date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-25,9.96,9.97,9.95,9.95,767061,9.96,9.97,9.95,9.95,767061,0.0,1.0
2024-11-26,9.97,9.97,9.96,9.96,344501,9.97,9.97,9.96,9.96,344501,0.0,1.0
2024-11-27,9.965,9.97,9.965,9.97,3650,9.965,9.97,9.965,9.97,3650,0.0,1.0
2024-11-29,9.96,9.97,9.96,9.97,1967,9.96,9.97,9.96,9.97,1967,0.0,1.0
2024-12-02,10.01,10.01,9.96,9.965,37795,10.01,10.01,9.96,9.965,37795,0.0,1.0
2024-12-03,9.99,10.0,9.97,10.0,239802,9.99,10.0,9.97,10.0,239802,0.0,1.0
2024-12-04,9.99,9.99,9.99,9.99,0,9.99,9.99,9.99,9.99,0,0.0,1.0
2024-12-05,9.97,9.97,9.97,9.97,2415,9.97,9.97,9.97,9.97,2415,0.0,1.0
2024-12-06,9.97,9.97,9.97,9.97,97,9.97,9.97,9.97,9.97,97,0.0,1.0
2024-12-09,10.02,10.02,9.99,9.99,321,10.02,10.02,9.99,9.99,321,0.0,1.0
2024-12-10,10.02,10.02,10.02,10.02,3,10.02,10.02,10.02,10.02,3,0.0,1.0
2024-12-11,9.99,9.99,9.97,9.97,2250,9.99,9.99,9.97,9.97,2250,0.0,1.0
2024-12-12,10.08,10.08,10.08,10.08,562,10.08,10.08,10.08,10.08,562,0.0,1.0
2024-12-13,10.08,10.08,10.08,10.08,10,10.08,10.08,10.08,10.08,10,0.0,1.0
2024-12-16,9.98,10.01,9.97,10.01,900201,9.98,10.01,9.97,10.01,900201,0.0,1.0
2024-12-17,10.1,10.1,10.1,10.1,316,10.1,10.1,10.1,10.1,316,0.0,1.0
2024-12-18,9.98,10.01,9.97,10.01,662448,9.98,10.01,9.97,10.01,662448,0.0,1.0
2024-12-19,9.98,9.98,9.98,9.98,22,9.98,9.98,9.98,9.98,22,0.0,1.0
2024-12-20,9.98,9.99,9.975,9.98,227883,9.98,9.99,9.975,9.98,227883,0.0,1.0
2024-12-23,9.98,9.98,9.98,9.98,130350,9.98,9.98,9.98,9.98,130350,0.0,1.0
2024-12-24,9.98,9.98,9.98,9.98,3717,9.98,9.98,9.98,9.98,3717,0.0,1.0
2024-12-26,9.98,9.98,9.98,9.98,325000,9.98,9.98,9.98,9.98,325000,0.0,1.0
2024-12-27,10.0,10.0,10.0,10.0,266,10.0,10.0,10.0,10.0,266,0.0,1.0
2024-12-30,9.99,10.0,9.98,9.98,33454,9.99,10.0,9.98,9.98,33454,0.0,1.0
2024-12-31,10.0,10.0,9.99,9.99,231666,10.0,10.0,9.99,9.99,231666,0.0,1.0
2025-01-02,9.99,10.0,9.99,10.0,368836,9.99,10.0,9.99,10.0,368836,0.0,1.0
2025-01-03,10.0,10.01,9.995,9.995,68355,10.0,10.01,9.995,9.995,68355,0.0,1.0
2025-01-06,10.01,10.01,10.01,10.01,426,10.01,10.01,10.01,10.01,426,0.0,1.0
2025-01-07,10.02,10.05,10.02,10.05,351,10.02,10.05,10.02,10.05,351,0.0,1.0
2025-01-08,10.01,10.01,10.01,10.01,306,10.01,10.01,10.01,10.01,306,0.0,1.0
2025-01-10,10.02,10.02,10.02,10.02,107,10.02,10.02,10.02,10.02,107,0.0,1.0
2025-01-13,10.02,10.02,10.02,10.02,178,10.02,10.02,10.02,10.02,178,0.0,1.0
2025-01-14,10.03,10.03,10.015,10.015,8769,10.03,10.03,10.015,10.015,8769,0.0,1.0
