date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-27,10.0303,10.05,10.03,10.05,88407,10.0303,10.05,10.03,10.05,88407,0.0,1.0
2024-12-30,10.0053,10.03,9.9588,10.02,37956,10.0053,10.03,9.9588,10.02,37956,0.0,1.0
2024-12-31,10.055,10.07,10.04,10.07,42077,10.055,10.07,10.04,10.07,42077,0.0,1.0
2025-01-02,10.035,10.14,10.0,10.14,40347,10.035,10.14,10.0,10.14,40347,0.0,1.0
2025-01-03,10.09,10.1,10.0499,10.0499,7383,10.09,10.1,10.0499,10.0499,7383,0.0,1.0
2025-01-06,10.1441,10.24,10.1441,10.24,30880,10.1441,10.24,10.1441,10.24,30880,0.0,1.0
2025-01-07,10.1124,10.21,10.085,10.21,42829,10.1124,10.21,10.085,10.21,42829,0.0,1.0
2025-01-08,10.0275,10.25,10.0,10.25,40285,10.0275,10.25,10.0,10.25,40285,0.0,1.0
2025-01-10,9.9196,10.05,9.89,10.05,42949,9.9196,10.05,9.89,10.05,42949,0.0,1.0
2025-01-13,9.9447,9.9447,9.88,9.88,30633,9.9447,9.9447,9.88,9.88,30633,0.0,1.0
2025-01-14,10.0436,10.05,9.97,10.01,54873,10.0436,10.05,9.97,10.01,54873,0.0,1.0
2025-01-15,10.182,10.2,10.16,10.16,54628,10.182,10.2,10.16,10.16,54628,0.0,1.0
2025-01-16,10.1421,10.15,10.13,10.13,36409,10.1421,10.15,10.13,10.13,36409,0.0,1.0
2025-01-17,10.1794,10.21,10.16,10.21,32563,10.1794,10.21,10.16,10.21,32563,0.0,1.0
2025-01-21,10.38,10.38,10.29,10.32,30855,10.38,10.38,10.29,10.32,30855,0.0,1.0
2025-01-22,10.3022,10.36,10.29,10.36,30388,10.3022,10.36,10.29,10.36,30388,0.0,1.0
2025-01-23,10.3845,10.3845,10.37,10.37,30256,10.3845,10.3845,10.37,10.37,30256,0.0,1.0
2025-01-24,10.4689,10.4689,10.46,10.46,31233,10.4689,10.4689,10.46,10.46,31233,0.0,1.0
2025-01-27,10.43,10.48,10.41,10.47,38959,10.43,10.48,10.41,10.47,38959,0.0,1.0
2025-01-28,10.4116,10.42,10.4116,10.42,30104,10.4116,10.42,10.4116,10.42,30104,0.0,1.0
2025-01-29,10.37,10.43,10.37,10.43,42846,10.37,10.43,10.37,10.43,42846,0.0,1.0
2025-01-30,10.46,10.54,10.46,10.49,30361,10.46,10.54,10.46,10.49,30361,0.0,1.0
2025-01-31,10.3569,10.46,10.35,10.435,33565,10.3569,10.46,10.35,10.435,33565,0.0,1.0
2025-02-03,10.19,10.24,10.1,10.11,57651,10.19,10.24,10.1,10.11,57651,0.0,1.0
2025-02-04,10.33,10.35,10.26,10.26,33435,10.33,10.35,10.26,10.26,33435,0.0,1.0
2025-02-05,10.43,10.43,10.365,10.375,67353,10.43,10.43,10.365,10.375,67353,0.0,1.0
2025-02-06,10.47,10.47,10.43,10.44,33283,10.47,10.47,10.43,10.44,33283,0.0,1.0
2025-02-07,10.29,10.45,10.29,10.42,34556,10.29,10.45,10.29,10.42,34556,0.0,1.0
