date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-05,10.09,10.1002,10.07,10.07,361100,10.09,10.1002,10.07,10.07,361100,0.0,1.0
2025-02-06,10.1,10.1,10.07,10.09,142947,10.1,10.1,10.07,10.09,142947,0.0,1.0
2025-02-07,10.11,10.11,10.09,10.09,173521,10.11,10.11,10.09,10.09,173521,0.0,1.0
2025-02-10,10.12,10.1399,10.11,10.12,359267,10.12,10.1399,10.11,10.12,359267,0.0,1.0
2025-02-11,10.1167,10.12,10.1099,10.11,47603,10.1167,10.12,10.1099,10.11,47603,0.0,1.0
2025-02-12,10.14,10.15,10.12,10.15,135389,10.14,10.15,10.12,10.15,135389,0.0,1.0
2025-02-13,10.135,10.135,10.12,10.13,267015,10.135,10.135,10.12,10.13,267015,0.0,1.0
2025-02-14,10.14,10.15,10.12,10.13,38268,10.14,10.15,10.12,10.13,38268,0.0,1.0
2025-02-18,10.13,10.14,10.13,10.14,1303,10.13,10.14,10.13,10.14,1303,0.0,1.0
2025-02-19,10.14,10.14,10.14,10.14,13956,10.14,10.14,10.14,10.14,13956,0.0,1.0
2025-02-20,10.11,10.14,10.11,10.14,5228,10.11,10.14,10.11,10.14,5228,0.0,1.0
2025-02-21,10.1,10.14,10.1,10.14,11967,10.1,10.14,10.1,10.14,11967,0.0,1.0
2025-02-24,10.12,10.14,10.12,10.14,50872,10.12,10.14,10.12,10.14,50872,0.0,1.0
2025-02-25,10.1,10.12,10.09,10.12,116507,10.1,10.12,10.09,10.12,116507,0.0,1.0
2025-02-26,10.1,10.11,10.09,10.11,10340,10.1,10.11,10.09,10.11,10340,0.0,1.0
2025-02-27,10.095,10.1,10.08,10.0999,19755,10.095,10.1,10.08,10.0999,19755,0.0,1.0
2025-02-28,10.095,10.095,10.095,10.095,124,10.095,10.095,10.095,10.095,124,0.0,1.0
2025-03-03,10.1,10.14,10.085,10.14,9827,10.1,10.14,10.085,10.14,9827,0.0,1.0
2025-03-04,10.11,10.1395,10.1,10.1,6852,10.11,10.1395,10.1,10.1,6852,0.0,1.0
2025-03-05,10.1,10.14,10.0968,10.14,55731,10.1,10.14,10.0968,10.14,55731,0.0,1.0
2025-03-06,10.1,10.11,10.1,10.11,170601,10.1,10.11,10.1,10.11,170601,0.0,1.0
2025-03-07,10.11,10.132,10.09,10.132,148924,10.11,10.132,10.09,10.132,148924,0.0,1.0
2025-03-10,10.1,10.12,10.1,10.12,129826,10.1,10.12,10.1,10.12,129826,0.0,1.0
2025-03-11,10.12,10.12,10.09,10.1,26254,10.12,10.12,10.09,10.1,26254,0.0,1.0
2025-03-12,10.14,10.14,10.14,10.14,123,10.14,10.14,10.14,10.14,123,0.0,1.0
2025-03-13,10.14,10.14,10.14,10.14,174,10.14,10.14,10.14,10.14,174,0.0,1.0
2025-03-14,10.12,10.14,10.11,10.11,1066,10.12,10.14,10.11,10.11,1066,0.0,1.0
2025-03-17,10.13,10.145,10.12,10.13,102613,10.13,10.145,10.12,10.13,102613,0.0,1.0
2025-03-18,10.14,10.14,10.12,10.14,176328,10.14,10.14,10.12,10.14,176328,0.0,1.0
