date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-13,10.15,10.15,10.15,10.15,100,10.15,10.15,10.15,10.15,100,0.0,1.0
2024-12-16,10.14,10.15,10.14,10.15,603,10.14,10.15,10.14,10.15,603,0.0,1.0
2024-12-17,10.15,10.16,10.1499,10.15,114401,10.15,10.16,10.1499,10.15,114401,0.0,1.0
2024-12-18,10.15,10.15,10.15,10.15,2,10.15,10.15,10.15,10.15,2,0.0,1.0
2024-12-19,10.15,10.16,10.15,10.16,992,10.15,10.16,10.15,10.16,992,0.0,1.0
2024-12-20,10.16,10.17,10.16,10.17,1000,10.16,10.17,10.16,10.17,1000,0.0,1.0
2024-12-23,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2024-12-24,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2024-12-26,10.15,10.15,10.14,10.15,35304,10.15,10.15,10.14,10.15,35304,0.0,1.0
2024-12-27,10.1501,10.1501,10.1501,10.1501,6000,10.1501,10.1501,10.1501,10.1501,6000,0.0,1.0
2024-12-30,10.16,10.1628,10.15,10.16,28837,10.16,10.1628,10.15,10.16,28837,0.0,1.0
2024-12-31,10.16,10.16,10.16,10.16,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2025-01-02,10.16,10.17,10.15,10.17,94984,10.16,10.17,10.15,10.17,94984,0.0,1.0
2025-01-03,10.16,10.16,10.16,10.16,49201,10.16,10.16,10.16,10.16,49201,0.0,1.0
2025-01-06,10.16,10.16,10.16,10.16,122,10.16,10.16,10.16,10.16,122,0.0,1.0
2025-01-07,10.16,10.16,10.16,10.16,212,10.16,10.16,10.16,10.16,212,0.0,1.0
2025-01-08,10.17,10.17,10.17,10.17,150234,10.17,10.17,10.17,10.17,150234,0.0,1.0
2025-01-10,10.17,10.18,10.17,10.1705,33622,10.17,10.18,10.17,10.1705,33622,0.0,1.0
2025-01-13,10.17,10.17,10.17,10.17,452,10.17,10.17,10.17,10.17,452,0.0,1.0
2025-01-14,10.1729,10.195,10.1701,10.1701,4853,10.1729,10.195,10.1701,10.1701,4853,0.0,1.0
2025-01-15,10.19,10.19,10.19,10.19,7981,10.19,10.19,10.19,10.19,7981,0.0,1.0
2025-01-16,10.17,10.19,10.17,10.19,7384,10.17,10.19,10.17,10.19,7384,0.0,1.0
2025-01-17,10.17,10.19,10.17,10.19,6790,10.17,10.19,10.17,10.19,6790,0.0,1.0
2025-01-21,10.19,10.19,10.19,10.19,6244,10.19,10.19,10.19,10.19,6244,0.0,1.0
2025-01-22,10.1901,10.1901,10.19,10.19,5890,10.1901,10.1901,10.19,10.19,5890,0.0,1.0
2025-01-23,10.19,10.19,10.19,10.19,5560,10.19,10.19,10.19,10.19,5560,0.0,1.0
2025-01-24,10.19,10.19,10.19,10.19,4939,10.19,10.19,10.19,10.19,4939,0.0,1.0
2025-01-27,10.1998,10.1998,10.18,10.19,5053,10.1998,10.1998,10.18,10.19,5053,0.0,1.0
2025-01-28,10.2,10.2,10.18,10.19,39406,10.2,10.2,10.18,10.19,39406,0.0,1.0
2025-01-29,10.2,10.2,10.2,10.2,4797,10.2,10.2,10.2,10.2,4797,0.0,1.0
2025-01-30,10.2017,10.21,10.2017,10.21,7033,10.2017,10.21,10.2017,10.21,7033,0.0,1.0
2025-01-31,10.22,10.22,10.21,10.21,4690,10.22,10.22,10.21,10.21,4690,0.0,1.0
