date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-07,9.87,9.88,9.86,9.87,65594,9.87,9.88,9.86,9.87,65594,0.0,1.0
2025-01-08,9.88,9.88,9.87,9.87,1651048,9.88,9.88,9.87,9.87,1651048,0.0,1.0
2025-01-10,9.87,9.8752,9.87,9.8752,4155,9.87,9.8752,9.87,9.8752,4155,0.0,1.0
2025-01-13,9.89,9.89,9.87,9.8831,309724,9.89,9.89,9.87,9.8831,309724,0.0,1.0
2025-01-14,9.88,9.8851,9.88,9.88,56320,9.88,9.8851,9.88,9.88,56320,0.0,1.0
2025-01-15,9.88,9.89,9.88,9.89,183301,9.88,9.89,9.88,9.89,183301,0.0,1.0
2025-01-16,9.89,9.89,9.88,9.88,32699,9.89,9.89,9.88,9.88,32699,0.0,1.0
2025-01-17,9.89,9.9,9.89,9.89,28717,9.89,9.9,9.89,9.89,28717,0.0,1.0
2025-01-21,9.905,9.91,9.89,9.89,91559,9.905,9.91,9.89,9.89,91559,0.0,1.0
2025-01-22,9.9,9.9302,9.9,9.9,27997,9.9,9.9302,9.9,9.9,27997,0.0,1.0
2025-01-23,9.92,9.955,9.9,9.91,75231,9.92,9.955,9.9,9.91,75231,0.0,1.0
2025-01-24,9.91,9.9656,9.91,9.91,22115,9.91,9.9656,9.91,9.91,22115,0.0,1.0
2025-01-27,9.92,9.92,9.91,9.91,537,9.92,9.92,9.91,9.91,537,0.0,1.0
2025-01-28,9.92,9.93,9.92,9.92,156898,9.92,9.93,9.92,9.92,156898,0.0,1.0
2025-01-29,9.92,9.93,9.91,9.92,228060,9.92,9.93,9.91,9.92,228060,0.0,1.0
2025-01-30,9.91,9.92,9.91,9.92,30416,9.91,9.92,9.91,9.92,30416,0.0,1.0
2025-01-31,9.91,9.92,9.91,9.9149,8086,9.91,9.92,9.91,9.9149,8086,0.0,1.0
2025-02-03,9.93,9.93,9.91,9.91,79025,9.93,9.93,9.91,9.91,79025,0.0,1.0
2025-02-04,9.93,9.94,9.93,9.93,35830,9.93,9.94,9.93,9.93,35830,0.0,1.0
2025-02-05,9.92,9.9329,9.92,9.93,21303,9.92,9.9329,9.92,9.93,21303,0.0,1.0
2025-02-06,9.93,9.93,9.93,9.93,935,9.93,9.93,9.93,9.93,935,0.0,1.0
2025-02-07,9.94,9.94,9.9356,9.9388,1050,9.94,9.94,9.9356,9.9388,1050,0.0,1.0
2025-02-10,9.94,9.94,9.93,9.93,36958,9.94,9.94,9.93,9.93,36958,0.0,1.0
2025-02-11,9.95,9.95,9.94,9.95,430335,9.95,9.95,9.94,9.95,430335,0.0,1.0
2025-02-12,9.96,9.96,9.95,9.95,125387,9.96,9.96,9.95,9.95,125387,0.0,1.0
2025-02-13,9.96,9.96,9.96,9.96,50224,9.96,9.96,9.96,9.96,50224,0.0,1.0
2025-02-14,9.95,9.9551,9.95,9.9511,1232,9.95,9.9551,9.95,9.9511,1232,0.0,1.0
2025-02-18,9.95,9.95,9.95,9.95,920,9.95,9.95,9.95,9.95,920,0.0,1.0
2025-02-19,9.96,9.96,9.96,9.96,1322,9.96,9.96,9.96,9.96,1322,0.0,1.0
2025-02-20,9.95,9.95,9.95,9.95,662,9.95,9.95,9.95,9.95,662,0.0,1.0
2025-02-21,9.95,9.96,9.95,9.96,8502,9.95,9.96,9.95,9.96,8502,0.0,1.0
2025-02-24,9.96,9.97,9.95,9.95,4334,9.96,9.97,9.95,9.95,4334,0.0,1.0
2025-02-25,9.96,9.96,9.96,9.96,21,9.96,9.96,9.96,9.96,21,0.0,1.0
2025-02-26,9.96,9.9651,9.95,9.9651,5795,9.96,9.9651,9.95,9.9651,5795,0.0,1.0
