-05-30,10.3,10.3,10.3,10.3,57,10.3,10.3,10.3,10.3,57,0.0,1.0
2025-06-02,10.28,10.28,10.2799,10.28,7600,10.28,10.28,10.2799,10.28,7600,0.0,1.0
2025-06-03,10.29,10.29,10.27,10.27,15324,10.29,10.29,10.27,10.27,15324,0.0,1.0
2025-06-04,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-06-05,10.34,10.34,10.34,10.34,3040,10.34,10.34,10.34,10.34,3040,0.0,1.0
2025-06-06,10.35,10.35,10.34,10.34,3975,10.35,10.35,10.34,10.34,3975,0.0,1.0
2025-06-09,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-06-10,10.35,10.35,10.35,10.35,17,10.35,10.35,10.35,10.35,17,0.0,1.0
2025-06-11,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-06-12,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-06-13,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-06-16,10.36,10.36,10.36,10.36,100,10.36,10.36,10.36,10.36,100,0.0,1.0
2025-06-17,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-06-18,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-06-20,10.36,10.36,10.36,10.36,68,10.36,10.36,10.36,10.36,68,0.0,1.0
2025-06-23,10.36,10.36,10.36,10.36,1,10.36,10.36,10.36,10.36,1,0.0,1.0
2025-06-24,10.36,10.36,10.36,10.36,0,10.36,10.36,10.36,10.36,0,0.0,1.0
2025-06-25,10.36,10.39,10.325,10.38,125808,10.36,10.39,10.325,10.38,125808,0.0,1.0
2025-06-26,10.4,10.4,10.38,10.39,1771,10.4,10.4,10.38,10.39,1771,0.0,1.0
2025-06-27,10.42,10.42,10.42,10.42,4167,10.42,10.42,10.42,10.42,4167,0.0,1.0
2025-06-30,10.42,10.42,10.42,10.42,18,10.42,10.42,10.42,10.42,18,0.0,1.0
2025-07-01,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-07-02,10.42,10.42,10.42,10.42,53,10.42,10.42,10.42,10.42,53,0.0,1.0
2025-07-03,10.4,10.4,10.4,10.4,6210,10.4,10.4,10.4,10.4,6210,0.0,1.0
2025-07-07,10.4,10.4,10.4,10.4,50,10.4,10.4,10.4,10.4,50,0.0,1.0
2025-07-08,10.4,10.4,10.4,10.4,174,10.4,10.4,10.4,10.4,174,0.0,1.0
2025-07-09,10.4,10.4,10.4,10.4,35,10.4,10.4,10.4,10.4,35,0.0,1.0
2025-07-10,10.4,10.4,10.4,10.4,27,10.4,10.4,10.4,10.4,27,0.0,1.0
2025-07-11,10.4,10.4,10.4,10.4,12215,10.4,10.4,10.4,10.4,12215,0.0,1.0
2025-07-14,10.4,10.4,10.4,10.4,41,10.4,10.4,10.4,10.4,41,0.0,1.0
2025-07-15,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-07-16,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-07-17,10.4,10.4,10.4,10.4,45475,10.4,10.4,10.4,10.4,45475,0.0,1.0
2025-07-18,10.4,10.4,10.4,10.4,6,10.4,10.4,10.4,10.4,6,0.0,1.0
2025-07-21,10.42,10.42,10.42,10.42,501,10.42,10.42,10.42,10.42,501,0.0,1.0
2025-07-22,10.37,10.37,10.37,10.37,501,10.37,10.37,10.37,10.37,501,0.0,1.0
2025-07-23,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-07-24,10.45,10.45,10.42,10.42,5004,10.45,10.45,10.42,10.42,5004,0.0,1.0
2025-07-25,10.4,10.4,10.39,10.4,1751,10.4,10.4,10.39,10.4,1751,0.0,1.0
2025-07-28,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
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
2025-08-01,10.4,10.4,10.4,10.4,8,10.4,10.4,10.4,10.4,8,0.0,1.0
