date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-21,9.96,9.9601,9.95,9.95,17240,9.96,9.9601,9.95,9.95,17240,0.0,1.0
2025-01-22,9.9699,10.6872,9.95,10.6872,19762,9.9699,10.6872,9.95,10.6872,19762,0.0,1.0
2025-01-23,9.98,9.98,9.96,9.96,11978,9.98,9.98,9.96,9.96,11978,0.0,1.0
2025-01-24,9.9813,10.6088,9.94,10.3003,12790,9.9813,10.6088,9.94,10.3003,12790,0.0,1.0
2025-01-27,9.97,10.14,9.95,10.14,64502,9.97,10.14,9.95,10.14,64502,0.0,1.0
2025-01-28,9.9951,10.1652,9.95,10.1652,15560,9.9951,10.1652,9.95,10.1652,15560,0.0,1.0
2025-01-29,10.0,10.04,9.97,10.0,21408,10.0,10.04,9.97,10.0,21408,0.0,1.0
2025-01-30,9.99,10.0,9.96,10.0,5969,9.99,10.0,9.96,10.0,5969,0.0,1.0
2025-01-31,9.96,9.96,9.96,9.96,5957,9.96,9.96,9.96,9.96,5957,0.0,1.0
2025-02-03,9.96,10.133,9.96,10.133,48420,9.96,10.133,9.96,10.133,48420,0.0,1.0
2025-02-04,9.99,10.1367,9.97,10.1367,13564,9.99,10.1367,9.97,10.1367,13564,0.0,1.0
2025-02-05,9.99,9.99,9.97,9.99,17734,9.99,9.99,9.97,9.99,17734,0.0,1.0
2025-02-06,9.99,9.99,9.99,9.99,7593,9.99,9.99,9.99,9.99,7593,0.0,1.0
2025-02-07,9.9899,10.0,9.98,9.99,213108,9.9899,10.0,9.98,9.99,213108,0.0,1.0
2025-02-10,10.01,10.01,9.99,9.99,597969,10.01,10.01,9.99,9.99,597969,0.0,1.0
2025-02-11,10.0,10.0,9.99,9.99,25282,10.0,10.0,9.99,9.99,25282,0.0,1.0
2025-02-12,10.0,10.0001,9.99,10.0,272577,10.0,10.0001,9.99,10.0,272577,0.0,1.0
2025-02-13,10.0,10.0,10.0,10.0,25300,10.0,10.0,10.0,10.0,25300,0.0,1.0
2025-02-14,10.0,10.01,10.0,10.01,24916,10.0,10.01,10.0,10.01,24916,0.0,1.0
2025-02-18,10.0149,10.02,10.01,10.01,127336,10.0149,10.02,10.01,10.01,127336,0.0,1.0
2025-02-19,10.015,10.0217,10.01,10.0217,539622,10.015,10.0217,10.01,10.0217,539622,0.0,1.0
2025-02-20,10.01,10.01,10.01,10.01,38392,10.01,10.01,10.01,10.01,38392,0.0,1.0
2025-02-21,10.025,10.03,10.0185,10.0185,75361,10.025,10.03,10.0185,10.0185,75361,0.0,1.0
2025-02-24,10.02,10.0282,10.02,10.0282,42252,10.02,10.0282,10.02,10.0282,42252,0.0,1.0
2025-02-25,10.0289,10.03,10.02,10.02,543744,10.0289,10.03,10.02,10.02,543744,0.0,1.0
2025-02-26,10.025,10.025,10.02,10.0212,66004,10.025,10.025,10.02,10.0212,66004,0.0,1.0
2025-02-27,10.02,10.02,10.02,10.02,101662,10.02,10.02,10.02,10.02,101662,0.0,1.0
2025-02-28,10.03,10.03,10.015,10.02,48606,10.03,10.03,10.015,10.02,48606,0.0,1.0
2025-03-03,10.03,10.04,10.025,10.025,789151,10.03,10.04,10.025,10.025,789151,0.0,1.0
2025-03-04,10.04,10.06,10.03,10.03,462349,10.04,10.06,10.03,10.03,462349,0.0,1.0