2025-02-10,10.43,10.43,10.37,10.375,198907,10.43,10.43,10.37,10.375,198907,0.0,1.0
2025-02-11,10.44,10.44,10.36,10.4,30719,10.44,10.44,10.36,10.4,30719,0.0,1.0
2025-02-12,10.4368,10.4368,10.41,10.42,30482,10.4368,10.4368,10.41,10.42,30482,0.0,1.0
2025-02-13,10.515,10.515,10.47,10.48,61428,10.515,10.515,10.47,10.48,61428,0.0,1.0
2025-02-14,10.53,10.64,10.53,10.64,35098,10.53,10.64,10.53,10.64,35098,0.0,1.0
2025-02-18,10.64,10.9,10.565,10.9,97001,10.64,10.9,10.565,10.9,97001,0.0,1.0
2025-02-19,10.535,10.5398,10.51,10.53,40506,10.535,10.5398,10.51,10.53,40506,0.0,1.0
2025-02-20,10.61,10.63,10.555,10.63,65938,10.61,10.63,10.555,10.63,65938,0.0,1.0
2025-02-21,10.4754,10.59,10.4754,10.51,4282,10.4754,10.59,10.4754,10.51,4282,0.0,1.0
2025-02-24,10.46,10.549,10.46,10.49,8585,10.46,10.549,10.46,10.49,8585,0.0,1.0
2025-02-25,10.5,10.57,10.495,10.57,6434,10.5,10.57,10.495,10.57,6434,0.0,1.0
2025-02-26,10.52,10.59,10.5,10.5443,16378,10.52,10.59,10.5,10.5443,16378,0.0,1.0
2025-02-27,10.3825,10.49,10.3825,10.49,2326,10.3825,10.49,10.3825,10.49,2326,0.0,1.0
2025-02-28,10.3901,10.3901,10.31,10.39,3425,10.3901,10.3901,10.31,10.39,3425,0.0,1.0
2025-03-03,10.37,10.6,10.325,10.53,45077,10.37,10.6,10.325,10.53,45077,0.0,1.0
2025-03-04,10.22,10.345,10.1,10.18,47711,10.22,10.345,10.1,10.18,47711,0.0,1.0
2025-03-05,10.49,10.49,10.36,10.41,98810,10.49,10.49,10.36,10.41,98810,0.0,1.0
2025-03-06,10.482,10.56,10.482,10.51,30350,10.482,10.56,10.482,10.51,30350,0.0,1.0
2025-03-07,10.5873,10.5873,10.51,10.545,31715,10.5873,10.5873,10.51,10.545,31715,0.0,1.0
2025-03-10,10.39,10.46,10.33,10.46,31846,10.39,10.46,10.33,10.46,31846,0.0,1.0
2025-03-11,10.35,10.425,10.35,10.425,2175,10.35,10.425,10.35,10.425,2175,0.0,1.0
2025-03-12,10.4,10.42,10.35,10.4,51614,10.4,10.42,10.35,10.4,51614,0.0,1.0
2025-03-13,10.2767,10.37,10.2499,10.37,54303,10.2767,10.37,10.2499,10.37,54303,0.0,1.0
2025-03-14,10.4644,10.4644,10.38,10.38,32387,10.4644,10.4644,10.38,10.38,32387,0.0,1.0
2025-03-17,10.6151,10.635,10.56,10.56,41833,10.6151,10.635,10.56,10.56,41833,0.0,1.0
2025-03-18,10.62,10.6391,10.59,10.59,69889,10.62,10.6391,10.59,10.59,69889,0.0,1.0
2025-03-19,10.6462,10.68,10.57,10.66,109129,10.6462,10.68,10.57,10.66,109129,0.0,1.0
2025-03-20,10.58,11.32,10.5,11.32,87335,10.58,11.32,10.5,11.32,87335,0.0,1.0
