date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-07,9.8783,9.88,9.87,9.87,9198,9.8783,9.88,9.87,9.87,9198,0.0,1.0
2025-01-08,9.9,9.9,9.899,9.899,3141,9.9,9.9,9.899,9.899,3141,0.0,1.0
2025-01-10,9.88,9.9,9.88,9.9,2302,9.88,9.9,9.88,9.9,2302,0.0,1.0
2025-01-13,9.91,9.91,9.91,9.91,792,9.91,9.91,9.91,9.91,792,0.0,1.0
2025-01-14,9.8815,9.91,9.88,9.9,11605,9.8815,9.91,9.88,9.9,11605,0.0,1.0
2025-01-15,9.92,9.92,9.885,9.89,6696,9.92,9.92,9.885,9.89,6696,0.0,1.0
2025-01-16,9.91,9.91,9.909,9.909,1990,9.91,9.91,9.909,9.909,1990,0.0,1.0
2025-01-17,9.91,9.95,9.89,9.89,1506,9.91,9.95,9.89,9.89,1506,0.0,1.0
2025-01-21,9.89,9.9,9.8899,9.8999,20524,9.89,9.9,9.8899,9.8999,20524,0.0,1.0
2025-01-22,9.8906,9.9001,9.87,9.88,19125,9.8906,9.9001,9.87,9.88,19125,0.0,1.0
2025-01-23,9.9005,9.9253,9.9,9.9088,1918,9.9005,9.9253,9.9,9.9088,1918,0.0,1.0
2025-01-24,9.9104,9.9104,9.8974,9.8974,200472,9.9104,9.9104,9.8974,9.8974,200472,0.0,1.0
2025-01-27,9.91,9.9101,9.9,9.9,1314,9.91,9.9101,9.9,9.9,1314,0.0,1.0
2025-01-28,9.9096,9.91,9.9,9.9079,9104,9.9096,9.91,9.9,9.9079,9104,0.0,1.0
2025-01-29,9.9098,9.9314,9.9,9.9314,56660,9.9098,9.9314,9.9,9.9314,56660,0.0,1.0
2025-01-30,9.91,9.9858,9.9089,9.91,9777,9.91,9.9858,9.9089,9.91,9777,0.0,1.0
2025-01-31,9.9099,9.91,9.9,9.91,13064,9.9099,9.91,9.9,9.91,13064,0.0,1.0
2025-02-03,9.9205,9.9251,9.9079,9.9099,186340,9.9205,9.9251,9.9079,9.9099,186340,0.0,1.0
2025-02-04,9.9204,9.93,9.92,9.92,6662,9.9204,9.93,9.92,9.92,6662,0.0,1.0
2025-02-05,9.94,10.4,9.92,9.92,172465,9.94,10.4,9.92,9.92,172465,0.0,1.0
2025-02-06,9.944709,10.0007,9.93,10.0,2408,9.944709,10.0007,9.93,10.0,2408,0.0,1.0
2025-02-07,9.98,10.0,9.94,10.0,203131,9.98,10.0,9.94,10.0,203131,0.0,1.0
2025-02-10,9.99,10.0,9.97,9.98,25953,9.99,10.0,9.97,9.98,25953,0.0,1.0
2025-02-11,9.99,10.0,9.98,9.98,90961,9.99,10.0,9.98,9.98,90961,0.0,1.0
2025-02-12,9.99,10.06,9.97,9.99,1570167,9.99,10.06,9.97,9.99,1570167,0.0,1.0
2025-02-13,10.01,10.02,10.0001,10.0001,13016,10.01,10.02,10.0001,10.0001,13016,0.0,1.0
2025-02-14,10.02,10.03,10.0198,10.03,2291,10.02,10.03,10.0198,10.03,2291,0.0,1.0
2025-02-18,10.02,10.02,10.015,10.015,3108,10.02,10.02,10.015,10.015,3108,0.0,1.0
2025-02-19,10.01,10.01,10.01,10.01,908,10.01,10.01,10.01,10.01,908,0.0,1.0
2025-02-20,10.01,10.01,10.01,10.01,79,10.01,10.01,10.01,10.01,79,0.0,1.0
2025-02-21,10.0099,10.03,10.0099,10.03,12308,10.0099,10.03,10.0099,10.03,12308,0.0,1.0
2025-02-24,10.03,10.03,10.0,10.0,6192,10.03,10.03,10.0,10.0,6192,0.0,1.0
2025-02-25,10.025,10.03,10.02,10.02,34028,10.025,10.03,10.02,10.02,34028,0.0,1.0