2025-03-19,10.19,10.19,10.13,10.15,129009,10.19,10.19,10.13,10.15,129009,0.0,1.0
2025-03-20,10.18,10.19,10.17,10.17,509073,10.18,10.19,10.17,10.17,509073,0.0,1.0
2025-03-21,10.19,10.19,10.18,10.18,2722,10.19,10.19,10.18,10.18,2722,0.0,1.0
2025-03-24,10.17,10.19,10.17,10.19,787,10.17,10.19,10.17,10.19,787,0.0,1.0
2025-03-25,10.2,10.21,10.17,10.17,162830,10.2,10.21,10.17,10.17,162830,0.0,1.0
2025-03-26,10.245,10.25,10.2,10.2,310747,10.245,10.25,10.2,10.2,310747,0.0,1.0
2025-03-27,10.28,10.28,10.28,10.28,282,10.28,10.28,10.28,10.28,282,0.0,1.0
2025-03-28,10.28,10.28,10.28,10.28,108,10.28,10.28,10.28,10.28,108,0.0,1.0
2025-03-31,10.245,10.25,10.24,10.25,2206,10.245,10.25,10.24,10.25,2206,0.0,1.0
2025-04-01,10.305,10.305,10.24,10.24,67567,10.305,10.305,10.24,10.24,67567,0.0,1.0
2025-04-02,10.28,10.31,10.2756,10.2756,5019,10.28,10.31,10.2756,10.2756,5019,0.0,1.0
2025-04-03,10.34,10.34,10.26,10.26,19307,10.34,10.34,10.26,10.26,19307,0.0,1.0
2025-04-04,10.3,10.3,10.27,10.27,15634,10.3,10.3,10.27,10.27,15634,0.0,1.0
2025-04-07,10.3,10.3,10.3,10.3,51581,10.3,10.3,10.3,10.3,51581,0.0,1.0
2025-04-08,10.3,10.3,10.3,10.3,75043,10.3,10.3,10.3,10.3,75043,0.0,1.0
2025-04-09,10.3,10.325,10.3,10.325,287485,10.3,10.325,10.3,10.325,287485,0.0,1.0
2025-04-10,10.33,10.33,10.3,10.3,1963,10.33,10.33,10.3,10.3,1963,0.0,1.0
2025-04-11,10.33,10.33,10.33,10.33,5114,10.33,10.33,10.33,10.33,5114,0.0,1.0
2025-04-14,10.35,10.62,10.3,10.31,55805,10.35,10.62,10.3,10.31,55805,0.0,1.0
2025-04-15,10.38,10.38,10.313,10.3512,4922,10.38,10.38,10.313,10.3512,4922,0.0,1.0
2025-04-16,10.35,10.38,10.3204,10.3204,5319,10.35,10.38,10.3204,10.3204,5319,0.0,1.0
2025-04-17,10.35,10.357,10.35,10.35,2027,10.35,10.357,10.35,10.35,2027,0.0,1.0
2025-04-21,10.38,10.42,10.37,10.37,58780,10.38,10.42,10.37,10.37,58780,0.0,1.0
2025-04-22,10.38,10.39,10.38,10.39,1518,10.38,10.39,10.38,10.39,1518,0.0,1.0
2025-04-23,10.82,11.1,10.45,11.08,6189596,10.82,11.1,10.45,11.08,6189596,0.0,1.0
2025-04-24,11.04,11.3,10.84,10.88,1497859,11.04,11.3,10.84,10.88,1497859,0.0,1.0
2025-04-25,11.45,11.601,11.25,11.45,1665368,11.45,11.601,11.25,11.45,1665368,0.0,1.0
2025-04-28,11.6,11.69,11.39,11.55,854462,11.6,11.69,11.39,11.55,854462,0.0,1.0
2025-04-29,11.55,11.78,11.51,11.69,575929,11.55,11.78,11.51,11.69,575929,0.0,1.0
2025-04-30,11.53,11.9,11.4,11.58,595152,11.53,11.9,11.4,11.58,595152,0.0,1.0
