date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-18,10.05,10.05,10.03,10.04,5888,10.05,10.05,10.03,10.04,5888,0.0,1.0
2025-02-19,10.03,10.05,10.03,10.05,50680,10.03,10.05,10.03,10.05,50680,0.0,1.0
2025-02-20,10.04,10.05,10.035,10.035,55195,10.04,10.05,10.035,10.035,55195,0.0,1.0
2025-02-21,10.03,10.03,10.03,10.03,1002,10.03,10.03,10.03,10.03,1002,0.0,1.0
2025-02-24,10.05,10.05,10.04,10.05,51376,10.05,10.05,10.04,10.05,51376,0.0,1.0
2025-02-25,10.06,10.06,10.03,10.05,59710,10.06,10.06,10.03,10.05,59710,0.0,1.0
2025-02-26,10.04,10.05,10.04,10.04,101189,10.04,10.05,10.04,10.04,101189,0.0,1.0
2025-02-27,10.04,10.06,10.0388,10.0388,52432,10.04,10.06,10.0388,10.0388,52432,0.0,1.0
2025-02-28,10.06,10.06,10.05,10.05,3002,10.06,10.06,10.05,10.05,3002,0.0,1.0
2025-03-03,10.06,10.06,10.06,10.06,1,10.06,10.06,10.06,10.06,1,0.0,1.0
2025-03-04,10.06,10.06,10.0305,10.0305,1275,10.06,10.06,10.0305,10.0305,1275,0.0,1.0
2025-03-05,10.0597,10.0597,10.0597,10.0597,1446,10.0597,10.0597,10.0597,10.0597,1446,0.0,1.0
2025-03-06,10.05,10.05,10.05,10.05,520,10.05,10.05,10.05,10.05,520,0.0,1.0
2025-03-07,10.0553,10.0553,10.05,10.05,1238,10.0553,10.0553,10.05,10.05,1238,0.0,1.0
2025-03-10,10.06,10.06,10.05,10.05,611,10.06,10.06,10.05,10.05,611,0.0,1.0
2025-03-11,10.06,10.06,10.04,10.0588,110487,10.06,10.06,10.04,10.0588,110487,0.0,1.0
2025-03-12,10.05,10.06,10.05,10.06,9059,10.05,10.06,10.05,10.06,9059,0.0,1.0
2025-03-13,10.05,10.06,10.05,10.0595,1702,10.05,10.06,10.05,10.0595,1702,0.0,1.0
2025-03-14,10.04,10.05,10.04,10.05,6362,10.04,10.05,10.04,10.05,6362,0.0,1.0
2025-03-17,10.05,10.05,10.05,10.05,1729,10.05,10.05,10.05,10.05,1729,0.0,1.0
2025-03-18,10.05,10.06,10.05,10.06,10435,10.05,10.06,10.05,10.06,10435,0.0,1.0
2025-03-19,10.06,10.06,10.04,10.05,5723,10.06,10.06,10.04,10.05,5723,0.0,1.0
2025-03-20,10.05,10.06,10.05,10.06,4201,10.05,10.06,10.05,10.06,4201,0.0,1.0
2025-03-21,10.07,10.07,10.06,10.06,50104,10.07,10.07,10.06,10.06,50104,0.0,1.0
2025-03-24,10.07,10.08,10.05,10.0679,211978,10.07,10.08,10.05,10.0679,211978,0.0,1.0
2025-03-25,10.07,10.1,10.06,10.0838,62878,10.07,10.1,10.06,10.0838,62878,0.0,1.0
2025-03-26,10.07,10.07,10.07,10.07,27,10.07,10.07,10.07,10.07,27,0.0,1.0
2025-03-27,10.07,10.07,10.07,10.07,59,10.07,10.07,10.07,10.07,59,0.0,1.0
2025-03-28,10.07,10.07,10.07,10.07,118,10.07,10.07,10.07,10.07,118,0.0,1.0
2025-03-31,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-04-01,10.07,10.07,10.07,10.07,89,10.07,10.07,10.07,10.07,89,0.0,1.0
2025-04-02,10.08,10.16,10.08,10.09,89950,10.08,10.16,10.08,10.09,89950,0.0,1.0
2025-04-03,10.09,10.13,10.08,10.1299,7502,10.09,10.13,10.08,10.1299,7502,0.0,1.0
2025-04-04,10.07,10.08,10.07,10.08,473,10.07,10.08,10.07,10.08,473,0.0,1.0
2025-04-07,10.07,10.08,10.07,10.08,571,10.07,10.08,10.07,10.08,571,0.0,1.0
2025-04-08,10.07,10.07,10.07,10.07,89,10.07,10.07,10.07,10.07,89,0.0,1.0
2025-04-09,10.07,10.07,10.07,10.07,140,10.07,10.07,10.07,10.07,140,0.0,1.0