2025-02-26,10.0399,10.57,10.02,10.03,1289810,10.0399,10.57,10.02,10.03,1289810,0.0,1.0
2025-02-27,10.0306,10.04,10.02,10.04,992,10.0306,10.04,10.02,10.04,992,0.0,1.0
2025-02-28,10.03,10.04,10.03,10.03,8216,10.03,10.04,10.03,10.03,8216,0.0,1.0
2025-03-03,10.04,10.05,10.03,10.03,76399,10.04,10.05,10.03,10.03,76399,0.0,1.0
2025-03-04,10.04,10.04,10.03,10.04,8989,10.04,10.04,10.03,10.04,8989,0.0,1.0
2025-03-05,10.03,10.03,10.02,10.03,162294,10.03,10.03,10.02,10.03,162294,0.0,1.0
2025-03-06,10.025,10.025,10.02,10.025,37140,10.025,10.025,10.02,10.025,37140,0.0,1.0
2025-03-07,10.0499,10.05,10.02,10.03,114807,10.0499,10.05,10.02,10.03,114807,0.0,1.0
2025-03-10,10.035,10.05,10.03,10.05,210708,10.035,10.05,10.03,10.05,210708,0.0,1.0
2025-03-11,10.04,10.05,10.0327,10.0327,5440,10.04,10.05,10.0327,10.0327,5440,0.0,1.0
2025-03-12,10.041,10.05,10.04,10.04,395252,10.041,10.05,10.04,10.04,395252,0.0,1.0
2025-03-13,10.05,10.05,10.05,10.05,3138,10.05,10.05,10.05,10.05,3138,0.0,1.0
2025-03-14,10.05,10.05,10.04,10.04,6869,10.05,10.05,10.04,10.04,6869,0.0,1.0
2025-03-17,10.04,10.05,10.04,10.05,30102,10.04,10.05,10.04,10.05,30102,0.0,1.0
2025-03-18,10.04,10.04,10.04,10.04,2,10.04,10.04,10.04,10.04,2,0.0,1.0
2025-03-19,10.06,10.06,10.05,10.05,166470,10.06,10.06,10.05,10.05,166470,0.0,1.0
2025-03-20,10.06,10.06,10.06,10.06,514704,10.06,10.06,10.06,10.06,514704,0.0,1.0
2025-03-21,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2025-03-24,10.07,10.08,10.07,10.08,2038,10.07,10.08,10.07,10.08,2038,0.0,1.0
2025-03-25,10.13,10.585,10.095,10.1,92224,10.13,10.585,10.095,10.1,92224,0.0,1.0
2025-03-26,10.13,10.13,10.13,10.13,86,10.13,10.13,10.13,10.13,86,0.0,1.0
2025-03-27,10.15,10.16,10.15,10.16,39960,10.15,10.16,10.15,10.16,39960,0.0,1.0
2025-03-28,10.15,10.15,10.15,10.15,133,10.15,10.15,10.15,10.15,133,0.0,1.0
2025-03-31,10.15,10.16,10.1,10.1,23442,10.15,10.16,10.1,10.1,23442,0.0,1.0
2025-04-01,10.16,10.16,10.14,10.16,9794,10.16,10.16,10.14,10.16,9794,0.0,1.0
2025-04-02,10.18,10.18,10.16,10.16,147999,10.18,10.18,10.16,10.16,147999,0.0,1.0
2025-04-03,10.15,10.15,10.12,10.12,1161,10.15,10.15,10.12,10.12,1161,0.0,1.0
2025-04-04,10.1,10.12,10.0894,10.11,6095,10.1,10.12,10.0894,10.11,6095,0.0,1.0
2025-04-07,10.0977,10.0977,10.0977,10.0977,203,10.0977,10.0977,10.0977,10.0977,203,0.0,1.0
2025-04-08,10.095,10.12,10.08,10.09,84273,10.095,10.12,10.08,10.09,84273,0.0,1.0
2025-04-09,10.1,10.1,10.1,10.1,2975,10.1,10.1,10.1,10.1,2975,0.0,1.0
2025-04-10,10.12,10.12,10.12,10.12,5322,10.12,10.12,10.12,10.12,5322,0.0,1.0
