date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-17,9.98,10.0,9.97,9.98,12388598,9.98,10.0,9.97,9.98,12388598,0.0,1.0
2025-01-21,9.99,10.0,9.98,9.99,163931,9.99,10.0,9.98,9.99,163931,0.0,1.0
2025-01-22,10.0,10.0,9.98,9.98,293791,10.0,10.0,9.98,9.98,293791,0.0,1.0
2025-01-23,10.01,10.01,9.99,10.0,202765,10.01,10.01,9.99,10.0,202765,0.0,1.0
2025-01-24,10.025,10.025,9.99,9.99,437,10.025,10.025,9.99,9.99,437,0.0,1.0
2025-01-27,10.02,10.02,9.99,9.998,1272,10.02,10.02,9.99,9.998,1272,0.0,1.0
2025-01-28,10.02,10.02,10.0,10.0,200,10.02,10.02,10.0,10.0,200,0.0,1.0
2025-01-29,10.01,10.02,10.0099,10.02,111458,10.01,10.02,10.0099,10.02,111458,0.0,1.0
2025-01-30,10.0299,10.03,10.02,10.02,286757,10.0299,10.03,10.02,10.02,286757,0.0,1.0
2025-01-31,10.03,10.05,10.02,10.05,52620,10.03,10.05,10.02,10.05,52620,0.0,1.0
2025-02-03,10.0451,10.05,10.03,10.04,14060,10.0451,10.05,10.03,10.04,14060,0.0,1.0
2025-02-04,10.04,10.05,10.0375,10.0375,15602,10.04,10.05,10.0375,10.0375,15602,0.0,1.0
2025-02-05,10.04,10.06,10.04,10.06,2448,10.04,10.06,10.04,10.06,2448,0.0,1.0
2025-02-06,10.05,10.05,10.03,10.03,1183,10.05,10.05,10.03,10.03,1183,0.0,1.0
2025-02-07,10.04,10.05,10.03,10.03,412,10.04,10.05,10.03,10.03,412,0.0,1.0
2025-02-10,10.05,10.05,10.04,10.05,3320,10.05,10.05,10.04,10.05,3320,0.0,1.0
2025-02-11,10.05,10.05,10.05,10.05,790,10.05,10.05,10.05,10.05,790,0.0,1.0
2025-02-12,10.05,10.05,10.04,10.04,1119,10.05,10.05,10.04,10.04,1119,0.0,1.0
2025-02-13,10.05,10.05,10.0449,10.0494,1245,10.05,10.05,10.0449,10.0494,1245,0.0,1.0
2025-02-14,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2025-02-18,10.04,10.04,10.04,10.04,169,10.04,10.04,10.04,10.04,169,0.0,1.0
2025-02-19,10.04,10.04,10.04,10.04,280,10.04,10.04,10.04,10.04,280,0.0,1.0
2025-02-20,10.04,10.04,10.04,10.04,104,10.04,10.04,10.04,10.04,104,0.0,1.0
2025-02-21,10.053,10.053,10.04,10.0486,3542,10.053,10.053,10.04,10.0486,3542,0.0,1.0
2025-02-24,10.06,10.06,10.0499,10.0513,6286,10.06,10.06,10.0499,10.0513,6286,0.0,1.0
2025-02-25,10.05,10.06,10.04,10.05,9243,10.05,10.06,10.04,10.05,9243,0.0,1.0
2025-02-26,10.06,10.06,10.06,10.06,214,10.06,10.06,10.06,10.06,214,0.0,1.0
2025-02-27,10.05,10.05,10.05,10.05,220,10.05,10.05,10.05,10.05,220,0.0,1.0
2025-02-28,10.08,10.08,10.05,10.06,9224,10.08,10.08,10.05,10.06,9224,0.0,1.0
2025-03-03,10.05,10.05,10.05,10.05,500,10.05,10.05,10.05,10.05,500,0.0,1.0
2025-03-04,10.06,10.06,10.04,10.06,1355,10.06,10.06,10.04,10.06,1355,0.0,1.0
2025-03-05,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2025-03-06,10.06,10.06,10.04,10.06,2682,10.06,10.06,10.04,10.06,2682,0.0,1.0