2025-05-01,11.93,12.2,11.55,11.68,2111043,11.93,12.2,11.55,11.68,2111043,0.0,1.0
2025-05-02,12.02,12.2,11.79,11.97,1193280,12.02,12.2,11.79,11.97,1193280,0.0,1.0
2025-05-05,11.9,11.9,11.4739,11.87,446070,11.9,11.9,11.4739,11.87,446070,0.0,1.0
2025-05-06,11.61,11.75,11.45,11.73,246151,11.61,11.75,11.45,11.73,246151,0.0,1.0
2025-05-07,11.65,11.8878,11.575,11.64,299900,11.65,11.8878,11.575,11.64,299900,0.0,1.0
2025-05-08,12.0,12.37,11.555,11.7,1260723,12.0,12.37,11.555,11.7,1260723,0.0,1.0
2025-05-09,12.2,12.64,11.8022,12.05,984968,12.2,12.64,11.8022,12.05,984968,0.0,1.0
2025-05-12,12.78,13.0,12.13,12.36,1478563,12.78,13.0,12.13,12.36,1478563,0.0,1.0
2025-05-13,12.68,12.98,12.5,12.7,286892,12.68,12.98,12.5,12.7,286892,0.0,1.0
2025-05-14,12.41,12.8,12.3812,12.62,135294,12.41,12.8,12.3812,12.62,135294,0.0,1.0
2025-05-15,12.25,12.5,12.01,12.39,354153,12.25,12.5,12.01,12.39,354153,0.0,1.0
2025-05-16,12.03,12.46,12.03,12.44,250094,12.03,12.46,12.03,12.44,250094,0.0,1.0
2025-05-19,12.15,12.37,11.89,12.02,207862,12.15,12.37,11.89,12.02,207862,0.0,1.0
2025-05-20,11.92,12.15,11.598,12.0642,229993,11.92,12.15,11.598,12.0642,229993,0.0,1.0
2025-05-21,12.11,12.2,11.9,12.0,284090,12.11,12.2,11.9,12.0,284090,0.0,1.0
2025-05-22,12.3,12.5,12.0,12.18,556710,12.3,12.5,12.0,12.18,556710,0.0,1.0
2025-05-23,12.37,12.5,12.0285,12.17,311008,12.37,12.5,12.0285,12.17,311008,0.0,1.0
2025-05-27,12.13,12.5,11.96,12.32,294670,12.13,12.5,11.96,12.32,294670,0.0,1.0
2025-05-28,12.07,12.2452,12.05,12.2,121819,12.07,12.2452,12.05,12.2,121819,0.0,1.0
2025-05-29,12.03,12.2382,11.8,12.09,175735,12.03,12.2382,11.8,12.09,175735,0.0,1.0
2025-05-30,12.15,12.2,11.86,12.02,389456,12.15,12.2,11.86,12.02,389456,0.0,1.0
2025-06-02,12.22,12.395,11.9579,12.11,404435,12.22,12.395,11.9579,12.11,404435,0.0,1.0
2025-06-03,12.2,12.61,12.1207,12.23,383875,12.2,12.61,12.1207,12.23,383875,0.0,1.0
2025-06-04,12.33,12.55,12.21,12.55,233581,12.33,12.55,12.21,12.55,233581,0.0,1.0
2025-06-05,12.16,12.4,12.1,12.22,289509,12.16,12.4,12.1,12.22,289509,0.0,1.0
2025-06-06,12.19,12.3,11.82,12.16,149594,12.19,12.3,11.82,12.16,149594,0.0,1.0
2025-06-09,12.27,12.3,12.0,12.18,80109,12.27,12.3,12.0,12.18,80109,0.0,1.0
2025-06-10,12.2,12.3,12.11,12.11,36783,12.2,12.3,12.11,12.11,36783,0.0,1.0
2025-06-11,12.47,12.565,12.25,12.29,458078,12.47,12.565,12.25,12.29,458078,0.0,1.0