2025-03-05,10.04,10.06,10.04,10.05,23972,10.04,10.06,10.04,10.05,23972,0.0,1.0
2025-03-06,10.05,10.05,10.03,10.03,51444,10.05,10.05,10.03,10.03,51444,0.0,1.0
2025-03-07,10.04,10.105,10.04,10.04,5113,10.04,10.105,10.04,10.04,5113,0.0,1.0
2025-03-10,10.06,10.1,10.06,10.1,1702,10.06,10.1,10.06,10.1,1702,0.0,1.0
2025-03-11,10.05,10.05,10.05,10.05,528,10.05,10.05,10.05,10.05,528,0.0,1.0
2025-03-12,10.05,10.05,10.05,10.05,701,10.05,10.05,10.05,10.05,701,0.0,1.0
2025-03-13,10.05,10.05,10.05,10.05,193,10.05,10.05,10.05,10.05,193,0.0,1.0
2025-03-14,10.06,10.075,10.05,10.05,2044,10.06,10.075,10.05,10.05,2044,0.0,1.0
2025-03-17,10.06,10.06,10.06,10.06,108,10.06,10.06,10.06,10.06,108,0.0,1.0
2025-03-18,10.06,10.06,10.06,10.06,108,10.06,10.06,10.06,10.06,108,0.0,1.0
2025-03-19,10.06,10.06,10.06,10.06,108,10.06,10.06,10.06,10.06,108,0.0,1.0
2025-03-20,10.06,10.0799,10.06,10.06,6626,10.06,10.0799,10.06,10.06,6626,0.0,1.0
2025-03-21,10.1,10.1,10.06,10.0864,99020,10.1,10.1,10.06,10.0864,99020,0.0,1.0
2025-03-24,10.1,10.11,10.1,10.1,75703,10.1,10.11,10.1,10.1,75703,0.0,1.0
2025-03-25,10.09,10.09,10.09,10.09,779,10.09,10.09,10.09,10.09,779,0.0,1.0
2025-03-26,10.1,10.1,10.1,10.1,75129,10.1,10.1,10.1,10.1,75129,0.0,1.0
2025-03-27,10.1,10.12,10.1,10.1077,913,10.1,10.12,10.1,10.1077,913,0.0,1.0
2025-03-28,10.11,10.11,10.07,10.07,146657,10.11,10.11,10.07,10.07,146657,0.0,1.0
2025-03-31,10.11,10.13,10.1,10.13,106551,10.11,10.13,10.1,10.13,106551,0.0,1.0
2025-04-01,10.1,10.1099,10.1,10.1099,5429,10.1,10.1099,10.1,10.1099,5429,0.0,1.0
2025-04-02,10.11,10.13,10.105,10.11,45458,10.11,10.13,10.105,10.11,45458,0.0,1.0
2025-04-03,10.09,10.12,10.09,10.12,1763,10.09,10.12,10.09,10.12,1763,0.0,1.0
2025-04-04,10.09,10.1,10.09,10.1,4014,10.09,10.1,10.09,10.1,4014,0.0,1.0
2025-04-07,10.1,10.12,10.08,10.0939,2422,10.1,10.12,10.08,10.0939,2422,0.0,1.0
2025-04-08,10.135,10.135,10.09,10.12,1990,10.135,10.135,10.09,10.12,1990,0.0,1.0
2025-04-09,10.1,10.101,10.09,10.1,2563,10.1,10.101,10.09,10.1,2563,0.0,1.0
2025-04-10,10.09,10.1,10.09,10.1,1332,10.09,10.1,10.09,10.1,1332,0.0,1.0
2025-04-11,10.1,10.11,10.09,10.11,13478,10.1,10.11,10.09,10.11,13478,0.0,1.0
2025-04-14,10.08,10.09,10.08,10.09,54592,10.08,10.09,10.08,10.09,54592,0.0,1.0
2025-04-15,10.11,10.11,10.11,10.11,492,10.11,10.11,10.11,10.11,492,0.0,1.0
2025-04-16,10.1,10.11,10.08,10.1099,861286,10.1,10.11,10.08,10.1099,861286,0.0,1.0
