date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-17,9.98,9.98,9.95,9.95,1350,9.98,9.98,9.95,9.95,1350,0.0,1.0
2024-09-18,9.98,9.98,9.9668,9.9668,5248,9.98,9.98,9.9668,9.9668,5248,0.0,1.0
2024-09-19,9.96,9.96,9.96,9.96,124,9.96,9.96,9.96,9.96,124,0.0,1.0
2024-09-20,9.96,9.96,9.96,9.96,28,9.96,9.96,9.96,9.96,28,0.0,1.0
2024-09-23,9.96,9.96,9.96,9.96,104,9.96,9.96,9.96,9.96,104,0.0,1.0
2024-09-24,10.04,10.04,9.95,9.95,1472,10.04,10.04,9.95,9.95,1472,0.0,1.0
2024-09-25,9.9802,9.995,9.9802,9.995,413,9.9802,9.995,9.9802,9.995,413,0.0,1.0
2024-09-26,9.99,9.99,9.95,9.95,778,9.99,9.99,9.95,9.95,778,0.0,1.0
2024-09-27,9.97,9.975,9.97,9.975,636,9.97,9.975,9.97,9.975,636,0.0,1.0
2024-09-30,9.97,9.97,9.97,9.97,302,9.97,9.97,9.97,9.97,302,0.0,1.0
2024-10-01,9.97,9.97,9.97,9.97,122,9.97,9.97,9.97,9.97,122,0.0,1.0
2024-10-02,9.9805,9.9805,9.9805,9.9805,218,9.9805,9.9805,9.9805,9.9805,218,0.0,1.0
2024-10-03,9.9805,9.9805,9.9805,9.9805,85,9.9805,9.9805,9.9805,9.9805,85,0.0,1.0
2024-10-04,9.9805,9.9805,9.9805,9.9805,71,9.9805,9.9805,9.9805,9.9805,71,0.0,1.0
2024-10-07,9.9943,10.015,9.99,10.0,100776,9.9943,10.015,9.99,10.0,100776,0.0,1.0
2024-10-08,9.995,9.995,9.995,9.995,513,9.995,9.995,9.995,9.995,513,0.0,1.0
2024-10-09,10.01,10.015,9.99,9.99,35833,10.01,10.015,9.99,9.99,35833,0.0,1.0
2024-10-10,9.95,10.0,9.95,9.9875,46651,9.95,10.0,9.95,9.9875,46651,0.0,1.0
2024-10-11,9.99,9.9902,9.99,9.9902,5579,9.99,9.9902,9.99,9.9902,5579,0.0,1.0
2024-10-14,9.99,9.99,9.99,9.99,133,9.99,9.99,9.99,9.99,133,0.0,1.0
2024-10-15,9.9932,10.0,9.99,9.99,686,9.9932,10.0,9.99,9.99,686,0.0,1.0
2024-10-16,9.99,10.0072,9.99,10.0072,564,9.99,10.0072,9.99,10.0072,564,0.0,1.0
2024-10-17,10.0,10.0,9.99,9.99,7171,10.0,10.0,9.99,9.99,7171,0.0,1.0
2024-10-18,10.0,10.0,10.0,10.0,220,10.0,10.0,10.0,10.0,220,0.0,1.0
2024-10-21,10.01,10.01,10.0,10.0,908,10.01,10.01,10.0,10.0,908,0.0,1.0
2024-10-22,10.06,10.1,10.01,10.01,700,10.06,10.1,10.01,10.01,700,0.0,1.0
2024-10-23,10.0,10.02,9.99,10.01,40100,10.0,10.02,9.99,10.01,40100,0.0,1.0
2024-10-24,10.0,10.02,9.9901,10.02,4569,10.0,10.02,9.9901,10.02,4569,0.0,1.0
2024-10-25,10.0,10.0,10.0,10.0,31013,10.0,10.0,10.0,10.0,31013,0.0,1.0
2024-10-28,9.9914,9.9914,9.99,9.99,1647,9.9914,9.9914,9.99,9.99,1647,0.0,1.0
2024-10-29,9.98,9.98,9.98,9.98,415,9.98,9.98,9.98,9.98,415,0.0,1.0
2024-10-30,9.98,9.98,9.98,9.98,8,9.98,9.98,9.98,9.98,8,0.0,1.0
2024-10-31,9.98,9.98,9.98,9.98,2,9.98,9.98,9.98,9.98,2,0.0,1.0
2024-11-01,9.995,10.0,9.99,10.0,353328,9.995,10.0,9.99,10.0,353328,0.0,1.0
2024-11-04,9.995,9.995,9.995,9.995,62,9.995,9.995,9.995,9.995,62,0.0,1.0
2024-11-05,10.0012,10.01,10.0012,10.01,320,10.0012,10.01,10.0012,10.01,320,0.0,1.0
2024-11-06,10.0012,10.0012,10.0012,10.0012,1,10.0012,10.0012,10.0012,10.0012,1,0.0,1.0
2024-11-07,10.0012,10.0012,10.0012,10.0012,4,10.0012,10.0012,10.0012,10.0012,4,0.0,1.0
2024-11-08,10.0,10.0,9.99,9.99,1350,10.0,10.0,9.99,9.99,1350,0.0,1.0
2024-11-11,10.0136,10.0136,10.01,10.01,1980,10.0136,10.0136,10.01,10.01,1980,0.0,1.0
