date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-09,9.92,9.95,9.92,9.95,91163,9.92,9.95,9.92,9.95,91163,0.0,1.0
2024-12-10,9.93,9.95,9.93,9.94,24572,9.93,9.95,9.93,9.94,24572,0.0,1.0
2024-12-11,9.9333,9.95,9.9333,9.94,14277,9.9333,9.95,9.9333,9.94,14277,0.0,1.0
2024-12-12,9.949,9.95,9.945,9.95,5101,9.949,9.95,9.945,9.95,5101,0.0,1.0
2024-12-13,9.935,9.95,9.93,9.9471,15091,9.935,9.95,9.93,9.9471,15091,0.0,1.0
2024-12-16,9.93,9.93,9.91,9.93,60901,9.93,9.93,9.91,9.93,60901,0.0,1.0
2024-12-17,9.92,9.93,9.91,9.93,23202,9.92,9.93,9.91,9.93,23202,0.0,1.0
2024-12-18,9.93,9.93,9.9287,9.93,1812,9.93,9.93,9.9287,9.93,1812,0.0,1.0
2024-12-19,9.95,9.96,9.93,9.93,21457,9.95,9.96,9.93,9.93,21457,0.0,1.0
2024-12-20,9.94,9.95,9.94,9.9402,7307,9.94,9.95,9.94,9.9402,7307,0.0,1.0
2024-12-23,9.95,9.95,9.94,9.945,2477,9.95,9.95,9.94,9.945,2477,0.0,1.0
2024-12-24,9.95,9.95,9.95,9.95,0,9.95,9.95,9.95,9.95,0,0.0,1.0
2024-12-26,9.93,9.94,9.9171,9.94,68499,9.93,9.94,9.9171,9.94,68499,0.0,1.0
2024-12-27,9.9289,9.93,9.9289,9.93,2100,9.9289,9.93,9.9289,9.93,2100,0.0,1.0
2024-12-30,9.93,9.93,9.92,9.92,300,9.93,9.93,9.92,9.92,300,0.0,1.0
2024-12-31,9.92,9.93,9.92,9.93,3239,9.92,9.93,9.92,9.93,3239,0.0,1.0
2025-01-02,9.9267,9.93,9.92,9.93,679,9.9267,9.93,9.92,9.93,679,0.0,1.0
2025-01-03,9.94,9.94,9.93,9.94,1727,9.94,9.94,9.93,9.94,1727,0.0,1.0
2025-01-06,9.94,9.94,9.94,9.94,0,9.94,9.94,9.94,9.94,0,0.0,1.0
2025-01-07,9.92,9.94,9.91,9.94,54821,9.92,9.94,9.91,9.94,54821,0.0,1.0
2025-01-08,9.92,9.92,9.9115,9.9115,8221,9.92,9.92,9.9115,9.9115,8221,0.0,1.0
2025-01-10,9.9166,9.92,9.9149,9.9199,2937,9.9166,9.92,9.9149,9.9199,2937,0.0,1.0
2025-01-13,9.92,9.92,9.91,9.92,16872,9.92,9.92,9.91,9.92,16872,0.0,1.0
2025-01-14,9.93,9.93,9.9197,9.9199,10141,9.93,9.93,9.9197,9.9199,10141,0.0,1.0
2025-01-15,9.91,9.9251,9.91,9.9201,5601,9.91,9.9251,9.91,9.9201,5601,0.0,1.0
2025-01-16,9.9191,9.921,9.9191,9.921,1250,9.9191,9.921,9.9191,9.921,1250,0.0,1.0
2025-01-17,9.92,9.93,9.91,9.93,12997,9.92,9.93,9.91,9.93,12997,0.0,1.0
2025-01-21,9.95,9.99,9.91,9.91,67336,9.95,9.99,9.91,9.91,67336,0.0,1.0
2025-01-22,9.96,9.98,9.95,9.95,3288,9.96,9.98,9.95,9.95,3288,0.0,1.0
2025-01-23,9.96,9.96,9.96,9.96,27,9.96,9.96,9.96,9.96,27,0.0,1.0
2025-01-24,9.9697,9.9697,9.96,9.9601,6804,9.9697,9.9697,9.96,9.9601,6804,0.0,1.0
2025-01-27,9.9697,9.9697,9.9697,9.9697,16,9.9697,9.9697,9.9697,9.9697,16,0.0,1.0
2025-01-28,9.99,9.99,9.99,9.99,405,9.99,9.99,9.99,9.99,405,0.0,1.0
2025-01-29,9.97,9.97,9.97,9.97,3052,9.97,9.97,9.97,9.97,3052,0.0,1.0
2025-01-30,9.98,9.98,9.9624,9.9624,508,9.98,9.98,9.9624,9.9624,508,0.0,1.0
