date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-03,9.91,9.91,9.87,9.87,277864,9.91,9.91,9.87,9.87,277864,0.0,1.0
2025-02-04,9.9,9.93,9.9,9.93,527800,9.9,9.93,9.9,9.93,527800,0.0,1.0
2025-02-05,9.91,9.92,9.91,9.91,54402,9.91,9.92,9.91,9.91,54402,0.0,1.0
2025-02-06,9.92,9.92,9.91,9.91,235260,9.92,9.92,9.91,9.91,235260,0.0,1.0
2025-02-07,9.91,9.92,9.91,9.92,497,9.91,9.92,9.91,9.92,497,0.0,1.0
2025-02-10,9.92,9.92,9.92,9.92,1564,9.92,9.92,9.92,9.92,1564,0.0,1.0
2025-02-11,9.93,9.93,9.92,9.9201,104242,9.93,9.93,9.92,9.9201,104242,0.0,1.0
2025-02-12,9.92,9.93,9.92,9.92,175397,9.92,9.93,9.92,9.92,175397,0.0,1.0
2025-02-13,9.92,9.94,9.92,9.94,334574,9.92,9.94,9.92,9.94,334574,0.0,1.0
2025-02-14,9.9299,9.93,9.9249,9.93,5108,9.9299,9.93,9.9249,9.93,5108,0.0,1.0
2025-02-18,9.93,9.93,9.93,9.93,181946,9.93,9.93,9.93,9.93,181946,0.0,1.0
2025-02-19,9.93,9.93,9.93,9.93,414,9.93,9.93,9.93,9.93,414,0.0,1.0
2025-02-20,9.94,10.015,9.93,9.935,232773,9.94,10.015,9.93,9.935,232773,0.0,1.0
2025-02-21,9.93,9.94,9.93,9.94,32002,9.93,9.94,9.93,9.94,32002,0.0,1.0
2025-02-24,9.94,9.95,9.94,9.95,462071,9.94,9.95,9.94,9.95,462071,0.0,1.0
2025-02-25,9.935,9.95,9.93,9.95,113156,9.935,9.95,9.93,9.95,113156,0.0,1.0
2025-02-26,9.95,9.95,9.93,9.93,17132,9.95,9.95,9.93,9.93,17132,0.0,1.0
2025-02-27,9.95,9.95,9.94,9.94,140459,9.95,9.95,9.94,9.94,140459,0.0,1.0
2025-02-28,9.94,9.9451,9.94,9.94,8965,9.94,9.9451,9.94,9.94,8965,0.0,1.0
2025-03-03,9.95,9.95,9.94,9.94,219400,9.95,9.95,9.94,9.94,219400,0.0,1.0
2025-03-04,9.95,9.95,9.94,9.94,225459,9.95,9.95,9.94,9.94,225459,0.0,1.0
2025-03-05,9.94,9.95,9.94,9.9449,118566,9.94,9.95,9.94,9.9449,118566,0.0,1.0
2025-03-06,9.96,9.99,9.955,9.955,24663,9.96,9.99,9.955,9.955,24663,0.0,1.0
2025-03-07,9.98,9.98,9.9699,9.97,96040,9.98,9.98,9.9699,9.97,96040,0.0,1.0
2025-03-10,9.98,9.98,9.97,9.98,45396,9.98,9.98,9.97,9.98,45396,0.0,1.0
2025-03-11,9.98,9.98,9.98,9.98,1678,9.98,9.98,9.98,9.98,1678,0.0,1.0
2025-03-12,9.98,9.98,9.97,9.97,18301,9.98,9.98,9.97,9.97,18301,0.0,1.0
2025-03-13,9.99,9.99,9.94,9.94,1983,9.99,9.99,9.94,9.94,1983,0.0,1.0
2025-03-14,9.99,9.99,9.98,9.99,169320,9.99,9.99,9.98,9.99,169320,0.0,1.0
2025-03-17,9.99,9.99,9.98,9.98,48038,9.99,9.99,9.98,9.98,48038,0.0,1.0
2025-03-18,10.0,10.0,9.98,9.99,1317,10.0,10.0,9.98,9.99,1317,0.0,1.0
2025-03-19,9.98,9.98,9.98,9.98,150,9.98,9.98,9.98,9.98,150,0.0,1.0