2025-02-27,9.96,9.97,9.96,9.9606,2323,9.96,9.97,9.96,9.9606,2323,0.0,1.0
2025-02-28,9.95,9.95,9.95,9.95,305067,9.95,9.95,9.95,9.95,305067,0.0,1.0
2025-03-03,9.96,9.96,9.95,9.95,860086,9.96,9.96,9.95,9.95,860086,0.0,1.0
2025-03-04,9.96,9.9661,9.96,9.96,169432,9.96,9.9661,9.96,9.96,169432,0.0,1.0
2025-03-05,9.97,9.97,9.96,9.96,158386,9.97,9.97,9.96,9.96,158386,0.0,1.0
2025-03-06,9.98,9.985,9.97,9.97,73056,9.98,9.985,9.97,9.97,73056,0.0,1.0
2025-03-07,9.98,9.9849,9.97,9.98,18948,9.98,9.9849,9.97,9.98,18948,0.0,1.0
2025-03-10,9.98,10.0,9.98,10.0,7361,9.98,10.0,9.98,10.0,7361,0.0,1.0
2025-03-11,9.99,9.99,9.985,9.985,7075,9.99,9.99,9.985,9.985,7075,0.0,1.0
2025-03-12,10.0,10.03,9.98,10.03,13179,10.0,10.03,9.98,10.03,13179,0.0,1.0
2025-03-13,10.0,10.0,10.0,10.0,90,10.0,10.0,10.0,10.0,90,0.0,1.0
2025-03-14,9.99,9.995,9.99,9.995,1878,9.99,9.995,9.99,9.995,1878,0.0,1.0
2025-03-17,10.0,10.0,9.98,10.0,1431,10.0,10.0,9.98,10.0,1431,0.0,1.0
2025-03-18,10.0,10.01,9.9849,10.01,9482,10.0,10.01,9.9849,10.01,9482,0.0,1.0
2025-03-19,10.01,10.01,9.98,9.98,4389,10.01,10.01,9.98,9.98,4389,0.0,1.0
2025-03-20,10.01,10.01,10.01,10.01,4976,10.01,10.01,10.01,10.01,4976,0.0,1.0
2025-03-21,10.01,10.01,9.99,9.99,2681,10.01,10.01,9.99,9.99,2681,0.0,1.0
2025-03-24,10.01,10.0709,9.98,9.9924,1728,10.01,10.0709,9.98,9.9924,1728,0.0,1.0
2025-03-25,9.98,9.98,9.98,9.98,2600,9.98,9.98,9.98,9.98,2600,0.0,1.0
2025-03-26,10.0,10.03,10.0,10.03,1012,10.0,10.03,10.0,10.03,1012,0.0,1.0
2025-03-27,10.03,10.03,10.01,10.025,870,10.03,10.03,10.01,10.025,870,0.0,1.0
2025-03-28,10.03,10.03,10.01,10.01,10285,10.03,10.03,10.01,10.01,10285,0.0,1.0
2025-03-31,10.01,10.03,10.01,10.01,2530,10.01,10.03,10.01,10.01,2530,0.0,1.0
2025-04-01,10.02,10.03,10.01,10.0123,700,10.02,10.03,10.01,10.0123,700,0.0,1.0
2025-04-02,10.02,10.02,10.01,10.01,43874,10.02,10.02,10.01,10.01,43874,0.0,1.0
2025-04-03,10.02,10.03,10.01,10.01,3925,10.02,10.03,10.01,10.01,3925,0.0,1.0
2025-04-04,10.01,10.01,10.01,10.01,2438,10.01,10.01,10.01,10.01,2438,0.0,1.0
2025-04-07,10.01,10.02,10.01,10.01,7449,10.01,10.02,10.01,10.01,7449,0.0,1.0
2025-04-08,10.01,10.02,10.01,10.015,224474,10.01,10.02,10.01,10.015,224474,0.0,1.0
2025-04-09,10.02,10.02,10.01,10.02,601492,10.02,10.02,10.01,10.02,601492,0.0,1.0
2025-04-10,10.03,10.03,10.01,10.015,271899,10.03,10.03,10.01,10.015,271899,0.0,1.0
2025-04-11,10.02,10.02,10.01,10.01,360206,10.02,10.02,10.01,10.01,360206,0.0,1.0
2025-04-14,10.03,10.03,10.02,10.02,2005581,10.03,10.03,10.02,10.02,2005581,0.0,1.0