2025-03-21,10.5,10.54,10.44,10.54,51866,10.5,10.54,10.44,10.54,51866,0.0,1.0
2025-03-24,10.57,10.66,10.5184,10.66,50747,10.57,10.66,10.5184,10.66,50747,0.0,1.0
2025-03-25,10.59,10.63,10.57,10.62,43648,10.59,10.63,10.57,10.62,43648,0.0,1.0
2025-03-26,10.53,10.608,10.48,10.48,41476,10.53,10.608,10.48,10.48,41476,0.0,1.0
2025-03-27,10.52,10.54,10.46,10.46,41799,10.52,10.54,10.46,10.46,41799,0.0,1.0
2025-03-28,10.38,10.48,10.36,10.48,78952,10.38,10.48,10.36,10.48,78952,0.0,1.0
2025-03-31,10.33,10.35,10.17,10.25,30655,10.33,10.35,10.17,10.25,30655,0.0,1.0
2025-04-01,10.33,10.4028,10.29,10.29,54237,10.33,10.4028,10.29,10.29,54237,0.0,1.0
2025-04-02,10.392,10.4094,10.3,10.32,78016,10.392,10.4094,10.3,10.32,78016,0.0,1.0
2025-04-03,10.08,10.245,10.07,10.22,47719,10.08,10.245,10.07,10.22,47719,0.0,1.0
2025-04-04,9.4402,11.0,9.42,10.69,55630,9.4402,11.0,9.42,10.69,55630,0.0,1.0
2025-04-07,9.28,9.53,8.99,9.53,20717,9.28,9.53,8.99,9.53,20717,0.0,1.0
2025-04-08,9.15,9.55,9.0,9.525,223519,9.15,9.55,9.0,9.525,223519,0.0,1.0
2025-04-09,10.05,10.05,9.09,9.16,21353,10.05,10.05,9.09,9.16,21353,0.0,1.0
2025-04-10,9.5689,10.94,9.5689,10.23,33035,9.5689,10.94,9.5689,10.23,33035,0.0,1.0
2025-04-11,9.81,9.81,9.58,9.58,41214,9.81,9.81,9.58,9.58,41214,0.0,1.0
2025-04-14,9.92,9.94,9.8109,9.88,81640,9.92,9.94,9.8109,9.88,81640,0.0,1.0
2025-04-15,9.98,10.025,9.955,10.025,35492,9.98,10.025,9.955,10.025,35492,0.0,1.0
2025-04-16,9.93,10.03,9.93,10.03,30547,9.93,10.03,9.93,10.03,30547,0.0,1.0
2025-04-17,10.0618,10.12,9.97,10.06,42750,10.0618,10.12,9.97,10.06,42750,0.0,1.0
2025-04-21,10.02,10.22,9.91,10.22,48094,10.02,10.22,9.91,10.22,48094,0.0,1.0
2025-04-22,10.175,10.1888,10.12,10.12,30586,10.175,10.1888,10.12,10.12,30586,0.0,1.0
2025-04-23,10.2,10.4,10.2,10.33,69182,10.2,10.4,10.2,10.33,69182,0.0,1.0
2025-04-24,10.365,10.365,10.26,10.26,31027,10.365,10.365,10.26,10.26,31027,0.0,1.0
2025-04-25,10.4,10.4,10.33,10.33,5676,10.4,10.4,10.33,10.33,5676,0.0,1.0
2025-04-28,10.45,10.46,10.2,10.2,43056,10.45,10.46,10.2,10.2,43056,0.0,1.0
2025-04-29,10.47,10.47,10.3701,10.44,35659,10.47,10.47,10.3701,10.44,35659,0.0,1.0
2025-04-30,10.46,10.472,10.37,10.39,41743,10.46,10.472,10.37,10.39,41743,0.0,1.0
2025-05-01,10.49,10.549,10.49,10.51,37860,10.49,10.549,10.49,10.51,37860,0.0,1.0
2025-05-02,10.59,10.6,10.54,10.58,35756,10.59,10.6,10.54,10.58,35756,0.0,1.0
