date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-26,10.08,10.08,10.08,10.08,2005,10.08,10.08,10.08,10.08,2005,0.0,1.0
2024-07-29,10.09,10.09,10.09,10.09,1988,10.09,10.09,10.09,10.09,1988,0.0,1.0
2024-07-30,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2024-07-31,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2024-08-01,10.09,10.09,10.09,10.09,1,10.09,10.09,10.09,10.09,1,0.0,1.0
2024-08-02,10.09,10.09,10.09,10.09,5,10.09,10.09,10.09,10.09,5,0.0,1.0
2024-08-05,10.08,10.08,10.08,10.08,113,10.08,10.08,10.08,10.08,113,0.0,1.0
2024-08-06,10.08,10.08,10.08,10.08,400000,10.08,10.08,10.08,10.08,400000,0.0,1.0
2024-08-07,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2024-08-08,10.1,10.1,10.1,10.1,300,10.1,10.1,10.1,10.1,300,0.0,1.0
2024-08-09,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-08-12,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-08-13,10.1,10.1,10.1,10.1,555,10.1,10.1,10.1,10.1,555,0.0,1.0
2024-08-14,10.1,10.1,10.1,10.1,22,10.1,10.1,10.1,10.1,22,0.0,1.0
2024-08-15,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-08-16,10.1,10.1,10.1,10.1,6,10.1,10.1,10.1,10.1,6,0.0,1.0
2024-08-19,10.1,10.1,10.1,10.1,10,10.1,10.1,10.1,10.1,10,0.0,1.0
2024-08-20,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2024-08-21,10.06,10.06,10.06,10.06,100,10.06,10.06,10.06,10.06,100,0.0,1.0
2024-08-22,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-08-23,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-08-26,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-08-27,10.08,10.08,10.08,10.08,1535,10.08,10.08,10.08,10.08,1535,0.0,1.0
2024-08-28,10.06,10.06,10.06,10.06,49950,10.06,10.06,10.06,10.06,49950,0.0,1.0
2024-08-29,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-08-30,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2024-09-03,10.06,10.06,10.06,10.06,100,10.06,10.06,10.06,10.06,100,0.0,1.0
2024-09-04,10.04,10.06,10.04,10.06,10906,10.04,10.06,10.04,10.06,10906,0.0,1.0
2024-09-05,10.04,10.04,10.04,10.04,182,10.04,10.04,10.04,10.04,182,0.0,1.0
2024-09-06,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2024-09-09,10.04,10.04,10.04,10.04,1,10.04,10.04,10.04,10.04,1,0.0,1.0
2024-09-10,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2024-09-11,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2024-09-12,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2024-09-13,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2024-09-16,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2024-09-17,10.04,10.04,10.04,10.04,1,10.04,10.04,10.04,10.04,1,0.0,1.0
2024-09-18,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2024-09-19,10.08,10.08,10.08,10.08,100,10.08,10.08,10.08,10.08,100,0.0,1.0
2024-09-20,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2024-09-23,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2024-09-24,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2024-09-25,10.2,10.5,10.1,10.1,8725,10.2,10.5,10.1,10.1,8725,0.0,1.0
2024-09-26,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-09-27,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-09-30,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-10-01,10.99,10.99,10.89,10.89,711,10.99,10.99,10.89,10.89,711,0.0,1.0
2024-10-02,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2024-10-03,10.99,10.99,10.99,10.99,1,10.99,10.99,10.99,10.99,1,0.0,1.0
2024-10-04,10.2,10.2,10.15,10.2,987,10.2,10.2,10.15,10.2,987,0.0,1.0
2024-10-07,10.2,10.2,10.2,10.2,281,10.2,10.2,10.2,10.2,281,0.0,1.0
2024-10-08,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2024-10-09,10.2,10.2,10.2,10.2,1,10.2,10.2,10.2,10.2,1,0.0,1.0
2024-10-10,10.2,10.2,10.2,10.2,1,10.2,10.2,10.2,10.2,1,0.0,1.0
2024-10-11,10.77,10.77,10.2,10.2,4753,10.77,10.77,10.2,10.2,4753,0.0,1.0
2024-10-14,10.5,11.99,10.3,11.0,8345,10.5,11.99,10.3,11.0,8345,0.0,1.0
2024-10-15,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2024-10-16,10.21,10.93,10.21,10.3,1801,10.21,10.93,10.21,10.3,1801,0.0,1.0
2024-10-17,10.3,11.6,10.27,10.7,13756,10.3,11.6,10.27,10.7,13756,0.0,1.0
2024-10-18,10.21,10.49,10.12,10.21,5520,10.21,10.49,10.12,10.21,5520,0.0,1.0
2024-10-21,10.4,11.19,10.24,11.19,9014,10.4,11.19,10.24,11.19,9014,0.0,1.0
2024-10-22,10.16,10.88,10.15,10.88,9351,10.16,10.88,10.15,10.88,9351,0.0,1.0
2024-10-23,10.11,10.15,10.11,10.11,10796,10.11,10.15,10.11,10.11,10796,0.0,1.0
2024-10-24,10.11,11.1,10.11,11.1,8851,10.11,11.1,10.11,11.1,8851,0.0,1.0
2024-10-25,10.11,10.11,10.11,10.11,1000,10.11,10.11,10.11,10.11,1000,0.0,1.0
2024-10-28,10.11,10.11,10.11,10.11,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2024-10-29,10.19,10.19,10.19,10.19,426,10.19,10.19,10.19,10.19,426,0.0,1.0
2024-10-30,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2024-10-31,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2024-11-01,10.11,10.11,10.11,10.11,401,10.11,10.11,10.11,10.11,401,0.0,1.0
2024-11-04,10.11,10.11,10.11,10.11,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2024-11-05,10.11,10.11,10.11,10.11,109,10.11,10.11,10.11,10.11,109,0.0,1.0
2024-11-06,10.11,10.11,10.11,10.11,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2024-11-07,10.11,10.11,10.11,10.11,0,10.11,10.11,10.11,10.11,0,0.0,1.0
2024-11-08,10.1301,10.1301,10.13,10.13,400,10.1301,10.1301,10.13,10.13,400,0.0,1.0
2024-11-11,10.1301,10.1301,10.1301,10.1301,0,10.1301,10.1301,10.1301,10.1301,0,0.0,1.0
2024-11-12,10.1301,10.1301,10.1301,10.1301,4,10.1301,10.1301,10.1301,10.1301,4,0.0,1.0