2025-02-03,10.235,10.235,10.21,10.22,6291,10.235,10.235,10.21,10.22,6291,0.0,1.0
2025-02-04,10.23,10.23,10.2,10.21,3914,10.23,10.23,10.2,10.21,3914,0.0,1.0
2025-02-05,10.22,10.25,10.2,10.25,10751,10.22,10.25,10.2,10.25,10751,0.0,1.0
2025-02-06,10.22,10.23,10.21,10.23,3394,10.22,10.23,10.21,10.23,3394,0.0,1.0
2025-02-07,10.25,10.25,10.2,10.2,5963,10.25,10.25,10.2,10.2,5963,0.0,1.0
2025-02-10,10.23,10.23,10.23,10.23,6005,10.23,10.23,10.23,10.23,6005,0.0,1.0
2025-02-11,10.231,10.231,10.23,10.23,3249,10.231,10.231,10.23,10.23,3249,0.0,1.0
2025-02-12,10.23,10.23,10.23,10.23,2606,10.23,10.23,10.23,10.23,2606,0.0,1.0
2025-02-13,10.23,10.23,10.23,10.23,2460,10.23,10.23,10.23,10.23,2460,0.0,1.0
2025-02-14,10.23,10.23,10.23,10.23,14250,10.23,10.23,10.23,10.23,14250,0.0,1.0
2025-02-18,10.23,10.23,10.23,10.23,2391,10.23,10.23,10.23,10.23,2391,0.0,1.0
2025-02-19,10.23,10.23,10.23,10.23,2150,10.23,10.23,10.23,10.23,2150,0.0,1.0
2025-02-20,10.2409,10.2458,10.23,10.23,2223,10.2409,10.2458,10.23,10.23,2223,0.0,1.0
2025-02-21,10.23,10.24,10.23,10.24,1864,10.23,10.24,10.23,10.24,1864,0.0,1.0
2025-02-24,10.27,10.27,10.24,10.24,1806,10.27,10.27,10.24,10.24,1806,0.0,1.0
2025-02-25,10.24,10.27,10.24,10.27,1722,10.24,10.27,10.24,10.27,1722,0.0,1.0
2025-02-26,10.26,10.26,10.24,10.24,12165,10.26,10.26,10.24,10.24,12165,0.0,1.0
2025-02-27,10.26,10.26,10.26,10.26,1619,10.26,10.26,10.26,10.26,1619,0.0,1.0
2025-02-28,10.28,10.28,10.26,10.26,2996,10.28,10.28,10.26,10.26,2996,0.0,1.0
2025-03-03,10.27,10.28,10.27,10.28,2092,10.27,10.28,10.27,10.28,2092,0.0,1.0
2025-03-04,10.27,10.27,10.27,10.27,1935,10.27,10.27,10.27,10.27,1935,0.0,1.0
2025-03-05,10.27,10.27,10.27,10.27,1758,10.27,10.27,10.27,10.27,1758,0.0,1.0
2025-03-06,10.27,10.3,10.27,10.3,1408,10.27,10.3,10.27,10.3,1408,0.0,1.0
2025-03-07,10.27,10.27,10.27,10.27,6724,10.27,10.27,10.27,10.27,6724,0.0,1.0
2025-03-10,10.29,10.3,10.27,10.27,5457,10.29,10.3,10.27,10.27,5457,0.0,1.0
2025-03-11,10.3,10.3,10.29,10.29,1605,10.3,10.3,10.29,10.29,1605,0.0,1.0
2025-03-12,10.32,10.32,10.29,10.3,2879,10.32,10.32,10.29,10.3,2879,0.0,1.0
2025-03-13,10.33,10.33,10.3,10.3,3464,10.33,10.33,10.3,10.3,3464,0.0,1.0
2025-03-14,10.3,10.3,10.3,10.3,25439,10.3,10.3,10.3,10.3,25439,0.0,1.0
2025-03-17,10.3,10.3,10.3,10.3,1605,10.3,10.3,10.3,10.3,1605,0.0,1.0
2025-03-18,10.31,10.32,10.3,10.3,34842,10.31,10.32,10.3,10.3,34842,0.0,1.0
2025-03-19,10.31,10.32,10.3,10.3,2452,10.31,10.32,10.3,10.3,2452,0.0,1.0
2025-03-20,10.3,10.3,10.3,10.3,2029,10.3,10.3,10.3,10.3,2029,0.0,1.0
2025-03-21,10.3,10.3,10.3,10.3,1873,10.3,10.3,10.3,10.3,1873,0.0,1.0