2025-05-05,10.62,10.66,10.57,10.6,39488,10.62,10.66,10.57,10.6,39488,0.0,1.0
2025-05-06,10.5973,10.64,10.58,10.64,33686,10.5973,10.64,10.58,10.64,33686,0.0,1.0
2025-05-07,10.5971,10.74,10.5971,10.74,36781,10.5971,10.74,10.5971,10.74,36781,0.0,1.0
2025-05-08,10.6631,10.73,10.6631,10.73,34315,10.6631,10.73,10.6631,10.73,34315,0.0,1.0
2025-05-09,10.74,10.75,10.58,10.58,42589,10.74,10.75,10.58,10.58,42589,0.0,1.0
2025-05-12,10.9,11.102,10.85,11.102,223035,10.9,11.102,10.85,11.102,223035,0.0,1.0
2025-05-13,11.03,11.03,10.93,10.97,83517,11.03,11.03,10.93,10.97,83517,0.0,1.0
2025-05-14,10.99,11.02,10.93,10.93,61954,10.99,11.02,10.93,10.93,61954,0.0,1.0
2025-05-15,11.0,11.22,11.0,11.22,41998,11.0,11.22,11.0,11.22,41998,0.0,1.0
2025-05-16,11.08,11.08,10.95,10.95,37860,11.08,11.08,10.95,10.95,37860,0.0,1.0
2025-05-19,11.13,11.13,10.9,10.9,44559,11.13,11.13,10.9,10.9,44559,0.0,1.0
2025-05-20,11.19,11.19,11.13,11.13,54984,11.19,11.19,11.13,11.13,54984,0.0,1.0
2025-05-21,11.07,11.2,11.07,11.18,51757,11.07,11.2,11.07,11.18,51757,0.0,1.0
2025-05-22,11.0603,11.08,11.06,11.06,35476,11.0603,11.08,11.06,11.06,35476,0.0,1.0
2025-05-23,11.061,11.09,10.9,10.9,38375,11.061,11.09,10.9,10.9,38375,0.0,1.0
2025-05-27,11.21,11.79,11.14,11.79,50406,11.21,11.79,11.14,11.79,50406,0.0,1.0
2025-05-28,11.1486,11.2,11.14,11.2,36718,11.1486,11.2,11.14,11.2,36718,0.0,1.0
2025-05-29,11.23,11.23,11.12,11.1522,64414,11.23,11.23,11.12,11.1522,64414,0.0,1.0
2025-05-30,11.19,11.21,11.115,11.17,51693,11.19,11.21,11.115,11.17,51693,0.0,1.0
2025-06-02,11.243,11.315,11.1401,11.22,36603,11.243,11.315,11.1401,11.22,36603,0.0,1.0
2025-06-03,11.245,11.26,11.1496,11.17,59451,11.245,11.26,11.1496,11.17,59451,0.0,1.0
2025-06-04,11.285,11.33,11.26,11.31,35280,11.285,11.33,11.26,11.31,35280,0.0,1.0
2025-06-05,11.3061,11.43,11.3061,11.43,35489,11.3061,11.43,11.3061,11.43,35489,0.0,1.0
2025-06-06,11.367,11.55,11.34,11.55,36563,11.367,11.55,11.34,11.55,36563,0.0,1.0
2025-06-09,11.44,11.47,11.4,11.47,32136,11.44,11.47,11.4,11.47,32136,0.0,1.0
2025-06-10,11.4701,11.5,11.4701,11.5,33201,11.4701,11.5,11.4701,11.5,33201,0.0,1.0
2025-06-11,11.52,11.53,11.51,11.51,31151,11.52,11.53,11.51,11.51,31151,0.0,1.0
2025-06-12,11.58,11.6,11.5284,11.5284,43290,11.58,11.6,11.5284,11.5284,43290,0.0,1.0
2025-06-13,11.4,11.57,11.4,11.57,38095,11.4,11.57,11.4,11.57,38095,0.0,1.0