2025-04-11,10.115,10.12,10.08,10.08,113553,10.115,10.12,10.08,10.08,113553,0.0,1.0
2025-04-14,10.13,10.13,10.09,10.09,35491,10.13,10.13,10.09,10.09,35491,0.0,1.0
2025-04-15,10.11,10.11,10.11,10.11,1065,10.11,10.11,10.11,10.11,1065,0.0,1.0
2025-04-16,10.11,10.14,10.11,10.13,422526,10.11,10.14,10.11,10.13,422526,0.0,1.0
2025-04-17,10.135,10.14,10.11,10.11,50292,10.135,10.14,10.11,10.11,50292,0.0,1.0
2025-04-21,10.14,10.14,10.1,10.11,4635,10.14,10.14,10.1,10.11,4635,0.0,1.0
2025-04-22,10.14,10.14,10.14,10.14,70,10.14,10.14,10.14,10.14,70,0.0,1.0
2025-04-23,10.15,10.17,10.1,10.1,44684,10.15,10.17,10.1,10.1,44684,0.0,1.0
2025-04-24,10.37,11.2,10.1437,10.1437,736829,10.37,11.2,10.1437,10.1437,736829,0.0,1.0
2025-04-25,10.39,10.4,10.3,10.4,14905,10.39,10.4,10.3,10.4,14905,0.0,1.0
2025-04-28,10.37,10.41,10.31,10.39,201491,10.37,10.41,10.31,10.39,201491,0.0,1.0
2025-04-29,10.52,10.58,10.3507,10.39,1289395,10.52,10.58,10.3507,10.39,1289395,0.0,1.0
2025-04-30,10.44,10.49,10.39,10.49,191450,10.44,10.49,10.39,10.49,191450,0.0,1.0
2025-05-01,10.42,10.42,10.3584,10.365,33514,10.42,10.42,10.3584,10.365,33514,0.0,1.0
2025-05-02,10.42,10.42,10.31,10.33,76019,10.42,10.42,10.31,10.33,76019,0.0,1.0
2025-05-05,10.4,10.42,10.39,10.42,1160,10.4,10.42,10.39,10.42,1160,0.0,1.0
2025-05-06,10.41,10.42,10.3408,10.3408,30526,10.41,10.42,10.3408,10.3408,30526,0.0,1.0
2025-05-07,10.42,10.42,10.4,10.4031,22247,10.42,10.42,10.4,10.4031,22247,0.0,1.0
2025-05-08,10.4009,10.45,10.3,10.42,37656,10.4009,10.45,10.3,10.42,37656,0.0,1.0
2025-05-09,10.46,10.46,10.4,10.4,86590,10.46,10.46,10.4,10.4,86590,0.0,1.0
2025-05-12,10.5,10.56,10.39,10.46,146799,10.5,10.56,10.39,10.46,146799,0.0,1.0
2025-05-13,10.52,10.58,10.45,10.53,157055,10.52,10.58,10.45,10.53,157055,0.0,1.0
2025-05-14,10.6,10.675,10.5,10.5,61106,10.6,10.675,10.5,10.5,61106,0.0,1.0
2025-05-15,10.6,10.67,10.25,10.67,12367,10.6,10.67,10.25,10.67,12367,0.0,1.0
2025-05-16,10.56,10.57,10.54,10.55,11641,10.56,10.57,10.54,10.55,11641,0.0,1.0
2025-05-19,10.475,10.53,10.45,10.52,503979,10.475,10.53,10.45,10.52,503979,0.0,1.0
2025-05-20,10.46,10.48,10.46,10.48,128552,10.46,10.48,10.46,10.48,128552,0.0,1.0
2025-05-21,10.43,10.465,10.43,10.46,378852,10.43,10.465,10.43,10.46,378852,0.0,1.0
2025-05-22,10.36,10.45,10.35,10.45,1879589,10.36,10.45,10.35,10.45,1879589,0.0,1.0
2025-05-23,10.4,10.46,10.38,10.46,306140,10.4,10.46,10.38,10.46,306140,0.0,1.0
2025-05-27,10.41,10.44,10.4,10.44,91662,10.41,10.44,10.4,10.44,91662,0.0,1.0
2025-05-28,10.405,10.48,10.39,10.48,154704,10.405,10.48,10.39,10.48,154704,0.0,1.0
2025-05-29,10.4,10.41,10.39,10.41,37172,10.4,10.41,10.39,10.41,37172,0.0,1.0