2025-01-15,10.03,10.03,10.03,10.03,81,10.03,10.03,10.03,10.03,81,0.0,1.0
2025-01-16,10.05,10.05,10.05,10.05,239,10.05,10.05,10.05,10.05,239,0.0,1.0
2025-01-17,10.05,10.05,10.05,10.05,137,10.05,10.05,10.05,10.05,137,0.0,1.0
2025-01-21,10.05,10.05,10.05,10.05,109,10.05,10.05,10.05,10.05,109,0.0,1.0
2025-01-22,10.08,10.08,10.08,10.08,125,10.08,10.08,10.08,10.08,125,0.0,1.0
2025-01-23,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2025-01-24,10.08,10.08,10.08,10.08,439,10.08,10.08,10.08,10.08,439,0.0,1.0
2025-01-27,10.04,10.04,10.0201,10.04,2040,10.04,10.04,10.0201,10.04,2040,0.0,1.0
2025-01-28,10.04,10.04,10.04,10.04,5,10.04,10.04,10.04,10.04,5,0.0,1.0
2025-01-29,10.05,10.05,10.05,10.05,369,10.05,10.05,10.05,10.05,369,0.0,1.0
2025-01-30,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2025-01-31,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2025-02-03,10.0466,10.0466,10.0466,10.0466,518,10.0466,10.0466,10.0466,10.0466,518,0.0,1.0
2025-02-04,10.0466,10.0466,10.0466,10.0466,0,10.0466,10.0466,10.0466,10.0466,0,0.0,1.0
2025-02-05,10.0466,10.0466,10.0466,10.0466,82,10.0466,10.0466,10.0466,10.0466,82,0.0,1.0
2025-02-06,10.0466,10.0466,10.0466,10.0466,0,10.0466,10.0466,10.0466,10.0466,0,0.0,1.0
2025-02-07,10.0466,10.0466,10.0466,10.0466,0,10.0466,10.0466,10.0466,10.0466,0,0.0,1.0
2025-02-10,10.079,10.11,10.079,10.11,1022,10.079,10.11,10.079,10.11,1022,0.0,1.0
2025-02-11,10.06,10.0604,10.06,10.0604,192304,10.06,10.0604,10.06,10.0604,192304,0.0,1.0
2025-02-12,10.065,10.07,10.065,10.07,12774,10.065,10.07,10.065,10.07,12774,0.0,1.0
2025-02-13,10.0702,10.0702,10.0702,10.0702,504,10.0702,10.0702,10.0702,10.0702,504,0.0,1.0
2025-02-14,10.065,10.0651,10.06,10.0651,146703,10.065,10.0651,10.06,10.0651,146703,0.0,1.0
2025-02-18,10.07,10.07,10.06,10.07,264035,10.07,10.07,10.06,10.07,264035,0.0,1.0
2025-02-19,10.07,10.08,10.07,10.08,71423,10.07,10.08,10.07,10.08,71423,0.0,1.0
2025-02-20,10.07,10.08,10.07,10.08,658,10.07,10.08,10.07,10.08,658,0.0,1.0
2025-02-21,10.08,10.08,10.07,10.08,164636,10.08,10.08,10.07,10.08,164636,0.0,1.0
2025-02-24,10.08,10.09,10.08,10.09,956,10.08,10.09,10.08,10.09,956,0.0,1.0
2025-02-25,10.09,10.11,10.09,10.11,312,10.09,10.11,10.09,10.11,312,0.0,1.0
2025-02-26,10.08,10.09,10.08,10.09,1137,10.08,10.09,10.08,10.09,1137,0.0,1.0
2025-02-27,10.08,10.08,10.08,10.08,16,10.08,10.08,10.08,10.08,16,0.0,1.0