2025-06-16,11.48,11.59,11.48,11.58,52473,11.48,11.59,11.48,11.58,52473,0.0,1.0
2025-06-17,11.405,11.88,11.4,11.88,641405,11.405,11.88,11.4,11.88,641405,0.0,1.0
2025-06-18,11.41,11.48,11.39,11.46,684128,11.41,11.48,11.39,11.46,684128,0.0,1.0
2025-06-20,11.36,11.52,11.35,11.52,523582,11.36,11.52,11.35,11.52,523582,0.0,1.0
2025-06-23,11.39,11.58,11.27,11.39,123815,11.39,11.58,11.27,11.39,123815,0.0,1.0
2025-06-24,11.52,11.54,11.48,11.52,169758,11.52,11.54,11.48,11.52,169758,0.0,1.0
2025-06-25,11.48,11.52,11.4275,11.51,128075,11.48,11.52,11.4275,11.51,128075,0.0,1.0
2025-06-26,11.63,11.63,11.5362,11.57,120664,11.63,11.63,11.5362,11.57,120664,0.0,1.0
2025-06-27,11.71,11.743,11.63,11.72,146994,11.71,11.743,11.63,11.72,146994,0.0,1.0
2025-06-30,11.72,11.75,11.66,11.75,146741,11.72,11.75,11.66,11.75,146741,0.0,1.0
2025-07-01,11.83,11.84,11.72,11.74,88676,11.83,11.84,11.72,11.74,88676,0.0,1.0
2025-07-02,11.92,11.92,11.78,11.85,123914,11.92,11.92,11.78,11.85,123914,0.0,1.0
2025-07-03,11.94,11.98,11.92,11.98,95072,11.94,11.98,11.92,11.98,95072,0.0,1.0
2025-07-07,11.8,11.88,11.76,11.88,130062,11.8,11.88,11.76,11.88,130062,0.0,1.0
2025-07-08,11.95,11.959,11.85,11.9,143307,11.95,11.959,11.85,11.9,143307,0.0,1.0
2025-07-09,12.0,12.01,11.94,12.0,104136,12.0,12.01,11.94,12.0,104136,0.0,1.0
2025-07-10,12.05,12.07,11.97,11.97,94110,12.05,12.07,11.97,11.97,94110,0.0,1.0
2025-07-11,11.96,12.0,11.92,12.0,79599,11.96,12.0,11.92,12.0,79599,0.0,1.0
2025-07-14,11.96,11.97,11.9,11.92,66364,11.96,11.97,11.9,11.92,66364,0.0,1.0
2025-07-15,11.79,12.01,11.78,12.01,615543,11.79,12.01,11.78,12.01,615543,0.0,1.0
2025-07-16,11.82,11.85,11.71,11.85,736476,11.82,11.85,11.71,11.85,736476,0.0,1.0
2025-07-17,11.855,11.87,11.78,11.82,375010,11.855,11.87,11.78,11.82,375010,0.0,1.0
2025-07-18,11.84,11.9327,11.83,11.91,252480,11.84,11.9327,11.83,11.91,252480,0.0,1.0
2025-07-21,11.9,11.96,11.88,11.88,261815,11.9,11.96,11.88,11.88,261815,0.0,1.0
2025-07-22,12.01,12.02,11.905,11.91,216984,12.01,12.02,11.905,11.91,216984,0.0,1.0
2025-07-23,12.23,12.23,12.04,12.04,257318,12.23,12.23,12.04,12.04,257318,0.0,1.0
2025-07-24,12.09,12.2,12.08,12.2,199045,12.09,12.2,12.08,12.2,199045,0.0,1.0
2025-07-25,12.1,12.1,12.01,12.1,127686,12.1,12.1,12.01,12.1,127686,0.0,1.0
2025-07-28,11.95,12.08,11.925,12.08,262164,11.95,12.08,11.925,12.08,262164,0.0,1.0