2025-03-20,10.01,10.01,9.99,9.99,213684,10.01,10.01,9.99,9.99,213684,0.0,1.0
2025-03-21,10.01,10.01,9.99,10.01,2272,10.01,10.01,9.99,10.01,2272,0.0,1.0
2025-03-24,10.0,10.02,10.0,10.0,27462,10.0,10.02,10.0,10.0,27462,0.0,1.0
2025-03-25,10.0,10.0,10.0,10.0,7155,10.0,10.0,10.0,10.0,7155,0.0,1.0
2025-03-26,10.0,10.01,10.0,10.01,5279,10.0,10.01,10.0,10.01,5279,0.0,1.0
2025-03-27,10.04,10.0401,10.01,10.01,827084,10.04,10.0401,10.01,10.01,827084,0.0,1.0
2025-03-28,10.04,10.04,10.02,10.02,5702,10.04,10.04,10.02,10.02,5702,0.0,1.0
2025-03-31,10.03,10.05,10.03,10.05,494,10.03,10.05,10.03,10.05,494,0.0,1.0
2025-04-01,10.01,10.03,10.01,10.03,7257,10.01,10.03,10.01,10.03,7257,0.0,1.0
2025-04-02,10.03,10.03,10.02,10.03,4563,10.03,10.03,10.02,10.03,4563,0.0,1.0
2025-04-03,10.06,10.06,10.02,10.03,4839,10.06,10.06,10.02,10.03,4839,0.0,1.0
2025-04-04,10.02,10.06,10.0077,10.04,37086,10.02,10.06,10.0077,10.04,37086,0.0,1.0
2025-04-07,9.99,10.03,9.96,10.011,1136498,9.99,10.03,9.96,10.011,1136498,0.0,1.0
2025-04-08,10.01,10.01,10.0,10.0,225287,10.01,10.01,10.0,10.0,225287,0.0,1.0
2025-04-09,10.0,10.0,9.99,9.99,13399,10.0,10.0,9.99,9.99,13399,0.0,1.0
2025-04-10,10.0,10.0,9.99,9.995,160438,10.0,10.0,9.99,9.995,160438,0.0,1.0
2025-04-11,10.0,10.01,10.0,10.005,200270,10.0,10.01,10.0,10.005,200270,0.0,1.0
2025-04-14,10.0,10.0,10.0,10.0,472,10.0,10.0,10.0,10.0,472,0.0,1.0
2025-04-15,10.0096,10.01,10.0,10.0,4926,10.0096,10.01,10.0,10.0,4926,0.0,1.0
2025-04-16,10.0096,10.0096,10.0096,10.0096,81,10.0096,10.0096,10.0096,10.0096,81,0.0,1.0
2025-04-17,9.9999,10.0,9.995,10.0,37508,9.9999,10.0,9.995,10.0,37508,0.0,1.0
2025-04-21,10.005,10.01,10.0,10.0,85355,10.005,10.01,10.0,10.0,85355,0.0,1.0
2025-04-22,10.0,10.01,10.0,10.01,11870,10.0,10.01,10.0,10.01,11870,0.0,1.0
2025-04-23,10.02,10.02,10.01,10.01,9179,10.02,10.02,10.01,10.01,9179,0.0,1.0
2025-04-24,10.05,10.05,10.02,10.02,167645,10.05,10.05,10.02,10.02,167645,0.0,1.0
2025-04-25,10.05,10.06,10.045,10.045,43520,10.05,10.06,10.045,10.045,43520,0.0,1.0
2025-04-28,10.08,10.09,10.055,10.055,588989,10.08,10.09,10.055,10.055,588989,0.0,1.0
2025-04-29,10.09,10.11,10.08,10.08,781299,10.09,10.11,10.08,10.08,781299,0.0,1.0
2025-04-30,10.13,10.14,10.115,10.13,342005,10.13,10.14,10.115,10.13,342005,0.0,1.0
2025-05-01,10.16,10.16,10.13,10.13,342234,10.16,10.16,10.13,10.13,342234,0.0,1.0