2025-04-15,10.02,10.03,10.02,10.02,78051,10.02,10.03,10.02,10.02,78051,0.0,1.0
2025-04-16,10.03,10.03,10.02,10.02,450854,10.03,10.03,10.02,10.02,450854,0.0,1.0
2025-04-17,10.03,10.03,10.025,10.03,147006,10.03,10.03,10.025,10.03,147006,0.0,1.0
2025-04-21,10.05,10.055,10.04,10.0462,5841,10.05,10.055,10.04,10.0462,5841,0.0,1.0
2025-04-22,10.03,10.04,10.03,10.03,1722,10.03,10.04,10.03,10.03,1722,0.0,1.0
2025-04-23,10.04,10.04,10.03,10.03,116691,10.04,10.04,10.03,10.03,116691,0.0,1.0
2025-04-24,10.08,10.08,10.045,10.05,331019,10.08,10.08,10.045,10.05,331019,0.0,1.0
2025-04-25,10.09,10.09,10.07,10.07,157656,10.09,10.09,10.07,10.07,157656,0.0,1.0
2025-04-28,10.13,10.13,10.089,10.089,451589,10.13,10.13,10.089,10.089,451589,0.0,1.0
2025-04-29,10.11,10.12,10.11,10.12,601102,10.11,10.12,10.11,10.12,601102,0.0,1.0
2025-04-30,10.13,10.175,10.12,10.175,256445,10.13,10.175,10.12,10.175,256445,0.0,1.0
2025-05-01,10.13,10.135,10.12,10.12,171862,10.13,10.135,10.12,10.12,171862,0.0,1.0
2025-05-02,10.14,10.14,10.13,10.13,2932,10.14,10.14,10.13,10.13,2932,0.0,1.0
2025-05-05,10.14,10.14,10.13,10.13,9212,10.14,10.14,10.13,10.13,9212,0.0,1.0
2025-05-06,10.14,10.14,10.13,10.13,619,10.14,10.14,10.13,10.13,619,0.0,1.0
2025-05-07,10.15,10.16,10.15,10.15,3560,10.15,10.16,10.15,10.15,3560,0.0,1.0
2025-05-08,10.15,10.15,10.14,10.14,3773,10.15,10.15,10.14,10.14,3773,0.0,1.0
2025-05-09,10.15,10.15,10.15,10.15,101629,10.15,10.15,10.15,10.15,101629,0.0,1.0
2025-05-12,10.16,10.16,10.1544,10.1554,7350,10.16,10.16,10.1544,10.1554,7350,0.0,1.0
2025-05-13,10.16,10.17,10.16,10.17,12487,10.16,10.17,10.16,10.17,12487,0.0,1.0
2025-05-14,10.155,10.155,10.15,10.155,5431,10.155,10.155,10.15,10.155,5431,0.0,1.0
2025-05-15,10.16,10.17,10.1294,10.1497,121486,10.16,10.17,10.1294,10.1497,121486,0.0,1.0
2025-05-16,10.15,10.16,10.15,10.16,75426,10.15,10.16,10.15,10.16,75426,0.0,1.0
2025-05-19,10.16,10.16,10.155,10.155,418,10.16,10.16,10.155,10.155,418,0.0,1.0
2025-05-20,10.16,10.2,10.16,10.2,67864,10.16,10.2,10.16,10.2,67864,0.0,1.0
2025-05-21,10.17,10.17,10.17,10.17,344,10.17,10.17,10.17,10.17,344,0.0,1.0
2025-05-22,10.17,10.17,10.17,10.17,94,10.17,10.17,10.17,10.17,94,0.0,1.0
2025-05-23,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-27,10.205,10.205,10.17,10.17,432012,10.205,10.205,10.17,10.17,432012,0.0,1.0
2025-05-28,10.22,10.22,10.2,10.21,185134,10.22,10.22,10.2,10.21,185134,0.0,1.0
2025-05-29,10.22,10.22,10.22,10.22,57,10.22,10.22,10.22,10.22,57,0.0,1.0
2025-05-30,10.24,10.24,10.23,10.24,41395,10.24,10.24,10.23,10.24,41395,0.0,1.0
