date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-12,10.0,10.02,10.0,10.01,2845399,10.0,10.02,10.0,10.01,2845399,0.0,1.0
2024-09-13,10.01,10.02,10.01,10.0131,321691,10.01,10.02,10.01,10.0131,321691,0.0,1.0
2024-09-16,10.015,10.015,10.01,10.01,110347,10.015,10.015,10.01,10.01,110347,0.0,1.0
2024-09-17,10.02,10.02,10.005,10.01,185377,10.02,10.02,10.005,10.01,185377,0.0,1.0
2024-09-18,10.02,10.02,10.0106,10.02,2824,10.02,10.02,10.0106,10.02,2824,0.0,1.0
2024-09-19,10.02,10.02,9.99,10.01,4856,10.02,10.02,9.99,10.01,4856,0.0,1.0
2024-09-20,10.02,10.02,10.01,10.02,2243,10.02,10.02,10.01,10.02,2243,0.0,1.0
2024-09-23,10.02,10.02,10.01,10.02,1924,10.02,10.02,10.01,10.02,1924,0.0,1.0
2024-09-24,10.02,10.02,10.02,10.02,6005,10.02,10.02,10.02,10.02,6005,0.0,1.0
2024-09-25,10.02,10.02,10.02,10.02,404,10.02,10.02,10.02,10.02,404,0.0,1.0
2024-09-26,10.02,10.02,10.01,10.02,108651,10.02,10.02,10.01,10.02,108651,0.0,1.0
2024-09-27,10.0116,10.02,10.0,10.02,65490,10.0116,10.02,10.0,10.02,65490,0.0,1.0
2024-09-30,10.01,10.02,10.01,10.02,299,10.01,10.02,10.01,10.02,299,0.0,1.0
2024-10-01,10.02,10.02,10.02,10.02,25000,10.02,10.02,10.02,10.02,25000,0.0,1.0
2024-10-02,10.02,10.02,10.02,10.02,1199,10.02,10.02,10.02,10.02,1199,0.0,1.0
2024-10-03,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2024-10-04,10.02,10.02,10.01,10.02,2523,10.02,10.02,10.01,10.02,2523,0.0,1.0
2024-10-07,10.02,10.02,10.015,10.02,2730,10.02,10.02,10.015,10.02,2730,0.0,1.0
2024-10-08,10.02,10.02,10.015,10.02,5270,10.02,10.02,10.015,10.02,5270,0.0,1.0
2024-10-09,10.02,10.02,10.0199,10.02,20350,10.02,10.02,10.0199,10.02,20350,0.0,1.0
2024-10-10,10.02,10.02,10.02,10.02,111,10.02,10.02,10.02,10.02,111,0.0,1.0
2024-10-11,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2024-10-14,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2024-10-15,10.02,10.02,10.01,10.02,13347,10.02,10.02,10.01,10.02,13347,0.0,1.0
2024-10-16,10.02,10.02,10.015,10.02,63628,10.02,10.02,10.015,10.02,63628,0.0,1.0
2024-10-17,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2024-10-18,10.02,10.02,10.02,10.02,158,10.02,10.02,10.02,10.02,158,0.0,1.0
2024-10-21,10.02,10.02,10.02,10.02,152,10.02,10.02,10.02,10.02,152,0.0,1.0
2024-10-22,10.04,10.04,10.03,10.03,3695,10.04,10.04,10.03,10.03,3695,0.0,1.0
2024-10-23,10.04,10.04,10.04,10.04,49262,10.04,10.04,10.04,10.04,49262,0.0,1.0
2024-10-24,10.04,10.04,10.04,10.04,83114,10.04,10.04,10.04,10.04,83114,0.0,1.0
2024-10-25,10.04,10.04,10.04,10.04,44172,10.04,10.04,10.04,10.04,44172,0.0,1.0
2024-10-28,10.055,10.055,10.05,10.05,26167,10.055,10.055,10.05,10.05,26167,0.0,1.0
2024-10-29,10.07,10.07,10.05,10.05,17572,10.07,10.07,10.05,10.05,17572,0.0,1.0
2024-10-30,10.06,10.06,10.06,10.06,1050,10.06,10.06,10.06,10.06,1050,0.0,1.0
2024-10-31,10.07,10.07,10.07,10.07,306,10.07,10.07,10.07,10.07,306,0.0,1.0
2024-11-01,10.07,10.07,10.07,10.07,27750,10.07,10.07,10.07,10.07,27750,0.0,1.0
2024-11-04,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2024-11-05,10.07,10.07,10.07,10.07,404,10.07,10.07,10.07,10.07,404,0.0,1.0
2024-11-06,10.07,10.07,10.07,10.07,97,10.07,10.07,10.07,10.07,97,0.0,1.0
2024-11-07,10.07,10.07,10.07,10.07,50,10.07,10.07,10.07,10.07,50,0.0,1.0
2024-11-08,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2024-11-11,10.076,10.076,10.076,10.076,100,10.076,10.076,10.076,10.076,100,0.0,1.0
2024-11-12,10.076,10.076,10.076,10.076,538,10.076,10.076,10.076,10.076,538,0.0,1.0
2024-11-13,10.076,10.076,10.076,10.076,130,10.076,10.076,10.076,10.076,130,0.0,1.0
2024-11-14,10.1,10.1,10.08,10.08,4276,10.1,10.1,10.08,10.08,4276,0.0,1.0
2024-11-15,10.1,10.1,10.1,10.1,52,10.1,10.1,10.1,10.1,52,0.0,1.0
2024-11-18,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-11-19,10.07,10.07,10.07,10.07,1470,10.07,10.07,10.07,10.07,1470,0.0,1.0
2024-11-20,10.07,10.1,10.07,10.07,245375,10.07,10.1,10.07,10.07,245375,0.0,1.0
2024-11-21,10.07,10.07,10.07,10.07,154,10.07,10.07,10.07,10.07,154,0.0,1.0
