date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-27,9.94,9.97,9.94,9.95,25578,9.94,9.97,9.94,9.95,25578,0.0,1.0
2024-12-30,9.95,9.95,9.94,9.9492,96265,9.95,9.95,9.94,9.9492,96265,0.0,1.0
2024-12-31,9.97,9.97,9.94,9.94,37826,9.97,9.97,9.94,9.94,37826,0.0,1.0
2025-01-02,9.9599,9.96,9.95,9.9565,30155,9.9599,9.96,9.95,9.9565,30155,0.0,1.0
2025-01-03,9.9687,9.9687,9.9687,9.9687,5000,9.9687,9.9687,9.9687,9.9687,5000,0.0,1.0
2025-01-06,9.96,9.97,9.95,9.96,100580,9.96,9.97,9.95,9.96,100580,0.0,1.0
2025-01-07,9.9696,9.9696,9.96,9.96,65610,9.9696,9.9696,9.96,9.96,65610,0.0,1.0
2025-01-08,9.95,9.9676,9.95,9.965,291545,9.95,9.9676,9.95,9.965,291545,0.0,1.0
2025-01-10,9.9572,9.96,9.9572,9.959,13423,9.9572,9.96,9.9572,9.959,13423,0.0,1.0
2025-01-13,9.965,9.97,9.96,9.96,488161,9.965,9.97,9.96,9.96,488161,0.0,1.0
2025-01-14,9.96,9.96,9.96,9.96,6300,9.96,9.96,9.96,9.96,6300,0.0,1.0
2025-01-15,9.97,9.98,9.95,9.96,22396,9.97,9.98,9.95,9.96,22396,0.0,1.0
2025-01-16,9.98,9.99,9.96,9.97,452762,9.98,9.99,9.96,9.97,452762,0.0,1.0
2025-01-17,10.01,10.13,9.97,9.97,19599,10.01,10.13,9.97,9.97,19599,0.0,1.0
2025-01-21,10.01,10.01,10.01,10.01,36,10.01,10.01,10.01,10.01,36,0.0,1.0
2025-01-22,9.98,10.02,9.98,9.99,190901,9.98,10.02,9.98,9.99,190901,0.0,1.0
2025-01-23,9.99,10.04,9.97,9.98,3246314,9.99,10.04,9.97,9.98,3246314,0.0,1.0
2025-01-24,9.99,9.995,9.98,9.98,4818,9.99,9.995,9.98,9.98,4818,0.0,1.0
2025-01-27,9.99,9.99,9.99,9.99,950,9.99,9.99,9.99,9.99,950,0.0,1.0
2025-01-28,9.99,10.0,9.99,9.99,4319,9.99,10.0,9.99,9.99,4319,0.0,1.0
2025-01-29,9.9918,10.0,9.99,9.99,76106,9.9918,10.0,9.99,9.99,76106,0.0,1.0
2025-01-30,10.0,10.0,9.99,9.99,22302,10.0,10.0,9.99,9.99,22302,0.0,1.0
2025-01-31,10.03,10.0351,10.01,10.01,94811,10.03,10.0351,10.01,10.01,94811,0.0,1.0
2025-02-03,10.03,10.04,10.02,10.02,104098,10.03,10.04,10.02,10.02,104098,0.0,1.0
2025-02-04,10.04,10.04,10.03,10.03,2493,10.04,10.04,10.03,10.03,2493,0.0,1.0
2025-02-05,10.04,10.04,10.031,10.0399,12322,10.04,10.04,10.031,10.0399,12322,0.0,1.0
2025-02-06,10.04,10.05,10.04,10.0498,247856,10.04,10.05,10.04,10.0498,247856,0.0,1.0
2025-02-07,10.06,10.06,10.04,10.04,683,10.06,10.06,10.04,10.04,683,0.0,1.0
2025-02-10,10.07,10.5,10.04,10.04,2948,10.07,10.5,10.04,10.04,2948,0.0,1.0
2025-02-11,10.0892,10.3,10.04,10.17,10426,10.0892,10.3,10.04,10.17,10426,0.0,1.0
2025-02-12,10.081,10.1221,10.0699,10.1,6182,10.081,10.1221,10.0699,10.1,6182,0.0,1.0
2025-02-13,10.1,10.1154,10.08,10.1154,2151,10.1,10.1154,10.08,10.1154,2151,0.0,1.0
2025-02-14,10.0801,10.1002,10.07,10.07,4917,10.0801,10.1002,10.07,10.07,4917,0.0,1.0
2025-02-18,10.12,10.12,10.07,10.071,2850,10.12,10.12,10.07,10.071,2850,0.0,1.0
2025-02-19,10.12,10.12,10.09,10.09,6218,10.12,10.12,10.09,10.09,6218,0.0,1.0
2025-02-20,10.12,10.12,10.09,10.09,2380,10.12,10.12,10.09,10.09,2380,0.0,1.0
2025-02-21,10.13,10.13,10.12,10.12,1693,10.13,10.13,10.12,10.12,1693,0.0,1.0
2025-02-24,10.18,10.18,10.18,10.18,121,10.18,10.18,10.18,10.18,121,0.0,1.0
2025-02-25,10.14,10.17,10.1,10.17,1435,10.14,10.17,10.1,10.17,1435,0.0,1.0
2025-02-26,10.12,10.14,10.1,10.14,4580,10.12,10.14,10.1,10.14,4580,0.0,1.0
2025-02-27,10.09,10.14,10.09,10.1001,4105,10.09,10.14,10.09,10.1001,4105,0.0,1.0
2025-02-28,10.09,10.09,10.09,10.09,100,10.09,10.09,10.09,10.09,100,0.0,1.0