2025-05-02,10.15,10.19,10.15,10.16,335630,10.15,10.19,10.15,10.16,335630,0.0,1.0
2025-05-05,10.17,10.17,10.15,10.15,52607,10.17,10.17,10.15,10.15,52607,0.0,1.0
2025-05-06,10.18,10.18,10.16,10.17,425367,10.18,10.18,10.16,10.17,425367,0.0,1.0
2025-05-07,10.18,10.18,10.18,10.18,1719,10.18,10.18,10.18,10.18,1719,0.0,1.0
2025-05-08,10.18,10.19,10.16,10.18,171546,10.18,10.19,10.16,10.18,171546,0.0,1.0
2025-05-09,10.175,10.18,10.17,10.18,118285,10.175,10.18,10.17,10.18,118285,0.0,1.0
2025-05-12,10.18,10.18,10.17,10.18,39868,10.18,10.18,10.17,10.18,39868,0.0,1.0
2025-05-13,10.19,10.19,10.18,10.18,37499,10.19,10.19,10.18,10.18,37499,0.0,1.0
2025-05-14,10.24,10.25,10.17,10.1799,54972,10.24,10.25,10.17,10.1799,54972,0.0,1.0
2025-05-15,10.205,10.21,10.2,10.21,20767,10.205,10.21,10.2,10.21,20767,0.0,1.0
2025-05-16,10.205,10.21,10.2,10.21,7034,10.205,10.21,10.2,10.21,7034,0.0,1.0
2025-05-19,10.22,10.22,10.18,10.18,314786,10.22,10.22,10.18,10.18,314786,0.0,1.0
2025-05-20,10.22,10.25,10.2,10.2,517103,10.22,10.25,10.2,10.2,517103,0.0,1.0
2025-05-21,10.22,10.23,10.18,10.18,229994,10.22,10.23,10.18,10.18,229994,0.0,1.0
2025-05-22,10.21,10.23,10.17,10.17,31487,10.21,10.23,10.17,10.17,31487,0.0,1.0
2025-05-23,10.22,10.22,10.16,10.16,1328,10.22,10.22,10.16,10.16,1328,0.0,1.0
2025-05-27,10.25,10.25,10.23,10.23,174272,10.25,10.25,10.23,10.23,174272,0.0,1.0
2025-05-28,10.26,10.26,10.2269,10.2497,133459,10.26,10.26,10.2269,10.2497,133459,0.0,1.0
2025-05-29,10.25,10.27,10.25,10.26,15239,10.25,10.27,10.25,10.26,15239,0.0,1.0
2025-05-30,10.27,10.285,10.255,10.27,182351,10.27,10.285,10.255,10.27,182351,0.0,1.0
2025-06-02,10.2799,10.31,10.2799,10.31,15557,10.2799,10.31,10.2799,10.31,15557,0.0,1.0
2025-06-03,10.3,10.32,10.29,10.3,177571,10.3,10.32,10.29,10.3,177571,0.0,1.0
2025-06-04,10.29,10.32,10.2897,10.3,145902,10.29,10.32,10.2897,10.3,145902,0.0,1.0
2025-06-05,10.33,10.33,10.3,10.3,114339,10.33,10.33,10.3,10.3,114339,0.0,1.0
2025-06-06,10.33,10.3402,10.325,10.33,307979,10.33,10.3402,10.325,10.33,307979,0.0,1.0
2025-06-09,10.35,10.36,10.34,10.34,27594,10.35,10.36,10.34,10.34,27594,0.0,1.0
2025-06-10,10.36,10.36,10.33,10.33,143651,10.36,10.36,10.33,10.33,143651,0.0,1.0
2025-06-11,10.35,10.37,10.35,10.36,23005,10.35,10.37,10.35,10.36,23005,0.0,1.0
2025-06-12,10.39,10.39,10.3654,10.3699,34941,10.39,10.39,10.3654,10.3699,34941,0.0,1.0