2025-01-31,9.963553,9.963553,9.963553,9.963553,100,9.963553,9.963553,9.963553,9.963553,100,0.0,1.0
2025-02-03,9.97,9.98,9.96,9.97,10914,9.97,9.98,9.96,9.97,10914,0.0,1.0
2025-02-04,9.9746,9.9746,9.9746,9.9746,470,9.9746,9.9746,9.9746,9.9746,470,0.0,1.0
2025-02-05,9.9746,9.9746,9.9746,9.9746,0,9.9746,9.9746,9.9746,9.9746,0,0.0,1.0
2025-02-06,9.9746,9.9746,9.9746,9.9746,0,9.9746,9.9746,9.9746,9.9746,0,0.0,1.0
2025-02-07,9.99,9.99,9.98,9.98,20440,9.99,9.99,9.98,9.98,20440,0.0,1.0
2025-02-10,9.99,9.99,9.9815,9.9815,26525,9.99,9.99,9.9815,9.9815,26525,0.0,1.0
2025-02-11,9.99,9.99,9.97,9.97,3798,9.99,9.99,9.97,9.97,3798,0.0,1.0
2025-02-12,9.9938,9.9938,9.9938,9.9938,1108,9.9938,9.9938,9.9938,9.9938,1108,0.0,1.0
2025-02-13,9.9938,9.9938,9.9938,9.9938,44,9.9938,9.9938,9.9938,9.9938,44,0.0,1.0
2025-02-14,9.9761,9.99,9.9761,9.99,5353,9.9761,9.99,9.9761,9.99,5353,0.0,1.0
2025-02-18,10.0,10.0,9.977,9.977,1687,10.0,10.0,9.977,9.977,1687,0.0,1.0
2025-02-19,10.0,10.0,9.9939,9.9939,1670,10.0,10.0,9.9939,9.9939,1670,0.0,1.0
2025-02-20,10.0032,10.0032,9.9901,10.0,5020,10.0032,10.0032,9.9901,10.0,5020,0.0,1.0
2025-02-21,9.99,9.99,9.99,9.99,141,9.99,9.99,9.99,9.99,141,0.0,1.0
2025-02-24,10.01,10.01,9.99,9.99,3843,10.01,10.01,9.99,9.99,3843,0.0,1.0
2025-02-25,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-02-26,9.99,10.0,9.99,9.99,37500,9.99,10.0,9.99,9.99,37500,0.0,1.0
2025-02-27,9.99,10.02,9.99,10.01,3493,9.99,10.02,9.99,10.01,3493,0.0,1.0
2025-02-28,10.01,10.385,9.99,10.0446,6220,10.01,10.385,9.99,10.0446,6220,0.0,1.0
2025-03-03,10.01,10.01,10.01,10.01,90,10.01,10.01,10.01,10.01,90,0.0,1.0
2025-03-04,10.01,10.01,10.01,10.01,20,10.01,10.01,10.01,10.01,20,0.0,1.0
2025-03-05,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-03-06,10.0099,10.05,10.0001,10.0001,2100,10.0099,10.05,10.0001,10.0001,2100,0.0,1.0
2025-03-07,10.0099,10.0099,10.0099,10.0099,0,10.0099,10.0099,10.0099,10.0099,0,0.0,1.0
2025-03-10,10.01,10.1,10.01,10.1,304,10.01,10.1,10.01,10.1,304,0.0,1.0
2025-03-11,10.0,10.09,10.0,10.09,6578,10.0,10.09,10.0,10.09,6578,0.0,1.0
2025-03-12,10.01,10.01,10.0,10.0,6480,10.01,10.01,10.0,10.0,6480,0.0,1.0
2025-03-13,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-03-14,10.01,10.01,10.01,10.01,255,10.01,10.01,10.01,10.01,255,0.0,1.0
2025-03-17,10.01,10.01,10.01,10.01,1098,10.01,10.01,10.01,10.01,1098,0.0,1.0
2025-03-18,10.01,10.01,10.01,10.01,23,10.01,10.01,10.01,10.01,23,0.0,1.0