2025-07-29,11.9,11.93,11.875,11.93,127624,11.9,11.93,11.875,11.93,127624,0.0,1.0
2025-07-30,11.78,11.91,11.74,11.87,196358,11.78,11.91,11.74,11.87,196358,0.0,1.0
2025-07-31,11.64,11.78,11.625,11.78,131053,11.64,11.78,11.625,11.78,131053,0.0,1.0
2025-08-01,11.56,11.66,11.48,11.66,160468,11.56,11.66,11.48,11.66,160468,0.0,1.0
2025-08-04,11.66,11.7,11.617,11.7,259850,11.66,11.7,11.617,11.7,259850,0.0,1.0
2025-08-05,11.74,11.75,11.66,11.74,265802,11.74,11.75,11.66,11.74,265802,0.0,1.0
2025-08-06,11.77,11.8,11.76,11.8,223522,11.77,11.8,11.76,11.8,223522,0.0,1.0
2025-08-07,11.8,11.88,11.76,11.88,204448,11.8,11.88,11.76,11.88,204448,0.0,1.0
2025-08-08,11.88,11.9,11.831,11.89,185854,11.88,11.9,11.831,11.89,185854,0.0,1.0
2025-08-11,11.83,11.88,11.79,11.88,293862,11.83,11.88,11.79,11.88,293862,0.0,1.0
2025-08-12,12.0,12.0,11.82,11.82,128735,12.0,12.0,11.82,11.82,128735,0.0,1.0
2025-08-13,12.1,12.1,12.0,12.03,182158,12.1,12.1,12.0,12.03,182158,0.0,1.0
2025-08-14,12.08,12.089,11.9905,12.05,298514,12.08,12.089,11.9905,12.05,298514,0.0,1.0
2025-08-15,12.08,12.13,12.0655,12.13,300163,12.08,12.13,12.0655,12.13,300163,0.0,1.0
2025-08-18,12.03,12.07,12.0,12.07,120428,12.03,12.07,12.0,12.07,120428,0.0,1.0
2025-08-19,12.07,12.14,12.0304,12.1,71804,12.07,12.14,12.0304,12.1,71804,0.0,1.0
2025-08-20,12.09,12.1,12.0401,12.1,73154,12.09,12.1,12.0401,12.1,73154,0.0,1.0
2025-08-21,12.07,12.09,12.01,12.06,201197,12.07,12.09,12.01,12.06,201197,0.0,1.0
2025-08-22,12.36,12.37,12.1,12.1,341001,12.36,12.37,12.1,12.1,341001,0.0,1.0
2025-08-25,12.25,12.35,12.24,12.33,475590,12.25,12.35,12.24,12.33,475590,0.0,1.0
2025-08-26,12.22,12.25,12.2,12.25,202061,12.22,12.25,12.2,12.25,202061,0.0,1.0
2025-08-27,12.24,12.24,12.14,12.2,164564,12.24,12.24,12.14,12.2,164564,0.0,1.0
2025-08-28,12.25,12.28,12.2101,12.28,160671,12.25,12.28,12.2101,12.28,160671,0.0,1.0
2025-08-29,12.24,12.25,12.21,12.21,94771,12.24,12.25,12.21,12.21,94771,0.0,1.0
2025-09-02,12.14,12.15,12.0513,12.09,247535,12.14,12.15,12.0513,12.09,247535,0.0,1.0
2025-09-03,12.13,12.16,12.1058,12.16,66562,12.13,12.16,12.1058,12.16,66562,0.0,1.0
2025-09-04,12.21,12.215,12.12,12.17,168647,12.21,12.215,12.12,12.17,168647,0.0,1.0
2025-09-05,12.24,12.32,12.21,12.29,192433,12.24,12.32,12.21,12.29,192433,0.0,1.0
2025-09-08,12.3,12.316,12.245,12.28,182089,12.3,12.316,12.245,12.28,182089,0.0,1.0