2025-03-03,10.13,10.13,10.13,10.13,382,10.13,10.13,10.13,10.13,382,0.0,1.0
2025-03-04,10.09,10.103,10.09,10.09,4609,10.09,10.103,10.09,10.09,4609,0.0,1.0
2025-03-05,10.1,10.1,10.09,10.09,4359,10.1,10.1,10.09,10.09,4359,0.0,1.0
2025-03-06,10.115,10.115,10.095,10.11,3021,10.115,10.115,10.095,10.11,3021,0.0,1.0
2025-03-07,10.13,10.13,10.13,10.13,279,10.13,10.13,10.13,10.13,279,0.0,1.0
2025-03-10,10.13,10.19,10.13,10.13,25667,10.13,10.19,10.13,10.13,25667,0.0,1.0
2025-03-11,10.11,10.11,10.11,10.11,1058,10.11,10.11,10.11,10.11,1058,0.0,1.0
2025-03-12,10.1301,10.1654,10.101,10.101,1100,10.1301,10.1654,10.101,10.101,1100,0.0,1.0
2025-03-13,10.1301,10.1301,10.1301,10.1301,0,10.1301,10.1301,10.1301,10.1301,0,0.0,1.0
2025-03-14,10.13,10.1308,10.13,10.1301,300,10.13,10.1308,10.13,10.1301,300,0.0,1.0
2025-03-17,10.09,10.1,10.09,10.1,838,10.09,10.1,10.09,10.1,838,0.0,1.0
2025-03-18,10.08,10.09,10.08,10.09,240,10.08,10.09,10.08,10.09,240,0.0,1.0
2025-03-19,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2025-03-20,10.12,10.1604,10.12,10.1201,2233,10.12,10.1604,10.12,10.1201,2233,0.0,1.0
2025-03-21,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-03-24,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-03-25,10.13,10.13,10.13,10.13,1336,10.13,10.13,10.13,10.13,1336,0.0,1.0
2025-03-26,10.15,10.15,10.15,10.15,1949,10.15,10.15,10.15,10.15,1949,0.0,1.0
2025-03-27,10.2,10.2,10.18,10.18,4100,10.2,10.2,10.18,10.18,4100,0.0,1.0
2025-03-28,10.58,10.58,10.19,10.22,401,10.58,10.58,10.19,10.22,401,0.0,1.0
2025-03-31,10.22,10.22,10.22,10.22,125,10.22,10.22,10.22,10.22,125,0.0,1.0
2025-04-01,10.17,10.5,10.17,10.5,2019,10.17,10.5,10.17,10.5,2019,0.0,1.0
2025-04-02,10.2,10.55,10.19,10.55,1650,10.2,10.55,10.19,10.55,1650,0.0,1.0
2025-04-03,10.1997,10.2,10.18,10.2,6823,10.1997,10.2,10.18,10.2,6823,0.0,1.0
2025-04-04,10.1701,10.19,10.17,10.19,5946,10.1701,10.19,10.17,10.19,5946,0.0,1.0
2025-04-07,10.17,10.4,10.17,10.4,324,10.17,10.4,10.17,10.4,324,0.0,1.0
2025-04-08,10.15,10.5,10.15,10.3,4074,10.15,10.5,10.15,10.3,4074,0.0,1.0
2025-04-09,10.2392,10.2392,10.18,10.18,583,10.2392,10.2392,10.18,10.18,583,0.0,1.0
2025-04-10,10.6,10.6,10.6,10.6,450,10.6,10.6,10.6,10.6,450,0.0,1.0
2025-04-11,10.18,10.18,10.18,10.18,800,10.18,10.18,10.18,10.18,800,0.0,1.0
2025-04-14,10.21,10.21,10.21,10.21,161,10.21,10.21,10.21,10.21,161,0.0,1.0
2025-04-15,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-04-16,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-04-17,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-04-21,10.21,10.21,10.21,10.21,0,10.21,10.21,10.21,10.21,0,0.0,1.0
2025-04-22,10.18,10.18,10.18,10.18,415,10.18,10.18,10.18,10.18,415,0.0,1.0
2025-04-23,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-04-24,10.24,10.24,10.19,10.1997,2174,10.24,10.24,10.19,10.1997,2174,0.0,1.0
2025-04-25,10.2,10.2253,10.2,10.2,1865,10.2,10.2253,10.2,10.2,1865,0.0,1.0
2025-04-28,10.25,10.25,10.19,10.2,19249,10.25,10.25,10.19,10.2,19249,0.0,1.0
2025-04-29,10.27,10.3077,10.25,10.26,9343,10.27,10.3077,10.25,10.26,9343,0.0,1.0
2025-04-30,10.3,10.3265,10.28,10.28,3292,10.3,10.3265,10.28,10.28,3292,0.0,1.0
2025-05-01,10.33,10.33,10.32,10.33,300,10.33,10.33,10.32,10.33,300,0.0,1.0
2025-05-02,10.3298,10.33,10.3298,10.33,300,10.3298,10.33,10.3298,10.33,300,0.0,1.0