2025-04-17,10.09,10.1,10.09,10.1,3491,10.09,10.1,10.09,10.1,3491,0.0,1.0
2025-04-21,10.09,10.11,10.03,10.03,798,10.09,10.11,10.03,10.03,798,0.0,1.0
2025-04-22,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-04-23,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-04-24,10.1155,10.15,10.11,10.13,3280,10.1155,10.15,10.11,10.13,3280,0.0,1.0
2025-04-25,10.12,10.12,10.12,10.12,623,10.12,10.12,10.12,10.12,623,0.0,1.0
2025-04-28,10.15,10.1656,10.12,10.12,109515,10.15,10.1656,10.12,10.12,109515,0.0,1.0
2025-04-29,10.17,10.17,10.15,10.15,3011,10.17,10.17,10.15,10.15,3011,0.0,1.0
2025-04-30,10.2,10.2,10.17,10.17,5185,10.2,10.2,10.17,10.17,5185,0.0,1.0
2025-05-01,10.21,10.21,10.2,10.2,76597,10.21,10.21,10.2,10.2,76597,0.0,1.0
2025-05-02,10.2,10.2008,10.2,10.2,12080,10.2,10.2008,10.2,10.2,12080,0.0,1.0
2025-05-05,10.21,10.21,10.21,10.21,10685,10.21,10.21,10.21,10.21,10685,0.0,1.0
2025-05-06,10.21,10.21,10.21,10.21,86,10.21,10.21,10.21,10.21,86,0.0,1.0
2025-05-07,10.22,10.2217,10.22,10.2217,2068,10.22,10.2217,10.22,10.2217,2068,0.0,1.0
2025-05-08,10.2759,10.2759,10.2,10.25,34056,10.2759,10.2759,10.2,10.25,34056,0.0,1.0
2025-05-09,10.39,10.39,10.2329,10.27,379471,10.39,10.39,10.2329,10.27,379471,0.0,1.0
2025-05-12,10.4025,10.45,10.34,10.34,214399,10.4025,10.45,10.34,10.34,214399,0.0,1.0
2025-05-13,10.4,10.43,10.3814,10.43,12125,10.4,10.43,10.3814,10.43,12125,0.0,1.0
2025-05-14,10.4,10.43,10.39,10.4,48804,10.4,10.43,10.39,10.4,48804,0.0,1.0
2025-05-15,10.43,10.43,10.4,10.4038,16400,10.43,10.43,10.4,10.4038,16400,0.0,1.0
2025-05-16,10.4,10.44,10.4,10.425,26702,10.4,10.44,10.4,10.425,26702,0.0,1.0
2025-05-19,10.42,10.4313,10.4,10.41,59074,10.42,10.4313,10.4,10.41,59074,0.0,1.0
2025-05-20,10.42,10.425,10.41,10.41,14474,10.42,10.425,10.41,10.41,14474,0.0,1.0
2025-05-21,10.4,10.448,10.4,10.43,610,10.4,10.448,10.4,10.43,610,0.0,1.0
2025-05-22,10.4,10.46,10.4,10.46,28314,10.4,10.46,10.4,10.46,28314,0.0,1.0
2025-05-23,10.44,10.44,10.4,10.4,1383,10.44,10.44,10.4,10.4,1383,0.0,1.0
2025-05-27,10.4,10.45,10.4,10.45,359,10.4,10.45,10.4,10.45,359,0.0,1.0
2025-05-28,10.42,10.42,10.4,10.42,63279,10.42,10.42,10.4,10.42,63279,0.0,1.0
2025-05-29,10.4,10.43,10.39,10.39,17724,10.4,10.43,10.39,10.39,17724,0.0,1.0
2025-05-30,10.42,10.42,10.4,10.4,4576,10.42,10.42,10.4,10.4,4576,0.0,1.0
2025-06-02,10.465,10.465,10.3901,10.405,40209,10.465,10.465,10.3901,10.405,40209,0.0,1.0
2025-06-03,10.46,10.46,10.46,10.46,5383,10.46,10.46,10.46,10.46,5383,0.0,1.0