2025-03-19,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-03-20,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-03-21,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-03-24,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-03-25,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-03-26,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-03-27,10.01,10.01,10.01,10.01,0,10.01,10.01,10.01,10.01,0,0.0,1.0
2025-03-28,10.06,10.07,10.06,10.07,8598,10.06,10.07,10.06,10.07,8598,0.0,1.0
2025-03-31,10.06,10.06,10.06,10.06,1,10.06,10.06,10.06,10.06,1,0.0,1.0
2025-04-01,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2025-04-02,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2025-04-03,10.09,10.09,10.08,10.08,1722,10.09,10.09,10.08,10.08,1722,0.0,1.0
2025-04-04,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-04-07,10.0794,10.08,10.07,10.08,2600,10.0794,10.08,10.07,10.08,2600,0.0,1.0
2025-04-08,10.07,10.07,10.07,10.07,141,10.07,10.07,10.07,10.07,141,0.0,1.0
2025-04-09,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-04-10,10.08,10.08,10.08,10.08,815,10.08,10.08,10.08,10.08,815,0.0,1.0
2025-04-11,10.05,10.08,10.05,10.08,9713,10.05,10.08,10.05,10.08,9713,0.0,1.0
2025-04-14,10.05,10.05,10.05,10.05,1,10.05,10.05,10.05,10.05,1,0.0,1.0
2025-04-15,10.0701,10.0841,10.0649,10.0693,2200,10.0701,10.0841,10.0649,10.0693,2200,0.0,1.0
2025-04-16,10.0701,10.0701,10.0701,10.0701,0,10.0701,10.0701,10.0701,10.0701,0,0.0,1.0
2025-04-17,10.0701,10.0701,10.0701,10.0701,0,10.0701,10.0701,10.0701,10.0701,0,0.0,1.0
2025-04-21,10.09,10.1,10.09,10.1,273,10.09,10.1,10.09,10.1,273,0.0,1.0
2025-04-22,10.09,10.09,10.09,10.09,0,10.09,10.09,10.09,10.09,0,0.0,1.0
2025-04-23,10.09,10.09,10.09,10.09,3,10.09,10.09,10.09,10.09,3,0.0,1.0
2025-04-24,10.1,10.1,10.09,10.09,2163,10.1,10.1,10.09,10.09,2163,0.0,1.0
2025-04-25,10.12,10.12,10.096,10.11,2347,10.12,10.12,10.096,10.11,2347,0.0,1.0
2025-04-28,10.12,10.12,10.12,10.12,1,10.12,10.12,10.12,10.12,1,0.0,1.0
2025-04-29,10.1299,10.13,10.1208,10.13,1999,10.1299,10.13,10.1208,10.13,1999,0.0,1.0
2025-04-30,10.14,10.15,10.1141,10.12,11097,10.14,10.15,10.1141,10.12,11097,0.0,1.0
2025-05-01,10.14,10.14,10.14,10.14,431,10.14,10.14,10.14,10.14,431,0.0,1.0
2025-05-02,10.16,10.2077,10.15,10.15,1769,10.16,10.2077,10.15,10.15,1769,0.0,1.0
2025-05-05,10.16,10.16,10.16,10.16,462,10.16,10.16,10.16,10.16,462,0.0,1.0
2025-05-06,10.1715,10.2077,10.15,10.16,9169,10.1715,10.2077,10.15,10.16,9169,0.0,1.0
2025-05-07,10.1715,10.1715,10.1715,10.1715,2,10.1715,10.1715,10.1715,10.1715,2,0.0,1.0
2025-05-08,10.1715,10.1715,10.1715,10.1715,1,10.1715,10.1715,10.1715,10.1715,1,0.0,1.0
2025-05-09,10.1715,10.1715,10.1715,10.1715,1,10.1715,10.1715,10.1715,10.1715,1,0.0,1.0
2025-05-12,10.1715,10.1715,10.1715,10.1715,0,10.1715,10.1715,10.1715,10.1715,0,0.0,1.0