2025-06-12,12.46,12.55,12.28,12.5,129654,12.46,12.55,12.28,12.5,129654,0.0,1.0
2025-06-13,12.31,12.46,12.102,12.45,132764,12.31,12.46,12.102,12.45,132764,0.0,1.0
2025-06-16,12.35,12.48,12.19,12.48,58463,12.35,12.48,12.19,12.48,58463,0.0,1.0
2025-06-17,12.32,12.5,12.2,12.4,73050,12.32,12.5,12.2,12.4,73050,0.0,1.0
2025-06-18,12.49,12.53,12.21,12.21,166186,12.49,12.53,12.21,12.21,166186,0.0,1.0
2025-06-20,12.51,12.7,12.32,12.6,136229,12.51,12.7,12.32,12.6,136229,0.0,1.0
2025-06-23,12.28,12.49,12.17,12.42,437166,12.28,12.49,12.17,12.42,437166,0.0,1.0
2025-06-24,12.31,12.56,12.21,12.46,221635,12.31,12.56,12.21,12.46,221635,0.0,1.0
2025-06-25,11.42,12.44,11.16,12.37,838185,11.42,12.44,11.16,12.37,838185,0.0,1.0
2025-06-26,11.68,11.85,11.2978,11.44,518176,11.68,11.85,11.2978,11.44,518176,0.0,1.0
2025-06-27,11.66,11.96,11.55,11.55,265745,11.66,11.96,11.55,11.55,265745,0.0,1.0
2025-06-30,11.9,12.0,11.64,11.7,213495,11.9,12.0,11.64,11.7,213495,0.0,1.0
2025-07-01,11.7,12.15,11.7,11.9,188684,11.7,12.15,11.7,11.9,188684,0.0,1.0
2025-07-02,11.7725,11.9877,11.69,11.69,76723,11.7725,11.9877,11.69,11.69,76723,0.0,1.0
2025-07-03,11.8,11.9,11.74,11.76,134279,11.8,11.9,11.74,11.76,134279,0.0,1.0
2025-07-07,11.78,11.9,11.72,11.89,51919,11.78,11.9,11.72,11.89,51919,0.0,1.0
2025-07-08,11.77,11.89,11.12,11.7,308979,11.77,11.89,11.12,11.7,308979,0.0,1.0
2025-07-09,11.76,11.84,11.6,11.77,80633,11.76,11.84,11.6,11.77,80633,0.0,1.0
2025-07-10,11.77,11.85,11.71,11.76,82529,11.77,11.85,11.71,11.76,82529,0.0,1.0
2025-07-11,11.75,11.91,11.53,11.66,88467,11.75,11.91,11.53,11.66,88467,0.0,1.0
2025-07-14,11.995,12.24,11.8,12.24,122368,11.995,12.24,11.8,12.24,122368,0.0,1.0
2025-07-15,14.72,15.05,11.92,12.19,2518555,14.72,15.05,11.92,12.19,2518555,0.0,1.0
2025-07-16,15.24,15.79,13.56,14.25,3561430,15.24,15.79,13.56,14.25,3561430,0.0,1.0
2025-07-17,14.28,16.5,13.15,15.91,7079875,14.28,16.5,13.15,15.91,7079875,0.0,1.0
2025-07-18,12.2,14.68,12.04,14.68,3667800,12.2,14.68,12.04,14.68,3667800,0.0,1.0
2025-07-21,11.29,12.25,11.16,12.25,1816824,11.29,12.25,11.16,12.25,1816824,0.0,1.0
2025-07-22,12.19,12.31,11.3,11.69,925454,12.19,12.31,11.3,11.69,925454,0.0,1.0
2025-07-23,11.9,12.42,11.75,12.37,693232,11.9,12.42,11.75,12.37,693232,0.0,1.0
2025-07-24,12.1,12.1,11.6,11.95,544585,12.1,12.1,11.6,11.95,544585,0.0,1.0