2025-03-07,10.05,10.0599,10.05,10.0599,1638,10.05,10.0599,10.05,10.0599,1638,0.0,1.0
2025-03-11,10.05,10.06,10.05,10.05,842,10.05,10.06,10.05,10.05,842,0.0,1.0
2025-03-12,10.06,10.06,10.06,10.06,403,10.06,10.06,10.06,10.06,403,0.0,1.0
2025-03-13,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2025-03-14,10.0502,10.0502,10.0502,10.0502,250,10.0502,10.0502,10.0502,10.0502,250,0.0,1.0
2025-03-17,10.0502,10.0502,10.0502,10.0502,26,10.0502,10.0502,10.0502,10.0502,26,0.0,1.0
2025-03-18,10.0502,10.0502,10.0502,10.0502,71,10.0502,10.0502,10.0502,10.0502,71,0.0,1.0
2025-03-19,10.0502,10.0502,10.0502,10.0502,0,10.0502,10.0502,10.0502,10.0502,0,0.0,1.0
2025-03-20,10.0502,10.0502,10.0502,10.0502,0,10.0502,10.0502,10.0502,10.0502,0,0.0,1.0
2025-03-21,10.0502,10.0502,10.0502,10.0502,0,10.0502,10.0502,10.0502,10.0502,0,0.0,1.0
2025-03-24,10.04,10.04,10.04,10.04,2501,10.04,10.04,10.04,10.04,2501,0.0,1.0
2025-03-25,10.04,10.04,10.04,10.04,0,10.04,10.04,10.04,10.04,0,0.0,1.0
2025-03-26,10.0751,10.08,10.0751,10.0751,1621,10.0751,10.08,10.0751,10.0751,1621,0.0,1.0
2025-03-27,10.0751,10.0751,10.0751,10.0751,0,10.0751,10.0751,10.0751,10.0751,0,0.0,1.0
2025-03-28,10.07,10.07,10.07,10.07,100,10.07,10.07,10.07,10.07,100,0.0,1.0
2025-03-31,10.0701,10.272,10.07,10.1,2500,10.0701,10.272,10.07,10.1,2500,0.0,1.0
2025-04-01,10.0901,10.0901,10.06,10.074,4150,10.0901,10.0901,10.06,10.074,4150,0.0,1.0
2025-04-02,10.0901,10.0901,10.0901,10.0901,0,10.0901,10.0901,10.0901,10.0901,0,0.0,1.0
2025-04-03,10.06,10.06,10.06,10.06,443,10.06,10.06,10.06,10.06,443,0.0,1.0
2025-04-04,10.06,10.0802,10.06,10.06,3012,10.06,10.0802,10.06,10.06,3012,0.0,1.0
2025-04-07,10.05,10.0802,10.05,10.06,4890,10.05,10.0802,10.05,10.06,4890,0.0,1.0
2025-04-08,10.05,10.05,10.0449,10.0499,4789,10.05,10.05,10.0449,10.0499,4789,0.0,1.0
2025-04-09,10.06,10.06,10.05,10.05,581,10.06,10.06,10.05,10.05,581,0.0,1.0
2025-04-10,10.06,10.06,10.06,10.06,35,10.06,10.06,10.06,10.06,35,0.0,1.0
2025-04-11,10.06,10.06,10.06,10.06,0,10.06,10.06,10.06,10.06,0,0.0,1.0
2025-04-14,10.06,10.06,10.06,10.06,187,10.06,10.06,10.06,10.06,187,0.0,1.0
2025-04-15,10.07,10.07,10.04,10.04,835,10.07,10.07,10.04,10.04,835,0.0,1.0
2025-04-16,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-04-17,10.07,10.07,10.06,10.06,7652,10.07,10.07,10.06,10.06,7652,0.0,1.0
2025-04-21,10.07,10.07,10.07,10.07,0,10.07,10.07,10.07,10.07,0,0.0,1.0
2025-04-22,10.0509,10.055,10.04,10.055,4700,10.0509,10.055,10.04,10.055,4700,0.0,1.0
2025-04-23,10.05,10.0601,10.05,10.05,1266,10.05,10.0601,10.05,10.05,1266,0.0,1.0