2025-06-04,10.46,10.4601,10.445,10.45,206358,10.46,10.4601,10.445,10.45,206358,0.0,1.0
2025-06-05,10.465,10.49,10.46,10.46,41194,10.465,10.49,10.46,10.46,41194,0.0,1.0
2025-06-06,10.47,10.475,10.46,10.46,42306,10.47,10.475,10.46,10.46,42306,0.0,1.0
2025-06-09,10.49,10.49,10.46,10.4623,889,10.49,10.49,10.46,10.4623,889,0.0,1.0
2025-06-10,10.54,10.54,10.46,10.49,5094,10.54,10.54,10.46,10.49,5094,0.0,1.0
2025-06-11,10.5,10.54,10.4691,10.49,2867,10.5,10.54,10.4691,10.49,2867,0.0,1.0
2025-06-12,10.5,10.53,10.47,10.495,90159,10.5,10.53,10.47,10.495,90159,0.0,1.0
2025-06-13,10.51,10.52,10.49,10.52,69533,10.51,10.52,10.49,10.52,69533,0.0,1.0
2025-06-16,10.51,10.52,10.39,10.39,856,10.51,10.52,10.39,10.39,856,0.0,1.0
2025-06-17,10.47,10.52,10.47,10.51,257840,10.47,10.52,10.47,10.51,257840,0.0,1.0
2025-06-18,10.46,10.52,10.46,10.495,21887,10.46,10.52,10.46,10.495,21887,0.0,1.0
2025-06-20,10.495,10.54,10.46,10.54,67780,10.495,10.54,10.46,10.54,67780,0.0,1.0
2025-06-23,10.49,10.5,10.46,10.5,8851,10.49,10.5,10.46,10.5,8851,0.0,1.0
2025-06-24,10.54,10.54,10.54,10.54,562,10.54,10.54,10.54,10.54,562,0.0,1.0
2025-06-25,10.49,10.54,10.49,10.52,199423,10.49,10.54,10.49,10.52,199423,0.0,1.0
2025-06-26,10.48,10.52,10.4167,10.4167,205862,10.48,10.52,10.4167,10.4167,205862,0.0,1.0
2025-06-27,10.48,10.5,10.48,10.5,1859,10.48,10.5,10.48,10.5,1859,0.0,1.0
2025-06-30,10.49,10.54,10.49,10.495,761,10.49,10.54,10.49,10.495,761,0.0,1.0
2025-07-01,10.46,10.513,10.46,10.513,2910,10.46,10.513,10.46,10.513,2910,0.0,1.0
2025-07-02,10.45,10.49,10.45,10.47,403981,10.45,10.49,10.45,10.47,403981,0.0,1.0
2025-07-03,10.47,10.48,10.45,10.45,29726,10.47,10.48,10.45,10.45,29726,0.0,1.0
2025-07-07,10.47,10.48,10.46,10.47,586458,10.47,10.48,10.46,10.47,586458,0.0,1.0
2025-07-08,10.4633,10.4633,10.445,10.46,23437,10.4633,10.4633,10.445,10.46,23437,0.0,1.0
2025-07-09,10.42,10.42,10.42,10.42,402,10.42,10.42,10.42,10.42,402,0.0,1.0
2025-07-10,10.45,10.48,10.42,10.4611,1024,10.45,10.48,10.42,10.4611,1024,0.0,1.0
2025-07-11,10.43,10.4742,10.43,10.4742,6119,10.43,10.4742,10.43,10.4742,6119,0.0,1.0
2025-07-14,10.46,10.54,10.42,10.54,885,10.46,10.54,10.42,10.54,885,0.0,1.0
2025-07-15,10.47,10.47,10.41,10.41,1702,10.47,10.47,10.41,10.41,1702,0.0,1.0
2025-07-16,10.47,10.47,10.47,10.47,2,10.47,10.47,10.47,10.47,2,0.0,1.0
2025-07-17,10.47,10.47,10.47,10.47,94,10.47,10.47,10.47,10.47,94,0.0,1.0
