date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-03,9.95,9.95,9.9407,9.95,4000,9.95,9.95,9.9407,9.95,4000,0.0,1.0
2024-12-04,9.945,9.95,9.94,9.94,138724,9.945,9.95,9.94,9.94,138724,0.0,1.0
2024-12-05,9.95,9.95,9.94,9.94,76870,9.95,9.95,9.94,9.94,76870,0.0,1.0
2024-12-06,9.955,9.955,9.94,9.95,71647,9.955,9.955,9.94,9.95,71647,0.0,1.0
2024-12-09,9.96,9.96,9.95,9.95,7265,9.96,9.96,9.95,9.95,7265,0.0,1.0
2024-12-10,9.945,9.96,9.94,9.95,112903,9.945,9.96,9.94,9.95,112903,0.0,1.0
2024-12-11,9.95,9.96,9.95,9.95,107369,9.95,9.96,9.95,9.95,107369,0.0,1.0
2024-12-12,9.95,9.955,9.95,9.9549,955,9.95,9.955,9.95,9.9549,955,0.0,1.0
2024-12-13,9.96,9.96,9.95,9.9574,215533,9.96,9.96,9.95,9.9574,215533,0.0,1.0
2024-12-16,9.95,9.955,9.95,9.955,149477,9.95,9.955,9.95,9.955,149477,0.0,1.0
2024-12-17,9.955,9.96,9.95,9.95,285376,9.955,9.96,9.95,9.95,285376,0.0,1.0
2024-12-18,9.97,9.97,9.955,9.955,367039,9.97,9.97,9.955,9.955,367039,0.0,1.0
2024-12-19,9.96,9.9602,9.96,9.9602,1668,9.96,9.9602,9.96,9.9602,1668,0.0,1.0
2024-12-20,9.965,9.965,9.9599,9.96,152435,9.965,9.965,9.9599,9.96,152435,0.0,1.0
2024-12-23,9.965,9.965,9.965,9.965,0,9.965,9.965,9.965,9.965,0,0.0,1.0
2024-12-24,9.965,9.965,9.965,9.965,0,9.965,9.965,9.965,9.965,0,0.0,1.0
2024-12-26,9.965,9.965,9.965,9.965,0,9.965,9.965,9.965,9.965,0,0.0,1.0
2024-12-27,9.99,9.99,9.96,9.97,11240,9.99,9.99,9.96,9.97,11240,0.0,1.0
2024-12-30,9.99,9.99,9.99,9.99,11,9.99,9.99,9.99,9.99,11,0.0,1.0
2024-12-31,9.98,9.98,9.98,9.98,2641,9.98,9.98,9.98,9.98,2641,0.0,1.0
2025-01-02,9.98,9.98,9.98,9.98,500,9.98,9.98,9.98,9.98,500,0.0,1.0
2025-01-03,9.98,9.98,9.98,9.98,1,9.98,9.98,9.98,9.98,1,0.0,1.0
2025-01-06,9.98,9.98,9.98,9.98,0,9.98,9.98,9.98,9.98,0,0.0,1.0
2025-01-07,9.9775,9.9775,9.9775,9.9775,200,9.9775,9.9775,9.9775,9.9775,200,0.0,1.0
2025-01-08,9.9775,9.9775,9.9775,9.9775,0,9.9775,9.9775,9.9775,9.9775,0,0.0,1.0
2025-01-10,9.97,9.98,9.97,9.97,4720,9.97,9.98,9.97,9.97,4720,0.0,1.0
2025-01-13,9.97,9.97,9.97,9.97,0,9.97,9.97,9.97,9.97,0,0.0,1.0
2025-01-14,9.9801,9.9801,9.98,9.98,3200,9.9801,9.9801,9.98,9.98,3200,0.0,1.0
2025-01-15,9.98,9.98,9.98,9.98,9333,9.98,9.98,9.98,9.98,9333,0.0,1.0
2025-01-16,9.98,9.98,9.98,9.98,0,9.98,9.98,9.98,9.98,0,0.0,1.0
2025-01-17,9.99,9.99,9.99,9.99,12469,9.99,9.99,9.99,9.99,12469,0.0,1.0
2025-01-21,10.0,10.25,9.9701,10.1,9430,10.0,10.25,9.9701,10.1,9430,0.0,1.0
2025-01-22,10.0,10.0146,9.99,10.0146,2663,10.0,10.0146,9.99,10.0146,2663,0.0,1.0
2025-01-23,9.99,9.99,9.99,9.99,165,9.99,9.99,9.99,9.99,165,0.0,1.0
2025-01-24,10.0,10.0,9.9901,9.9901,9830,10.0,10.0,9.9901,9.9901,9830,0.0,1.0
2025-01-27,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2025-01-28,10.0,10.0,10.0,10.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2025-01-29,10.0,10.01,9.9999,10.0,2998,10.0,10.01,9.9999,10.0,2998,0.0,1.0
2025-01-30,10.02,10.02,9.9899,9.9999,65521,10.02,10.02,9.9899,9.9999,65521,0.0,1.0
2025-01-31,10.02,10.02,10.0,10.018,7069,10.02,10.02,10.0,10.018,7069,0.0,1.0
2025-02-03,10.04,10.05,10.02,10.02,1166,10.04,10.05,10.02,10.02,1166,0.0,1.0
2025-02-04,10.0283,10.0283,10.0283,10.0283,1070,10.0283,10.0283,10.0283,10.0283,1070,0.0,1.0
2025-02-05,10.0283,10.0283,10.0283,10.0283,0,10.0283,10.0283,10.0283,10.0283,0,0.0,1.0
2025-02-06,10.0283,10.0283,10.0283,10.0283,0,10.0283,10.0283,10.0283,10.0283,0,0.0,1.0
2025-02-07,10.04,10.04,10.02,10.0298,17512,10.04,10.04,10.02,10.0298,17512,0.0,1.0
2025-02-10,10.05,10.05,10.0289,10.0289,3825,10.05,10.05,10.0289,10.0289,3825,0.0,1.0
2025-02-11,10.0502,10.13,10.03,10.114,2172,10.0502,10.13,10.03,10.114,2172,0.0,1.0
2025-02-12,10.0601,10.1055,10.02,10.0679,5933,10.0601,10.1055,10.02,10.0679,5933,0.0,1.0
2025-02-13,10.105,10.1055,10.06,10.0675,4300,10.105,10.1055,10.06,10.0675,4300,0.0,1.0
2025-02-14,10.06,10.1055,10.06,10.0683,1008,10.06,10.1055,10.06,10.0683,1008,0.0,1.0
2025-02-18,10.04,10.05,10.04,10.05,361,10.04,10.05,10.04,10.05,361,0.0,1.0
2025-02-19,10.04,10.04,10.04,10.04,179,10.04,10.04,10.04,10.04,179,0.0,1.0
2025-02-20,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2025-02-21,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2025-02-24,10.0616,10.0616,10.0616,10.0616,1000,10.0616,10.0616,10.0616,10.0616,1000,0.0,1.0