2025-03-24,10.3,10.3,10.3,10.3,1749,10.3,10.3,10.3,10.3,1749,0.0,1.0
2025-03-25,10.32,10.32,10.3,10.3,52059,10.32,10.32,10.3,10.3,52059,0.0,1.0
2025-03-26,10.31,10.31,10.31,10.31,2952,10.31,10.31,10.31,10.31,2952,0.0,1.0
2025-03-27,10.31,10.31,10.31,10.31,2585,10.31,10.31,10.31,10.31,2585,0.0,1.0
2025-03-28,10.32,10.32,10.31,10.31,266478,10.32,10.32,10.31,10.31,266478,0.0,1.0
2025-03-31,10.33,10.33,10.32,10.32,6475,10.33,10.33,10.32,10.32,6475,0.0,1.0
2025-04-01,10.33,10.33,10.33,10.33,4,10.33,10.33,10.33,10.33,4,0.0,1.0
2025-04-02,10.37,10.37,10.37,10.37,275,10.37,10.37,10.37,10.37,275,0.0,1.0
2025-04-03,10.3252,10.3252,10.3252,10.3252,101,10.3252,10.3252,10.3252,10.3252,101,0.0,1.0
2025-04-04,10.3252,10.3252,10.3252,10.3252,1054,10.3252,10.3252,10.3252,10.3252,1054,0.0,1.0
2025-04-07,10.3252,10.3252,10.3252,10.3252,73,10.3252,10.3252,10.3252,10.3252,73,0.0,1.0
2025-04-08,10.3252,10.3252,10.3252,10.3252,41,10.3252,10.3252,10.3252,10.3252,41,0.0,1.0
2025-04-09,10.3252,10.3252,10.3252,10.3252,607,10.3252,10.3252,10.3252,10.3252,607,0.0,1.0
2025-04-10,10.3252,10.3252,10.3252,10.3252,1,10.3252,10.3252,10.3252,10.3252,1,0.0,1.0
2025-04-11,10.3252,10.3252,10.3252,10.3252,1250,10.3252,10.3252,10.3252,10.3252,1250,0.0,1.0
2025-04-14,10.3389,10.34,10.33,10.34,2067,10.3389,10.34,10.33,10.34,2067,0.0,1.0
2025-04-15,10.38,10.38,10.38,10.38,5646,10.38,10.38,10.38,10.38,5646,0.0,1.0
2025-04-16,10.38,10.38,10.38,10.38,5,10.38,10.38,10.38,10.38,5,0.0,1.0
2025-04-17,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2025-04-21,10.35,10.35,10.35,10.35,215,10.35,10.35,10.35,10.35,215,0.0,1.0
2025-04-22,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-04-23,10.35,10.35,10.35,10.35,2,10.35,10.35,10.35,10.35,2,0.0,1.0
2025-04-24,10.35,10.35,10.35,10.35,0,10.35,10.35,10.35,10.35,0,0.0,1.0
2025-04-25,10.35,10.35,10.35,10.35,5,10.35,10.35,10.35,10.35,5,0.0,1.0
2025-04-28,10.36,10.36,10.36,10.36,193,10.36,10.36,10.36,10.36,193,0.0,1.0
2025-04-29,10.365,10.37,10.365,10.37,17729,10.365,10.37,10.365,10.37,17729,0.0,1.0
2025-04-30,10.365,10.365,10.365,10.365,0,10.365,10.365,10.365,10.365,0,0.0,1.0
2025-05-01,10.38,10.38,10.38,10.38,3279,10.38,10.38,10.38,10.38,3279,0.0,1.0
2025-05-02,10.38,10.38,10.38,10.38,2,10.38,10.38,10.38,10.38,2,0.0,1.0
2025-05-05,10.38,10.38,10.38,10.38,1,10.38,10.38,10.38,10.38,1,0.0,1.0
2025-05-06,10.38,10.38,10.38,10.38,0,10.38,10.38,10.38,10.38,0,0.0,1.0
2025-05-07,10.38,10.38,10.38,10.38,1,10.38,10.38,10.38,10.38,1,0.0,1.0
2025-05-08,10.38,10.38,10.38,10.38,1,10.38,10.38,10.38,10.38,1,0.0,1.0
2025-05-09,10.4,10.4,10.4,10.4,500,10.4,10.4,10.4,10.4,500,0.0,1.0