2025-02-28,10.081,10.081,10.08,10.08,879,10.081,10.081,10.08,10.08,879,0.0,1.0
2025-03-03,10.081,10.081,10.081,10.081,74,10.081,10.081,10.081,10.081,74,0.0,1.0
2025-03-04,10.1,10.1,10.1,10.1,106,10.1,10.1,10.1,10.1,106,0.0,1.0
2025-03-05,10.11,10.11,10.105,10.105,20316,10.11,10.11,10.105,10.105,20316,0.0,1.0
2025-03-06,10.11,10.11,10.11,10.11,40003,10.11,10.11,10.11,10.11,40003,0.0,1.0
2025-03-07,10.11,10.11,10.11,10.11,25034,10.11,10.11,10.11,10.11,25034,0.0,1.0
2025-03-10,10.11,10.11,10.11,10.11,25048,10.11,10.11,10.11,10.11,25048,0.0,1.0
2025-03-11,10.1101,10.1101,10.11,10.11,302,10.1101,10.1101,10.11,10.11,302,0.0,1.0
2025-03-12,10.1101,10.1101,10.1101,10.1101,5,10.1101,10.1101,10.1101,10.1101,5,0.0,1.0
2025-03-13,10.11,10.11,10.11,10.11,246,10.11,10.11,10.11,10.11,246,0.0,1.0
2025-03-14,10.12,10.12,10.11,10.12,55812,10.12,10.12,10.11,10.12,55812,0.0,1.0
2025-03-17,10.12,10.12,10.12,10.12,6,10.12,10.12,10.12,10.12,6,0.0,1.0
2025-03-18,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-03-19,10.13,10.13,10.13,10.13,302275,10.13,10.13,10.13,10.13,302275,0.0,1.0
2025-03-20,10.13,10.13,10.13,10.13,1622,10.13,10.13,10.13,10.13,1622,0.0,1.0
2025-03-21,10.13,10.13,10.13,10.13,21,10.13,10.13,10.13,10.13,21,0.0,1.0
2025-03-24,10.13,10.13,10.13,10.13,134,10.13,10.13,10.13,10.13,134,0.0,1.0
2025-03-25,10.18,10.18,10.17,10.17,4860,10.18,10.18,10.17,10.17,4860,0.0,1.0
2025-03-26,10.18,10.18,10.18,10.18,3,10.18,10.18,10.18,10.18,3,0.0,1.0
2025-03-27,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-03-28,10.18,10.18,10.18,10.18,0,10.18,10.18,10.18,10.18,0,0.0,1.0
2025-03-31,10.18,10.18,10.18,10.18,15,10.18,10.18,10.18,10.18,15,0.0,1.0
2025-04-01,10.12,10.14,10.12,10.14,4879,10.12,10.14,10.12,10.14,4879,0.0,1.0
2025-04-02,10.12,10.12,10.12,10.12,20,10.12,10.12,10.12,10.12,20,0.0,1.0
2025-04-03,10.12,10.12,10.12,10.12,0,10.12,10.12,10.12,10.12,0,0.0,1.0
2025-04-04,10.12,10.12,10.12,10.12,10,10.12,10.12,10.12,10.12,10,0.0,1.0
2025-04-07,10.13,10.13,10.13,10.13,8155,10.13,10.13,10.13,10.13,8155,0.0,1.0
2025-04-08,10.13,10.13,10.13,10.13,5,10.13,10.13,10.13,10.13,5,0.0,1.0
2025-04-09,10.13,10.13,10.13,10.13,100,10.13,10.13,10.13,10.13,100,0.0,1.0
2025-04-10,10.13,10.13,10.13,10.13,0,10.13,10.13,10.13,10.13,0,0.0,1.0
2025-04-11,10.14,10.14,10.14,10.14,145,10.14,10.14,10.14,10.14,145,0.0,1.0