2024-11-22,10.07,10.07,10.07,10.07,85,10.07,10.07,10.07,10.07,85,0.0,1.0
2024-11-25,10.1,10.1,10.1,10.1,6257,10.1,10.1,10.1,10.1,6257,0.0,1.0
2024-11-26,10.11,10.2055,10.09,10.2055,101818,10.11,10.2055,10.09,10.2055,101818,0.0,1.0
2024-11-27,10.11,10.11,10.11,10.11,179,10.11,10.11,10.11,10.11,179,0.0,1.0
2024-11-29,10.12,10.12,10.12,10.12,291,10.12,10.12,10.12,10.12,291,0.0,1.0
2024-12-02,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2024-12-03,10.12,10.12,10.12,10.12,74,10.12,10.12,10.12,10.12,74,0.0,1.0
2024-12-04,10.12,10.12,10.12,10.12,32,10.12,10.12,10.12,10.12,32,0.0,1.0
2024-12-05,10.59,10.59,10.59,10.59,196,10.59,10.59,10.59,10.59,196,0.0,1.0
2024-12-06,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2024-12-09,10.12,10.12,10.09,10.09,889,10.12,10.12,10.09,10.09,889,0.0,1.0
2024-12-10,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2024-12-11,11.02,11.02,10.395,10.5,5121,11.02,11.02,10.395,10.5,5121,0.0,1.0
2024-12-12,11.02,11.02,11.02,11.02,66,11.02,11.02,11.02,11.02,66,0.0,1.0
2024-12-13,10.82,10.82,10.82,10.82,569,10.82,10.82,10.82,10.82,569,0.0,1.0
2024-12-16,10.15,10.82,10.15,10.82,418,10.15,10.82,10.15,10.82,418,0.0,1.0
2024-12-17,10.14,10.14,10.14,10.14,211,10.14,10.14,10.14,10.14,211,0.0,1.0
2024-12-18,10.33,10.33,10.33,10.33,510,10.33,10.33,10.33,10.33,510,0.0,1.0
2024-12-19,10.515,10.515,10.09,10.33,4405,10.515,10.515,10.09,10.33,4405,0.0,1.0
2024-12-20,10.515,10.515,10.515,10.515,95,10.515,10.515,10.515,10.515,95,0.0,1.0
2024-12-23,10.515,10.515,10.515,10.515,25,10.515,10.515,10.515,10.515,25,0.0,1.0
2024-12-24,10.515,10.515,10.515,10.515,0,10.515,10.515,10.515,10.515,0,0.0,1.0
2024-12-26,10.515,10.515,10.515,10.515,0,10.515,10.515,10.515,10.515,0,0.0,1.0
2024-12-27,10.515,10.515,10.515,10.515,120,10.515,10.515,10.515,10.515,120,0.0,1.0
2024-12-30,10.515,10.515,10.515,10.515,96,10.515,10.515,10.515,10.515,96,0.0,1.0
2024-12-31,10.515,10.515,10.515,10.515,0,10.515,10.515,10.515,10.515,0,0.0,1.0
2025-01-02,10.515,10.515,10.515,10.515,0,10.515,10.515,10.515,10.515,0,0.0,1.0
2025-01-03,10.515,10.515,10.515,10.515,0,10.515,10.515,10.515,10.515,0,0.0,1.0
2025-01-06,10.515,10.515,10.515,10.515,51,10.515,10.515,10.515,10.515,51,0.0,1.0
2025-01-07,10.515,10.515,10.515,10.515,62,10.515,10.515,10.515,10.515,62,0.0,1.0
2025-01-08,10.515,10.515,10.515,10.515,0,10.515,10.515,10.515,10.515,0,0.0,1.0
2025-01-10,10.515,10.515,10.515,10.515,506,10.515,10.515,10.515,10.515,506,0.0,1.0
2025-01-13,10.515,10.515,10.515,10.515,0,10.515,10.515,10.515,10.515,0,0.0,1.0
2025-01-14,10.515,10.515,10.515,10.515,0,10.515,10.515,10.515,10.515,0,0.0,1.0
2025-01-15,10.515,10.515,10.515,10.515,0,10.515,10.515,10.515,10.515,0,0.0,1.0
2025-01-16,10.515,10.515,10.515,10.515,7,10.515,10.515,10.515,10.515,7,0.0,1.0
2025-01-17,10.515,10.515,10.515,10.515,1,10.515,10.515,10.515,10.515,1,0.0,1.0
2025-01-21,10.19,10.19,10.19,10.19,121,10.19,10.19,10.19,10.19,121,0.0,1.0
2025-01-22,10.19,10.19,10.19,10.19,175,10.19,10.19,10.19,10.19,175,0.0,1.0
2025-01-23,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-01-24,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-01-27,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2025-01-28,10.52,10.52,10.52,10.52,100,10.52,10.52,10.52,10.52,100,0.0,1.0
2025-01-29,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-01-30,10.52,10.52,10.52,10.52,31,10.52,10.52,10.52,10.52,31,0.0,1.0
2025-01-31,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-02-03,10.52,10.52,10.52,10.52,61,10.52,10.52,10.52,10.52,61,0.0,1.0
2025-02-04,10.52,10.52,10.52,10.52,36,10.52,10.52,10.52,10.52,36,0.0,1.0
2025-02-05,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-02-06,10.52,10.52,10.52,10.52,98,10.52,10.52,10.52,10.52,98,0.0,1.0
2025-02-07,10.21,10.21,10.21,10.21,279,10.21,10.21,10.21,10.21,279,0.0,1.0
2025-02-10,10.21,10.21,10.21,10.21,51,10.21,10.21,10.21,10.21,51,0.0,1.0