2025-05-12,10.4,10.4,10.4,10.4,7,10.4,10.4,10.4,10.4,7,0.0,1.0
2025-05-13,10.38,10.39,10.37,10.39,60821,10.38,10.39,10.37,10.39,60821,0.0,1.0
2025-05-14,10.48,10.48,10.37,10.37,2481,10.48,10.48,10.37,10.37,2481,0.0,1.0
2025-05-15,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-05-16,10.48,10.48,10.48,10.48,48,10.48,10.48,10.48,10.48,48,0.0,1.0
2025-05-19,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-05-20,10.48,10.48,10.48,10.48,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2025-05-21,10.48,10.48,10.48,10.48,34,10.48,10.48,10.48,10.48,34,0.0,1.0
2025-05-22,10.48,10.48,10.48,10.48,44,10.48,10.48,10.48,10.48,44,0.0,1.0
2025-05-23,10.48,10.48,10.48,10.48,1,10.48,10.48,10.48,10.48,1,0.0,1.0
2025-05-27,10.48,10.48,10.48,10.48,43,10.48,10.48,10.48,10.48,43,0.0,1.0
2025-05-28,10.48,10.48,10.48,10.48,2,10.48,10.48,10.48,10.48,2,0.0,1.0
2025-05-29,10.48,10.48,10.48,10.48,4,10.48,10.48,10.48,10.48,4,0.0,1.0
2025-05-30,10.48,10.48,10.48,10.48,12,10.48,10.48,10.48,10.48,12,0.0,1.0
2025-06-02,10.48,10.48,10.48,10.48,42,10.48,10.48,10.48,10.48,42,0.0,1.0
2025-06-03,10.48,10.48,10.48,10.48,78,10.48,10.48,10.48,10.48,78,0.0,1.0
2025-06-04,10.41,10.41,10.41,10.41,100,10.41,10.41,10.41,10.41,100,0.0,1.0
2025-06-05,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-06-06,10.41,10.41,10.41,10.41,50,10.41,10.41,10.41,10.41,50,0.0,1.0
2025-06-09,10.42,10.42,10.42,10.42,400,10.42,10.42,10.42,10.42,400,0.0,1.0
2025-06-10,10.42,10.42,10.42,10.42,112,10.42,10.42,10.42,10.42,112,0.0,1.0
2025-06-11,10.42,10.42,10.42,10.42,10,10.42,10.42,10.42,10.42,10,0.0,1.0
2025-06-12,10.42,10.43,10.42,10.43,2269,10.42,10.43,10.42,10.43,2269,0.0,1.0
2025-06-13,10.42,10.42,10.42,10.42,5,10.42,10.42,10.42,10.42,5,0.0,1.0
2025-06-16,10.43,10.43,10.43,10.43,539,10.43,10.43,10.43,10.43,539,0.0,1.0
2025-06-17,10.43,10.43,10.43,10.43,445,10.43,10.43,10.43,10.43,445,0.0,1.0
2025-06-18,10.43,10.43,10.43,10.43,6,10.43,10.43,10.43,10.43,6,0.0,1.0
2025-06-20,10.4201,10.4419,10.42,10.42,8005,10.4201,10.4419,10.42,10.42,8005,0.0,1.0
2025-06-23,10.43,10.43,10.43,10.43,1133,10.43,10.43,10.43,10.43,1133,0.0,1.0
2025-06-24,10.43,10.43,10.43,10.43,21,10.43,10.43,10.43,10.43,21,0.0,1.0
2025-06-25,10.43,10.43,10.43,10.43,1680,10.43,10.43,10.43,10.43,1680,0.0,1.0
2025-06-26,10.43,10.43,10.43,10.43,30,10.43,10.43,10.43,10.43,30,0.0,1.0
2025-06-27,10.43,10.43,10.43,10.43,142,10.43,10.43,10.43,10.43,142,0.0,1.0
2025-06-30,10.43,10.43,10.43,10.43,71,10.43,10.43,10.43,10.43,71,0.0,1.0
2025-07-01,10.43,10.43,10.43,10.43,106,10.43,10.43,10.43,10.43,106,0.0,1.0