2025-06-02,10.24,10.24,10.24,10.24,694,10.24,10.24,10.24,10.24,694,0.0,1.0
2025-06-03,10.24,10.24,10.24,10.24,236,10.24,10.24,10.24,10.24,236,0.0,1.0
2025-06-04,10.25,10.25,10.24,10.24,29950,10.25,10.25,10.24,10.24,29950,0.0,1.0
2025-06-05,10.28,10.28,10.25,10.2525,59669,10.28,10.28,10.25,10.2525,59669,0.0,1.0
2025-06-06,10.285,10.285,10.28,10.28,18703,10.285,10.285,10.28,10.28,18703,0.0,1.0
2025-06-09,10.29,10.29,10.285,10.285,1791,10.29,10.29,10.285,10.285,1791,0.0,1.0
2025-06-10,10.3,10.3,10.29,10.29,25448,10.3,10.3,10.29,10.29,25448,0.0,1.0
2025-06-11,10.31,10.31,10.3,10.3,724340,10.31,10.31,10.3,10.3,724340,0.0,1.0
2025-06-12,10.35,10.3502,10.35,10.3502,2096,10.35,10.3502,10.35,10.3502,2096,0.0,1.0
2025-06-13,10.36,10.39,10.3,10.3,10005,10.36,10.39,10.3,10.3,10005,0.0,1.0
2025-06-16,10.31,10.45,10.31,10.45,7827,10.31,10.45,10.31,10.45,7827,0.0,1.0
2025-06-17,10.37,10.37,10.33,10.33,4895,10.37,10.37,10.33,10.33,4895,0.0,1.0
2025-06-18,10.345,10.37,10.345,10.37,49285,10.345,10.37,10.345,10.37,49285,0.0,1.0
2025-06-20,10.37,10.39,10.36,10.37,251817,10.37,10.39,10.36,10.37,251817,0.0,1.0
2025-06-23,10.38,10.38,10.38,10.38,278,10.38,10.38,10.38,10.38,278,0.0,1.0
2025-06-24,10.38,10.38,10.38,10.38,233,10.38,10.38,10.38,10.38,233,0.0,1.0
2025-06-25,10.35,10.39,10.35,10.39,61828,10.35,10.39,10.35,10.39,61828,0.0,1.0
2025-06-26,10.34,10.35,10.33,10.33,543585,10.34,10.35,10.33,10.33,543585,0.0,1.0
2025-06-27,10.33,10.33,10.33,10.33,175,10.33,10.33,10.33,10.33,175,0.0,1.0
2025-06-30,10.31,10.33,10.31,10.33,482,10.31,10.33,10.31,10.33,482,0.0,1.0
2025-07-01,10.31,10.33,10.31,10.33,29491,10.31,10.33,10.31,10.33,29491,0.0,1.0
2025-07-02,10.3,10.305,10.3,10.3,8493,10.3,10.305,10.3,10.3,8493,0.0,1.0
2025-07-03,10.3,10.3,10.3,10.3,501,10.3,10.3,10.3,10.3,501,0.0,1.0
2025-07-07,10.295,10.295,10.295,10.295,151,10.295,10.295,10.295,10.295,151,0.0,1.0
2025-07-08,10.295,10.295,10.295,10.295,1753,10.295,10.295,10.295,10.295,1753,0.0,1.0
2025-07-09,10.29,10.3,10.29,10.3,161268,10.29,10.3,10.29,10.3,161268,0.0,1.0
2025-07-10,10.29,10.29,10.29,10.29,19,10.29,10.29,10.29,10.29,19,0.0,1.0
2025-07-11,10.295,10.3,10.29,10.3,19238,10.295,10.3,10.29,10.3,19238,0.0,1.0
2025-07-14,10.35,10.35,10.31,10.31,74013,10.35,10.35,10.31,10.31,74013,0.0,1.0
2025-07-15,10.33,10.3324,10.32,10.32,364588,10.33,10.3324,10.32,10.32,364588,0.0,1.0
2025-07-16,10.33,10.34,10.33,10.34,70713,10.33,10.34,10.33,10.34,70713,0.0,1.0
2025-07-17,10.33,10.33,10.33,10.33,40,10.33,10.33,10.33,10.33,40,0.0,1.0