2025-05-30,10.38,10.41,10.35,10.4,109052,10.38,10.41,10.35,10.4,109052,0.0,1.0
2025-06-02,10.43,10.45,10.39,10.42,227144,10.43,10.45,10.39,10.42,227144,0.0,1.0
2025-06-03,10.43,10.48,10.42,10.48,51168,10.43,10.48,10.42,10.48,51168,0.0,1.0
2025-06-04,10.44,10.48,10.44,10.45,55296,10.44,10.48,10.44,10.45,55296,0.0,1.0
2025-06-05,10.445,10.455,10.43,10.45,167877,10.445,10.455,10.43,10.45,167877,0.0,1.0
2025-06-06,10.43,10.46,10.41,10.46,52334,10.43,10.46,10.41,10.46,52334,0.0,1.0
2025-06-09,10.43,10.45,10.4,10.41,14624,10.43,10.45,10.4,10.41,14624,0.0,1.0
2025-06-10,10.43,10.4389,10.415,10.43,135058,10.43,10.4389,10.415,10.43,135058,0.0,1.0
2025-06-11,10.42,10.445,10.4005,10.445,263241,10.42,10.445,10.4005,10.445,263241,0.0,1.0
2025-06-12,10.42,10.48,10.41,10.48,140824,10.42,10.48,10.41,10.48,140824,0.0,1.0
2025-06-13,10.42,10.44,10.395,10.395,64123,10.42,10.44,10.395,10.395,64123,0.0,1.0
2025-06-16,10.43,10.48,10.42,10.42,66445,10.43,10.48,10.42,10.42,66445,0.0,1.0
2025-06-17,10.43,10.4554,10.43,10.45,61943,10.43,10.4554,10.43,10.45,61943,0.0,1.0
2025-06-18,10.42,10.45,10.42,10.445,225744,10.42,10.45,10.42,10.445,225744,0.0,1.0
2025-06-20,10.46,10.48,10.4439,10.4439,176925,10.46,10.48,10.4439,10.4439,176925,0.0,1.0
2025-06-23,10.45,10.48,10.43,10.48,372280,10.45,10.48,10.43,10.48,372280,0.0,1.0
2025-06-24,10.46,10.46,10.45,10.46,102238,10.46,10.46,10.45,10.46,102238,0.0,1.0
2025-06-25,10.395,10.48,10.37,10.48,181296,10.395,10.48,10.37,10.48,181296,0.0,1.0
2025-06-26,10.45,10.46,10.4,10.445,948335,10.45,10.46,10.4,10.445,948335,0.0,1.0
2025-06-27,10.48,10.48,10.44,10.45,179047,10.48,10.48,10.44,10.45,179047,0.0,1.0
2025-06-30,10.47,10.47,10.45,10.46,52284,10.47,10.47,10.45,10.46,52284,0.0,1.0
2025-07-01,10.45,10.47,10.45,10.465,511058,10.45,10.47,10.45,10.465,511058,0.0,1.0
2025-07-02,10.45,10.46,10.445,10.46,528628,10.45,10.46,10.445,10.46,528628,0.0,1.0
2025-07-03,10.45,10.46,10.44,10.45,70060,10.45,10.46,10.44,10.45,70060,0.0,1.0
2025-07-07,10.47,10.475,10.44,10.44,213046,10.47,10.475,10.44,10.44,213046,0.0,1.0
2025-07-08,10.46,10.5,10.46,10.5,48554,10.46,10.5,10.46,10.5,48554,0.0,1.0
2025-07-09,10.46,10.47,10.45,10.46,70223,10.46,10.47,10.45,10.46,70223,0.0,1.0
2025-07-10,10.465,10.465,10.43,10.4501,219377,10.465,10.465,10.43,10.4501,219377,0.0,1.0
2025-07-11,10.46,10.47,10.45,10.4502,27000,10.46,10.47,10.45,10.4502,27000,0.0,1.0
2025-07-14,10.46,10.46,10.45,10.45,84125,10.46,10.46,10.45,10.45,84125,0.0,1.0
2025-07-15,10.46,10.48,10.45,10.48,108000,10.46,10.48,10.45,10.48,108000,0.0,1.0