2025-05-05,10.3298,10.3298,10.3298,10.3298,0,10.3298,10.3298,10.3298,10.3298,0,0.0,1.0
2025-05-06,10.34,10.35,10.3397,10.3397,9896,10.34,10.35,10.3397,10.3397,9896,0.0,1.0
2025-05-07,10.34,10.34,10.34,10.34,0,10.34,10.34,10.34,10.34,0,0.0,1.0
2025-05-08,10.5,10.5,10.36,10.37,1364,10.5,10.5,10.36,10.37,1364,0.0,1.0
2025-05-09,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-05-12,10.32,10.33,10.32,10.33,2028,10.32,10.33,10.32,10.33,2028,0.0,1.0
2025-05-13,10.35,10.35,10.32,10.32,1543,10.35,10.35,10.32,10.32,1543,0.0,1.0
2025-05-14,10.37,10.56,10.35,10.49,3778,10.37,10.56,10.35,10.49,3778,0.0,1.0
2025-05-15,10.37,10.37,10.37,10.37,6,10.37,10.37,10.37,10.37,6,0.0,1.0
2025-05-16,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-05-19,10.36,10.36,10.36,10.36,169,10.36,10.36,10.36,10.36,169,0.0,1.0
2025-05-20,10.36,10.36,10.36,10.36,89,10.36,10.36,10.36,10.36,89,0.0,1.0
2025-05-21,10.36,10.36,10.36,10.36,1,10.36,10.36,10.36,10.36,1,0.0,1.0
2025-05-22,10.43,10.45,10.4182,10.4182,1750,10.43,10.45,10.4182,10.4182,1750,0.0,1.0
2025-05-23,10.4199,10.55,10.3901,10.3901,606,10.4199,10.55,10.3901,10.3901,606,0.0,1.0
2025-05-27,10.4199,10.4199,10.4199,10.4199,0,10.4199,10.4199,10.4199,10.4199,0,0.0,1.0
2025-05-28,10.4899,10.4899,10.4899,10.4899,300,10.4899,10.4899,10.4899,10.4899,300,0.0,1.0
2025-05-29,10.4899,10.4899,10.4899,10.4899,2,10.4899,10.4899,10.4899,10.4899,2,0.0,1.0
2025-05-30,10.4899,10.4899,10.4899,10.4899,0,10.4899,10.4899,10.4899,10.4899,0,0.0,1.0
2025-06-02,10.5,10.5,10.45,10.45,3467,10.5,10.5,10.45,10.45,3467,0.0,1.0
2025-06-03,10.48,10.48,10.47,10.47,560,10.48,10.48,10.47,10.47,560,0.0,1.0
2025-06-04,10.49,10.49,10.4601,10.4601,1600,10.49,10.49,10.4601,10.4601,1600,0.0,1.0
2025-06-05,10.55,10.55,10.55,10.55,51200,10.55,10.55,10.55,10.55,51200,0.0,1.0
2025-06-06,10.5107,10.52,10.5107,10.52,775,10.5107,10.52,10.5107,10.52,775,0.0,1.0
2025-06-09,10.56,10.56,10.56,10.56,392,10.56,10.56,10.56,10.56,392,0.0,1.0
2025-06-10,10.6,10.6,10.56,10.56,1086,10.6,10.6,10.56,10.56,1086,0.0,1.0
2025-06-11,10.6,10.6897,10.59,10.6663,3024,10.6,10.6897,10.59,10.6663,3024,0.0,1.0
2025-06-12,10.664,10.68,10.664,10.68,938,10.664,10.68,10.664,10.68,938,0.0,1.0
2025-06-13,10.52,10.55,10.51,10.55,1000,10.52,10.55,10.51,10.55,1000,0.0,1.0
2025-06-16,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-06-17,10.52,10.52,10.52,10.52,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2025-06-18,10.51,10.53,10.5002,10.53,1539,10.51,10.53,10.5002,10.53,1539,0.0,1.0
2025-06-20,10.51,10.51,10.51,10.51,0,10.51,10.51,10.51,10.51,0,0.0,1.0
2025-06-23,10.53,10.53,10.53,10.53,102,10.53,10.53,10.53,10.53,102,0.0,1.0
2025-06-24,10.58,10.58,10.565,10.58,2561,10.58,10.58,10.565,10.58,2561,0.0,1.0
2025-06-25,10.58,10.58,10.58,10.58,0,10.58,10.58,10.58,10.58,0,0.0,1.0
2025-06-26,10.73,10.73,10.52,10.55,4088,10.73,10.73,10.52,10.55,4088,0.0,1.0
2025-06-27,10.73,10.73,10.73,10.73,1,10.73,10.73,10.73,10.73,1,0.0,1.0
2025-06-30,10.57,10.57,10.52,10.53,13813,10.57,10.57,10.52,10.53,13813,0.0,1.0
2025-07-01,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-07-02,10.57,10.57,10.57,10.57,85,10.57,10.57,10.57,10.57,85,0.0,1.0