2025-07-02,10.43,10.43,10.43,10.43,45,10.43,10.43,10.43,10.43,45,0.0,1.0
2025-07-03,10.43,10.43,10.43,10.43,25,10.43,10.43,10.43,10.43,25,0.0,1.0
2025-07-07,10.43,10.43,10.43,10.43,131,10.43,10.43,10.43,10.43,131,0.0,1.0
2025-07-08,10.45,10.45,10.45,10.45,140,10.45,10.45,10.45,10.45,140,0.0,1.0
2025-07-09,10.45,10.45,10.45,10.45,65,10.45,10.45,10.45,10.45,65,0.0,1.0
2025-07-10,10.45,10.45,10.45,10.45,31,10.45,10.45,10.45,10.45,31,0.0,1.0
2025-07-11,10.45,10.45,10.43,10.45,5320,10.45,10.45,10.43,10.45,5320,0.0,1.0
2025-07-14,10.44,10.45,10.44,10.45,430,10.44,10.45,10.44,10.45,430,0.0,1.0
2025-07-15,10.45,10.45,10.45,10.45,56574,10.45,10.45,10.45,10.45,56574,0.0,1.0
2025-07-16,10.46,10.46,10.46,10.46,1100,10.46,10.46,10.46,10.46,1100,0.0,1.0
2025-07-17,10.46,10.46,10.46,10.46,8,10.46,10.46,10.46,10.46,8,0.0,1.0
2025-07-18,10.46,10.46,10.46,10.46,2,10.46,10.46,10.46,10.46,2,0.0,1.0
2025-07-21,10.46,10.46,10.46,10.46,21,10.46,10.46,10.46,10.46,21,0.0,1.0
2025-07-22,10.46,10.46,10.46,10.46,0,10.46,10.46,10.46,10.46,0,0.0,1.0
2025-07-23,10.48,10.48,10.47,10.47,41609,10.48,10.48,10.47,10.47,41609,0.0,1.0
2025-07-24,10.48,10.48,10.48,10.48,1751,10.48,10.48,10.48,10.48,1751,0.0,1.0
2025-07-25,10.48,10.48,10.48,10.48,1,10.48,10.48,10.48,10.48,1,0.0,1.0
2025-07-28,10.49,10.49,10.49,10.49,300,10.49,10.49,10.49,10.49,300,0.0,1.0
2025-07-29,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-07-30,10.49,10.49,10.4801,10.4801,497,10.49,10.49,10.4801,10.4801,497,0.0,1.0
2025-07-31,10.49,10.49,10.49,10.49,2,10.49,10.49,10.49,10.49,2,0.0,1.0
2025-08-01,10.49,10.49,10.49,10.49,5,10.49,10.49,10.49,10.49,5,0.0,1.0
2025-08-04,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-08-05,10.49,10.49,10.49,10.49,0,10.49,10.49,10.49,10.49,0,0.0,1.0
2025-08-06,10.49,10.49,10.49,10.49,76472,10.49,10.49,10.49,10.49,76472,0.0,1.0
2025-08-07,10.4901,10.491,10.49,10.49,95250,10.4901,10.491,10.49,10.49,95250,0.0,1.0
2025-08-08,10.4901,10.4901,10.4901,10.4901,45,10.4901,10.4901,10.4901,10.4901,45,0.0,1.0
2025-08-11,10.5001,10.5001,10.5001,10.5001,3000,10.5001,10.5001,10.5001,10.5001,3000,0.0,1.0
2025-08-12,10.5,10.5,10.5,10.5,25189,10.5,10.5,10.5,10.5,25189,0.0,1.0
2025-08-13,10.5,10.5,10.5,10.5,5,10.5,10.5,10.5,10.5,5,0.0,1.0
2025-08-14,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-15,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-08-18,10.51,10.52,10.51,10.52,27110,10.51,10.52,10.51,10.52,27110,0.0,1.0
2025-08-19,10.51,10.51,10.51,10.51,103,10.51,10.51,10.51,10.51,103,0.0,1.0
2025-08-20,10.51,10.52,10.51,10.52,13437,10.51,10.52,10.51,10.52,13437,0.0,1.0