2025-04-10,10.01,10.08,10.01,10.07,6907,10.01,10.08,10.01,10.07,6907,0.0,1.0
2025-04-11,10.07,10.1,10.05,10.08,3112,10.07,10.1,10.05,10.08,3112,0.0,1.0
2025-04-14,10.07,10.07,10.05,10.06,8478,10.07,10.07,10.05,10.06,8478,0.0,1.0
2025-04-15,10.0801,10.0801,10.07,10.07,774,10.0801,10.0801,10.07,10.07,774,0.0,1.0
2025-04-16,10.07,10.0724,10.07,10.0724,409,10.07,10.0724,10.07,10.0724,409,0.0,1.0
2025-04-17,10.07,10.07,10.07,10.07,74,10.07,10.07,10.07,10.07,74,0.0,1.0
2025-04-21,10.07,10.1,10.07,10.1,26163,10.07,10.1,10.07,10.1,26163,0.0,1.0
2025-04-22,10.06,10.0852,10.06,10.0767,4894,10.06,10.0852,10.06,10.0767,4894,0.0,1.0
2025-04-23,10.06,10.06,10.06,10.06,312,10.06,10.06,10.06,10.06,312,0.0,1.0
2025-04-24,10.08,10.0901,10.06,10.06,1869,10.08,10.0901,10.06,10.06,1869,0.0,1.0
2025-04-25,10.7,11.09,10.08,10.08,42199,10.7,11.09,10.08,10.08,42199,0.0,1.0
2025-04-28,10.1487,10.27,10.1487,10.27,687,10.1487,10.27,10.1487,10.27,687,0.0,1.0
2025-04-29,10.14,10.142,10.11,10.11,1476,10.14,10.142,10.11,10.11,1476,0.0,1.0
2025-04-30,10.15,10.165,10.12,10.12,51676,10.15,10.165,10.12,10.12,51676,0.0,1.0
2025-05-01,10.1955,10.1955,10.14,10.14,265415,10.1955,10.1955,10.14,10.14,265415,0.0,1.0
2025-05-02,10.16,10.1746,10.16,10.16,33782,10.16,10.1746,10.16,10.16,33782,0.0,1.0
2025-05-05,10.15,10.17,10.15,10.17,7017,10.15,10.17,10.15,10.17,7017,0.0,1.0
2025-05-06,10.15,10.17,10.15,10.15,7255,10.15,10.17,10.15,10.15,7255,0.0,1.0
2025-05-07,10.17,10.18,10.17,10.17,7896,10.17,10.18,10.17,10.17,7896,0.0,1.0
2025-05-08,10.17,10.185,10.17,10.17,1395,10.17,10.185,10.17,10.17,1395,0.0,1.0
2025-05-09,10.15,10.17,10.15,10.17,2407,10.15,10.17,10.15,10.17,2407,0.0,1.0
2025-05-12,10.15,10.15,10.15,10.15,2558,10.15,10.15,10.15,10.15,2558,0.0,1.0
2025-05-13,10.16,10.19,10.16,10.18,5584,10.16,10.19,10.16,10.18,5584,0.0,1.0
2025-05-14,10.17,10.2,10.17,10.1905,4527,10.17,10.2,10.17,10.1905,4527,0.0,1.0
2025-05-15,10.18,10.18,10.18,10.18,837,10.18,10.18,10.18,10.18,837,0.0,1.0
2025-05-16,10.2201,10.2889,10.22,10.2889,1310,10.2201,10.2889,10.22,10.2889,1310,0.0,1.0
2025-05-19,10.2201,10.2201,10.2201,10.2201,1,10.2201,10.2201,10.2201,10.2201,1,0.0,1.0
2025-05-20,10.19,10.19,10.19,10.19,252,10.19,10.19,10.19,10.19,252,0.0,1.0
2025-05-21,10.19,10.19,10.19,10.19,5009,10.19,10.19,10.19,10.19,5009,0.0,1.0
2025-05-22,10.19,10.21,10.19,10.2,1614,10.19,10.21,10.19,10.2,1614,0.0,1.0
2025-05-23,10.45,10.45,10.35,10.35,1221,10.45,10.45,10.35,10.35,1221,0.0,1.0
2025-05-27,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-05-28,10.2,10.21,10.2,10.21,525,10.2,10.21,10.2,10.21,525,0.0,1.0
2025-05-29,10.22,10.22,10.21,10.21,6690,10.22,10.22,10.21,10.21,6690,0.0,1.0
2025-05-30,10.22,10.22,10.22,10.22,1276,10.22,10.22,10.22,10.22,1276,0.0,1.0
2025-06-02,10.24,10.24,10.23,10.23,2795,10.24,10.24,10.23,10.23,2795,0.0,1.0
2025-06-03,10.31,10.31,10.25,10.25,4302,10.31,10.31,10.25,10.25,4302,0.0,1.0