2024-11-13,10.1301,10.1301,10.1301,10.1301,0,10.1301,10.1301,10.1301,10.1301,0,0.0,1.0
2024-11-14,10.1301,10.1301,10.1301,10.1301,0,10.1301,10.1301,10.1301,10.1301,0,0.0,1.0
2024-11-15,10.1101,10.1101,10.11,10.11,201,10.1101,10.1101,10.11,10.11,201,0.0,1.0
2024-11-18,10.1101,10.1101,10.1101,10.1101,0,10.1101,10.1101,10.1101,10.1101,0,0.0,1.0
2024-11-19,10.1101,10.1101,10.1101,10.1101,0,10.1101,10.1101,10.1101,10.1101,0,0.0,1.0
2024-11-20,10.1101,10.1101,10.1101,10.1101,1,10.1101,10.1101,10.1101,10.1101,1,0.0,1.0
2024-11-21,10.1101,10.1101,10.1101,10.1101,2,10.1101,10.1101,10.1101,10.1101,2,0.0,1.0
2024-11-22,10.1101,10.1101,10.1101,10.1101,0,10.1101,10.1101,10.1101,10.1101,0,0.0,1.0
2024-11-25,10.1101,10.1101,10.1101,10.1101,0,10.1101,10.1101,10.1101,10.1101,0,0.0,1.0
2024-11-26,10.1101,10.1101,10.1101,10.1101,0,10.1101,10.1101,10.1101,10.1101,0,0.0,1.0
2024-11-27,10.1566,10.18,10.1476,10.17,7160,10.1566,10.18,10.1476,10.17,7160,0.0,1.0
2024-11-29,10.157,10.157,10.157,10.157,0,10.157,10.157,10.157,10.157,0,0.0,1.0
2024-12-02,10.17,10.19,10.1458,10.18,3642,10.17,10.19,10.1458,10.18,3642,0.0,1.0
2024-12-03,10.19,10.19,10.19,10.19,402,10.19,10.19,10.19,10.19,402,0.0,1.0
2024-12-04,10.19,10.19,10.19,10.19,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2024-12-05,10.21,10.22,10.18,10.22,492,10.21,10.22,10.18,10.22,492,0.0,1.0
2024-12-06,10.28,10.28,10.22,10.22,692,10.28,10.28,10.22,10.22,692,0.0,1.0
2024-12-09,10.15,10.7863,10.15,10.16,3590,10.15,10.7863,10.15,10.16,3590,0.0,1.0
2024-12-10,10.15,10.15,10.15,10.15,100,10.15,10.15,10.15,10.15,100,0.0,1.0
2024-12-11,10.15,10.15,10.15,10.15,363,10.15,10.15,10.15,10.15,363,0.0,1.0
2024-12-12,10.1917,10.2,10.1599,10.1917,2397,10.1917,10.2,10.1599,10.1917,2397,0.0,1.0
2024-12-13,10.18,10.21,10.18,10.19,1110,10.18,10.21,10.18,10.19,1110,0.0,1.0
2024-12-16,10.18,10.2,10.1486,10.19,3344,10.18,10.2,10.1486,10.19,3344,0.0,1.0
2024-12-17,10.24,10.24,10.24,10.24,1150,10.24,10.24,10.24,10.24,1150,0.0,1.0
2024-12-18,10.22,10.22,10.15,10.16,621,10.22,10.22,10.15,10.16,621,0.0,1.0
2024-12-19,10.19,10.19,10.19,10.19,563,10.19,10.19,10.19,10.19,563,0.0,1.0
2024-12-20,10.2,11.0,10.1609,10.21,6693,10.2,11.0,10.1609,10.21,6693,0.0,1.0
2024-12-23,10.15,11.535,10.11,10.24,3782,10.15,11.535,10.11,10.24,3782,0.0,1.0
2024-12-24,10.15,10.15,10.15,10.15,0,10.15,10.15,10.15,10.15,0,0.0,1.0
2024-12-26,10.15,10.15,10.15,10.15,75,10.15,10.15,10.15,10.15,75,0.0,1.0
2024-12-27,10.1999,10.2,10.161,10.1922,1114,10.1999,10.2,10.161,10.1922,1114,0.0,1.0
2024-12-30,10.1999,10.1999,10.1999,10.1999,0,10.1999,10.1999,10.1999,10.1999,0,0.0,1.0
2024-12-31,10.24,10.24,10.24,10.24,585,10.24,10.24,10.24,10.24,585,0.0,1.0
2025-01-02,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-01-03,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-01-06,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-01-07,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-01-08,10.24,10.24,10.24,10.24,48,10.24,10.24,10.24,10.24,48,0.0,1.0
2025-01-10,10.22,10.2562,10.22,10.22,3302,10.22,10.2562,10.22,10.22,3302,0.0,1.0
2025-01-13,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-01-14,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-01-15,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-01-16,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-01-17,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-01-21,10.22,10.22,10.22,10.22,700,10.22,10.22,10.22,10.22,700,0.0,1.0
2025-01-22,10.24,10.24,10.24,10.24,558,10.24,10.24,10.24,10.24,558,0.0,1.0
2025-01-23,10.24,10.24,10.24,10.24,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2025-01-24,10.3046,10.4,10.26,10.29,19335,10.3046,10.4,10.26,10.29,19335,0.0,1.0
2025-01-27,10.3,10.3,10.26,10.3,600,10.3,10.3,10.26,10.3,600,0.0,1.0
2025-01-28,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-01-29,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-01-30,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-01-31,10.27,10.27,10.27,10.27,296,10.27,10.27,10.27,10.27,296,0.0,1.0
2025-02-03,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-02-04,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-02-05,10.39,10.39,10.39,10.39,392,10.39,10.39,10.39,10.39,392,0.0,1.0
2025-02-06,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-02-07,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-02-10,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-02-11,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-02-12,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-02-13,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-02-14,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-02-18,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-02-19,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-02-20,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-02-21,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-02-24,10.27,10.28,10.27,10.28,629,10.27,10.28,10.27,10.28,629,0.0,1.0
2025-02-25,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-02-26,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-02-27,10.42,10.42,10.42,10.42,300,10.42,10.42,10.42,10.42,300,0.0,1.0