2025-05-13,10.21,10.21,10.21,10.21,217,10.21,10.21,10.21,10.21,217,0.0,1.0
2025-05-14,10.22,10.6,10.22,10.6,386,10.22,10.6,10.22,10.6,386,0.0,1.0
2025-05-15,10.22,10.27,10.2,10.21,3229,10.22,10.27,10.2,10.21,3229,0.0,1.0
2025-05-16,10.22,10.33,10.22,10.31,749,10.22,10.33,10.22,10.31,749,0.0,1.0
2025-05-19,10.29,10.6,10.24,10.6,1451,10.29,10.6,10.24,10.6,1451,0.0,1.0
2025-05-20,10.32,10.6,10.23,10.5,925,10.32,10.6,10.23,10.5,925,0.0,1.0
2025-05-21,10.2204,10.3213,10.2204,10.3213,450,10.2204,10.3213,10.2204,10.3213,450,0.0,1.0
2025-05-22,10.3331,10.3331,10.3331,10.3331,200,10.3331,10.3331,10.3331,10.3331,200,0.0,1.0
2025-05-23,10.3331,10.3331,10.3331,10.3331,20,10.3331,10.3331,10.3331,10.3331,20,0.0,1.0
2025-05-27,10.3331,10.3331,10.3331,10.3331,97,10.3331,10.3331,10.3331,10.3331,97,0.0,1.0
2025-05-28,10.21,10.21,10.21,10.21,134,10.21,10.21,10.21,10.21,134,0.0,1.0
2025-05-29,10.21,10.21,10.21,10.21,3,10.21,10.21,10.21,10.21,3,0.0,1.0
2025-05-30,10.19,10.19,10.19,10.19,140,10.19,10.19,10.19,10.19,140,0.0,1.0
2025-06-02,10.24,10.2511,10.19,10.19,2620,10.24,10.2511,10.19,10.19,2620,0.0,1.0
2025-06-03,10.25,10.25,10.25,10.25,227,10.25,10.25,10.25,10.25,227,0.0,1.0
2025-06-04,10.25,10.25,10.25,10.25,127,10.25,10.25,10.25,10.25,127,0.0,1.0
2025-06-05,10.24,10.24,10.24,10.24,127,10.24,10.24,10.24,10.24,127,0.0,1.0
2025-06-06,10.24,10.24,10.24,10.24,129,10.24,10.24,10.24,10.24,129,0.0,1.0
2025-06-09,10.27,10.27,10.27,10.27,402,10.27,10.27,10.27,10.27,402,0.0,1.0
2025-06-10,10.28,10.28,10.28,10.28,1087,10.28,10.28,10.28,10.28,1087,0.0,1.0
2025-06-11,10.28,10.28,10.28,10.28,33,10.28,10.28,10.28,10.28,33,0.0,1.0
2025-06-12,10.28,10.28,10.28,10.28,214,10.28,10.28,10.28,10.28,214,0.0,1.0
2025-06-13,10.31,10.31,10.31,10.31,612,10.31,10.31,10.31,10.31,612,0.0,1.0
2025-06-16,10.2934,10.2934,10.28,10.2934,449,10.2934,10.2934,10.28,10.2934,449,0.0,1.0
2025-06-17,10.2934,10.2934,10.2934,10.2934,44,10.2934,10.2934,10.2934,10.2934,44,0.0,1.0
2025-06-18,10.37,10.37,10.36,10.36,321,10.37,10.37,10.36,10.36,321,0.0,1.0
2025-06-20,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-06-23,10.37,10.37,10.37,10.37,1,10.37,10.37,10.37,10.37,1,0.0,1.0
2025-06-24,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-06-25,10.31,10.31,10.31,10.31,100,10.31,10.31,10.31,10.31,100,0.0,1.0
2025-06-26,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-06-27,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-06-30,10.31,10.31,10.31,10.31,30,10.31,10.31,10.31,10.31,30,0.0,1.0