2025-07-16,10.45,10.47,10.45,10.46,139763,10.45,10.47,10.45,10.46,139763,0.0,1.0
2025-07-17,10.455,10.47,10.45,10.47,116110,10.455,10.47,10.45,10.47,116110,0.0,1.0
2025-07-18,10.46,10.47,10.45,10.47,353314,10.46,10.47,10.45,10.47,353314,0.0,1.0
2025-07-21,10.5,10.5,10.46,10.46,91891,10.5,10.5,10.46,10.46,91891,0.0,1.0
2025-07-22,10.47,10.5,10.47,10.5,5371,10.47,10.5,10.47,10.5,5371,0.0,1.0
2025-07-23,10.47,10.4898,10.461,10.48,214692,10.47,10.4898,10.461,10.48,214692,0.0,1.0
2025-07-24,10.47,10.5025,10.47,10.5,10665,10.47,10.5025,10.47,10.5,10665,0.0,1.0
2025-07-25,10.47,10.49,10.46,10.49,46796,10.47,10.49,10.46,10.49,46796,0.0,1.0
2025-07-28,10.47,10.5265,10.47,10.5265,6744,10.47,10.5265,10.47,10.5265,6744,0.0,1.0
2025-07-29,10.48,10.48,10.46,10.46,57165,10.48,10.48,10.46,10.46,57165,0.0,1.0
2025-07-30,10.46,10.475,10.46,10.46,35310,10.46,10.475,10.46,10.46,35310,0.0,1.0
2025-07-31,10.46,10.46,10.46,10.46,25702,10.46,10.46,10.46,10.46,25702,0.0,1.0
2025-08-01,10.46,10.4601,10.45,10.46,13102,10.46,10.4601,10.45,10.46,13102,0.0,1.0
2025-08-04,10.465,10.55,10.46,10.55,53591,10.465,10.55,10.46,10.55,53591,0.0,1.0
2025-08-05,10.48,10.48,10.46,10.46,996,10.48,10.48,10.46,10.46,996,0.0,1.0
2025-08-06,10.48,10.49,10.46,10.49,41822,10.48,10.49,10.46,10.49,41822,0.0,1.0
2025-08-07,10.42,10.47,10.42,10.46,198700,10.42,10.47,10.42,10.46,198700,0.0,1.0
2025-08-08,10.44,10.4518,10.42,10.421,138397,10.44,10.4518,10.42,10.421,138397,0.0,1.0
2025-08-11,10.42,10.4401,10.4,10.42,144987,10.42,10.4401,10.4,10.42,144987,0.0,1.0
2025-08-12,10.39,10.4146,10.39,10.41,112965,10.39,10.4146,10.39,10.41,112965,0.0,1.0
2025-08-13,10.42,10.42,10.39,10.39,46722,10.42,10.42,10.39,10.39,46722,0.0,1.0
2025-08-14,10.41,10.415,10.4,10.41,175118,10.41,10.415,10.4,10.41,175118,0.0,1.0
2025-08-15,10.38,10.405,10.38,10.405,290046,10.38,10.405,10.38,10.405,290046,0.0,1.0
2025-08-18,10.385,10.3972,10.38,10.39,75225,10.385,10.3972,10.38,10.39,75225,0.0,1.0
2025-08-19,10.38,10.405,10.37,10.4,209688,10.38,10.405,10.37,10.4,209688,0.0,1.0
2025-08-20,10.36,10.38,10.36,10.37,50556,10.36,10.38,10.36,10.37,50556,0.0,1.0
2025-08-21,10.39,10.39,10.36,10.36,27450,10.39,10.39,10.36,10.36,27450,0.0,1.0
2025-08-22,10.365,10.38,10.36,10.38,9187,10.365,10.38,10.36,10.38,9187,0.0,1.0
2025-08-25,10.36,10.38,10.36,10.36,21695,10.36,10.38,10.36,10.36,21695,0.0,1.0
2025-08-26,10.36,10.38,10.345,10.38,139575,10.36,10.38,10.345,10.38,139575,0.0,1.0
2025-08-27,10.36,10.37,10.34,10.37,36794,10.36,10.37,10.34,10.37,36794,0.0,1.0
2025-08-28,10.365,10.438,10.35,10.438,36467,10.365,10.438,10.35,10.438,36467,0.0,1.0