2025-08-21,10.5,10.51,10.5,10.51,11562,10.5,10.51,10.5,10.51,11562,0.0,1.0
2025-08-22,10.5,10.5,10.5,10.5,346,10.5,10.5,10.5,10.5,346,0.0,1.0
2025-08-25,10.5,10.5,10.5,10.5,114,10.5,10.5,10.5,10.5,114,0.0,1.0
2025-08-26,10.5,10.5,10.5,10.5,8267,10.5,10.5,10.5,10.5,8267,0.0,1.0
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
2025-08-28,10.5,10.5,10.5,10.5,9,10.5,10.5,10.5,10.5,9,0.0,1.0
2025-08-29,10.56,10.57,10.54,10.55,165566,10.56,10.57,10.54,10.55,165566,0.0,1.0
2025-09-02,10.56,10.5601,10.54,10.56,57327,10.56,10.5601,10.54,10.56,57327,0.0,1.0
2025-09-03,10.56,10.56,10.56,10.56,144,10.56,10.56,10.56,10.56,144,0.0,1.0
2025-09-04,10.56,10.56,10.56,10.56,43,10.56,10.56,10.56,10.56,43,0.0,1.0
2025-09-05,10.56,10.56,10.56,10.56,6,10.56,10.56,10.56,10.56,6,0.0,1.0
2025-09-08,10.56,10.56,10.56,10.56,15,10.56,10.56,10.56,10.56,15,0.0,1.0
2025-09-09,10.56,10.56,10.56,10.56,20,10.56,10.56,10.56,10.56,20,0.0,1.0
2025-09-10,10.56,10.56,10.56,10.56,13,10.56,10.56,10.56,10.56,13,0.0,1.0
2025-09-11,10.56,10.56,10.56,10.56,11,10.56,10.56,10.56,10.56,11,0.0,1.0
2025-09-12,10.54,10.5411,10.54,10.5411,350,10.54,10.5411,10.54,10.5411,350,0.0,1.0
2025-09-15,10.54,10.55,10.535,10.55,4858,10.54,10.55,10.535,10.55,4858,0.0,1.0
2025-09-16,10.54,10.54,10.54,10.54,32101,10.54,10.54,10.54,10.54,32101,0.0,1.0
2025-09-17,10.54,10.55,10.54,10.55,30933,10.54,10.55,10.54,10.55,30933,0.0,1.0
2025-09-18,10.55,10.55,10.53,10.53,7081,10.55,10.55,10.53,10.53,7081,0.0,1.0
2025-09-19,10.66,10.66,10.65,10.65,2100,10.66,10.66,10.65,10.65,2100,0.0,1.0
2025-09-22,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-23,10.66,10.66,10.66,10.66,0,10.66,10.66,10.66,10.66,0,0.0,1.0
2025-09-24,10.58,10.65,10.5708,10.5708,5231,10.58,10.65,10.5708,10.5708,5231,0.0,1.0
2025-09-25,10.65,10.65,10.65,10.65,592,10.65,10.65,10.65,10.65,592,0.0,1.0
2025-09-26,10.65,10.65,10.65,10.65,72,10.65,10.65,10.65,10.65,72,0.0,1.0
2025-09-29,10.65,10.65,10.65,10.65,72,10.65,10.65,10.65,10.65,72,0.0,1.0
2025-09-30,10.65,10.65,10.65,10.65,0,10.65,10.65,10.65,10.65,0,0.0,1.0
2025-10-01,10.65,10.65,10.65,10.65,34,10.65,10.65,10.65,10.65,34,0.0,1.0
2025-10-02,10.65,10.65,10.65,10.65,49,10.65,10.65,10.65,10.65,49,0.0,1.0
2025-10-03,10.65,10.65,10.65,10.65,47,10.65,10.65,10.65,10.65,47,0.0,1.0
2025-10-06,10.65,10.65,10.65,10.65,49,10.65,10.65,10.65,10.65,49,0.0,1.0
2025-10-07,10.58,10.59,10.57,10.59,7377,10.58,10.59,10.57,10.59,7377,0.0,1.0
2025-10-08,10.6,10.6,10.59,10.59,3556,10.6,10.6,10.59,10.59,3556,0.0,1.0
2025-10-09,10.6,10.6,10.6,10.6,2000,10.6,10.6,10.6,10.6,2000,0.0,1.0