2025-07-01,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-07-02,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-07-03,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-07-07,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-07-08,10.31,10.31,10.31,10.31,61,10.31,10.31,10.31,10.31,61,0.0,1.0
2025-07-09,10.31,10.31,10.31,10.31,2,10.31,10.31,10.31,10.31,2,0.0,1.0
2025-07-10,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-07-11,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-07-14,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-07-15,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-07-16,10.31,10.31,10.31,10.31,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2025-07-17,10.44,11.33,10.44,11.33,548,10.44,11.33,10.44,11.33,548,0.0,1.0
2025-07-18,10.44,10.44,10.44,10.44,0,10.44,10.44,10.44,10.44,0,0.0,1.0
2025-07-21,12.76,15.1999,12.015,14.47,355440,12.76,15.1999,12.015,14.47,355440,0.0,1.0
2025-07-22,12.84,15.27,12.51,13.89,17636,12.84,15.27,12.51,13.89,17636,0.0,1.0
2025-07-23,11.91,12.5,11.91,12.5,10816,11.91,12.5,11.91,12.5,10816,0.0,1.0
2025-07-24,13.63,13.65,11.01,12.23,20236,13.63,13.65,11.01,12.23,20236,0.0,1.0
2025-07-25,12.2,13.48,12.13,13.48,14681,12.2,13.48,12.13,13.48,14681,0.0,1.0
2025-07-28,12.03,12.2,12.03,12.2,2086,12.03,12.2,12.03,12.2,2086,0.0,1.0
2025-07-29,11.8,12.08,11.8,12.03,10564,11.8,12.08,11.8,12.03,10564,0.0,1.0
2025-07-30,11.9999,11.9999,11.9999,11.9999,302,11.9999,11.9999,11.9999,11.9999,302,0.0,1.0
2025-07-31,11.96,11.96,11.96,11.96,834,11.96,11.96,11.96,11.96,834,0.0,1.0
2025-08-01,11.97,11.97,11.97,11.97,123,11.97,11.97,11.97,11.97,123,0.0,1.0
2025-08-04,11.95,11.95,10.91,10.91,584,11.95,11.95,10.91,10.91,584,0.0,1.0
2025-08-05,11.95,11.95,11.95,11.95,112,11.95,11.95,11.95,11.95,112,0.0,1.0
2025-08-06,11.95,11.95,11.95,11.95,33,11.95,11.95,11.95,11.95,33,0.0,1.0
2025-08-07,11.85,11.85,11.85,11.85,269,11.85,11.85,11.85,11.85,269,0.0,1.0
2025-08-08,11.98,11.98,11.225,11.225,2848,11.98,11.98,11.225,11.225,2848,0.0,1.0
2025-08-11,13.27,13.49,12.75,12.75,2267,13.27,13.49,12.75,12.75,2267,0.0,1.0
2025-08-12,12.48,12.48,12.48,12.48,388,12.48,12.48,12.48,12.48,388,0.0,1.0
2025-08-13,12.08,14.61,12.08,12.46,9376,12.08,14.61,12.08,12.46,9376,0.0,1.0
2025-08-14,12.08,12.08,12.08,12.08,133,12.08,12.08,12.08,12.08,133,0.0,1.0
2025-08-15,12.0,12.0,12.0,12.0,607,12.0,12.0,12.0,12.0,607,0.0,1.0
2025-08-18,12.0,12.0,12.0,12.0,41,12.0,12.0,12.0,12.0,41,0.0,1.0
2025-08-19,12.18,12.5076,12.0,12.06,1588,12.18,12.5076,12.0,12.06,1588,0.0,1.0
2025-08-20,12.18,12.18,12.18,12.18,7,12.18,12.18,12.18,12.18,7,0.0,1.0
2025-08-21,12.18,12.18,12.18,12.18,26,12.18,12.18,12.18,12.18,26,0.0,1.0