2025-07-03,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-07-07,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-07-08,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-07-09,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-07-10,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-07-11,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-07-14,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-07-15,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-07-16,10.57,10.57,10.57,10.57,0,10.57,10.57,10.57,10.57,0,0.0,1.0
2025-07-17,10.74,10.74,10.74,10.74,101,10.74,10.74,10.74,10.74,101,0.0,1.0
2025-07-18,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-07-21,10.74,10.74,10.74,10.74,39,10.74,10.74,10.74,10.74,39,0.0,1.0
2025-07-22,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-07-23,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-07-24,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-07-25,10.74,10.74,10.74,10.74,25,10.74,10.74,10.74,10.74,25,0.0,1.0
2025-07-28,10.74,10.74,10.74,10.74,24,10.74,10.74,10.74,10.74,24,0.0,1.0
2025-07-29,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-07-30,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-07-31,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-08-01,10.74,10.74,10.74,10.74,55,10.74,10.74,10.74,10.74,55,0.0,1.0
2025-08-04,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-08-05,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-08-06,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-08-07,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-08-08,10.74,10.74,10.74,10.74,0,10.74,10.74,10.74,10.74,0,0.0,1.0
2025-08-11,10.5,10.74,10.5,10.74,8000,10.5,10.74,10.5,10.74,8000,0.0,1.0
2025-08-12,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-13,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-14,10.61,10.6166,10.5,10.52,4601,10.61,10.6166,10.5,10.52,4601,0.0,1.0
2025-08-15,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2025-08-18,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2025-08-19,10.61,10.61,10.61,10.61,1,10.61,10.61,10.61,10.61,1,0.0,1.0
2025-08-20,10.61,10.61,10.61,10.61,50,10.61,10.61,10.61,10.61,50,0.0,1.0
2025-08-21,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2025-08-22,10.61,10.61,10.61,10.61,0,10.61,10.61,10.61,10.61,0,0.0,1.0
2025-08-25,10.5,10.5,10.5,10.5,1000,10.5,10.5,10.5,10.5,1000,0.0,1.0
2025-08-26,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-27,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-28,10.5,10.5916,10.5,10.5916,715,10.5,10.5916,10.5,10.5916,715,0.0,1.0
2025-08-29,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-02,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-03,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-04,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-05,10.5,10.5101,10.5,10.5101,4890,10.5,10.5101,10.5,10.5101,4890,0.0,1.0
2025-09-08,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-09,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-10,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-11,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-12,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-15,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-16,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-17,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-18,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-19,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-22,10.52,10.52,10.52,10.52,300,10.52,10.52,10.52,10.52,300,0.0,1.0