2025-10-10,10.6,10.6,10.6,10.6,2050,10.6,10.6,10.6,10.6,2050,0.0,1.0
2025-10-13,10.66,10.81,10.65,10.81,2250,10.66,10.81,10.65,10.81,2250,0.0,1.0
2025-10-14,10.66,10.66,10.66,10.66,42,10.66,10.66,10.66,10.66,42,0.0,1.0
2025-10-15,10.66,10.66,10.66,10.66,774,10.66,10.66,10.66,10.66,774,0.0,1.0
2025-10-16,10.6,10.6,10.6,10.6,5098,10.6,10.6,10.6,10.6,5098,0.0,1.0
2025-10-17,10.65,10.65,10.65,10.65,4355,10.65,10.65,10.65,10.65,4355,0.0,1.0
2025-10-20,10.6,10.6,10.6,10.6,161,10.6,10.6,10.6,10.6,161,0.0,1.0
2025-10-21,10.61,10.61,10.61,10.61,561,10.61,10.61,10.61,10.61,561,0.0,1.0
2025-10-22,10.61,10.61,10.61,10.61,59,10.61,10.61,10.61,10.61,59,0.0,1.0
2025-10-23,10.6497,10.6497,10.6497,10.6497,433,10.6497,10.6497,10.6497,10.6497,433,0.0,1.0
2025-10-24,10.6497,10.6497,10.6497,10.6497,42,10.6497,10.6497,10.6497,10.6497,42,0.0,1.0
2025-10-27,10.61,10.61,10.61,10.61,388,10.61,10.61,10.61,10.61,388,0.0,1.0
2025-10-28,10.73,10.83,10.64,10.66,10942,10.73,10.83,10.64,10.66,10942,0.0,1.0
2025-10-29,10.64,10.73,10.64,10.71,10542,10.64,10.73,10.64,10.71,10542,0.0,1.0
2025-10-30,10.68,10.68,10.68,10.68,2015,10.68,10.68,10.68,10.68,2015,0.0,1.0
2025-10-31,10.68,10.68,10.68,10.68,207,10.68,10.68,10.68,10.68,207,0.0,1.0
2025-11-03,10.71,10.71,10.71,10.71,1063,10.71,10.71,10.71,10.71,1063,0.0,1.0
2025-11-04,10.71,10.71,10.71,10.71,125,10.71,10.71,10.71,10.71,125,0.0,1.0
2025-11-05,10.81,10.96,10.71,10.8826,12838,10.81,10.96,10.71,10.8826,12838,0.0,1.0
2025-11-06,10.72,10.855,10.72,10.82,1334,10.72,10.855,10.72,10.82,1334,0.0,1.0
2025-11-07,10.72,10.72,10.72,10.72,245,10.72,10.72,10.72,10.72,245,0.0,1.0
2025-11-10,10.72,10.74,10.72,10.74,942,10.72,10.74,10.72,10.74,942,0.0,1.0
2025-11-11,10.74,10.74,10.74,10.74,610,10.74,10.74,10.74,10.74,610,0.0,1.0
2025-11-12,10.74,10.74,10.74,10.74,115,10.74,10.74,10.74,10.74,115,0.0,1.0
2025-11-13,10.66,10.72,10.66,10.72,2686,10.66,10.72,10.66,10.72,2686,0.0,1.0
2025-11-14,10.66,10.66,10.66,10.66,40,10.66,10.66,10.66,10.66,40,0.0,1.0
2025-11-17,10.66,10.66,10.66,10.66,9,10.66,10.66,10.66,10.66,9,0.0,1.0
2025-11-18,10.66,10.66,10.66,10.66,12,10.66,10.66,10.66,10.66,12,0.0,1.0
2025-11-19,10.67,10.67,10.67,10.67,502,10.67,10.67,10.67,10.67,502,0.0,1.0
2025-11-20,10.68,10.68,10.68,10.68,1890,10.68,10.68,10.68,10.68,1890,0.0,1.0
2025-11-21,10.67,10.68,10.67,10.68,1801,10.67,10.68,10.67,10.68,1801,0.0,1.0
2025-11-24,10.67,10.67,10.67,10.67,13,10.67,10.67,10.67,10.67,13,0.0,1.0
2025-11-25,10.67,10.67,10.67,10.67,1,10.67,10.67,10.67,10.67,1,0.0,1.0
2025-11-26,10.67,10.67,10.67,10.67,1,10.67,10.67,10.67,10.67,1,0.0,1.0