2025-07-18,10.33,10.33,10.33,10.33,842,10.33,10.33,10.33,10.33,842,0.0,1.0
2025-07-21,10.47,10.47,10.35,10.35,3250,10.47,10.47,10.35,10.35,3250,0.0,1.0
2025-07-22,10.47,10.47,10.47,10.47,2,10.47,10.47,10.47,10.47,2,0.0,1.0
2025-07-23,10.345,10.35,10.33,10.34,1170,10.345,10.35,10.33,10.34,1170,0.0,1.0
2025-07-24,10.34,10.34,10.34,10.34,833,10.34,10.34,10.34,10.34,833,0.0,1.0
2025-07-25,10.34,10.3947,10.34,10.3947,2345,10.34,10.3947,10.34,10.3947,2345,0.0,1.0
2025-07-28,10.34,10.35,10.34,10.35,2202,10.34,10.35,10.34,10.35,2202,0.0,1.0
2025-07-29,10.34,10.34,10.34,10.34,22,10.34,10.34,10.34,10.34,22,0.0,1.0
2025-07-30,10.34,10.34,10.34,10.34,1018,10.34,10.34,10.34,10.34,1018,0.0,1.0
2025-07-31,10.34,10.345,10.34,10.34,11219,10.34,10.345,10.34,10.34,11219,0.0,1.0
2025-08-01,10.3225,10.35,10.3225,10.35,101522,10.3225,10.35,10.3225,10.35,101522,0.0,1.0
2025-08-04,10.34,10.34,10.34,10.34,87053,10.34,10.34,10.34,10.34,87053,0.0,1.0
2025-08-05,10.34,10.35,10.34,10.35,209189,10.34,10.35,10.34,10.35,209189,0.0,1.0
2025-08-06,10.345,10.3455,10.345,10.345,7300,10.345,10.3455,10.345,10.345,7300,0.0,1.0
2025-08-07,10.345,10.345,10.345,10.345,67,10.345,10.345,10.345,10.345,67,0.0,1.0
2025-08-08,10.34,10.35,10.34,10.35,1340,10.34,10.35,10.34,10.35,1340,0.0,1.0
2025-08-11,10.32,10.33,10.3,10.32,608939,10.32,10.33,10.3,10.32,608939,0.0,1.0
2025-08-12,10.3,10.3,10.3,10.3,142,10.3,10.3,10.3,10.3,142,0.0,1.0
2025-08-13,10.3,10.33,10.3,10.31,56478,10.3,10.33,10.3,10.31,56478,0.0,1.0
2025-08-14,10.41,10.5465,10.4,10.54,1249392,10.41,10.5465,10.4,10.54,1249392,0.0,1.0
2025-08-15,10.43,10.45,10.4,10.45,153438,10.43,10.45,10.4,10.45,153438,0.0,1.0
2025-08-18,10.4,10.43,10.38,10.43,101661,10.4,10.43,10.38,10.43,101661,0.0,1.0
2025-08-19,10.3822,10.4063,10.36,10.3881,17324,10.3822,10.4063,10.36,10.3881,17324,0.0,1.0
2025-08-20,10.38,10.3995,10.35,10.3995,11717,10.38,10.3995,10.35,10.3995,11717,0.0,1.0
2025-08-21,10.38,10.38,10.38,10.38,416,10.38,10.38,10.38,10.38,416,0.0,1.0
2025-08-22,10.38,10.39,10.3601,10.39,5754,10.38,10.39,10.3601,10.39,5754,0.0,1.0
2025-08-25,10.38,10.39,10.3785,10.39,1744,10.38,10.39,10.3785,10.39,1744,0.0,1.0
2025-08-26,10.38,10.39,10.361,10.39,7312,10.38,10.39,10.361,10.39,7312,0.0,1.0
2025-08-27,10.38,10.39,10.3667,10.39,15678,10.38,10.39,10.3667,10.39,15678,0.0,1.0
2025-08-28,10.38,10.38,10.37,10.38,699,10.38,10.38,10.37,10.38,699,0.0,1.0
2025-08-29,10.38,10.38,10.37,10.37,1799,10.38,10.38,10.37,10.37,1799,0.0,1.0