2025-09-09,12.26,12.3,12.22,12.3,263227,12.26,12.3,12.22,12.3,263227,0.0,1.0
2025-09-10,12.25,12.26,12.23,12.26,171329,12.25,12.26,12.23,12.26,171329,0.0,1.0
2025-09-11,12.37,12.37,12.2528,12.28,250845,12.37,12.37,12.2528,12.28,250845,0.0,1.0
2025-09-12,12.29,12.37,12.29,12.37,449144,12.29,12.37,12.29,12.37,449144,0.0,1.0
2025-09-15,12.34,12.37,12.31,12.37,319863,12.34,12.37,12.31,12.37,319863,0.0,1.0
2025-09-16,12.37,12.39,12.32,12.38,201969,12.37,12.39,12.32,12.38,201969,0.0,1.0
2025-09-17,12.36,12.51,12.32,12.38,91750,12.36,12.51,12.32,12.38,91750,0.0,1.0
2025-09-18,12.36,12.39,12.2841,12.39,136116,12.36,12.39,12.2841,12.39,136116,0.0,1.0
2025-09-19,12.25,12.34,12.24,12.34,101158,12.25,12.34,12.24,12.34,101158,0.0,1.0
2025-09-22,12.2689,12.27,12.2,12.26,157144,12.2689,12.27,12.2,12.26,157144,0.0,1.0
2025-09-23,12.31,12.3862,12.25,12.29,54466,12.31,12.3862,12.25,12.29,54466,0.0,1.0
2025-09-24,12.2322,12.285,12.23,12.28,67068,12.2322,12.285,12.23,12.28,67068,0.0,1.0
2025-09-25,12.16,12.21,12.1005,12.21,93205,12.16,12.21,12.1005,12.21,93205,0.0,1.0
2025-09-26,12.3,12.3,12.13,12.13,58549,12.3,12.3,12.13,12.13,58549,0.0,1.0
2025-09-29,12.31,12.3348,12.26,12.31,105801,12.31,12.3348,12.26,12.31,105801,0.0,1.0
2025-09-30,12.312,12.33,12.2501,12.33,67840,12.312,12.33,12.2501,12.33,67840,0.0,1.0
2025-10-01,12.4,12.4182,12.3,12.3,49205,12.4,12.4182,12.3,12.3,49205,0.0,1.0
2025-10-02,12.39,12.42,12.32,12.42,67817,12.39,12.42,12.32,12.42,67817,0.0,1.0
2025-10-03,12.48,12.52,12.4,12.4,77871,12.48,12.52,12.4,12.4,77871,0.0,1.0
2025-10-06,12.43,12.5,12.4,12.5,137591,12.43,12.5,12.4,12.5,137591,0.0,1.0
2025-10-07,12.34,12.43,12.33,12.42,73814,12.34,12.43,12.33,12.42,73814,0.0,1.0
2025-10-08,12.372,12.4,12.35,12.39,62241,12.372,12.4,12.35,12.39,62241,0.0,1.0
2025-10-09,12.27,12.425,12.2387,12.36,51693,12.27,12.425,12.2387,12.36,51693,0.0,1.0
2025-10-10,12.048,12.29,12.025,12.29,195381,12.048,12.29,12.025,12.29,195381,0.0,1.0
2025-10-13,12.16,12.1852,12.1,12.1,121601,12.16,12.1852,12.1,12.1,121601,0.0,1.0
2025-10-14,12.24,12.2653,12.0372,12.1,191483,12.24,12.2653,12.0372,12.1,191483,0.0,1.0
2025-10-15,12.27,12.33,12.22,12.33,530969,12.27,12.33,12.22,12.33,530969,0.0,1.0
2025-10-16,12.25,12.32,12.21,12.31,300513,12.25,12.32,12.21,12.31,300513,0.0,1.0
2025-10-17,12.21,12.24,12.13,12.21,211722,12.21,12.24,12.13,12.21,211722,0.0,1.0