2025-06-13,10.35,10.39,10.35,10.35,155900,10.35,10.39,10.35,10.35,155900,0.0,1.0
2025-06-16,10.35,10.39,10.35,10.38,34405,10.35,10.39,10.35,10.38,34405,0.0,1.0
2025-06-17,10.37,10.39,10.35,10.39,5682,10.37,10.39,10.35,10.39,5682,0.0,1.0
2025-06-18,10.36,10.39,10.34,10.35,19499,10.36,10.39,10.34,10.35,19499,0.0,1.0
2025-06-20,10.36,10.39,10.35,10.39,42032,10.36,10.39,10.35,10.39,42032,0.0,1.0
2025-06-23,10.35,10.43,10.33,10.351,272583,10.35,10.43,10.33,10.351,272583,0.0,1.0
2025-06-24,10.36,10.3731,10.3504,10.3551,348895,10.36,10.3731,10.3504,10.3551,348895,0.0,1.0
2025-06-25,10.32,10.36,10.3,10.36,259034,10.32,10.36,10.3,10.36,259034,0.0,1.0
2025-06-26,10.31,10.33,10.295,10.33,217852,10.31,10.33,10.295,10.33,217852,0.0,1.0
2025-06-27,10.3,10.32,10.29,10.29,71431,10.3,10.32,10.29,10.29,71431,0.0,1.0
2025-06-30,10.31,10.33,10.31,10.33,36866,10.31,10.33,10.31,10.33,36866,0.0,1.0
2025-07-01,10.3,10.34,10.28,10.34,42227,10.3,10.34,10.28,10.34,42227,0.0,1.0
2025-07-02,10.29,10.32,10.29,10.31,64462,10.29,10.32,10.29,10.31,64462,0.0,1.0
2025-07-03,10.32,10.32,10.32,10.32,1405,10.32,10.32,10.32,10.32,1405,0.0,1.0
2025-07-07,10.29,10.31,10.29,10.3,239888,10.29,10.31,10.29,10.3,239888,0.0,1.0
2025-07-08,10.27,10.32,10.26,10.32,176261,10.27,10.32,10.26,10.32,176261,0.0,1.0
2025-07-09,10.27,10.3,10.26,10.3,300214,10.27,10.3,10.26,10.3,300214,0.0,1.0
2025-07-10,10.26,10.3,10.26,10.3,35827,10.26,10.3,10.26,10.3,35827,0.0,1.0
2025-07-11,10.26,10.27,10.23,10.27,84414,10.26,10.27,10.23,10.27,84414,0.0,1.0
2025-07-14,10.26,10.3,10.26,10.275,146009,10.26,10.3,10.26,10.275,146009,0.0,1.0
2025-07-15,10.255,10.29,10.255,10.29,307900,10.255,10.29,10.255,10.29,307900,0.0,1.0
2025-07-16,10.25,10.26,10.25,10.25,37955,10.25,10.26,10.25,10.25,37955,0.0,1.0
2025-07-17,10.25,10.27,10.25,10.27,6225,10.25,10.27,10.25,10.27,6225,0.0,1.0
2025-07-18,10.25,10.3,10.25,10.3,14426,10.25,10.3,10.25,10.3,14426,0.0,1.0
2025-07-21,10.27,10.27,10.26,10.26,416183,10.27,10.27,10.26,10.26,416183,0.0,1.0
2025-07-22,10.26,10.29,10.26,10.29,232650,10.26,10.29,10.26,10.29,232650,0.0,1.0
2025-07-23,10.27,10.28,10.26,10.26,130025,10.27,10.28,10.26,10.26,130025,0.0,1.0
2025-07-24,10.28,10.28,10.26,10.2788,3514,10.28,10.28,10.26,10.2788,3514,0.0,1.0
2025-07-25,10.28,10.2986,10.275,10.2986,14978,10.28,10.2986,10.275,10.2986,14978,0.0,1.0