2025-02-11,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-02-12,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-02-13,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-02-14,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-02-18,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-02-19,10.21,10.21,10.21,10.21,10,10.21,10.21,10.21,10.21,10,0.0,1.0
2025-02-20,10.21,10.21,10.21,10.21,138,10.21,10.21,10.21,10.21,138,0.0,1.0
2025-02-21,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-02-24,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-02-25,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-02-26,10.21,10.21,10.21,10.21,33,10.21,10.21,10.21,10.21,33,0.0,1.0
2025-02-27,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-02-28,10.21,10.21,10.21,10.21,2635,10.21,10.21,10.21,10.21,2635,0.0,1.0
2025-03-03,10.21,10.21,10.21,10.21,48,10.21,10.21,10.21,10.21,48,0.0,1.0
2025-03-04,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-03-05,10.24,10.4,10.24,10.4,300,10.24,10.4,10.24,10.4,300,0.0,1.0
2025-03-06,10.24,10.24,10.24,10.24,72,10.24,10.24,10.24,10.24,72,0.0,1.0
2025-03-07,10.24,10.24,10.24,10.24,62,10.24,10.24,10.24,10.24,62,0.0,1.0
2025-03-11,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-03-12,10.5,10.5,10.5,10.5,1100,10.5,10.5,10.5,10.5,1100,0.0,1.0
2025-03-13,10.5,10.5,10.5,10.5,79,10.5,10.5,10.5,10.5,79,0.0,1.0
2025-03-14,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-03-17,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-03-18,10.5,10.5,10.5,10.5,53,10.5,10.5,10.5,10.5,53,0.0,1.0
2025-03-19,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-03-20,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-03-21,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-03-24,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-03-25,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-03-26,10.28,10.28,10.26,10.28,451,10.28,10.28,10.26,10.28,451,0.0,1.0
2025-03-27,10.28,10.28,10.28,10.28,69,10.28,10.28,10.28,10.28,69,0.0,1.0
2025-03-28,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-03-31,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-01,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-02,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-03,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-04,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-07,10.28,10.28,10.28,10.28,56,10.28,10.28,10.28,10.28,56,0.0,1.0
2025-04-08,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-09,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-10,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-11,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-14,10.28,10.28,10.28,10.28,31,10.28,10.28,10.28,10.28,31,0.0,1.0
2025-04-15,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-16,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-17,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-21,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-22,10.28,10.28,10.28,10.28,50,10.28,10.28,10.28,10.28,50,0.0,1.0
2025-04-23,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-24,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-25,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-28,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-29,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-04-30,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-05-01,10.28,10.28,10.28,10.28,0,10.28,10.28,10.28,10.28,0,0.0,1.0
2025-05-02,10.25,10.25,10.25,10.25,7500,10.25,10.25,10.25,10.25,7500,0.0,1.0
2025-05-05,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-05-06,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-05-07,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
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
2025-05-13,10.37,10.37,10.3,10.36,5352,10.37,10.37,10.3,10.36,5352,0.0,1.0
2025-05-14,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-05-15,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-05-16,10.37,10.37,10.37,10.37,28,10.37,10.37,10.37,10.37,28,0.0,1.0