2025-02-25,10.0616,10.0616,10.0616,10.0616,0,10.0616,10.0616,10.0616,10.0616,0,0.0,1.0
2025-02-26,10.0616,10.0616,10.0616,10.0616,0,10.0616,10.0616,10.0616,10.0616,0,0.0,1.0
2025-02-27,10.0616,10.0616,10.0616,10.0616,0,10.0616,10.0616,10.0616,10.0616,0,0.0,1.0
2025-02-28,10.0616,10.0616,10.0616,10.0616,0,10.0616,10.0616,10.0616,10.0616,0,0.0,1.0
2025-03-03,10.0616,10.0616,10.0616,10.0616,0,10.0616,10.0616,10.0616,10.0616,0,0.0,1.0
2025-03-04,10.0888,10.0888,10.0888,10.0888,980,10.0888,10.0888,10.0888,10.0888,980,0.0,1.0
2025-03-05,10.07,10.07,10.07,10.07,383,10.07,10.07,10.07,10.07,383,0.0,1.0
2025-03-06,10.07,10.07,10.07,10.07,139,10.07,10.07,10.07,10.07,139,0.0,1.0
2025-03-07,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-03-10,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-03-11,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-03-12,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-03-13,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-03-14,10.06,10.06,10.06,10.06,150,10.06,10.06,10.06,10.06,150,0.0,1.0
2025-03-17,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2025-03-18,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2025-03-19,10.08,10.08,10.08,10.08,102,10.08,10.08,10.08,10.08,102,0.0,1.0
2025-03-20,10.1,10.1,10.1,10.1,200,10.1,10.1,10.1,10.1,200,0.0,1.0
2025-03-21,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-03-24,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-03-25,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-03-26,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-03-27,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-03-28,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2025-03-31,10.07,10.07,10.07,10.07,1500,10.07,10.07,10.07,10.07,1500,0.0,1.0
2025-04-01,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-04-02,10.13,10.13,10.11,10.12,815,10.13,10.13,10.11,10.12,815,0.0,1.0
2025-04-03,10.15,10.16,10.12,10.14,2732,10.15,10.16,10.12,10.14,2732,0.0,1.0
2025-04-04,10.25,10.25,10.15,10.15,644,10.25,10.25,10.15,10.15,644,0.0,1.0
2025-04-07,10.09,10.92,10.09,10.92,404,10.09,10.92,10.09,10.92,404,0.0,1.0
2025-04-08,10.4523,10.4523,10.4523,10.4523,100,10.4523,10.4523,10.4523,10.4523,100,0.0,1.0
2025-04-09,10.4523,10.4523,10.4523,10.4523,79,10.4523,10.4523,10.4523,10.4523,79,0.0,1.0
2025-04-10,10.4,10.4,10.4,10.4,100,10.4,10.4,10.4,10.4,100,0.0,1.0
2025-04-11,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-04-14,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-04-15,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-04-16,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-04-17,10.26,10.2614,10.12,10.12,600,10.26,10.2614,10.12,10.12,600,0.0,1.0
2025-04-21,10.26,10.26,10.26,10.26,0,10.26,10.26,10.26,10.26,0,0.0,1.0
2025-04-22,10.22,10.24,10.22,10.24,2942,10.22,10.24,10.22,10.24,2942,0.0,1.0
2025-04-23,10.23,10.23,10.22,10.22,505,10.23,10.23,10.22,10.22,505,0.0,1.0
2025-04-24,10.23,10.23,10.23,10.23,0,10.23,10.23,10.23,10.23,0,0.0,1.0
2025-04-25,10.16,10.16,10.16,10.16,294,10.16,10.16,10.16,10.16,294,0.0,1.0
2025-04-28,10.16,10.31,10.16,10.31,200,10.16,10.31,10.16,10.31,200,0.0,1.0
2025-04-29,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-04-30,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-05-01,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-05-02,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-05-05,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-05-06,10.16,10.16,10.16,10.16,169,10.16,10.16,10.16,10.16,169,0.0,1.0
2025-05-07,10.16,10.17,10.16,10.17,1021,10.16,10.17,10.16,10.17,1021,0.0,1.0
2025-05-08,10.17,10.17,10.17,10.17,211,10.17,10.17,10.17,10.17,211,0.0,1.0
2025-05-09,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-12,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-13,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-14,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-15,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-16,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-19,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-20,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-21,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-22,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-23,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-27,10.24,10.275,10.19,10.25,101846,10.24,10.275,10.19,10.25,101846,0.0,1.0