2025-07-28,10.285,10.29,10.27,10.27,34820,10.285,10.29,10.27,10.27,34820,0.0,1.0
2025-07-29,10.275,10.3,10.275,10.28,13400,10.275,10.3,10.275,10.28,13400,0.0,1.0
2025-07-30,10.275,10.285,10.26,10.28,201009,10.275,10.285,10.26,10.28,201009,0.0,1.0
2025-07-31,10.275,10.3,10.27,10.3,10545,10.275,10.3,10.27,10.3,10545,0.0,1.0
2025-08-01,10.275,10.28,10.27,10.275,102361,10.275,10.28,10.27,10.275,102361,0.0,1.0
2025-08-04,10.27,10.3,10.26,10.3,125093,10.27,10.3,10.26,10.3,125093,0.0,1.0
2025-08-05,10.27,10.29,10.265,10.29,243494,10.27,10.29,10.265,10.29,243494,0.0,1.0
2025-08-06,10.28,10.2901,10.27,10.285,45786,10.28,10.2901,10.27,10.285,45786,0.0,1.0
2025-08-07,10.27,10.29,10.265,10.29,135526,10.27,10.29,10.265,10.29,135526,0.0,1.0
2025-08-08,10.27,10.275,10.265,10.27,117606,10.27,10.275,10.265,10.27,117606,0.0,1.0
2025-08-11,10.2729,10.28,10.27,10.28,34159,10.2729,10.28,10.27,10.28,34159,0.0,1.0
2025-08-12,10.25,10.27,10.25,10.27,100260,10.25,10.27,10.25,10.27,100260,0.0,1.0
2025-08-13,10.2644,10.27,10.255,10.26,104807,10.2644,10.27,10.255,10.26,104807,0.0,1.0
2025-08-14,10.27,10.28,10.26,10.27,479205,10.27,10.28,10.26,10.27,479205,0.0,1.0
2025-08-15,10.27,10.28,10.27,10.28,2700,10.27,10.28,10.27,10.28,2700,0.0,1.0
2025-08-18,10.28,10.285,10.27,10.28,22944,10.28,10.285,10.27,10.28,22944,0.0,1.0
2025-08-19,10.29,10.29,10.27,10.27,163878,10.29,10.29,10.27,10.27,163878,0.0,1.0
2025-08-20,10.27,10.28,10.27,10.27,155883,10.27,10.28,10.27,10.27,155883,0.0,1.0
2025-08-21,10.28,10.28,10.2733,10.2733,1317,10.28,10.28,10.2733,10.2733,1317,0.0,1.0
2025-08-22,10.29,10.295,10.275,10.275,13261,10.29,10.295,10.275,10.275,13261,0.0,1.0
2025-08-25,10.29,10.29,10.28,10.2801,4359,10.29,10.29,10.28,10.2801,4359,0.0,1.0
2025-08-26,10.275,10.28,10.27,10.2731,6944,10.275,10.28,10.27,10.2731,6944,0.0,1.0
2025-08-27,10.27,10.271,10.27,10.271,51418,10.27,10.271,10.27,10.271,51418,0.0,1.0
2025-08-28,10.2801,10.29,10.28,10.28,22949,10.2801,10.29,10.28,10.28,22949,0.0,1.0
2025-08-29,10.275,10.275,10.275,10.275,169,10.275,10.275,10.275,10.275,169,0.0,1.0
2025-09-02,10.27,10.28,10.27,10.27,12393,10.27,10.28,10.27,10.27,12393,0.0,1.0
2025-09-03,10.27,10.27,10.27,10.27,111,10.27,10.27,10.27,10.27,111,0.0,1.0
2025-09-04,10.27,10.2752,10.27,10.2701,196280,10.27,10.2752,10.27,10.2701,196280,0.0,1.0