2025-02-28,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-03,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-04,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-05,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-06,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-07,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-10,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-11,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-12,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-13,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-14,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-17,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-18,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-19,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-20,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-21,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-24,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-25,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-26,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-27,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-28,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-03-31,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-04-01,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-04-02,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-04-03,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-04-04,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-04-07,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-04-08,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-04-09,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-04-10,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-04-11,10.25,10.25,10.25,10.25,2900,10.25,10.25,10.25,10.25,2900,0.0,1.0
2025-04-14,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-04-15,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-04-16,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-04-17,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-04-21,10.39,10.39,10.39,10.39,732,10.39,10.39,10.39,10.39,732,0.0,1.0
2025-04-22,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-04-23,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-04-24,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-04-25,10.39,10.39,10.39,10.39,0,10.39,10.39,10.39,10.39,0,0.0,1.0
2025-04-28,10.47,10.47,10.46,10.46,400,10.47,10.47,10.46,10.46,400,0.0,1.0
2025-04-29,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-04-30,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-05-01,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-05-02,10.48,10.48,10.435,10.48,498,10.48,10.48,10.435,10.48,498,0.0,1.0
2025-05-05,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-05-06,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-05-07,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-05-08,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-05-09,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-05-12,10.48,10.48,10.48,10.48,86,10.48,10.48,10.48,10.48,86,0.0,1.0
2025-05-13,10.7,10.7,10.7,10.7,200,10.7,10.7,10.7,10.7,200,0.0,1.0
2025-05-14,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-05-15,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
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
2025-05-20,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
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
2025-05-27,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-05-28,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-05-29,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-05-30,10.7,10.7,10.7,10.7,0,10.7,10.7,10.7,10.7,0,0.0,1.0
2025-06-02,10.0,10.5,10.0,10.0,400,10.0,10.5,10.0,10.0,400,0.0,1.0
2025-06-03,10.59,10.59,10.59,10.59,390,10.59,10.59,10.59,10.59,390,0.0,1.0
2025-06-04,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-06-05,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-06-06,10.59,10.59,10.59,10.59,0,10.59,10.59,10.59,10.59,0,0.0,1.0
2025-06-09,10.66,10.66,10.62,10.62,598,10.66,10.66,10.62,10.62,598,0.0,1.0
2025-06-10,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-06-11,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-06-12,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-06-13,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-06-16,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-06-17,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-06-18,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-06-20,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-06-23,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-06-24,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-06-25,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-06-26,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-06-27,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-06-30,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-01,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-02,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-03,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-07,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-08,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-09,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-10,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-11,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-14,10.66,10.66,10.66,10.66,10,10.66,10.66,10.66,10.66,10,0.0,1.0