2025-06-04,10.3231,10.3577,10.3231,10.3577,383,10.3231,10.3577,10.3231,10.3577,383,0.0,1.0
2025-06-05,10.3231,10.3231,10.3231,10.3231,51,10.3231,10.3231,10.3231,10.3231,51,0.0,1.0
2025-06-06,10.3231,10.3231,10.3231,10.3231,77,10.3231,10.3231,10.3231,10.3231,77,0.0,1.0
2025-06-09,10.34,10.34,10.32,10.32,1356,10.34,10.34,10.32,10.32,1356,0.0,1.0
2025-06-10,10.33,10.33,10.33,10.33,150212,10.33,10.33,10.33,10.33,150212,0.0,1.0
2025-06-11,10.35,10.35,10.35,10.35,6702,10.35,10.35,10.35,10.35,6702,0.0,1.0
2025-06-12,10.36,10.4,10.35,10.4,1968,10.36,10.4,10.35,10.4,1968,0.0,1.0
2025-06-13,10.39,10.39,10.35,10.35,2679,10.39,10.39,10.35,10.35,2679,0.0,1.0
2025-06-16,10.38,10.38,10.38,10.38,515,10.38,10.38,10.38,10.38,515,0.0,1.0
2025-06-17,10.39,10.39,10.38,10.38,2720,10.39,10.39,10.38,10.38,2720,0.0,1.0
2025-06-18,10.42,10.42,10.39,10.39,6907,10.42,10.42,10.39,10.39,6907,0.0,1.0
2025-06-20,10.4,10.4,10.4,10.4,2566,10.4,10.4,10.4,10.4,2566,0.0,1.0
2025-06-23,10.42,10.42,10.4,10.4,512,10.42,10.42,10.4,10.4,512,0.0,1.0
2025-06-24,10.42,10.42,10.42,10.42,636,10.42,10.42,10.42,10.42,636,0.0,1.0
2025-06-25,10.42,10.42,10.42,10.42,543,10.42,10.42,10.42,10.42,543,0.0,1.0
2025-06-26,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-06-27,10.305,10.45,10.305,10.45,2226,10.305,10.45,10.305,10.45,2226,0.0,1.0
2025-06-30,10.305,10.305,10.305,10.305,16,10.305,10.305,10.305,10.305,16,0.0,1.0
2025-07-01,10.305,10.305,10.305,10.305,16,10.305,10.305,10.305,10.305,16,0.0,1.0
2025-07-02,10.415,10.45,10.1601,10.45,731,10.415,10.45,10.1601,10.45,731,0.0,1.0
2025-07-03,10.415,10.415,10.415,10.415,94,10.415,10.415,10.415,10.415,94,0.0,1.0
2025-07-07,10.415,10.415,10.415,10.415,115,10.415,10.415,10.415,10.415,115,0.0,1.0
2025-07-08,10.415,10.415,10.415,10.415,30,10.415,10.415,10.415,10.415,30,0.0,1.0
2025-07-09,10.415,10.415,10.415,10.415,65,10.415,10.415,10.415,10.415,65,0.0,1.0
2025-07-10,10.415,10.415,10.415,10.415,23,10.415,10.415,10.415,10.415,23,0.0,1.0
2025-07-11,10.415,10.415,10.415,10.415,21,10.415,10.415,10.415,10.415,21,0.0,1.0
2025-07-14,10.415,10.415,10.415,10.415,72,10.415,10.415,10.415,10.415,72,0.0,1.0
2025-07-15,10.415,10.415,10.415,10.415,0,10.415,10.415,10.415,10.415,0,0.0,1.0
2025-07-16,10.415,10.415,10.415,10.415,1,10.415,10.415,10.415,10.415,1,0.0,1.0
2025-07-17,10.415,10.415,10.415,10.415,0,10.415,10.415,10.415,10.415,0,0.0,1.0
2025-07-18,10.415,10.415,10.415,10.415,0,10.415,10.415,10.415,10.415,0,0.0,1.0
2025-07-21,10.415,10.415,10.415,10.415,20,10.415,10.415,10.415,10.415,20,0.0,1.0
2025-07-22,10.415,10.415,10.415,10.415,0,10.415,10.415,10.415,10.415,0,0.0,1.0
2025-07-23,10.415,10.415,10.415,10.415,1,10.415,10.415,10.415,10.415,1,0.0,1.0
2025-07-24,10.29,10.29,10.29,10.29,100,10.29,10.29,10.29,10.29,100,0.0,1.0
2025-07-25,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-07-28,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-07-29,10.45,10.45,10.45,10.45,2009,10.45,10.45,10.45,10.45,2009,0.0,1.0