2025-04-14,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-04-15,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-04-16,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-04-17,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-04-21,10.14,10.15,10.14,10.15,207,10.14,10.15,10.14,10.15,207,0.0,1.0
2025-04-22,10.14,10.14,10.14,10.14,2,10.14,10.14,10.14,10.14,2,0.0,1.0
2025-04-23,10.14,10.14,10.14,10.14,0,10.14,10.14,10.14,10.14,0,0.0,1.0
2025-04-24,10.16,10.18,10.16,10.16,39979,10.16,10.18,10.16,10.16,39979,0.0,1.0
2025-04-25,10.199,10.199,10.199,10.199,100,10.199,10.199,10.199,10.199,100,0.0,1.0
2025-04-28,10.199,10.199,10.199,10.199,2,10.199,10.199,10.199,10.199,2,0.0,1.0
2025-04-29,10.22,10.22,10.2,10.2,11202,10.22,10.22,10.2,10.2,11202,0.0,1.0
2025-04-30,10.22,10.22,10.22,10.22,36,10.22,10.22,10.22,10.22,36,0.0,1.0
2025-05-01,10.23,10.24,10.225,10.24,322850,10.23,10.24,10.225,10.24,322850,0.0,1.0
2025-05-02,10.24,10.24,10.24,10.24,8009,10.24,10.24,10.24,10.24,8009,0.0,1.0
2025-05-05,10.2273,10.2273,10.2202,10.2202,688,10.2273,10.2273,10.2202,10.2202,688,0.0,1.0
2025-05-06,10.24,10.24,10.24,10.24,22295,10.24,10.24,10.24,10.24,22295,0.0,1.0
2025-05-07,10.24,10.24,10.24,10.24,72,10.24,10.24,10.24,10.24,72,0.0,1.0
2025-05-08,10.22,10.24,10.22,10.24,2025,10.22,10.24,10.22,10.24,2025,0.0,1.0
2025-05-09,10.22,10.22,10.22,10.22,1,10.22,10.22,10.22,10.22,1,0.0,1.0
2025-05-12,10.22,10.22,10.22,10.22,0,10.22,10.22,10.22,10.22,0,0.0,1.0
2025-05-13,10.23,10.28,10.23,10.28,71330,10.23,10.28,10.23,10.28,71330,0.0,1.0
2025-05-14,10.25,10.25,10.24,10.24,309722,10.25,10.25,10.24,10.24,309722,0.0,1.0
2025-05-15,10.25,10.25,10.25,10.25,54,10.25,10.25,10.25,10.25,54,0.0,1.0
2025-05-16,10.25,10.25,10.25,10.25,791,10.25,10.25,10.25,10.25,791,0.0,1.0
2025-05-19,10.25,10.25,10.25,10.25,4,10.25,10.25,10.25,10.25,4,0.0,1.0
2025-05-20,10.25,10.25,10.25,10.25,5,10.25,10.25,10.25,10.25,5,0.0,1.0
2025-05-21,10.25,10.25,10.25,10.25,13,10.25,10.25,10.25,10.25,13,0.0,1.0
2025-05-22,10.25,10.25,10.25,10.25,15,10.25,10.25,10.25,10.25,15,0.0,1.0
2025-05-23,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2025-05-27,10.25,10.25,10.25,10.25,162,10.25,10.25,10.25,10.25,162,0.0,1.0
2025-05-28,10.2899,10.29,10.25,10.25,50983,10.2899,10.29,10.25,10.25,50983,0.0,1.0
2025-05-29,10.33,10.33,10.295,10.3256,320,10.33,10.33,10.295,10.3256,320,0.0,1.0
2025-05-30,10.33,10.33,10.33,10.33,5,10.33,10.33,10.33,10.33,5,0.0,1.0
2025-06-02,10.33,10.33,10.33,10.33,0,10.33,10.33,10.33,10.33,0,0.0,1.0