2025-05-19,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-05-20,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-05-21,10.37,10.37,10.37,10.37,25,10.37,10.37,10.37,10.37,25,0.0,1.0
2025-05-22,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-05-23,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-05-27,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-05-28,10.37,10.37,10.37,10.37,2,10.37,10.37,10.37,10.37,2,0.0,1.0
2025-05-29,10.37,10.37,10.37,10.37,1,10.37,10.37,10.37,10.37,1,0.0,1.0
2025-05-30,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-06-02,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-06-03,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-06-04,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-06-05,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-06-06,10.37,10.37,10.37,10.37,1,10.37,10.37,10.37,10.37,1,0.0,1.0
2025-06-09,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-06-10,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-06-11,10.2,11.225,10.2,10.49,9833,10.2,11.225,10.2,10.49,9833,0.0,1.0
2025-06-12,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-06-13,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-06-16,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-06-17,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-06-18,12.23,12.34,11.22,11.22,4455,12.23,12.34,11.22,11.22,4455,0.0,1.0
2025-06-20,11.64,12.19,11.64,12.19,1699,11.64,12.19,11.64,12.19,1699,0.0,1.0
2025-06-23,10.37,10.37,10.37,10.37,100,10.37,10.37,10.37,10.37,100,0.0,1.0
2025-06-24,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-06-25,10.48,10.48,10.34,10.41,35689,10.48,10.48,10.34,10.41,35689,0.0,1.0
2025-06-26,10.47,10.47,10.45,10.47,2430,10.47,10.47,10.45,10.47,2430,0.0,1.0
2025-06-27,10.52,10.53,10.51,10.51,3220,10.52,10.53,10.51,10.51,3220,0.0,1.0
2025-06-30,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-07-01,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-07-02,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-07-03,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-07-07,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-07-08,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-07-09,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-07-10,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-07-11,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-07-14,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-07-15,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-07-16,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-07-17,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-07-18,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-07-21,10.49,10.5,10.49,10.5,220,10.49,10.5,10.49,10.5,220,0.0,1.0
2025-07-22,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-07-23,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-07-24,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-07-25,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-07-28,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-07-29,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-07-30,10.53,10.53,10.53,10.53,2033,10.53,10.53,10.53,10.53,2033,0.0,1.0
2025-07-31,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2025-08-01,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2025-08-04,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2025-08-05,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2025-08-06,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2025-08-07,10.53,10.53,10.53,10.53,0,10.53,10.53,10.53,10.53,0,0.0,1.0
2025-08-08,10.54,10.54,10.54,10.54,1380,10.54,10.54,10.54,10.54,1380,0.0,1.0
2025-08-11,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-08-12,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-08-13,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-08-14,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-08-15,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-08-18,10.5,10.5,10.5,10.5,156,10.5,10.5,10.5,10.5,156,0.0,1.0