2025-08-29,10.365,10.37,10.36,10.37,27827,10.365,10.37,10.36,10.37,27827,0.0,1.0
2025-09-02,10.36,10.37,10.355,10.36,55471,10.36,10.37,10.355,10.36,55471,0.0,1.0
2025-09-03,10.36,10.37,10.35,10.37,30871,10.36,10.37,10.35,10.37,30871,0.0,1.0
2025-09-04,10.36,10.39,10.36,10.38,7386,10.36,10.39,10.36,10.38,7386,0.0,1.0
2025-09-05,10.36,10.36,10.35,10.351,3121,10.36,10.36,10.35,10.351,3121,0.0,1.0
2025-09-08,10.34,10.3611,10.335,10.3611,3071,10.34,10.3611,10.335,10.3611,3071,0.0,1.0
2025-09-09,10.35,10.36,10.35,10.36,860235,10.35,10.36,10.35,10.36,860235,0.0,1.0
2025-09-10,10.35,10.3669,10.35,10.3664,14517,10.35,10.3669,10.35,10.3664,14517,0.0,1.0
2025-09-11,10.37,10.37,10.35,10.36,523876,10.37,10.37,10.35,10.36,523876,0.0,1.0
2025-09-12,10.36,10.37,10.355,10.36,251866,10.36,10.37,10.355,10.36,251866,0.0,1.0
2025-09-15,10.35,10.42,10.35,10.42,5682,10.35,10.42,10.35,10.42,5682,0.0,1.0
2025-09-16,10.365,10.3936,10.35,10.37,7864,10.365,10.3936,10.35,10.37,7864,0.0,1.0
2025-09-17,10.35,10.37,10.35,10.37,8262,10.35,10.37,10.35,10.37,8262,0.0,1.0
2025-09-18,10.38,10.38,10.36,10.37,79604,10.38,10.38,10.36,10.37,79604,0.0,1.0
2025-09-19,10.38,10.4,10.38,10.38,51313,10.38,10.4,10.38,10.38,51313,0.0,1.0
2025-09-22,10.4,10.42,10.37,10.42,10128,10.4,10.42,10.37,10.42,10128,0.0,1.0
2025-09-23,10.45,10.47,10.37,10.42,11039,10.45,10.47,10.37,10.42,11039,0.0,1.0
2025-09-24,10.37,10.43,10.35,10.39,143110,10.37,10.43,10.35,10.39,143110,0.0,1.0
2025-09-25,10.36,10.38,10.36,10.365,2780,10.36,10.38,10.36,10.365,2780,0.0,1.0
2025-09-26,10.37,10.44,10.37,10.44,9377,10.37,10.44,10.37,10.44,9377,0.0,1.0
2025-09-29,10.42,10.42,10.35,10.36,19734,10.42,10.42,10.35,10.36,19734,0.0,1.0
2025-09-30,10.4,10.409,10.4,10.4,1981,10.4,10.409,10.4,10.4,1981,0.0,1.0
2025-10-01,10.42,10.45,10.4,10.45,51984,10.42,10.45,10.4,10.45,51984,0.0,1.0
2025-10-02,10.45,10.585,10.35,10.585,25896,10.45,10.585,10.35,10.585,25896,0.0,1.0
2025-10-03,10.47,10.475,10.43,10.475,256689,10.47,10.475,10.43,10.475,256689,0.0,1.0
2025-10-06,10.49,10.7424,10.4409,10.4409,111090,10.49,10.7424,10.4409,10.4409,111090,0.0,1.0
2025-10-07,10.5,10.67,10.49,10.5,58163,10.5,10.67,10.49,10.5,58163,0.0,1.0
2025-10-08,10.49,10.56,10.4679,10.4679,62187,10.49,10.56,10.4679,10.4679,62187,0.0,1.0
2025-10-09,10.57,10.62,10.5,10.5,319936,10.57,10.62,10.5,10.5,319936,0.0,1.0
2025-10-10,10.55,10.65,10.51,10.574,57837,10.55,10.65,10.51,10.574,57837,0.0,1.0
2025-10-13,10.79,10.8299,10.62,10.62,1200742,10.79,10.8299,10.62,10.62,1200742,0.0,1.0