2025-08-22,12.09,12.09,11.0,12.06,667,12.09,12.09,11.0,12.06,667,0.0,1.0
2025-08-25,12.09,12.09,12.09,12.09,21,12.09,12.09,12.09,12.09,21,0.0,1.0
2025-08-26,12.6,13.0,12.0,13.0,1052,12.6,13.0,12.0,13.0,1052,0.0,1.0
2025-08-27,12.6,12.6,12.6,12.6,0,12.6,12.6,12.6,12.6,0,0.0,1.0
2025-08-28,12.6,12.6,12.6,12.6,30,12.6,12.6,12.6,12.6,30,0.0,1.0
2025-08-29,12.2,12.2,12.2,12.2,200,12.2,12.2,12.2,12.2,200,0.0,1.0
2025-09-02,11.9,12.5,11.18,11.18,4523,11.9,12.5,11.18,11.18,4523,0.0,1.0
2025-09-03,11.9,11.9,11.9,11.9,698,11.9,11.9,11.9,11.9,698,0.0,1.0
2025-09-04,11.77,11.9848,11.77,11.9848,530,11.77,11.9848,11.77,11.9848,530,0.0,1.0
2025-09-05,11.31,11.77,11.31,11.77,816,11.31,11.77,11.31,11.77,816,0.0,1.0
2025-09-08,12.02,12.02,11.75,11.75,747,12.02,12.02,11.75,11.75,747,0.0,1.0
2025-09-09,12.02,12.02,12.02,12.02,2,12.02,12.02,12.02,12.02,2,0.0,1.0
2025-09-10,12.02,12.02,12.02,12.02,32,12.02,12.02,12.02,12.02,32,0.0,1.0
2025-09-11,12.25,12.25,12.152,12.25,973,12.25,12.25,12.152,12.25,973,0.0,1.0
2025-09-12,12.26,12.31,12.26,12.31,355,12.26,12.31,12.26,12.31,355,0.0,1.0
2025-09-15,12.26,12.26,12.26,12.26,164,12.26,12.26,12.26,12.26,164,0.0,1.0
2025-09-16,12.26,12.26,12.26,12.26,1,12.26,12.26,12.26,12.26,1,0.0,1.0
2025-09-17,12.180306,12.27,12.180306,12.26,855,12.180306,12.27,12.180306,12.26,855,0.0,1.0
2025-09-18,12.180306,12.180306,12.180306,12.180306,11,12.180306,12.180306,12.180306,12.180306,11,0.0,1.0
2025-09-19,12.180306,12.180306,12.180306,12.180306,0,12.180306,12.180306,12.180306,12.180306,0,0.0,1.0
2025-09-22,12.180306,12.180306,12.180306,12.180306,0,12.180306,12.180306,12.180306,12.180306,0,0.0,1.0
2025-09-23,12.180306,12.180306,12.180306,12.180306,21,12.180306,12.180306,12.180306,12.180306,21,0.0,1.0
2025-09-24,11.75,11.77,11.71,11.76,1405,11.75,11.77,11.71,11.76,1405,0.0,1.0
2025-09-25,11.75,11.75,11.75,11.75,0,11.75,11.75,11.75,11.75,0,0.0,1.0
2025-09-26,11.75,11.75,11.75,11.75,52,11.75,11.75,11.75,11.75,52,0.0,1.0
2025-09-29,11.75,11.75,11.75,11.75,145,11.75,11.75,11.75,11.75,145,0.0,1.0
2025-09-30,11.5,11.54,11.5,11.54,547,11.5,11.54,11.5,11.54,547,0.0,1.0
2025-10-01,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2025-10-02,12.0,12.0,12.0,12.0,797,12.0,12.0,12.0,12.0,797,0.0,1.0
2025-10-03,12.0,12.0,12.0,12.0,2,12.0,12.0,12.0,12.0,2,0.0,1.0
2025-10-06,12.46,12.47,12.46,12.47,202,12.46,12.47,12.46,12.47,202,0.0,1.0
2025-10-07,12.46,12.46,12.46,12.46,0,12.46,12.46,12.46,12.46,0,0.0,1.0
2025-10-08,12.46,12.46,12.46,12.46,102,12.46,12.46,12.46,12.46,102,0.0,1.0
2025-10-09,12.46,12.46,12.46,12.46,108,12.46,12.46,12.46,12.46,108,0.0,1.0
2025-10-10,11.5,11.9993,11.31,11.9993,546,11.5,11.9993,11.31,11.9993,546,0.0,1.0