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
2025-08-20,10.5,10.5,10.5,10.5,50,10.5,10.5,10.5,10.5,50,0.0,1.0
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
2025-09-05,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-08,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-09,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-10,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-11,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-12,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-15,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-16,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-17,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-18,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-19,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-22,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-23,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-24,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-25,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-26,10.5,10.5,10.5,10.5,40,10.5,10.5,10.5,10.5,40,0.0,1.0
2025-09-29,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-30,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-01,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-02,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-03,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-06,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-07,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-08,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-09,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-10,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-13,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-14,10.54,10.54,10.54,10.54,500,10.54,10.54,10.54,10.54,500,0.0,1.0
2025-10-15,10.54,10.54,10.54,10.54,32,10.54,10.54,10.54,10.54,32,0.0,1.0
2025-10-16,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-10-17,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-10-20,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-10-21,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-10-22,10.54,10.54,10.54,10.54,1,10.54,10.54,10.54,10.54,1,0.0,1.0
2025-10-23,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-10-24,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-10-27,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-10-28,10.55,10.55,10.55,10.55,157,10.55,10.55,10.55,10.55,157,0.0,1.0
2025-10-29,10.55,10.55,10.55,10.55,1,10.55,10.55,10.55,10.55,1,0.0,1.0
2025-10-30,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-10-31,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-03,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-04,10.55,10.55,10.55,10.55,2,10.55,10.55,10.55,10.55,2,0.0,1.0
2025-11-05,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-06,10.55,10.55,10.55,10.55,5,10.55,10.55,10.55,10.55,5,0.0,1.0
2025-11-07,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-11-10,10.54,10.54,10.54,10.54,100,10.54,10.54,10.54,10.54,100,0.0,1.0
2025-11-11,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-11-12,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-11-13,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-11-14,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-11-17,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-11-18,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-11-19,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-11-20,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-11-21,10.54,10.54,10.54,10.54,1,10.54,10.54,10.54,10.54,1,0.0,1.0
2025-11-24,10.54,10.54,10.54,10.54,100,10.54,10.54,10.54,10.54,100,0.0,1.0
2025-11-25,10.8,10.8,10.65,10.8,1464,10.8,10.8,10.65,10.8,1464,0.0,1.0
2025-11-26,10.8,10.8,10.8,10.8,1,10.8,10.8,10.8,10.8,1,0.0,1.0