2025-06-03,10.33,10.33,10.33,10.33,118,10.33,10.33,10.33,10.33,118,0.0,1.0
2025-06-04,10.34,10.38,10.34,10.38,948,10.34,10.38,10.34,10.38,948,0.0,1.0
2025-06-05,10.34,10.34,10.34,10.34,62,10.34,10.34,10.34,10.34,62,0.0,1.0
2025-06-06,10.34,10.34,10.34,10.34,9,10.34,10.34,10.34,10.34,9,0.0,1.0
2025-06-09,10.34,10.34,10.34,10.34,10,10.34,10.34,10.34,10.34,10,0.0,1.0
2025-06-10,10.34,10.34,10.34,10.34,28,10.34,10.34,10.34,10.34,28,0.0,1.0
2025-06-11,10.34,10.34,10.34,10.34,7,10.34,10.34,10.34,10.34,7,0.0,1.0
2025-06-12,10.34,10.34,10.34,10.34,48,10.34,10.34,10.34,10.34,48,0.0,1.0
2025-06-13,10.34,10.34,10.34,10.34,25,10.34,10.34,10.34,10.34,25,0.0,1.0
2025-06-16,10.34,10.34,10.34,10.34,19,10.34,10.34,10.34,10.34,19,0.0,1.0
2025-06-17,10.315,10.315,10.315,10.315,567,10.315,10.315,10.315,10.315,567,0.0,1.0
2025-06-18,10.315,10.315,10.315,10.315,4,10.315,10.315,10.315,10.315,4,0.0,1.0
2025-06-20,10.4,10.4,10.315,10.315,96453,10.4,10.4,10.315,10.315,96453,0.0,1.0
2025-06-23,10.4,10.4,10.4,10.4,3023,10.4,10.4,10.4,10.4,3023,0.0,1.0
2025-06-24,10.4,10.4,10.4,10.4,14,10.4,10.4,10.4,10.4,14,0.0,1.0
2025-06-25,10.36,10.36,10.36,10.36,1115,10.36,10.36,10.36,10.36,1115,0.0,1.0
2025-06-26,10.35,10.37,10.33,10.37,118835,10.35,10.37,10.33,10.37,118835,0.0,1.0
2025-06-27,10.37,10.37,10.37,10.37,177,10.37,10.37,10.37,10.37,177,0.0,1.0
2025-06-30,10.38,10.38,10.37,10.37,309,10.38,10.38,10.37,10.37,309,0.0,1.0
2025-07-01,10.42,10.42,10.42,10.42,114,10.42,10.42,10.42,10.42,114,0.0,1.0
2025-07-02,10.4,10.4,10.4,10.4,110,10.4,10.4,10.4,10.4,110,0.0,1.0
2025-07-03,10.4,10.4,10.4,10.4,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2025-07-07,10.4,10.4,10.4,10.4,462,10.4,10.4,10.4,10.4,462,0.0,1.0
2025-07-08,10.37,10.4,10.37,10.4,373,10.37,10.4,10.37,10.4,373,0.0,1.0
2025-07-09,10.36,10.37,10.35,10.35,683,10.36,10.37,10.35,10.35,683,0.0,1.0
2025-07-10,10.35,10.35,10.35,10.35,876,10.35,10.35,10.35,10.35,876,0.0,1.0
2025-07-11,10.355,10.355,10.355,10.355,5141,10.355,10.355,10.355,10.355,5141,0.0,1.0
2025-07-14,10.355,10.355,10.355,10.355,23,10.355,10.355,10.355,10.355,23,0.0,1.0
2025-07-15,10.3856,10.43,10.36,10.36,432925,10.3856,10.43,10.36,10.36,432925,0.0,1.0
2025-07-16,10.37,10.38,10.37,10.38,68834,10.37,10.38,10.37,10.38,68834,0.0,1.0
2025-07-17,10.38,10.38,10.37,10.38,200332,10.38,10.38,10.37,10.38,200332,0.0,1.0
2025-07-18,10.38,10.38,10.38,10.38,445890,10.38,10.38,10.38,10.38,445890,0.0,1.0