2025-07-25,11.86,12.03,11.5,11.86,583778,11.86,12.03,11.5,11.86,583778,0.0,1.0
2025-07-28,11.15,11.8,11.11,11.78,692268,11.15,11.8,11.11,11.78,692268,0.0,1.0
2025-07-29,11.15,11.33,10.93,11.11,517495,11.15,11.33,10.93,11.11,517495,0.0,1.0
2025-07-30,11.08,11.18,10.73,11.14,539827,11.08,11.18,10.73,11.14,539827,0.0,1.0
2025-07-31,10.95,11.22,10.92,11.01,632921,10.95,11.22,10.92,11.01,632921,0.0,1.0
2025-08-01,10.9,11.0,10.7,10.88,383372,10.9,11.0,10.7,10.88,383372,0.0,1.0
2025-08-04,11.13,11.14,10.92,10.95,310393,11.13,11.14,10.92,10.95,310393,0.0,1.0
2025-08-05,10.78,11.15,10.75,11.14,337360,10.78,11.15,10.75,11.14,337360,0.0,1.0
2025-08-06,10.63,10.95,10.5613,10.84,612712,10.63,10.95,10.5613,10.84,612712,0.0,1.0
2025-08-07,10.46,10.7,10.46,10.65,465628,10.46,10.7,10.46,10.65,465628,0.0,1.0
2025-08-08,10.58,10.61,10.43,10.56,402739,10.58,10.61,10.43,10.56,402739,0.0,1.0
2025-08-11,10.63,10.68,10.505,10.53,573020,10.63,10.68,10.505,10.53,573020,0.0,1.0
2025-08-12,10.94,10.99,10.55,10.56,402802,10.94,10.99,10.55,10.56,402802,0.0,1.0
2025-08-13,10.825,10.9,10.7439,10.85,139129,10.825,10.9,10.7439,10.85,139129,0.0,1.0
2025-08-14,10.65,10.84,10.56,10.84,238372,10.65,10.84,10.56,10.84,238372,0.0,1.0
2025-08-15,10.62,10.7701,10.56,10.67,273357,10.62,10.7701,10.56,10.67,273357,0.0,1.0
2025-08-18,10.52,10.7,10.51,10.65,175739,10.52,10.7,10.51,10.65,175739,0.0,1.0
2025-08-19,10.505,10.5287,10.4,10.5,326886,10.505,10.5287,10.4,10.5,326886,0.0,1.0
2025-08-20,10.46,10.59,10.4,10.51,417485,10.46,10.59,10.4,10.51,417485,0.0,1.0
2025-08-21,10.42,10.5,10.4,10.5,269435,10.42,10.5,10.4,10.5,269435,0.0,1.0
2025-08-22,10.46,10.5,10.4,10.42,180405,10.46,10.5,10.4,10.42,180405,0.0,1.0
2025-08-25,10.46,10.49,10.42,10.42,115935,10.46,10.49,10.42,10.42,115935,0.0,1.0
2025-08-26,10.47,10.53,10.43,10.44,118309,10.47,10.53,10.43,10.44,118309,0.0,1.0
2025-08-27,10.46,10.476,10.42,10.42,125578,10.46,10.476,10.42,10.42,125578,0.0,1.0
2025-08-28,10.52,10.54,10.442,10.48,89993,10.52,10.54,10.442,10.48,89993,0.0,1.0
2025-08-29,10.46,10.5,10.43,10.45,194595,10.46,10.5,10.43,10.45,194595,0.0,1.0
2025-09-02,10.41,10.47,10.4,10.47,182435,10.41,10.47,10.4,10.47,182435,0.0,1.0
2025-09-03,10.4,10.4305,10.365,10.41,266993,10.4,10.4305,10.365,10.41,266993,0.0,1.0
2025-09-04,10.33,10.44,10.319,10.44,476505,10.33,10.44,10.319,10.44,476505,0.0,1.0
2025-09-05,10.37,10.4,10.31,10.35,390229,10.37,10.4,10.31,10.35,390229,0.0,1.0