2025-07-18,10.46,10.46,10.403,10.403,7970,10.46,10.46,10.403,10.403,7970,0.0,1.0
2025-07-21,10.45,10.45,10.45,10.45,1677,10.45,10.45,10.45,10.45,1677,0.0,1.0
2025-07-22,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-07-23,10.435,10.46,10.4,10.43,32146,10.435,10.46,10.4,10.43,32146,0.0,1.0
2025-07-24,10.435,10.435,10.435,10.435,50,10.435,10.435,10.435,10.435,50,0.0,1.0
2025-07-25,10.45,10.45,10.37,10.37,2171,10.45,10.45,10.37,10.37,2171,0.0,1.0
2025-07-28,10.46,10.46,10.39,10.39,8600,10.46,10.46,10.39,10.39,8600,0.0,1.0
2025-07-29,10.46,10.46,10.4,10.43,8083,10.46,10.46,10.4,10.43,8083,0.0,1.0
2025-07-30,10.44,10.44,10.41,10.41,635,10.44,10.44,10.41,10.41,635,0.0,1.0
2025-07-31,10.419,10.4345,10.4,10.4,119311,10.419,10.4345,10.4,10.4,119311,0.0,1.0
2025-08-01,10.41,10.4204,10.4,10.4204,3588,10.41,10.4204,10.4,10.4204,3588,0.0,1.0
2025-08-04,10.43,10.43,10.4,10.4,17886,10.43,10.43,10.4,10.4,17886,0.0,1.0
2025-08-05,10.42,10.43,10.395,10.4,288856,10.42,10.43,10.395,10.4,288856,0.0,1.0
2025-08-06,10.43,10.43,10.305,10.42,10053,10.43,10.43,10.305,10.42,10053,0.0,1.0
2025-08-07,10.43,10.43,10.38,10.42,9588,10.43,10.43,10.38,10.42,9588,0.0,1.0
2025-08-08,10.39,10.42,10.39,10.42,8710,10.39,10.42,10.39,10.42,8710,0.0,1.0
2025-08-11,10.37,10.46,10.37,10.46,314,10.37,10.46,10.37,10.46,314,0.0,1.0
2025-08-12,10.345,10.43,10.3,10.42,34658,10.345,10.43,10.3,10.42,34658,0.0,1.0
2025-08-13,10.38,10.41,10.38,10.41,572,10.38,10.41,10.38,10.41,572,0.0,1.0
2025-08-14,10.35,10.4,10.3316,10.4,348430,10.35,10.4,10.3316,10.4,348430,0.0,1.0
2025-08-15,10.36,10.42,10.35,10.3794,2505,10.36,10.42,10.35,10.3794,2505,0.0,1.0
2025-08-18,10.42,10.42,10.31,10.34,5554,10.42,10.42,10.31,10.34,5554,0.0,1.0
2025-08-19,10.42,10.42,10.3,10.3,263,10.42,10.42,10.3,10.3,263,0.0,1.0
2025-08-20,10.42,10.42,10.395,10.4,80464,10.42,10.42,10.395,10.4,80464,0.0,1.0
2025-08-21,10.42,10.43,10.4,10.42,97424,10.42,10.43,10.4,10.42,97424,0.0,1.0
2025-08-22,10.42,10.42,10.42,10.42,10079,10.42,10.42,10.42,10.42,10079,0.0,1.0
2025-08-25,10.42,10.42,10.42,10.42,173,10.42,10.42,10.42,10.42,173,0.0,1.0
2025-08-26,10.43,10.43,10.35,10.3964,10482,10.43,10.43,10.35,10.3964,10482,0.0,1.0
2025-08-27,10.4468,10.4468,10.4468,10.4468,2729,10.4468,10.4468,10.4468,10.4468,2729,0.0,1.0
2025-08-28,10.43,10.43,10.42,10.42,426,10.43,10.43,10.42,10.42,426,0.0,1.0
2025-08-29,10.4386,10.4386,10.42,10.42,612,10.4386,10.4386,10.42,10.42,612,0.0,1.0