2025-10-20,12.292,12.325,12.2275,12.26,291176,12.292,12.325,12.2275,12.26,291176,0.0,1.0
2025-10-21,12.24,12.2837,12.1784,12.27,124902,12.24,12.2837,12.1784,12.27,124902,0.0,1.0
2025-10-22,12.3,12.32,12.24,12.29,141197,12.3,12.32,12.24,12.29,141197,0.0,1.0
2025-10-23,12.43,12.46,12.37,12.38,124615,12.43,12.46,12.37,12.38,124615,0.0,1.0
2025-10-24,12.46,12.49,12.4385,12.49,103735,12.46,12.49,12.4385,12.49,103735,0.0,1.0
2025-10-27,12.49,12.52,12.48,12.48,151885,12.49,12.52,12.48,12.48,151885,0.0,1.0
2025-10-28,12.51,12.55,12.43,12.51,182424,12.51,12.55,12.43,12.51,182424,0.0,1.0
2025-10-29,12.41,12.54,12.385,12.53,88647,12.41,12.54,12.385,12.53,88647,0.0,1.0
2025-10-30,12.31,12.3798,12.31,12.36,812618,12.31,12.3798,12.31,12.36,812618,0.0,1.0
2025-10-31,12.29,12.32,12.23,12.32,90465,12.29,12.32,12.23,12.32,90465,0.0,1.0
2025-11-03,12.26,12.3,12.2001,12.3,94009,12.26,12.3,12.2001,12.3,94009,0.0,1.0
2025-11-04,12.07,12.13,12.0202,12.13,133590,12.07,12.13,12.0202,12.13,133590,0.0,1.0
2025-11-05,12.16,12.19,12.06,12.06,88731,12.16,12.19,12.06,12.06,88731,0.0,1.0
2025-11-06,12.09,12.19,12.09,12.19,66474,12.09,12.19,12.09,12.19,66474,0.0,1.0
2025-11-07,12.152,12.16,12.0112,12.09,81466,12.152,12.16,12.0112,12.09,81466,0.0,1.0
2025-11-10,12.27,12.28,12.1901,12.2,72666,12.27,12.28,12.1901,12.2,72666,0.0,1.0
2025-11-11,12.36,12.375,12.28,12.28,71470,12.36,12.375,12.28,12.28,71470,0.0,1.0
2025-11-12,12.43,12.45,12.38,12.38,64605,12.43,12.45,12.38,12.38,64605,0.0,1.0
2025-11-13,12.34,12.47,12.32,12.45,38640,12.34,12.47,12.32,12.45,38640,0.0,1.0
2025-11-14,12.29,12.32,12.2,12.25,86796,12.29,12.32,12.2,12.25,86796,0.0,1.0
2025-11-17,12.101,12.27,12.08,12.27,103958,12.101,12.27,12.08,12.27,103958,0.0,1.0
2025-11-18,12.06,12.09,11.9759,12.03,84727,12.06,12.09,11.9759,12.03,84727,0.0,1.0
2025-11-19,12.07,12.1274,12.015,12.1,51248,12.07,12.1274,12.015,12.1,51248,0.0,1.0
2025-11-20,11.8756,12.133,11.87,12.06,85951,11.8756,12.133,11.87,12.06,85951,0.0,1.0
2025-11-21,12.093,12.13,11.86,11.86,96453,12.093,12.13,11.86,11.86,96453,0.0,1.0
2025-11-24,12.163,12.18,12.05,12.05,74563,12.163,12.18,12.05,12.05,74563,0.0,1.0
2025-11-25,12.35,12.35,12.2,12.2,102813,12.35,12.35,12.2,12.2,102813,0.0,1.0
2025-11-26,12.48,12.4999,12.3602,12.45,84969,12.48,12.4999,12.3602,12.45,84969,0.0,1.0