2025-09-05,10.28,10.28,10.27,10.27,513341,10.28,10.28,10.27,10.27,513341,0.0,1.0
2025-09-08,10.28,10.28,10.28,10.28,712,10.28,10.28,10.28,10.28,712,0.0,1.0
2025-09-09,10.28,10.3,10.28,10.3,11538,10.28,10.3,10.28,10.3,11538,0.0,1.0
2025-09-10,10.29,10.29,10.29,10.29,200,10.29,10.29,10.29,10.29,200,0.0,1.0
2025-09-11,10.29,10.29,10.29,10.29,1,10.29,10.29,10.29,10.29,1,0.0,1.0
2025-09-12,10.29,10.29,10.29,10.29,0,10.29,10.29,10.29,10.29,0,0.0,1.0
2025-09-15,10.2841,10.2841,10.2841,10.2841,500,10.2841,10.2841,10.2841,10.2841,500,0.0,1.0
2025-09-16,10.2872,10.2872,10.28,10.28,1100,10.2872,10.2872,10.28,10.28,1100,0.0,1.0
2025-09-17,10.2872,10.2872,10.2872,10.2872,0,10.2872,10.2872,10.2872,10.2872,0,0.0,1.0
2025-09-18,10.2872,10.2872,10.2872,10.2872,15,10.2872,10.2872,10.2872,10.2872,15,0.0,1.0
2025-09-19,10.29,10.29,10.28,10.28,21979,10.29,10.29,10.28,10.28,21979,0.0,1.0
2025-09-22,10.29,10.29,10.29,10.29,1384,10.29,10.29,10.29,10.29,1384,0.0,1.0
2025-09-23,10.29,10.32,10.2899,10.29,19478,10.29,10.32,10.2899,10.29,19478,0.0,1.0
2025-09-24,10.32,10.32,10.32,10.32,1471,10.32,10.32,10.32,10.32,1471,0.0,1.0
2025-09-25,10.32,10.32,10.32,10.32,5,10.32,10.32,10.32,10.32,5,0.0,1.0
2025-09-26,10.32,10.32,10.32,10.32,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2025-09-29,10.29,10.29,10.29,10.29,160,10.29,10.29,10.29,10.29,160,0.0,1.0
2025-09-30,10.319,10.35,10.3,10.3,11784,10.319,10.35,10.3,10.3,11784,0.0,1.0
2025-10-01,10.32,10.32,10.3,10.3,100121,10.32,10.32,10.3,10.3,100121,0.0,1.0
2025-10-02,10.31,10.31,10.31,10.31,233,10.31,10.31,10.31,10.31,233,0.0,1.0
2025-10-03,10.3,10.35,10.3,10.3235,3315,10.3,10.35,10.3,10.3235,3315,0.0,1.0
2025-10-06,10.3072,10.3072,10.3,10.3,741,10.3072,10.3072,10.3,10.3,741,0.0,1.0
2025-10-07,10.33,10.35,10.32,10.35,82326,10.33,10.35,10.32,10.35,82326,0.0,1.0
2025-10-08,10.33,10.4,10.33,10.4,27826,10.33,10.4,10.33,10.4,27826,0.0,1.0
2025-10-09,10.33,10.33,10.33,10.33,4190,10.33,10.33,10.33,10.33,4190,0.0,1.0
2025-10-10,10.33,10.36,10.31,10.33,39415,10.33,10.36,10.31,10.33,39415,0.0,1.0
2025-10-13,10.34,10.34,10.335,10.34,1702,10.34,10.34,10.335,10.34,1702,0.0,1.0
2025-10-14,10.4,10.41,10.34,10.34,950864,10.4,10.41,10.34,10.34,950864,0.0,1.0
2025-10-15,10.43,10.43,10.395,10.395,65349,10.43,10.43,10.395,10.395,65349,0.0,1.0
2025-10-16,10.42,10.4378,10.42,10.4378,114315,10.42,10.4378,10.42,10.4378,114315,0.0,1.0