2024-11-12,10.0112,10.0112,10.01,10.0101,350,10.0112,10.0112,10.01,10.0101,350,0.0,1.0
2024-11-13,10.01,10.01,10.01,10.01,150,10.01,10.01,10.01,10.01,150,0.0,1.0
2024-11-14,10.02,10.02,10.02,10.02,151,10.02,10.02,10.02,10.02,151,0.0,1.0
2024-11-15,10.02,10.02,10.02,10.02,58,10.02,10.02,10.02,10.02,58,0.0,1.0
2024-11-18,10.02,10.02,10.02,10.02,19,10.02,10.02,10.02,10.02,19,0.0,1.0
2024-11-19,10.0271,10.0271,10.02,10.02,8391,10.0271,10.0271,10.02,10.02,8391,0.0,1.0
2024-11-20,10.0271,10.0271,10.0271,10.0271,0,10.0271,10.0271,10.0271,10.0271,0,0.0,1.0
2024-11-21,10.02,10.02,10.02,10.02,37540,10.02,10.02,10.02,10.02,37540,0.0,1.0
2024-11-22,10.02,10.02,10.02,10.02,1,10.02,10.02,10.02,10.02,1,0.0,1.0
2024-11-25,10.02,10.03,10.01,10.01,1965,10.02,10.03,10.01,10.01,1965,0.0,1.0
2024-11-26,10.02,10.02,10.02,10.02,2048,10.02,10.02,10.02,10.02,2048,0.0,1.0
2024-11-27,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2024-11-29,10.02,10.02,10.02,10.02,0,10.02,10.02,10.02,10.02,0,0.0,1.0
2024-12-02,10.01,10.01,10.01,10.01,250,10.01,10.01,10.01,10.01,250,0.0,1.0
2024-12-03,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2024-12-04,10.01,10.01,10.01,10.01,248,10.01,10.01,10.01,10.01,248,0.0,1.0
2024-12-05,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2024-12-06,10.01,10.01,10.01,10.01,77,10.01,10.01,10.01,10.01,77,0.0,1.0
2024-12-09,10.03,10.03,10.03,10.03,300,10.03,10.03,10.03,10.03,300,0.0,1.0
2024-12-10,10.03,10.03,10.03,10.03,351,10.03,10.03,10.03,10.03,351,0.0,1.0
2024-12-11,10.0106,10.0106,10.0106,10.0106,2005,10.0106,10.0106,10.0106,10.0106,2005,0.0,1.0
2024-12-12,10.0106,10.0106,10.0106,10.0106,63,10.0106,10.0106,10.0106,10.0106,63,0.0,1.0
2024-12-13,10.03,10.03,10.0224,10.03,2015,10.03,10.03,10.0224,10.03,2015,0.0,1.0
2024-12-16,10.04,10.04,10.04,10.04,1078,10.04,10.04,10.04,10.04,1078,0.0,1.0
2024-12-17,10.04,10.04,10.04,10.04,1,10.04,10.04,10.04,10.04,1,0.0,1.0
2024-12-18,10.03,10.03,10.03,10.03,1999,10.03,10.03,10.03,10.03,1999,0.0,1.0
2024-12-19,10.03,10.03,10.03,10.03,43,10.03,10.03,10.03,10.03,43,0.0,1.0
2024-12-20,10.0328,10.0328,10.01,10.02,41159,10.0328,10.0328,10.01,10.02,41159,0.0,1.0
2024-12-23,10.04,10.0401,10.04,10.04,101300,10.04,10.0401,10.04,10.04,101300,0.0,1.0
2024-12-24,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2024-12-26,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2024-12-27,10.08,10.17,10.05,10.05,3,10.08,10.17,10.05,10.05,3,0.0,1.0
2024-12-30,10.0788,10.15,10.0788,10.15,432,10.0788,10.15,10.0788,10.15,432,0.0,1.0
2024-12-31,10.0788,10.0788,10.0788,10.0788,3,10.0788,10.0788,10.0788,10.0788,3,0.0,1.0
2025-01-02,10.0788,10.0788,10.0788,10.0788,8,10.0788,10.0788,10.0788,10.0788,8,0.0,1.0
2025-01-03,10.0514,10.0837,10.05,10.05,1213,10.0514,10.0837,10.05,10.05,1213,0.0,1.0
2025-01-06,10.0514,10.0514,10.0514,10.0514,8,10.0514,10.0514,10.0514,10.0514,8,0.0,1.0
2025-01-07,10.0606,10.0606,10.0606,10.0606,1815,10.0606,10.0606,10.0606,10.0606,1815,0.0,1.0
2025-01-08,10.0606,10.0606,10.0606,10.0606,22,10.0606,10.0606,10.0606,10.0606,22,0.0,1.0