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
2025-08-05,10.39,10.39,10.39,10.39,100,10.39,10.39,10.39,10.39,100,0.0,1.0
2025-08-06,10.39,10.39,10.39,10.39,2,10.39,10.39,10.39,10.39,2,0.0,1.0
2025-08-07,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-08-08,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-08-11,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-08-12,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-08-13,10.39,10.39,10.39,10.39,1,10.39,10.39,10.39,10.39,1,0.0,1.0
2025-08-14,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-08-15,10.43,10.43,10.41,10.41,301,10.43,10.43,10.41,10.41,301,0.0,1.0
2025-08-18,10.43,10.43,10.43,10.43,2,10.43,10.43,10.43,10.43,2,0.0,1.0
2025-08-19,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-08-20,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-08-21,10.43,10.43,10.43,10.43,1,10.43,10.43,10.43,10.43,1,0.0,1.0
2025-08-22,10.43,10.43,10.43,10.43,1,10.43,10.43,10.43,10.43,1,0.0,1.0
2025-08-25,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-08-26,10.43,10.43,10.43,10.43,100,10.43,10.43,10.43,10.43,100,0.0,1.0
2025-08-27,10.4787,10.4787,10.4787,10.4787,101,10.4787,10.4787,10.4787,10.4787,101,0.0,1.0
2025-08-28,10.4787,10.4787,10.4787,10.4787,28,10.4787,10.4787,10.4787,10.4787,28,0.0,1.0
2025-08-29,10.4787,10.4787,10.4787,10.4787,2,10.4787,10.4787,10.4787,10.4787,2,0.0,1.0
2025-09-02,10.42,10.42,10.42,10.42,46900,10.42,10.42,10.42,10.42,46900,0.0,1.0
2025-09-03,10.42,10.42,10.42,10.42,40000,10.42,10.42,10.42,10.42,40000,0.0,1.0
2025-09-04,10.42,10.42,10.42,10.42,23,10.42,10.42,10.42,10.42,23,0.0,1.0
2025-09-05,10.42,10.42,10.42,10.42,26,10.42,10.42,10.42,10.42,26,0.0,1.0
2025-09-08,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-09-09,10.43,10.43,10.43,10.43,50046,10.43,10.43,10.43,10.43,50046,0.0,1.0
2025-09-10,10.43,10.43,10.43,10.43,11,10.43,10.43,10.43,10.43,11,0.0,1.0
2025-09-11,10.43,10.43,10.43,10.43,11,10.43,10.43,10.43,10.43,11,0.0,1.0
2025-09-12,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-09-15,10.43,10.43,10.43,10.43,21,10.43,10.43,10.43,10.43,21,0.0,1.0
2025-09-16,10.43,10.43,10.43,10.43,1,10.43,10.43,10.43,10.43,1,0.0,1.0
2025-09-17,10.43,10.43,10.43,10.43,1,10.43,10.43,10.43,10.43,1,0.0,1.0
2025-09-18,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-09-19,10.46,10.46,10.46,10.46,110,10.46,10.46,10.46,10.46,110,0.0,1.0
2025-09-22,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-09-23,10.46,10.46,10.46,10.46,40,10.46,10.46,10.46,10.46,40,0.0,1.0
2025-09-24,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-09-25,10.46,10.46,10.46,10.46,40000,10.46,10.46,10.46,10.46,40000,0.0,1.0
2025-09-26,10.46,10.46,10.46,10.46,10,10.46,10.46,10.46,10.46,10,0.0,1.0
2025-09-29,10.46,10.46,10.46,10.46,7,10.46,10.46,10.46,10.46,7,0.0,1.0