2025-09-02,10.4386,10.4386,10.4386,10.4386,2,10.4386,10.4386,10.4386,10.4386,2,0.0,1.0
2025-09-03,10.44,10.4824,10.44,10.4824,5234,10.44,10.4824,10.44,10.4824,5234,0.0,1.0
2025-09-04,10.44,10.44,10.44,10.44,27,10.44,10.44,10.44,10.44,27,0.0,1.0
2025-09-05,10.44,10.44,10.35,10.35,340566,10.44,10.44,10.35,10.35,340566,0.0,1.0
2025-09-08,10.44,10.44,10.44,10.44,6,10.44,10.44,10.44,10.44,6,0.0,1.0
2025-09-09,10.44,10.44,10.44,10.44,28,10.44,10.44,10.44,10.44,28,0.0,1.0
2025-09-10,10.44,10.46,10.44,10.46,27161,10.44,10.46,10.44,10.46,27161,0.0,1.0
2025-09-11,10.44,10.44,10.44,10.44,96168,10.44,10.44,10.44,10.44,96168,0.0,1.0
2025-09-12,10.44,10.44,10.44,10.44,76,10.44,10.44,10.44,10.44,76,0.0,1.0
2025-09-15,10.4,10.4401,10.38,10.4401,90951,10.4,10.4401,10.38,10.4401,90951,0.0,1.0
2025-09-16,10.44,10.44,10.37,10.37,43815,10.44,10.44,10.37,10.37,43815,0.0,1.0
2025-09-17,10.41,10.41,10.41,10.41,466,10.41,10.41,10.41,10.41,466,0.0,1.0
2025-09-18,10.37,10.42,10.37,10.415,120039,10.37,10.42,10.37,10.415,120039,0.0,1.0
2025-09-19,10.41,10.41,10.37,10.4,12745,10.41,10.41,10.37,10.4,12745,0.0,1.0
2025-09-22,10.415,10.415,10.385,10.4,8325,10.415,10.415,10.385,10.4,8325,0.0,1.0
2025-09-23,10.42,10.445,10.4,10.41,2544,10.42,10.445,10.4,10.41,2544,0.0,1.0
2025-09-24,10.4,10.435,10.38,10.3907,7960,10.4,10.435,10.38,10.3907,7960,0.0,1.0
2025-09-25,10.39,10.4,10.39,10.4,996,10.39,10.4,10.39,10.4,996,0.0,1.0
2025-09-26,10.4,10.47,10.4,10.47,11606,10.4,10.47,10.4,10.47,11606,0.0,1.0
2025-09-29,10.44,10.44,10.4,10.44,36557,10.44,10.44,10.4,10.44,36557,0.0,1.0
2025-09-30,10.45,10.47,10.4,10.4,2996,10.45,10.47,10.4,10.4,2996,0.0,1.0
2025-10-01,10.44,10.44,10.44,10.44,5032,10.44,10.44,10.44,10.44,5032,0.0,1.0
2025-10-02,10.44,10.44,10.44,10.44,108,10.44,10.44,10.44,10.44,108,0.0,1.0
2025-10-03,10.445,10.45,10.445,10.45,365,10.445,10.45,10.445,10.45,365,0.0,1.0
2025-10-06,10.445,10.445,10.445,10.445,104,10.445,10.445,10.445,10.445,104,0.0,1.0
2025-10-07,10.45,10.46,10.44,10.45,11927,10.45,10.46,10.44,10.45,11927,0.0,1.0
2025-10-08,10.465,10.465,10.465,10.465,14310,10.465,10.465,10.465,10.465,14310,0.0,1.0
2025-10-09,10.465,10.465,10.465,10.465,14,10.465,10.465,10.465,10.465,14,0.0,1.0
2025-10-10,10.465,10.465,10.465,10.465,33,10.465,10.465,10.465,10.465,33,0.0,1.0
2025-10-13,10.45,10.45,10.44,10.4456,7264,10.45,10.45,10.44,10.4456,7264,0.0,1.0
2025-10-14,10.45,10.45,10.45,10.45,53,10.45,10.45,10.45,10.45,53,0.0,1.0