2025-01-10,10.05,10.05,10.05,10.05,124,10.05,10.05,10.05,10.05,124,0.0,1.0
2025-01-13,10.05,10.05,10.05,10.05,133,10.05,10.05,10.05,10.05,133,0.0,1.0
2025-01-14,10.11,10.11,10.11,10.11,2594,10.11,10.11,10.11,10.11,2594,0.0,1.0
2025-01-15,10.055,10.0701,10.02,10.07,12446,10.055,10.0701,10.02,10.07,12446,0.0,1.0
2025-01-16,10.0872,10.0872,10.04,10.04,44250,10.0872,10.0872,10.04,10.04,44250,0.0,1.0
2025-01-17,10.08,10.08,10.08,10.08,139,10.08,10.08,10.08,10.08,139,0.0,1.0
2025-01-21,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2025-01-22,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2025-01-23,10.08,10.08,10.08,10.08,350,10.08,10.08,10.08,10.08,350,0.0,1.0
2025-01-24,10.0701,10.08,10.07,10.08,1412,10.0701,10.08,10.07,10.08,1412,0.0,1.0
2025-01-27,10.0701,10.0701,10.0701,10.0701,0,10.0701,10.0701,10.0701,10.0701,0,0.0,1.0
2025-01-28,10.0701,10.0701,10.0701,10.0701,21,10.0701,10.0701,10.0701,10.0701,21,0.0,1.0
2025-01-29,10.0701,10.0701,10.0701,10.0701,0,10.0701,10.0701,10.0701,10.0701,0,0.0,1.0
2025-01-30,10.076,10.13,10.06,10.13,832,10.076,10.13,10.06,10.13,832,0.0,1.0
2025-01-31,10.076,10.076,10.076,10.076,0,10.076,10.076,10.076,10.076,0,0.0,1.0
2025-02-03,10.11,10.11,10.11,10.11,534,10.11,10.11,10.11,10.11,534,0.0,1.0
2025-02-04,10.1167,10.1167,10.11,10.11,1561,10.1167,10.1167,10.11,10.11,1561,0.0,1.0
2025-02-05,10.1299,10.13,10.1,10.13,956,10.1299,10.13,10.1,10.13,956,0.0,1.0
2025-02-06,10.1299,10.1299,10.1299,10.1299,40,10.1299,10.1299,10.1299,10.1299,40,0.0,1.0
2025-02-07,10.1299,10.1299,10.1299,10.1299,0,10.1299,10.1299,10.1299,10.1299,0,0.0,1.0
2025-02-10,10.1299,10.1299,10.1299,10.1299,107,10.1299,10.1299,10.1299,10.1299,107,0.0,1.0
2025-02-11,10.1299,10.1299,10.1299,10.1299,0,10.1299,10.1299,10.1299,10.1299,0,0.0,1.0
2025-02-12,10.1,10.1,10.1,10.1,112,10.1,10.1,10.1,10.1,112,0.0,1.0
2025-02-13,10.1,10.1,10.1,10.1,52,10.1,10.1,10.1,10.1,52,0.0,1.0
2025-02-14,10.1,10.1,10.1,10.1,39,10.1,10.1,10.1,10.1,39,0.0,1.0
2025-02-18,10.1,10.1,10.1,10.1,78,10.1,10.1,10.1,10.1,78,0.0,1.0
2025-02-19,10.12,10.12,10.12,10.12,100,10.12,10.12,10.12,10.12,100,0.0,1.0
2025-02-20,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-02-21,10.15,10.15,10.15,10.15,1000,10.15,10.15,10.15,10.15,1000,0.0,1.0
2025-02-24,10.1403,10.1403,10.1403,10.1403,1881,10.1403,10.1403,10.1403,10.1403,1881,0.0,1.0
2025-02-25,10.13,10.14,10.13,10.14,300,10.13,10.14,10.13,10.14,300,0.0,1.0
2025-02-26,10.13,10.13,10.13,10.13,51,10.13,10.13,10.13,10.13,51,0.0,1.0
2025-02-27,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2025-02-28,10.13,10.13,10.13,10.13,36,10.13,10.13,10.13,10.13,36,0.0,1.0
2025-03-03,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2025-03-04,10.1,10.12,10.1,10.12,586,10.1,10.12,10.1,10.12,586,0.0,1.0
2025-03-05,10.1,10.12,10.1,10.12,769,10.1,10.12,10.1,10.12,769,0.0,1.0
2025-03-06,10.1464,10.1464,10.1464,10.1464,480,10.1464,10.1464,10.1464,10.1464,480,0.0,1.0
2025-03-07,10.2,10.2,10.11,10.2,12400,10.2,10.2,10.11,10.2,12400,0.0,1.0
2025-03-10,10.25,10.25,10.23,10.23,382,10.25,10.25,10.23,10.23,382,0.0,1.0