2025-07-21,10.39,10.39,10.38,10.38,3674,10.39,10.39,10.38,10.38,3674,0.0,1.0
2025-07-22,10.3899,10.39,10.38,10.39,260623,10.3899,10.39,10.38,10.39,260623,0.0,1.0
2025-07-23,10.38,10.39,10.38,10.39,140069,10.38,10.39,10.38,10.39,140069,0.0,1.0
2025-07-24,10.38,10.385,10.38,10.3833,4494,10.38,10.385,10.38,10.3833,4494,0.0,1.0
2025-07-25,10.38,10.38,10.38,10.38,2001,10.38,10.38,10.38,10.38,2001,0.0,1.0
2025-07-28,10.37,10.39,10.37,10.38,153065,10.37,10.39,10.37,10.38,153065,0.0,1.0
2025-07-29,10.38,10.38,10.37,10.38,340822,10.38,10.38,10.37,10.38,340822,0.0,1.0
2025-07-30,10.375,10.38,10.37,10.38,736338,10.375,10.38,10.37,10.38,736338,0.0,1.0
2025-07-31,10.37,10.38,10.37,10.38,3793,10.37,10.38,10.37,10.38,3793,0.0,1.0
2025-08-01,10.38,10.38,10.373,10.373,3765,10.38,10.38,10.373,10.373,3765,0.0,1.0
2025-08-04,10.38,10.39,10.38,10.39,10690,10.38,10.39,10.38,10.39,10690,0.0,1.0
2025-08-05,10.39,10.39,10.37,10.39,321387,10.39,10.39,10.37,10.39,321387,0.0,1.0
2025-08-06,10.39,10.39,10.37,10.38,66834,10.39,10.39,10.37,10.38,66834,0.0,1.0
2025-08-07,10.37,10.39,10.36,10.39,178815,10.37,10.39,10.36,10.39,178815,0.0,1.0
2025-08-08,10.37,10.37,10.37,10.37,832,10.37,10.37,10.37,10.37,832,0.0,1.0
2025-08-11,10.37,10.37,10.37,10.37,1152,10.37,10.37,10.37,10.37,1152,0.0,1.0
2025-08-12,10.35,10.37,10.35,10.37,15832,10.35,10.37,10.35,10.37,15832,0.0,1.0
2025-08-13,10.37,10.37,10.37,10.37,1598,10.37,10.37,10.37,10.37,1598,0.0,1.0
2025-08-14,10.37,10.37,10.37,10.37,1425,10.37,10.37,10.37,10.37,1425,0.0,1.0
2025-08-15,10.37,10.37,10.37,10.37,11739,10.37,10.37,10.37,10.37,11739,0.0,1.0
2025-08-18,10.37,10.37,10.37,10.37,180,10.37,10.37,10.37,10.37,180,0.0,1.0
2025-08-19,10.37,10.37,10.37,10.37,292,10.37,10.37,10.37,10.37,292,0.0,1.0
2025-08-20,10.38,10.39,10.37,10.37,3509,10.38,10.39,10.37,10.37,3509,0.0,1.0
2025-08-21,10.3637,10.3637,10.3637,10.3637,704,10.3637,10.3637,10.3637,10.3637,704,0.0,1.0
2025-08-22,10.37,10.37,10.37,10.37,135,10.37,10.37,10.37,10.37,135,0.0,1.0
2025-08-25,10.36,10.4193,10.35,10.35,2065,10.36,10.4193,10.35,10.35,2065,0.0,1.0
2025-08-26,10.36,10.36,10.36,10.36,8,10.36,10.36,10.36,10.36,8,0.0,1.0
2025-08-27,10.37,10.37,10.37,10.37,800,10.37,10.37,10.37,10.37,800,0.0,1.0
2025-08-28,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-08-29,10.37,10.37,10.37,10.37,2,10.37,10.37,10.37,10.37,2,0.0,1.0
2025-09-02,10.37,10.37,10.37,10.37,30,10.37,10.37,10.37,10.37,30,0.0,1.0