2025-05-28,10.3,10.3,10.3,10.3,612,10.3,10.3,10.3,10.3,612,0.0,1.0
2025-05-29,10.3,10.3,10.3,10.3,213,10.3,10.3,10.3,10.3,213,0.0,1.0
2025-05-30,10.2,10.26,10.2,10.26,5243,10.2,10.26,10.2,10.26,5243,0.0,1.0
2025-06-02,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-06-03,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-06-04,10.39,10.39,10.26,10.27,5000,10.39,10.39,10.26,10.27,5000,0.0,1.0
2025-06-05,10.4,10.99,10.4,10.55,3233,10.4,10.99,10.4,10.55,3233,0.0,1.0
2025-06-06,10.3,10.3,10.3,10.3,100,10.3,10.3,10.3,10.3,100,0.0,1.0
2025-06-09,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-10,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-11,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-12,10.3,10.31,10.3,10.31,633,10.3,10.31,10.3,10.31,633,0.0,1.0
2025-06-13,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-16,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-17,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-18,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-20,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-23,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-24,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-25,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-26,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-06-27,10.3,10.3,10.3,10.3,135,10.3,10.3,10.3,10.3,135,0.0,1.0
2025-06-30,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-07-01,10.25,10.25,10.25,10.25,156,10.25,10.25,10.25,10.25,156,0.0,1.0
2025-07-02,10.3,10.3,10.3,10.3,102,10.3,10.3,10.3,10.3,102,0.0,1.0
2025-07-03,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-07-07,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-07-08,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-07-09,10.33,10.33,10.33,10.33,200,10.33,10.33,10.33,10.33,200,0.0,1.0
2025-07-10,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2025-07-11,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2025-07-14,10.3,10.3,10.3,10.3,211,10.3,10.3,10.3,10.3,211,0.0,1.0
2025-07-15,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-07-16,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-07-17,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-07-18,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-07-21,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-07-22,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-07-23,10.3,10.3,10.3,10.3,145,10.3,10.3,10.3,10.3,145,0.0,1.0
2025-07-24,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-07-25,10.3,10.3,10.3,10.3,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2025-07-28,10.3,10.3,10.3,10.3,110,10.3,10.3,10.3,10.3,110,0.0,1.0
2025-07-29,10.5,10.5,10.47,10.47,2079,10.5,10.5,10.47,10.47,2079,0.0,1.0
2025-07-30,10.5,10.5,10.5,10.5,59,10.5,10.5,10.5,10.5,59,0.0,1.0
2025-07-31,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-01,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-04,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-05,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-06,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-07,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-08,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-11,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-12,10.37,10.37,10.31,10.31,315,10.37,10.37,10.31,10.31,315,0.0,1.0
2025-08-13,10.37,10.37,10.37,10.37,328,10.37,10.37,10.37,10.37,328,0.0,1.0
2025-08-14,10.37,10.37,10.37,10.37,180,10.37,10.37,10.37,10.37,180,0.0,1.0
2025-08-15,10.37,10.37,10.37,10.37,90,10.37,10.37,10.37,10.37,90,0.0,1.0
2025-08-18,10.38,10.38,10.38,10.38,186,10.38,10.38,10.38,10.38,186,0.0,1.0
2025-08-19,10.75,10.75,10.38,10.38,1210,10.75,10.75,10.38,10.38,1210,0.0,1.0
2025-08-20,10.4,10.4,10.4,10.4,250,10.4,10.4,10.4,10.4,250,0.0,1.0
2025-08-21,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-08-22,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-08-25,10.4,10.4,10.4,10.4,1100,10.4,10.4,10.4,10.4,1100,0.0,1.0