2025-03-11,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-12,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-13,10.16,10.18,10.15,10.16,11600,10.16,10.18,10.15,10.16,11600,0.0,1.0
2025-03-14,10.22,10.22,10.22,10.22,831,10.22,10.22,10.22,10.22,831,0.0,1.0
2025-03-17,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-03-18,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-03-19,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-03-20,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-03-21,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-03-24,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-03-25,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-03-26,10.25,10.25,10.2199,10.22,2975,10.25,10.25,10.2199,10.22,2975,0.0,1.0
2025-03-27,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-28,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-03-31,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-04-01,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-04-02,11.11,11.11,11.11,11.11,402,11.11,11.11,11.11,11.11,402,0.0,1.0
2025-04-03,11.11,11.11,11.11,11.11,0,11.11,11.11,11.11,11.11,0,0.0,1.0
2025-04-04,10.5631,10.5631,10.5631,10.5631,430,10.5631,10.5631,10.5631,10.5631,430,0.0,1.0
2025-04-07,10.316,10.316,10.316,10.316,1781,10.316,10.316,10.316,10.316,1781,0.0,1.0
2025-04-08,10.316,10.316,10.316,10.316,0,10.316,10.316,10.316,10.316,0,0.0,1.0
2025-04-09,10.316,10.316,10.316,10.316,0,10.316,10.316,10.316,10.316,0,0.0,1.0
2025-04-10,10.316,10.316,10.316,10.316,0,10.316,10.316,10.316,10.316,0,0.0,1.0
2025-04-11,10.316,10.316,10.316,10.316,0,10.316,10.316,10.316,10.316,0,0.0,1.0
2025-04-14,10.316,10.316,10.316,10.316,0,10.316,10.316,10.316,10.316,0,0.0,1.0
2025-04-15,10.316,10.316,10.316,10.316,0,10.316,10.316,10.316,10.316,0,0.0,1.0
2025-04-16,10.316,10.316,10.316,10.316,0,10.316,10.316,10.316,10.316,0,0.0,1.0
2025-04-17,10.316,10.316,10.316,10.316,0,10.316,10.316,10.316,10.316,0,0.0,1.0
2025-04-21,10.316,10.316,10.316,10.316,0,10.316,10.316,10.316,10.316,0,0.0,1.0
2025-04-22,10.316,10.316,10.316,10.316,0,10.316,10.316,10.316,10.316,0,0.0,1.0
2025-04-23,10.316,10.316,10.316,10.316,0,10.316,10.316,10.316,10.316,0,0.0,1.0
2025-04-24,10.2,10.35,10.2,10.35,1330,10.2,10.35,10.2,10.35,1330,0.0,1.0
2025-04-25,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-04-28,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-04-29,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-04-30,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-05-01,10.2,10.21,10.2,10.21,259,10.2,10.21,10.2,10.21,259,0.0,1.0
2025-05-02,10.2,10.2,10.2,10.2,9,10.2,10.2,10.2,10.2,9,0.0,1.0
2025-05-05,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-05-06,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-05-07,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-05-08,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-05-09,10.25,10.286,10.25,10.286,301,10.25,10.286,10.25,10.286,301,0.0,1.0
2025-05-12,10.373,10.373,10.373,10.373,251,10.373,10.373,10.373,10.373,251,0.0,1.0