2025-10-14,10.75,10.83,10.72,10.76,50058,10.75,10.83,10.72,10.76,50058,0.0,1.0
2025-10-15,10.72,10.78,10.7156,10.7434,11693,10.72,10.78,10.7156,10.7434,11693,0.0,1.0
2025-10-16,10.65,10.8,10.6406,10.7,59849,10.65,10.8,10.6406,10.7,59849,0.0,1.0
2025-10-17,10.69,10.69,10.62,10.64,11771,10.69,10.69,10.62,10.64,11771,0.0,1.0
2025-10-20,10.66,10.69,10.62,10.63,49925,10.66,10.69,10.62,10.63,49925,0.0,1.0
2025-10-21,10.76,10.89,10.65,10.65,1169055,10.76,10.89,10.65,10.65,1169055,0.0,1.0
2025-10-22,10.78,10.8499,10.7001,10.71,884505,10.78,10.8499,10.7001,10.71,884505,0.0,1.0
2025-10-23,10.75,10.82,10.7253,10.74,335281,10.75,10.82,10.7253,10.74,335281,0.0,1.0
2025-10-24,10.85,10.95,10.75,10.75,394170,10.85,10.95,10.75,10.75,394170,0.0,1.0
2025-10-27,10.85,10.91,10.835,10.85,95249,10.85,10.91,10.835,10.85,95249,0.0,1.0
2025-10-28,10.88,10.9,10.85,10.8709,238094,10.88,10.9,10.85,10.8709,238094,0.0,1.0
2025-10-29,10.79,10.9,10.725,10.85,54459,10.79,10.9,10.725,10.85,54459,0.0,1.0
2025-10-30,10.76,10.84,10.75,10.836,12095,10.76,10.84,10.75,10.836,12095,0.0,1.0
2025-10-31,10.75,10.83,10.71,10.785,19203,10.75,10.83,10.71,10.785,19203,0.0,1.0
2025-11-03,10.71,10.84,10.7,10.7,23043,10.71,10.84,10.7,10.7,23043,0.0,1.0
2025-11-04,10.7,10.83,10.69,10.83,58490,10.7,10.83,10.69,10.83,58490,0.0,1.0
2025-11-05,10.74,10.74,10.68,10.68,7078,10.74,10.74,10.68,10.68,7078,0.0,1.0
2025-11-06,10.7,10.75,10.62,10.6807,24291,10.7,10.75,10.62,10.6807,24291,0.0,1.0
2025-11-07,10.642,10.706,10.61,10.706,36145,10.642,10.706,10.61,10.706,36145,0.0,1.0
2025-11-10,10.675,10.7485,10.61,10.6382,34398,10.675,10.7485,10.61,10.6382,34398,0.0,1.0
2025-11-11,10.674,10.75,10.62,10.73,3736,10.674,10.75,10.62,10.73,3736,0.0,1.0
2025-11-12,10.65,10.68,10.6009,10.62,3020,10.65,10.68,10.6009,10.62,3020,0.0,1.0
2025-11-13,10.61,10.69,10.61,10.69,15129,10.61,10.69,10.61,10.69,15129,0.0,1.0
2025-11-14,10.57,10.68,10.5539,10.6,32957,10.57,10.68,10.5539,10.6,32957,0.0,1.0
2025-11-17,10.53,10.6,10.51,10.56,23206,10.53,10.6,10.51,10.56,23206,0.0,1.0
2025-11-18,10.5,10.58,10.48,10.58,2534,10.5,10.58,10.48,10.58,2534,0.0,1.0
2025-11-19,10.52,10.57,10.46,10.46,2645,10.52,10.57,10.46,10.46,2645,0.0,1.0
2025-11-20,10.52,10.525,10.47,10.52,33234,10.52,10.525,10.47,10.52,33234,0.0,1.0
2025-11-21,10.69,10.74,10.5766,10.58,35939,10.69,10.74,10.5766,10.58,35939,0.0,1.0
2025-11-24,10.65,10.68,10.57,10.6656,752295,10.65,10.68,10.57,10.6656,752295,0.0,1.0
2025-11-25,10.78,10.8,10.6,10.68,952773,10.78,10.8,10.6,10.68,952773,0.0,1.0
2025-11-26,10.75,10.76,10.6,10.67,35496,10.75,10.76,10.6,10.67,35496,0.0,1.0