2025-09-08,10.42,10.43,10.395,10.4,269057,10.42,10.43,10.395,10.4,269057,0.0,1.0
2025-09-09,10.43,10.44,10.405,10.43,285208,10.43,10.44,10.405,10.43,285208,0.0,1.0
2025-09-10,10.43,10.45,10.42,10.45,97520,10.43,10.45,10.42,10.45,97520,0.0,1.0
2025-09-11,10.4,10.45,10.35,10.42,108108,10.4,10.45,10.35,10.42,108108,0.0,1.0
2025-09-12,10.42,10.45,10.36,10.36,95960,10.42,10.45,10.36,10.36,95960,0.0,1.0
2025-09-15,10.4,10.45,10.37,10.4,186439,10.4,10.45,10.37,10.4,186439,0.0,1.0
2025-09-16,10.43,10.4314,10.28,10.42,109438,10.43,10.4314,10.28,10.42,109438,0.0,1.0
2025-09-17,10.38,10.44,10.36,10.4,96060,10.38,10.44,10.36,10.4,96060,0.0,1.0
2025-09-18,10.4,10.43,10.35,10.4,123639,10.4,10.43,10.35,10.4,123639,0.0,1.0
2025-09-19,10.38,10.44,10.35,10.4,83492,10.38,10.44,10.35,10.4,83492,0.0,1.0
2025-09-22,10.48,10.53,10.39,10.42,297871,10.48,10.53,10.39,10.42,297871,0.0,1.0
2025-09-23,10.5,10.56,10.42,10.47,109723,10.5,10.56,10.42,10.47,109723,0.0,1.0
2025-09-24,10.51,10.54,10.4501,10.49,70122,10.51,10.54,10.4501,10.49,70122,0.0,1.0
2025-09-25,10.51,10.53,10.43,10.5,220191,10.51,10.53,10.43,10.5,220191,0.0,1.0
2025-09-26,10.5,10.515,10.44,10.46,138871,10.5,10.515,10.44,10.46,138871,0.0,1.0
2025-09-29,10.51,10.55,10.47,10.5,305251,10.51,10.55,10.47,10.5,305251,0.0,1.0
2025-09-30,10.46,10.48,10.44,10.47,51940,10.46,10.48,10.44,10.47,51940,0.0,1.0
2025-10-01,10.47,10.54,10.44,10.45,102139,10.47,10.54,10.44,10.45,102139,0.0,1.0
2025-10-02,10.44,10.47,10.43,10.44,159418,10.44,10.47,10.43,10.44,159418,0.0,1.0
2025-10-03,10.47,10.47,10.4,10.47,145593,10.47,10.47,10.4,10.47,145593,0.0,1.0
2025-10-06,10.54,10.54,10.4,10.44,182248,10.54,10.54,10.4,10.44,182248,0.0,1.0
2025-10-07,10.47,10.85,10.44,10.54,285951,10.47,10.85,10.44,10.54,285951,0.0,1.0
2025-10-08,10.6,10.6599,10.4201,10.54,514572,10.6,10.6599,10.4201,10.54,514572,0.0,1.0
2025-10-09,10.56,10.67,10.52,10.52,129437,10.56,10.67,10.52,10.52,129437,0.0,1.0
2025-10-10,10.59,10.79,10.5,10.58,406403,10.59,10.79,10.5,10.58,406403,0.0,1.0
2025-10-13,10.52,10.5902,10.4999,10.59,297594,10.52,10.5902,10.4999,10.59,297594,0.0,1.0
2025-10-14,10.55,10.6,10.44,10.48,318263,10.55,10.6,10.44,10.48,318263,0.0,1.0
2025-10-15,10.5,10.59,10.47,10.56,495619,10.5,10.59,10.47,10.56,495619,0.0,1.0
2025-10-16,10.5,10.5198,10.44,10.5,253389,10.5,10.5198,10.44,10.5,253389,0.0,1.0