2025-07-15,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-16,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-17,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-18,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-21,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-22,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-23,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-24,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-25,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-28,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-29,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-30,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-07-31,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-01,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-04,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-05,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-06,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-07,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-08,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-11,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-12,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-13,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-14,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-15,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-18,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-19,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-20,10.66,10.66,10.66,10.66,50,10.66,10.66,10.66,10.66,50,0.0,1.0
2025-08-21,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-22,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-25,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-26,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-27,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-28,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-08-29,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-02,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-03,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-04,10.66,10.66,10.66,10.66,2,10.66,10.66,10.66,10.66,2,0.0,1.0
2025-09-05,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-08,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-09,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-10,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-11,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-12,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-15,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-16,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-17,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-18,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-19,10.72,10.72,10.72,10.72,248,10.72,10.72,10.72,10.72,248,0.0,1.0
2025-09-22,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-09-23,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-09-24,10.72,10.72,10.72,10.72,2,10.72,10.72,10.72,10.72,2,0.0,1.0
2025-09-25,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-09-26,10.72,10.72,10.72,10.72,196,10.72,10.72,10.72,10.72,196,0.0,1.0
2025-09-29,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-09-30,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-01,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-02,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-03,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-06,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-07,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-08,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-09,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-10,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-13,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-14,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-15,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-16,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-17,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-20,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-21,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-22,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-23,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-24,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-27,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-28,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-29,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-30,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-10-31,10.72,10.72,10.72,10.72,1,10.72,10.72,10.72,10.72,1,0.0,1.0
2025-11-03,10.72,10.72,10.72,10.72,1,10.72,10.72,10.72,10.72,1,0.0,1.0
2025-11-04,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-05,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-06,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-07,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-10,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-11,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-12,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-13,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-14,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-17,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-18,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-19,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-20,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-21,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-24,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-25,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2025-11-26,10.72,10.72,10.72,10.72,0,10.72,10.72,10.72,10.72,0,0.0,1.0