2025-09-30,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-01,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-02,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-03,10.46,10.46,10.46,10.46,512,10.46,10.46,10.46,10.46,512,0.0,1.0
2025-10-06,10.46,10.46,10.46,10.46,4,10.46,10.46,10.46,10.46,4,0.0,1.0
2025-10-07,10.46,10.46,10.46,10.46,3,10.46,10.46,10.46,10.46,3,0.0,1.0
2025-10-08,10.46,10.46,10.46,10.46,70,10.46,10.46,10.46,10.46,70,0.0,1.0
2025-10-09,10.46,10.46,10.46,10.46,567,10.46,10.46,10.46,10.46,567,0.0,1.0
2025-10-10,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-13,10.46,10.46,10.46,10.46,2,10.46,10.46,10.46,10.46,2,0.0,1.0
2025-10-14,10.46,10.46,10.46,10.46,2,10.46,10.46,10.46,10.46,2,0.0,1.0
2025-10-15,10.46,10.46,10.46,10.46,7,10.46,10.46,10.46,10.46,7,0.0,1.0
2025-10-16,10.46,10.46,10.46,10.46,7,10.46,10.46,10.46,10.46,7,0.0,1.0
2025-10-17,10.46,10.46,10.46,10.46,8,10.46,10.46,10.46,10.46,8,0.0,1.0
2025-10-20,10.46,10.46,10.46,10.46,8,10.46,10.46,10.46,10.46,8,0.0,1.0
2025-10-21,10.55,10.55,10.51,10.51,1562,10.55,10.55,10.51,10.51,1562,0.0,1.0
2025-10-22,10.55,10.55,10.55,10.55,34,10.55,10.55,10.55,10.55,34,0.0,1.0
2025-10-23,10.55,10.55,10.55,10.55,22,10.55,10.55,10.55,10.55,22,0.0,1.0
2025-10-24,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-10-27,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-10-28,10.5,10.5,10.5,10.5,349,10.5,10.5,10.5,10.5,349,0.0,1.0
2025-10-29,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-30,10.52,10.53,10.52,10.53,32560,10.52,10.53,10.52,10.53,32560,0.0,1.0
2025-10-31,10.52,10.52,10.52,10.52,103,10.52,10.52,10.52,10.52,103,0.0,1.0
2025-11-03,10.52,10.52,10.52,10.52,125,10.52,10.52,10.52,10.52,125,0.0,1.0
2025-11-04,10.52,10.52,10.51,10.52,42964,10.52,10.52,10.51,10.52,42964,0.0,1.0
2025-11-05,10.57,10.57,10.57,10.57,501,10.57,10.57,10.57,10.57,501,0.0,1.0
2025-11-06,10.55,10.55,10.55,10.55,191,10.55,10.55,10.55,10.55,191,0.0,1.0
2025-11-07,10.55,10.55,10.55,10.55,15,10.55,10.55,10.55,10.55,15,0.0,1.0
2025-11-10,10.56,10.56,10.56,10.56,220,10.56,10.56,10.56,10.56,220,0.0,1.0
2025-11-11,10.56,10.56,10.56,10.56,5,10.56,10.56,10.56,10.56,5,0.0,1.0
2025-11-12,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2025-11-13,10.52,10.55,10.52,10.55,931,10.52,10.55,10.52,10.55,931,0.0,1.0
2025-11-14,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-11-17,10.55,10.55,10.55,10.55,137,10.55,10.55,10.55,10.55,137,0.0,1.0
2025-11-18,10.56,10.56,10.56,10.56,150,10.56,10.56,10.56,10.56,150,0.0,1.0
2025-11-19,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2025-11-20,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2025-11-21,10.57,10.57,10.569,10.569,949,10.57,10.57,10.569,10.569,949,0.0,1.0
2025-11-24,10.52,10.52,10.52,10.52,284,10.52,10.52,10.52,10.52,284,0.0,1.0
2025-11-25,10.52,10.52,10.52,10.52,1,10.52,10.52,10.52,10.52,1,0.0,1.0
2025-11-26,10.52,10.52,10.52,10.52,1,10.52,10.52,10.52,10.52,1,0.0,1.0