2025-09-02,10.3743,10.38,10.369,10.37,124459,10.3743,10.38,10.369,10.37,124459,0.0,1.0
2025-09-03,10.3486,10.38,10.34,10.38,2571,10.3486,10.38,10.34,10.38,2571,0.0,1.0
2025-09-04,10.37,10.37,10.37,10.37,337,10.37,10.37,10.37,10.37,337,0.0,1.0
2025-09-05,10.38,10.38,10.36,10.38,1101,10.38,10.38,10.36,10.38,1101,0.0,1.0
2025-09-08,10.359,10.37,10.35,10.35,3599,10.359,10.37,10.35,10.35,3599,0.0,1.0
2025-09-09,10.36,10.36,10.35,10.36,4181,10.36,10.36,10.35,10.36,4181,0.0,1.0
2025-09-10,10.38,10.45,10.36,10.37,30117,10.38,10.45,10.36,10.37,30117,0.0,1.0
2025-09-11,10.3946,10.4,10.37,10.3883,6741,10.3946,10.4,10.37,10.3883,6741,0.0,1.0
2025-09-12,10.35,10.4,10.35,10.3556,7052,10.35,10.4,10.35,10.3556,7052,0.0,1.0
2025-09-15,10.35,10.4,10.35,10.4,8297,10.35,10.4,10.35,10.4,8297,0.0,1.0
2025-09-16,10.35,10.35,10.34,10.35,3455,10.35,10.35,10.34,10.35,3455,0.0,1.0
2025-09-17,10.35,10.37,10.34,10.34,39755,10.35,10.37,10.34,10.34,39755,0.0,1.0
2025-09-18,10.34,10.35,10.34,10.35,85486,10.34,10.35,10.34,10.35,85486,0.0,1.0
2025-09-19,10.34,10.34,10.32,10.335,120500,10.34,10.34,10.32,10.335,120500,0.0,1.0
2025-09-22,10.34,10.39,10.32,10.39,287809,10.34,10.39,10.32,10.39,287809,0.0,1.0
2025-09-23,10.41,11.34,10.35,10.35,294832,10.41,11.34,10.35,10.35,294832,0.0,1.0
2025-09-24,10.39,10.419,10.37,10.39,85522,10.39,10.419,10.37,10.39,85522,0.0,1.0
2025-09-25,10.41,10.4199,10.35,10.39,585010,10.41,10.4199,10.35,10.39,585010,0.0,1.0
2025-09-26,10.4,10.42,10.39,10.39,269668,10.4,10.42,10.39,10.39,269668,0.0,1.0
2025-09-29,10.4,10.42,10.395,10.4176,13548,10.4,10.42,10.395,10.4176,13548,0.0,1.0
2025-09-30,10.4,10.42,10.37,10.37,260390,10.4,10.42,10.37,10.37,260390,0.0,1.0
2025-10-01,10.41,10.41,10.38,10.38,15618,10.41,10.41,10.38,10.38,15618,0.0,1.0
2025-10-02,10.41,10.41,10.39,10.39,15735,10.41,10.41,10.39,10.39,15735,0.0,1.0
2025-10-03,10.44,10.44,10.4,10.4,24223,10.44,10.44,10.4,10.4,24223,0.0,1.0
2025-10-06,10.68,11.1011,10.4,10.41,3168928,10.68,11.1011,10.4,10.41,3168928,0.0,1.0
2025-10-07,10.7,10.73,10.6,10.73,570150,10.7,10.73,10.6,10.73,570150,0.0,1.0
2025-10-08,10.81,10.91,10.6525,10.7,1235969,10.81,10.91,10.6525,10.7,1235969,0.0,1.0
2025-10-09,11.055,11.155,10.9,11.04,2064066,11.055,11.155,10.9,11.04,2064066,0.0,1.0
2025-10-10,10.87,11.19,10.75,11.14,720918,10.87,11.19,10.75,11.14,720918,0.0,1.0
2025-10-13,10.89,10.95,10.75,10.91,468335,10.89,10.95,10.75,10.91,468335,0.0,1.0
2025-10-14,10.88,10.99,10.75,10.81,643023,10.88,10.99,10.75,10.81,643023,0.0,1.0
2025-10-15,11.41,11.49,10.95,10.99,2621097,11.41,11.49,10.95,10.99,2621097,0.0,1.0