2025-10-17,10.42,10.42,10.42,10.42,31,10.42,10.42,10.42,10.42,31,0.0,1.0
2025-10-20,10.4118,10.4189,10.4118,10.4189,1500,10.4118,10.4189,10.4118,10.4189,1500,0.0,1.0
2025-10-21,10.38,10.42,10.37,10.42,16251,10.38,10.42,10.37,10.42,16251,0.0,1.0
2025-10-22,10.42,10.42,10.42,10.42,561,10.42,10.42,10.42,10.42,561,0.0,1.0
2025-10-23,10.407,10.42,10.4,10.4,3226,10.407,10.42,10.4,10.4,3226,0.0,1.0
2025-10-24,10.45,10.45,10.4173,10.42,51777,10.45,10.45,10.4173,10.42,51777,0.0,1.0
2025-10-27,10.42,10.46,10.42,10.46,26425,10.42,10.46,10.42,10.46,26425,0.0,1.0
2025-10-28,10.45,10.46,10.42,10.46,25842,10.45,10.46,10.42,10.46,25842,0.0,1.0
2025-10-29,10.46,10.46,10.445,10.45,741,10.46,10.46,10.445,10.45,741,0.0,1.0
2025-10-30,10.47,10.47,10.4373,10.4374,2392,10.47,10.47,10.4373,10.4374,2392,0.0,1.0
2025-10-31,10.4328,10.47,10.4284,10.47,7204,10.4328,10.47,10.4284,10.47,7204,0.0,1.0
2025-11-03,10.41,10.47,10.4,10.4,11930,10.41,10.47,10.4,10.4,11930,0.0,1.0
2025-11-04,10.43,10.43,10.43,10.43,2967,10.43,10.43,10.43,10.43,2967,0.0,1.0
2025-11-05,10.47,10.47,10.42,10.42,1493,10.47,10.47,10.42,10.42,1493,0.0,1.0
2025-11-06,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-11-07,10.435,10.47,10.43,10.43,92557,10.435,10.47,10.43,10.43,92557,0.0,1.0
2025-11-10,10.44,10.44,10.43,10.44,433,10.44,10.44,10.43,10.44,433,0.0,1.0
2025-11-11,10.44,10.44,10.44,10.44,175126,10.44,10.44,10.44,10.44,175126,0.0,1.0
2025-11-12,10.4609,10.47,10.45,10.45,145868,10.4609,10.47,10.45,10.45,145868,0.0,1.0
2025-11-13,10.45,10.46,10.45,10.46,3328,10.45,10.46,10.45,10.46,3328,0.0,1.0
2025-11-14,10.45,10.46,10.45,10.4501,12051,10.45,10.46,10.45,10.4501,12051,0.0,1.0
2025-11-17,10.45,10.456,10.45,10.456,5993,10.45,10.456,10.45,10.456,5993,0.0,1.0
2025-11-18,10.44,10.4573,10.4311,10.4573,604280,10.44,10.4573,10.4311,10.4573,604280,0.0,1.0
2025-11-19,10.44,10.44,10.44,10.44,62,10.44,10.44,10.44,10.44,62,0.0,1.0
2025-11-20,10.4499,10.45,10.44,10.44,1437,10.4499,10.45,10.44,10.44,1437,0.0,1.0
2025-11-21,10.44,10.44,10.42,10.44,14616,10.44,10.44,10.42,10.44,14616,0.0,1.0
2025-11-24,10.44,10.44,10.44,10.44,47,10.44,10.44,10.44,10.44,47,0.0,1.0
2025-11-25,10.43,10.43,10.415,10.415,1545,10.43,10.43,10.415,10.415,1545,0.0,1.0
2025-11-26,10.439,10.47,10.4301,10.45,14433,10.439,10.47,10.4301,10.45,14433,0.0,1.0