2025-10-17,10.53,10.54,10.36,10.46,306075,10.53,10.54,10.36,10.46,306075,0.0,1.0
2025-10-20,10.51,10.5406,10.43,10.53,174173,10.51,10.5406,10.43,10.53,174173,0.0,1.0
2025-10-21,10.53,10.53,10.45,10.5,173582,10.53,10.53,10.45,10.5,173582,0.0,1.0
2025-10-22,10.49,10.5499,10.45,10.5,398550,10.49,10.5499,10.45,10.5,398550,0.0,1.0
2025-10-23,10.5,10.525,10.46,10.5,252860,10.5,10.525,10.46,10.5,252860,0.0,1.0
2025-10-24,10.49,10.5499,10.43,10.43,152119,10.49,10.5499,10.43,10.43,152119,0.0,1.0
2025-10-27,10.52,10.565,10.41,10.41,126273,10.52,10.565,10.41,10.41,126273,0.0,1.0
2025-10-28,10.54,10.55,10.45,10.45,41034,10.54,10.55,10.45,10.45,41034,0.0,1.0
2025-10-29,10.51,10.5265,10.44,10.44,69667,10.51,10.5265,10.44,10.44,69667,0.0,1.0
2025-10-30,10.5,10.59,10.46,10.59,57152,10.5,10.59,10.46,10.59,57152,0.0,1.0
2025-10-31,10.5,10.5154,10.46,10.46,68824,10.5,10.5154,10.46,10.46,68824,0.0,1.0
2025-11-03,10.5,10.57,10.45,10.57,76569,10.5,10.57,10.45,10.57,76569,0.0,1.0
2025-11-04,10.41,10.5,10.41,10.5,326165,10.41,10.5,10.41,10.5,326165,0.0,1.0
2025-11-05,10.45,10.5,10.41,10.42,174762,10.45,10.5,10.41,10.42,174762,0.0,1.0
2025-11-06,10.435,10.44,10.41,10.41,1082864,10.435,10.44,10.41,10.41,1082864,0.0,1.0
2025-11-07,10.44,10.48,10.38,10.48,88492,10.44,10.48,10.38,10.48,88492,0.0,1.0
2025-11-10,10.41,10.43,10.4,10.43,376930,10.41,10.43,10.4,10.43,376930,0.0,1.0
2025-11-11,10.405,10.41,10.4,10.4,43615,10.405,10.41,10.4,10.4,43615,0.0,1.0
2025-11-12,10.38,10.4009,10.36,10.4,57782,10.38,10.4009,10.36,10.4,57782,0.0,1.0
2025-11-13,10.38,10.41,10.38,10.41,145237,10.38,10.41,10.38,10.41,145237,0.0,1.0
2025-11-14,10.365,10.37,10.27,10.35,2272537,10.365,10.37,10.27,10.35,2272537,0.0,1.0
2025-11-17,10.36,10.37,10.36,10.36,162287,10.36,10.37,10.36,10.36,162287,0.0,1.0
2025-11-18,10.37,10.37,10.36,10.36,97991,10.37,10.37,10.36,10.36,97991,0.0,1.0
2025-11-19,10.41,10.45,10.34,10.34,325629,10.41,10.45,10.34,10.34,325629,0.0,1.0
2025-11-20,10.38,10.4065,10.38,10.39,173143,10.38,10.4065,10.38,10.39,173143,0.0,1.0
2025-11-21,10.4,10.41,10.38,10.38,1749009,10.4,10.41,10.38,10.38,1749009,0.0,1.0
2025-11-24,10.4,10.46,10.4,10.46,192218,10.4,10.46,10.4,10.46,192218,0.0,1.0
2025-11-25,10.41,10.4275,10.4,10.4,47145,10.41,10.4275,10.4,10.4,47145,0.0,1.0
2025-11-26,10.41,10.4285,10.4,10.4285,89118,10.41,10.4285,10.4,10.4285,89118,0.0,1.0