2025-07-30,10.45,10.45,10.45,10.45,14,10.45,10.45,10.45,10.45,14,0.0,1.0
2025-07-31,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-08-01,10.45,10.45,10.45,10.45,50,10.45,10.45,10.45,10.45,50,0.0,1.0
2025-08-04,10.45,10.45,10.45,10.45,1,10.45,10.45,10.45,10.45,1,0.0,1.0
2025-08-05,10.45,10.45,10.45,10.45,55,10.45,10.45,10.45,10.45,55,0.0,1.0
2025-08-06,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-08-07,10.45,10.45,10.45,10.45,50,10.45,10.45,10.45,10.45,50,0.0,1.0
2025-08-08,10.45,10.45,10.45,10.45,43,10.45,10.45,10.45,10.45,43,0.0,1.0
2025-08-11,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-08-12,10.45,10.45,10.45,10.45,49,10.45,10.45,10.45,10.45,49,0.0,1.0
2025-08-13,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-08-14,10.45,10.45,10.45,10.45,74,10.45,10.45,10.45,10.45,74,0.0,1.0
2025-08-15,10.27,10.27,10.27,10.27,109,10.27,10.27,10.27,10.27,109,0.0,1.0
2025-08-18,10.27,10.27,10.27,10.27,23,10.27,10.27,10.27,10.27,23,0.0,1.0
2025-08-19,10.27,10.27,10.27,10.27,6,10.27,10.27,10.27,10.27,6,0.0,1.0
2025-08-20,10.27,10.27,10.27,10.27,0,10.27,10.27,10.27,10.27,0,0.0,1.0
2025-08-21,10.31,10.31,10.31,10.31,20150,10.31,10.31,10.31,10.31,20150,0.0,1.0
2025-08-22,10.31,10.31,10.31,10.31,4,10.31,10.31,10.31,10.31,4,0.0,1.0
2025-08-25,10.31,10.31,10.31,10.31,684,10.31,10.31,10.31,10.31,684,0.0,1.0
2025-08-26,10.31,10.31,10.31,10.31,333,10.31,10.31,10.31,10.31,333,0.0,1.0
2025-08-27,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-08-28,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-08-29,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-02,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-03,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-04,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-05,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-08,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-09,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-10,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-11,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-12,10.31,10.31,10.31,10.31,5,10.31,10.31,10.31,10.31,5,0.0,1.0
2025-09-15,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-16,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-17,10.31,10.31,10.31,10.31,32,10.31,10.31,10.31,10.31,32,0.0,1.0
2025-09-18,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-19,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-22,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-23,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-24,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-25,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-09-26,10.31,10.31,10.31,10.31,41,10.31,10.31,10.31,10.31,41,0.0,1.0
2025-09-29,12.57,12.57,12.57,12.57,336,12.57,12.57,12.57,12.57,336,0.0,1.0
2025-09-30,12.57,12.57,12.57,12.57,1,12.57,12.57,12.57,12.57,1,0.0,1.0