2025-09-23,10.5463,10.55,10.5,10.5,2810,10.5463,10.55,10.5,10.5,2810,0.0,1.0
2025-09-24,10.55,10.55,10.55,10.55,843,10.55,10.55,10.55,10.55,843,0.0,1.0
2025-09-25,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-09-26,10.55,10.55,10.55,10.55,48,10.55,10.55,10.55,10.55,48,0.0,1.0
2025-09-29,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-09-30,10.5001,10.5001,10.5001,10.5001,750,10.5001,10.5001,10.5001,10.5001,750,0.0,1.0
2025-10-01,10.5001,10.5001,10.5001,10.5001,0,10.5001,10.5001,10.5001,10.5001,0,0.0,1.0
2025-10-02,10.5001,10.5001,10.5001,10.5001,0,10.5001,10.5001,10.5001,10.5001,0,0.0,1.0
2025-10-03,10.5001,10.5001,10.5001,10.5001,0,10.5001,10.5001,10.5001,10.5001,0,0.0,1.0
2025-10-06,10.5001,10.5001,10.5001,10.5001,0,10.5001,10.5001,10.5001,10.5001,0,0.0,1.0
2025-10-07,10.5001,10.5001,10.5001,10.5001,0,10.5001,10.5001,10.5001,10.5001,0,0.0,1.0
2025-10-08,10.67,10.7,10.52,10.53,2924,10.67,10.7,10.52,10.53,2924,0.0,1.0
2025-10-09,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-10,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-13,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-14,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-15,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-16,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-17,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-20,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-21,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-22,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-23,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-24,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-27,10.67,10.67,10.67,10.67,1,10.67,10.67,10.67,10.67,1,0.0,1.0
2025-10-28,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-29,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-30,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-10-31,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-03,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-04,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-05,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-06,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-07,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-10,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-11,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-12,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-13,10.67,10.67,10.67,10.67,0,10.67,10.67,10.67,10.67,0,0.0,1.0
2025-11-14,10.85,10.85,10.7,10.7,1450,10.85,10.85,10.7,10.7,1450,0.0,1.0
2025-11-17,10.85,10.85,10.85,10.85,0,10.85,10.85,10.85,10.85,0,0.0,1.0
2025-11-18,10.85,10.85,10.85,10.85,0,10.85,10.85,10.85,10.85,0,0.0,1.0
2025-11-19,10.85,10.85,10.85,10.85,0,10.85,10.85,10.85,10.85,0,0.0,1.0
2025-11-20,10.95,10.95,10.95,10.95,1000,10.95,10.95,10.95,10.95,1000,0.0,1.0
2025-11-21,10.95,10.95,10.95,10.95,0,10.95,10.95,10.95,10.95,0,0.0,1.0
2025-11-24,10.94,10.95,10.94,10.94,2100,10.94,10.95,10.94,10.94,2100,0.0,1.0
2025-11-25,10.94,10.94,10.94,10.94,0,10.94,10.94,10.94,10.94,0,0.0,1.0
2025-11-26,10.94,10.94,10.94,10.94,0,10.94,10.94,10.94,10.94,0,0.0,1.0