2025-05-13,10.373,10.373,10.373,10.373,100,10.373,10.373,10.373,10.373,100,0.0,1.0
2025-05-14,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-05-15,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-05-16,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-05-19,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-05-20,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-05-21,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-05-22,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-05-23,10.373,10.373,10.373,10.373,14,10.373,10.373,10.373,10.373,14,0.0,1.0
2025-05-27,10.373,10.373,10.373,10.373,10,10.373,10.373,10.373,10.373,10,0.0,1.0
2025-05-28,10.373,10.373,10.373,10.373,1,10.373,10.373,10.373,10.373,1,0.0,1.0
2025-05-29,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-05-30,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-06-02,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-06-03,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-06-04,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-06-05,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-06-06,10.373,10.373,10.373,10.373,20,10.373,10.373,10.373,10.373,20,0.0,1.0
2025-06-09,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-06-10,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-06-11,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-06-12,10.373,10.373,10.373,10.373,0,10.373,10.373,10.373,10.373,0,0.0,1.0
2025-06-13,10.37,10.37,10.3699,10.3699,784,10.37,10.37,10.3699,10.3699,784,0.0,1.0
2025-06-16,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-06-17,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-06-18,10.37,10.37,10.37,10.37,3,10.37,10.37,10.37,10.37,3,0.0,1.0
2025-06-20,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-06-23,10.52,10.52,10.52,10.52,406,10.52,10.52,10.52,10.52,406,0.0,1.0
2025-06-24,10.35,10.39,10.35,10.39,997,10.35,10.39,10.35,10.39,997,0.0,1.0
2025-06-25,10.54,10.54,10.5,10.5,1123,10.54,10.54,10.5,10.5,1123,0.0,1.0
2025-06-26,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-06-27,10.54,10.54,10.54,10.54,4,10.54,10.54,10.54,10.54,4,0.0,1.0
2025-06-30,10.54,10.54,10.54,10.54,20,10.54,10.54,10.54,10.54,20,0.0,1.0
2025-07-01,10.54,10.54,10.54,10.54,20,10.54,10.54,10.54,10.54,20,0.0,1.0
2025-07-02,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-07-03,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-07-07,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-07-08,10.54,10.54,10.54,10.54,5,10.54,10.54,10.54,10.54,5,0.0,1.0
2025-07-09,10.54,10.54,10.54,10.54,4,10.54,10.54,10.54,10.54,4,0.0,1.0
2025-07-10,10.54,10.54,10.54,10.54,4,10.54,10.54,10.54,10.54,4,0.0,1.0
2025-07-11,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-07-14,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-07-15,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-07-16,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-07-17,10.54,10.54,10.54,10.54,4,10.54,10.54,10.54,10.54,4,0.0,1.0
2025-07-18,10.54,10.54,10.54,10.54,4,10.54,10.54,10.54,10.54,4,0.0,1.0