2025-09-03,10.37,10.37,10.37,10.37,0,10.37,10.37,10.37,10.37,0,0.0,1.0
2025-09-04,10.37,10.37,10.37,10.37,6,10.37,10.37,10.37,10.37,6,0.0,1.0
2025-09-05,10.375,10.41,10.34,10.34,600,10.375,10.41,10.34,10.34,600,0.0,1.0
2025-09-08,10.375,10.375,10.375,10.375,10,10.375,10.375,10.375,10.375,10,0.0,1.0
2025-09-09,10.375,10.375,10.375,10.375,0,10.375,10.375,10.375,10.375,0,0.0,1.0
2025-09-10,10.39,10.39,10.3899,10.39,31293,10.39,10.39,10.3899,10.39,31293,0.0,1.0
2025-09-11,10.39,10.39,10.39,10.39,17,10.39,10.39,10.39,10.39,17,0.0,1.0
2025-09-12,10.39,10.39,10.39,10.39,10,10.39,10.39,10.39,10.39,10,0.0,1.0
2025-09-15,10.39,10.402,10.38,10.402,39740,10.39,10.402,10.38,10.402,39740,0.0,1.0
2025-09-16,10.39,10.39,10.39,10.39,105,10.39,10.39,10.39,10.39,105,0.0,1.0
2025-09-17,10.39,10.39,10.39,10.39,23,10.39,10.39,10.39,10.39,23,0.0,1.0
2025-09-18,10.41,10.41,10.41,10.41,102,10.41,10.41,10.41,10.41,102,0.0,1.0
2025-09-19,10.41,10.41,10.41,10.41,3,10.41,10.41,10.41,10.41,3,0.0,1.0
2025-09-22,10.41,10.41,10.41,10.41,1,10.41,10.41,10.41,10.41,1,0.0,1.0
2025-09-23,10.41,10.41,10.41,10.41,101,10.41,10.41,10.41,10.41,101,0.0,1.0
2025-09-24,10.41,10.41,10.41,10.41,1,10.41,10.41,10.41,10.41,1,0.0,1.0
2025-09-25,10.41,10.41,10.41,10.41,3,10.41,10.41,10.41,10.41,3,0.0,1.0
2025-09-26,10.41,10.41,10.41,10.41,152,10.41,10.41,10.41,10.41,152,0.0,1.0
2025-09-29,10.52,10.685,10.48,10.68,1229924,10.52,10.685,10.48,10.68,1229924,0.0,1.0
2025-09-30,10.55,10.56,10.52,10.56,351120,10.55,10.56,10.52,10.56,351120,0.0,1.0
2025-10-01,10.54,10.6,10.53,10.55,234832,10.54,10.6,10.53,10.55,234832,0.0,1.0
2025-10-02,10.5,10.75,10.5,10.75,6619,10.5,10.75,10.5,10.75,6619,0.0,1.0
2025-10-03,10.5,10.68,10.48,10.68,42907,10.5,10.68,10.48,10.68,42907,0.0,1.0
2025-10-06,10.7,10.78,10.54,10.56,1957984,10.7,10.78,10.54,10.56,1957984,0.0,1.0
2025-10-07,10.8,10.95,10.61,10.79,1262032,10.8,10.95,10.61,10.79,1262032,0.0,1.0
2025-10-08,11.12,11.66,10.8,10.83,6034102,11.12,11.66,10.8,10.83,6034102,0.0,1.0
2025-10-09,10.95,11.34,10.9,11.3,1744346,10.95,11.34,10.9,11.3,1744346,0.0,1.0
2025-10-10,10.82,11.06,10.75,11.0,1732867,10.82,11.06,10.75,11.0,1732867,0.0,1.0
2025-10-13,10.92,10.92,10.78,10.85,951033,10.92,10.92,10.78,10.85,951033,0.0,1.0
2025-10-14,11.63,11.865,10.9,10.98,3874157,11.63,11.865,10.9,10.98,3874157,0.0,1.0
2025-10-15,11.72,12.5,11.55,12.45,2744014,11.72,12.5,11.55,12.45,2744014,0.0,1.0