2025-10-01,12.57,12.57,12.57,12.57,29,12.57,12.57,12.57,12.57,29,0.0,1.0
2025-10-02,12.57,12.57,12.57,12.57,0,12.57,12.57,12.57,12.57,0,0.0,1.0
2025-10-03,12.57,12.57,12.57,12.57,10,12.57,12.57,12.57,12.57,10,0.0,1.0
2025-10-06,12.57,12.57,12.57,12.57,0,12.57,12.57,12.57,12.57,0,0.0,1.0
2025-10-07,12.57,12.57,12.57,12.57,15,12.57,12.57,12.57,12.57,15,0.0,1.0
2025-10-08,10.68,10.68,10.68,10.68,225,10.68,10.68,10.68,10.68,225,0.0,1.0
2025-10-09,10.68,10.68,10.68,10.68,0,10.68,10.68,10.68,10.68,0,0.0,1.0
2025-10-10,10.68,10.68,10.68,10.68,0,10.68,10.68,10.68,10.68,0,0.0,1.0
2025-10-13,10.5916,10.5916,10.5916,10.5916,1001,10.5916,10.5916,10.5916,10.5916,1001,0.0,1.0
2025-10-14,10.5916,10.5916,10.5916,10.5916,30,10.5916,10.5916,10.5916,10.5916,30,0.0,1.0
2025-10-15,10.5916,10.5916,10.5916,10.5916,7,10.5916,10.5916,10.5916,10.5916,7,0.0,1.0
2025-10-16,10.5916,10.5916,10.5916,10.5916,101,10.5916,10.5916,10.5916,10.5916,101,0.0,1.0
2025-10-17,10.5916,10.5916,10.5916,10.5916,3,10.5916,10.5916,10.5916,10.5916,3,0.0,1.0
2025-10-20,10.5916,10.5916,10.5916,10.5916,1,10.5916,10.5916,10.5916,10.5916,1,0.0,1.0
2025-10-21,10.5916,10.5916,10.5916,10.5916,0,10.5916,10.5916,10.5916,10.5916,0,0.0,1.0
2025-10-22,10.5916,10.5916,10.5916,10.5916,0,10.5916,10.5916,10.5916,10.5916,0,0.0,1.0
2025-10-23,10.5916,10.5916,10.5916,10.5916,0,10.5916,10.5916,10.5916,10.5916,0,0.0,1.0
2025-10-24,10.75,10.75,10.75,10.75,520,10.75,10.75,10.75,10.75,520,0.0,1.0
2025-10-27,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-28,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-29,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-30,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-10-31,10.75,10.75,10.75,10.75,2,10.75,10.75,10.75,10.75,2,0.0,1.0
2025-11-03,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-11-04,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-11-05,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-11-06,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-11-07,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-11-10,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-11-11,10.75,10.75,10.75,10.75,3,10.75,10.75,10.75,10.75,3,0.0,1.0
2025-11-12,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-11-13,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-11-14,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-11-17,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-11-18,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-11-19,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-11-20,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-11-21,10.75,10.75,10.75,10.75,50,10.75,10.75,10.75,10.75,50,0.0,1.0
2025-11-24,10.75,10.75,10.75,10.75,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2025-11-25,10.5,10.53,10.5,10.53,38602,10.5,10.53,10.5,10.53,38602,0.0,1.0
2025-11-26,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0