2025-10-13,11.775,11.99,11.5,11.53,1589,11.775,11.99,11.5,11.53,1589,0.0,1.0
2025-10-14,11.775,11.775,11.775,11.775,0,11.775,11.775,11.775,11.775,0,0.0,1.0
2025-10-15,11.775,11.775,11.775,11.775,289,11.775,11.775,11.775,11.775,289,0.0,1.0
2025-10-16,11.775,11.775,11.775,11.775,44,11.775,11.775,11.775,11.775,44,0.0,1.0
2025-10-17,11.775,11.775,11.775,11.775,24,11.775,11.775,11.775,11.775,24,0.0,1.0
2025-10-20,11.51,11.51,11.51,11.51,129,11.51,11.51,11.51,11.51,129,0.0,1.0
2025-10-21,11.58,11.58,11.51,11.51,602,11.58,11.58,11.51,11.51,602,0.0,1.0
2025-10-22,10.81,11.3,10.81,11.3,949,10.81,11.3,10.81,11.3,949,0.0,1.0
2025-10-23,11.5,11.75,11.5,11.75,5926,11.5,11.75,11.5,11.75,5926,0.0,1.0
2025-10-24,11.57,11.6,11.5,11.5,8010,11.57,11.6,11.5,11.5,8010,0.0,1.0
2025-10-27,11.75,11.75,11.53,11.75,1153,11.75,11.75,11.53,11.75,1153,0.0,1.0
2025-10-28,11.51,11.51,11.51,11.51,103,11.51,11.51,11.51,11.51,103,0.0,1.0
2025-10-29,11.59,11.59,11.43,11.51,6310,11.59,11.59,11.43,11.51,6310,0.0,1.0
2025-10-30,11.53,11.53,11.53,11.53,1410,11.53,11.53,11.53,11.53,1410,0.0,1.0
2025-10-31,11.53,11.53,11.53,11.53,1064,11.53,11.53,11.53,11.53,1064,0.0,1.0
2025-11-03,11.24,11.79,11.24,11.79,1258,11.24,11.79,11.24,11.79,1258,0.0,1.0
2025-11-04,10.85,10.85,10.85,10.85,400,10.85,10.85,10.85,10.85,400,0.0,1.0
2025-11-05,10.85,10.85,10.85,10.85,164,10.85,10.85,10.85,10.85,164,0.0,1.0
2025-11-06,10.85,10.85,10.85,10.85,1140,10.85,10.85,10.85,10.85,1140,0.0,1.0
2025-11-07,10.85,10.85,10.85,10.85,100,10.85,10.85,10.85,10.85,100,0.0,1.0
2025-11-10,10.85,10.85,10.85,10.85,153,10.85,10.85,10.85,10.85,153,0.0,1.0
2025-11-11,10.85,10.85,10.85,10.85,40,10.85,10.85,10.85,10.85,40,0.0,1.0
2025-11-12,10.85,10.85,10.85,10.85,0,10.85,10.85,10.85,10.85,0,0.0,1.0
2025-11-13,10.93,12.0,10.92,12.0,2002,10.93,12.0,10.92,12.0,2002,0.0,1.0
2025-11-14,11.1201,11.1892,11.11,11.11,2208,11.1201,11.1892,11.11,11.11,2208,0.0,1.0
2025-11-17,11.1201,11.1201,11.1201,11.1201,0,11.1201,11.1201,11.1201,11.1201,0,0.0,1.0
2025-11-18,11.1201,11.1201,11.1201,11.1201,67,11.1201,11.1201,11.1201,11.1201,67,0.0,1.0
2025-11-19,11.1201,11.1201,11.1201,11.1201,71,11.1201,11.1201,11.1201,11.1201,71,0.0,1.0
2025-11-20,11.3917,11.3917,11.3917,11.3917,1250,11.3917,11.3917,11.3917,11.3917,1250,0.0,1.0
2025-11-21,11.01,11.01,11.01,11.01,300,11.01,11.01,11.01,11.01,300,0.0,1.0
2025-11-24,10.85,11.4,10.85,10.85,3362,10.85,11.4,10.85,10.85,3362,0.0,1.0
2025-11-25,10.81,10.81,10.81,10.81,122,10.81,10.81,10.81,10.81,122,0.0,1.0
2025-11-26,10.81,10.81,10.81,10.81,1035,10.81,10.81,10.81,10.81,1035,0.0,1.0