2025-10-16,11.07,11.6,10.93,11.55,2214287,11.07,11.6,10.93,11.55,2214287,0.0,1.0
2025-10-17,11.35,11.41,10.91,10.91,980752,11.35,11.41,10.91,10.91,980752,0.0,1.0
2025-10-20,10.88,11.4546,10.85,11.41,743425,10.88,11.4546,10.85,11.41,743425,0.0,1.0
2025-10-21,10.92,11.0,10.83,10.9,454139,10.92,11.0,10.83,10.9,454139,0.0,1.0
2025-10-22,10.84,10.92,10.8,10.9,874457,10.84,10.92,10.8,10.9,874457,0.0,1.0
2025-10-23,10.93,11.05,10.9,10.95,1059024,10.93,11.05,10.9,10.95,1059024,0.0,1.0
2025-10-24,10.9,11.08,10.83,11.0,337555,10.9,11.08,10.83,11.0,337555,0.0,1.0
2025-10-27,10.91,10.975,10.87,10.92,203955,10.91,10.975,10.87,10.92,203955,0.0,1.0
2025-10-28,10.91,10.9599,10.8504,10.91,660843,10.91,10.9599,10.8504,10.91,660843,0.0,1.0
2025-10-29,10.83,10.92,10.77,10.92,345925,10.83,10.92,10.77,10.92,345925,0.0,1.0
2025-10-30,10.84,10.85,10.77,10.8,183770,10.84,10.85,10.77,10.8,183770,0.0,1.0
2025-10-31,10.8,10.8999,10.8,10.89,150873,10.8,10.8999,10.8,10.89,150873,0.0,1.0
2025-11-03,10.71,10.89,10.67,10.8899,591190,10.71,10.89,10.67,10.8899,591190,0.0,1.0
2025-11-04,10.6,10.67,10.54,10.63,548720,10.6,10.67,10.54,10.63,548720,0.0,1.0
2025-11-05,10.6,10.635,10.57,10.61,157576,10.6,10.635,10.57,10.61,157576,0.0,1.0
2025-11-06,10.58,10.69,10.56,10.69,186656,10.58,10.69,10.56,10.69,186656,0.0,1.0
2025-11-07,10.56,10.6,10.54,10.6,375888,10.56,10.6,10.54,10.6,375888,0.0,1.0
2025-11-10,10.55,10.563,10.52,10.56,397316,10.55,10.563,10.52,10.56,397316,0.0,1.0
2025-11-11,10.555,10.59,10.52,10.534,145197,10.555,10.59,10.52,10.534,145197,0.0,1.0
2025-11-12,10.53,10.58,10.5,10.5501,367828,10.53,10.58,10.5,10.5501,367828,0.0,1.0
2025-11-13,10.5,10.535,10.5,10.51,247076,10.5,10.535,10.5,10.51,247076,0.0,1.0
2025-11-14,10.52,10.5318,10.47,10.48,132116,10.52,10.5318,10.47,10.48,132116,0.0,1.0
2025-11-17,10.5,10.55,10.48,10.49,112693,10.5,10.55,10.48,10.49,112693,0.0,1.0
2025-11-18,10.48,10.5099,10.47,10.5,91209,10.48,10.5099,10.47,10.5,91209,0.0,1.0
2025-11-19,10.48,10.51,10.47,10.4704,86690,10.48,10.51,10.47,10.4704,86690,0.0,1.0
2025-11-20,10.47,10.5395,10.465,10.5395,397339,10.47,10.5395,10.465,10.5395,397339,0.0,1.0
2025-11-21,10.47,10.485,10.46,10.46,59168,10.47,10.485,10.46,10.46,59168,0.0,1.0
2025-11-24,10.48,10.53,10.47,10.48,20561,10.48,10.53,10.47,10.48,20561,0.0,1.0
2025-11-25,10.48,10.49,10.47,10.49,78475,10.48,10.49,10.47,10.49,78475,0.0,1.0
2025-11-26,10.485,10.5,10.48,10.48,29925,10.485,10.5,10.48,10.48,29925,0.0,1.0