2025-10-15,10.46,10.46,10.46,10.46,2081,10.46,10.46,10.46,10.46,2081,0.0,1.0
2025-10-16,10.45,10.45,10.45,10.45,20985,10.45,10.45,10.45,10.45,20985,0.0,1.0
2025-10-17,10.4573,10.46,10.45,10.46,8179,10.4573,10.46,10.45,10.46,8179,0.0,1.0
2025-10-20,10.4573,10.4573,10.4573,10.4573,112,10.4573,10.4573,10.4573,10.4573,112,0.0,1.0
2025-10-21,10.45,10.45,10.45,10.45,2725,10.45,10.45,10.45,10.45,2725,0.0,1.0
2025-10-22,10.45,10.45,10.45,10.45,51,10.45,10.45,10.45,10.45,51,0.0,1.0
2025-10-23,10.46,10.46,10.46,10.46,542,10.46,10.46,10.46,10.46,542,0.0,1.0
2025-10-24,10.4856,10.4856,10.465,10.465,15170,10.4856,10.4856,10.465,10.465,15170,0.0,1.0
2025-10-27,10.46,10.46,10.46,10.46,4990,10.46,10.46,10.46,10.46,4990,0.0,1.0
2025-10-28,10.46,10.46,10.46,10.46,54,10.46,10.46,10.46,10.46,54,0.0,1.0
2025-10-29,10.46,10.46,10.46,10.46,104,10.46,10.46,10.46,10.46,104,0.0,1.0
2025-10-30,10.485,10.485,10.48,10.48,8150,10.485,10.485,10.48,10.48,8150,0.0,1.0
2025-10-31,10.485,10.485,10.485,10.485,132,10.485,10.485,10.485,10.485,132,0.0,1.0
2025-11-03,10.48,10.48,10.48,10.48,22067,10.48,10.48,10.48,10.48,22067,0.0,1.0
2025-11-04,10.49,10.49,10.49,10.49,101842,10.49,10.49,10.49,10.49,101842,0.0,1.0
2025-11-05,10.53,10.54,10.49,10.499,94466,10.53,10.54,10.49,10.499,94466,0.0,1.0
2025-11-06,10.55,10.55,10.54,10.55,7755,10.55,10.55,10.54,10.55,7755,0.0,1.0
2025-11-07,10.56,10.56,10.54,10.54,27031,10.56,10.56,10.54,10.54,27031,0.0,1.0
2025-11-10,10.55,10.55,10.55,10.55,400,10.55,10.55,10.55,10.55,400,0.0,1.0
2025-11-11,10.54,10.55,10.54,10.55,1039,10.54,10.55,10.54,10.55,1039,0.0,1.0
2025-11-12,10.54,10.54,10.54,10.54,39,10.54,10.54,10.54,10.54,39,0.0,1.0
2025-11-13,10.54,10.55,10.495,10.5,13251,10.54,10.55,10.495,10.5,13251,0.0,1.0
2025-11-14,10.57,10.57,10.57,10.57,111,10.57,10.57,10.57,10.57,111,0.0,1.0
2025-11-17,10.55,10.57,10.55,10.57,1378,10.55,10.57,10.55,10.57,1378,0.0,1.0
2025-11-18,10.55,10.55,10.55,10.55,243,10.55,10.55,10.55,10.55,243,0.0,1.0
2025-11-19,10.52,10.55,10.51,10.51,6106,10.52,10.55,10.51,10.51,6106,0.0,1.0
2025-11-20,10.5,10.52,10.5,10.52,6452,10.5,10.52,10.5,10.52,6452,0.0,1.0
2025-11-21,10.5,10.5,10.5,10.5,60,10.5,10.5,10.5,10.5,60,0.0,1.0
2025-11-24,10.49,10.5102,10.49,10.51,1832,10.49,10.5102,10.49,10.51,1832,0.0,1.0
2025-11-25,10.51,10.51,10.51,10.51,2021,10.51,10.51,10.51,10.51,2021,0.0,1.0
2025-11-26,10.51,10.51,10.51,10.51,1140,10.51,10.51,10.51,10.51,1140,0.0,1.0