2025-10-16,11.33,11.69,11.151,11.5,1776111,11.33,11.69,11.151,11.5,1776111,0.0,1.0
2025-10-17,11.16,11.2826,11.01,11.23,866138,11.16,11.2826,11.01,11.23,866138,0.0,1.0
2025-10-20,11.17,11.3,11.0619,11.25,514966,11.17,11.3,11.0619,11.25,514966,0.0,1.0
2025-10-21,10.92,11.25,10.9,11.1546,585378,10.92,11.25,10.9,11.1546,585378,0.0,1.0
2025-10-22,11.02,11.2,10.9,10.92,1444503,11.02,11.2,10.9,10.92,1444503,0.0,1.0
2025-10-23,12.75,12.97,10.99,10.99,10634231,12.75,12.97,10.99,10.99,10634231,0.0,1.0
2025-10-24,12.16,13.21,11.8,12.9,2626483,12.16,13.21,11.8,12.9,2626483,0.0,1.0
2025-10-27,11.91,12.34,11.82,12.26,1106134,11.91,12.34,11.82,12.26,1106134,0.0,1.0
2025-10-28,11.29,11.965,11.26,11.92,1354374,11.29,11.965,11.26,11.92,1354374,0.0,1.0
2025-10-29,11.18,11.59,11.04,11.33,955904,11.18,11.59,11.04,11.33,955904,0.0,1.0
2025-10-30,10.9,11.15,10.7701,11.13,1367911,10.9,11.15,10.7701,11.13,1367911,0.0,1.0
2025-10-31,10.97,11.34,10.9151,10.95,808536,10.97,11.34,10.9151,10.95,808536,0.0,1.0
2025-11-03,10.86,11.19,10.76,10.95,702863,10.86,11.19,10.76,10.95,702863,0.0,1.0
2025-11-04,10.67,10.85,10.67,10.77,770767,10.67,10.85,10.67,10.77,770767,0.0,1.0
2025-11-05,10.74,10.91,10.69,10.72,802650,10.74,10.91,10.69,10.72,802650,0.0,1.0
2025-11-06,10.76,10.85,10.72,10.8,732619,10.76,10.85,10.72,10.8,732619,0.0,1.0
2025-11-07,10.77,10.84,10.65,10.7,892011,10.77,10.84,10.65,10.7,892011,0.0,1.0
2025-11-10,10.69,10.84,10.65,10.8,624058,10.69,10.84,10.65,10.8,624058,0.0,1.0
2025-11-11,10.65,10.73,10.64,10.7,341009,10.65,10.73,10.64,10.7,341009,0.0,1.0
2025-11-12,10.58,10.68,10.51,10.68,352350,10.58,10.68,10.51,10.68,352350,0.0,1.0
2025-11-13,10.53,10.59,10.5,10.5699,430650,10.53,10.59,10.5,10.5699,430650,0.0,1.0
2025-11-14,10.61,10.6234,10.495,10.51,785919,10.61,10.6234,10.495,10.51,785919,0.0,1.0
2025-11-17,10.65,10.74,10.5801,10.61,1580921,10.65,10.74,10.5801,10.61,1580921,0.0,1.0
2025-11-18,10.71,10.83,10.6203,10.63,1232943,10.71,10.83,10.6203,10.63,1232943,0.0,1.0
2025-11-19,10.71,10.79,10.68,10.71,265377,10.71,10.79,10.68,10.71,265377,0.0,1.0
2025-11-20,10.57,10.75,10.57,10.68,351581,10.57,10.75,10.57,10.68,351581,0.0,1.0
2025-11-21,10.63,10.69,10.52,10.56,530733,10.63,10.69,10.52,10.56,530733,0.0,1.0
2025-11-24,10.64,10.68,10.57,10.61,126324,10.64,10.68,10.57,10.61,126324,0.0,1.0
2025-11-25,10.74,10.74,10.58,10.58,526536,10.74,10.74,10.58,10.58,526536,0.0,1.0
2025-11-26,10.72,10.75,10.6815,10.74,196883,10.72,10.75,10.6815,10.74,196883,0.0,1.0