2025-07-21,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-07-22,10.55,10.55,10.55,10.55,196,10.55,10.55,10.55,10.55,196,0.0,1.0
2025-07-23,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-07-24,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-07-25,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-07-28,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-07-29,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-07-30,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-07-31,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-08-01,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-08-04,10.48,10.48,10.48,10.48,100,10.48,10.48,10.48,10.48,100,0.0,1.0
2025-08-05,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-06,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-07,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-08,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-11,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-12,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-13,10.48,10.48,10.48,10.48,10,10.48,10.48,10.48,10.48,10,0.0,1.0
2025-08-14,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-15,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-18,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-19,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-20,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-21,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-22,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-25,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-26,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-27,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-28,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-08-29,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-02,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-03,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-04,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-05,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-08,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-09,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-10,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-11,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-12,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-15,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-16,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-17,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-18,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-19,10.48,10.48,10.48,10.48,2,10.48,10.48,10.48,10.48,2,0.0,1.0
2025-09-22,10.48,10.48,10.48,10.48,1,10.48,10.48,10.48,10.48,1,0.0,1.0
2025-09-23,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-24,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-25,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-26,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-09-29,11.0,11.0,11.0,11.0,4654,11.0,11.0,11.0,11.0,4654,0.0,1.0
2025-09-30,11.0097,11.97,11.0097,11.97,5569,11.0097,11.97,11.0097,11.97,5569,0.0,1.0
2025-10-01,11.0097,11.0097,11.0097,11.0097,54,11.0097,11.0097,11.0097,11.0097,54,0.0,1.0
2025-10-02,10.48,10.48,10.45,10.45,275,10.48,10.48,10.45,10.45,275,0.0,1.0
2025-10-03,11.1,11.1,10.71,10.71,503,11.1,11.1,10.71,10.71,503,0.0,1.0
2025-10-06,11.0,11.09,11.0,11.09,354,11.0,11.09,11.0,11.09,354,0.0,1.0
2025-10-07,11.28,11.5,11.01,11.04,2802,11.28,11.5,11.01,11.04,2802,0.0,1.0
2025-10-08,13.15,13.15,13.15,13.15,795,13.15,13.15,13.15,13.15,795,0.0,1.0
2025-10-09,13.15,13.15,13.15,13.15,13,13.15,13.15,13.15,13.15,13,0.0,1.0
2025-10-10,11.53,12.43,11.3,12.43,751,11.53,12.43,11.3,12.43,751,0.0,1.0
2025-10-13,11.89,11.89,11.85,11.88,873,11.89,11.89,11.85,11.88,873,0.0,1.0
2025-10-14,13.51,13.51,11.91,11.91,3005,13.51,13.51,11.91,11.91,3005,0.0,1.0
2025-10-15,13.46,13.9,13.0,13.0,1917,13.46,13.9,13.0,13.0,1917,0.0,1.0
2025-10-16,13.46,13.46,13.46,13.46,0,13.46,13.46,13.46,13.46,0,0.0,1.0
2025-10-17,12.675,12.675,12.675,12.675,182,12.675,12.675,12.675,12.675,182,0.0,1.0
2025-10-20,12.675,12.675,12.675,12.675,0,12.675,12.675,12.675,12.675,0,0.0,1.0
2025-10-21,12.14,12.14,12.14,12.14,120,12.14,12.14,12.14,12.14,120,0.0,1.0
2025-10-22,11.85,11.89,11.85,11.89,802,11.85,11.89,11.85,11.89,802,0.0,1.0
2025-10-23,11.85,11.85,11.85,11.85,0,11.85,11.85,11.85,11.85,0,0.0,1.0
2025-10-24,11.85,11.85,11.85,11.85,0,11.85,11.85,11.85,11.85,0,0.0,1.0
2025-10-27,11.85,11.85,11.85,11.85,0,11.85,11.85,11.85,11.85,0,0.0,1.0
2025-10-28,11.85,11.85,11.85,11.85,0,11.85,11.85,11.85,11.85,0,0.0,1.0
2025-10-29,11.85,11.85,11.85,11.85,0,11.85,11.85,11.85,11.85,0,0.0,1.0
2025-10-30,11.52,12.8,11.3,11.66,1955,11.52,12.8,11.3,11.66,1955,0.0,1.0
2025-10-31,12.58,12.58,11.45,11.45,669,12.58,12.58,11.45,11.45,669,0.0,1.0
2025-11-03,12.58,12.58,12.58,12.58,0,12.58,12.58,12.58,12.58,0,0.0,1.0
2025-11-04,12.58,12.58,12.58,12.58,0,12.58,12.58,12.58,12.58,0,0.0,1.0
2025-11-05,12.58,12.58,12.58,12.58,0,12.58,12.58,12.58,12.58,0,0.0,1.0
2025-11-06,12.58,12.58,12.58,12.58,0,12.58,12.58,12.58,12.58,0,0.0,1.0
2025-11-07,11.23,11.35,11.23,11.3,1024,11.23,11.35,11.23,11.3,1024,0.0,1.0
2025-11-10,11.255,11.255,11.255,11.255,101,11.255,11.255,11.255,11.255,101,0.0,1.0
2025-11-11,11.255,11.255,11.255,11.255,0,11.255,11.255,11.255,11.255,0,0.0,1.0
2025-11-12,11.255,11.255,11.255,11.255,2,11.255,11.255,11.255,11.255,2,0.0,1.0
2025-11-13,11.5,11.5,11.5,11.5,400,11.5,11.5,11.5,11.5,400,0.0,1.0
2025-11-14,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-11-17,11.01,11.04,11.01,11.04,1209,11.01,11.04,11.01,11.04,1209,0.0,1.0
2025-11-18,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2025-11-19,11.01,11.01,11.01,11.01,76,11.01,11.01,11.01,11.01,76,0.0,1.0
2025-11-20,11.01,11.01,11.01,11.01,1,11.01,11.01,11.01,11.01,1,0.0,1.0
2025-11-21,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2025-11-24,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2025-11-25,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2025-11-26,11.01,11.01,11.01,11.01,0,11.01,11.01,11.01,11.01,0,0.0,1.0