2025-08-26,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-08-27,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-08-28,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-08-29,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-09-02,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-09-03,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-09-04,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-09-05,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-09-08,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-09-09,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-09-10,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-09-11,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-09-12,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-09-15,10.4,10.4035,10.4,10.4,3495,10.4,10.4035,10.4,10.4,3495,0.0,1.0
2025-09-16,10.4,10.4,10.4,10.4,23,10.4,10.4,10.4,10.4,23,0.0,1.0
2025-09-17,10.39,10.424,10.39,10.4,3268,10.39,10.424,10.39,10.4,3268,0.0,1.0
2025-09-18,10.39,10.3906,10.38,10.39,5598,10.39,10.3906,10.38,10.39,5598,0.0,1.0
2025-09-19,10.39,10.4245,10.33,10.39,8356,10.39,10.4245,10.33,10.39,8356,0.0,1.0
2025-09-22,10.3702,10.383,10.33,10.35,10093,10.3702,10.383,10.33,10.35,10093,0.0,1.0
2025-09-23,10.37,10.37,10.37,10.37,274,10.37,10.37,10.37,10.37,274,0.0,1.0
2025-09-24,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-09-25,10.37,10.4155,10.35,10.38,16365,10.37,10.4155,10.35,10.38,16365,0.0,1.0
2025-09-26,10.37,10.422,10.35,10.38,23195,10.37,10.422,10.35,10.38,23195,0.0,1.0
2025-09-29,10.38,10.38,10.38,10.38,293,10.38,10.38,10.38,10.38,293,0.0,1.0
2025-09-30,10.4,10.422,10.35,10.422,59134,10.4,10.422,10.35,10.422,59134,0.0,1.0
2025-10-01,10.43,10.43,10.43,10.43,409,10.43,10.43,10.43,10.43,409,0.0,1.0
2025-10-02,10.4,10.45,10.39,10.45,26265,10.4,10.45,10.39,10.45,26265,0.0,1.0
2025-10-03,10.42,10.42,10.42,10.42,343,10.42,10.42,10.42,10.42,343,0.0,1.0
2025-10-06,10.42,10.427,10.37,10.42,25584,10.42,10.427,10.37,10.42,25584,0.0,1.0
2025-10-07,10.47,10.5,10.44,10.5,1872,10.47,10.5,10.44,10.5,1872,0.0,1.0
2025-10-08,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-10-09,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-10-10,10.47,10.47,10.47,10.47,0,10.47,10.47,10.47,10.47,0,0.0,1.0
2025-10-13,10.46,10.46,10.46,10.46,104,10.46,10.46,10.46,10.46,104,0.0,1.0
2025-10-14,10.46,10.46,10.46,10.46,101,10.46,10.46,10.46,10.46,101,0.0,1.0
2025-10-15,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-16,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-17,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-20,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-21,10.46,10.46,10.46,10.46,101,10.46,10.46,10.46,10.46,101,0.0,1.0
2025-10-22,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-23,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-24,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-27,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-28,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-29,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-30,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-10-31,10.55,10.6001,10.49,10.5,6741,10.55,10.6001,10.49,10.5,6741,0.0,1.0
2025-11-03,10.55,10.55,10.55,10.55,2,10.55,10.55,10.55,10.55,2,0.0,1.0
2025-11-04,10.55,10.55,10.45,10.48,3036,10.55,10.55,10.45,10.48,3036,0.0,1.0
2025-11-05,10.63,10.63,10.63,10.63,374,10.63,10.63,10.63,10.63,374,0.0,1.0
2025-11-06,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-07,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-10,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-11,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-12,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-13,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-14,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-17,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-18,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-19,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-20,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-21,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-24,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-25,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0
2025-11-26,10.63,10.63,10.63,10.63,0,10.63,10.63,10.63,10.63,0,0.0,1.0