2025-04-24,10.08,10.1,10.05,10.0685,6072,10.08,10.1,10.05,10.0685,6072,0.0,1.0
2025-04-25,10.08,10.1,10.07,10.08,7999,10.08,10.1,10.07,10.08,7999,0.0,1.0
2025-04-28,10.1099,10.11,10.0848,10.0938,3637,10.1099,10.11,10.0848,10.0938,3637,0.0,1.0
2025-04-29,10.24,10.48,10.24,10.48,1189,10.24,10.48,10.24,10.48,1189,0.0,1.0
2025-04-30,10.24,10.24,10.24,10.24,133,10.24,10.24,10.24,10.24,133,0.0,1.0
2025-05-01,10.15,10.15,10.14,10.14,306,10.15,10.15,10.14,10.14,306,0.0,1.0
2025-05-02,10.17,10.1859,10.15,10.16,7818,10.17,10.1859,10.15,10.16,7818,0.0,1.0
2025-05-05,10.17,10.17,10.17,10.17,155,10.17,10.17,10.17,10.17,155,0.0,1.0
2025-05-06,10.17,10.17,10.15,10.17,5027,10.17,10.17,10.15,10.17,5027,0.0,1.0
2025-05-07,10.17,10.17,10.17,10.17,0,10.17,10.17,10.17,10.17,0,0.0,1.0
2025-05-08,10.2,10.2,10.17,10.17,654,10.2,10.2,10.17,10.17,654,0.0,1.0
2025-05-09,10.2,10.2,10.2,10.2,101,10.2,10.2,10.2,10.2,101,0.0,1.0
2025-05-12,10.2,10.2,10.2,10.2,303,10.2,10.2,10.2,10.2,303,0.0,1.0
2025-05-13,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-05-14,10.2,10.2,10.2,10.2,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2025-05-15,10.21,10.21,10.21,10.21,30173,10.21,10.21,10.21,10.21,30173,0.0,1.0
2025-05-16,10.41,10.41,10.41,10.41,352,10.41,10.41,10.41,10.41,352,0.0,1.0
2025-05-19,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-05-20,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-05-21,10.41,10.41,10.41,10.41,1,10.41,10.41,10.41,10.41,1,0.0,1.0
2025-05-22,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-05-23,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-05-27,10.41,10.41,10.41,10.41,0,10.41,10.41,10.41,10.41,0,0.0,1.0
2025-05-28,10.32,10.32,10.32,10.32,200,10.32,10.32,10.32,10.32,200,0.0,1.0
2025-05-29,10.32,10.32,10.32,10.32,22,10.32,10.32,10.32,10.32,22,0.0,1.0
2025-05-30,10.25,10.251,10.25,10.251,408,10.25,10.251,10.25,10.251,408,0.0,1.0
2025-06-02,10.2814,10.2814,10.2814,10.2814,201,10.2814,10.2814,10.2814,10.2814,201,0.0,1.0
2025-06-03,10.37,10.37,10.32,10.3499,2010,10.37,10.37,10.32,10.3499,2010,0.0,1.0
2025-06-04,10.38,10.38,10.38,10.38,552,10.38,10.38,10.38,10.38,552,0.0,1.0
2025-06-05,10.38,10.38,10.38,10.38,10,10.38,10.38,10.38,10.38,10,0.0,1.0
2025-06-06,10.4,10.4,10.4,10.4,637,10.4,10.4,10.4,10.4,637,0.0,1.0
2025-06-09,10.45,10.45,10.45,10.45,10846,10.45,10.45,10.45,10.45,10846,0.0,1.0
2025-06-10,10.45,10.45,10.45,10.45,16,10.45,10.45,10.45,10.45,16,0.0,1.0
2025-06-11,10.43,10.47,10.43,10.47,1414,10.43,10.47,10.43,10.47,1414,0.0,1.0
2025-06-12,10.43,10.43,10.43,10.43,87,10.43,10.43,10.43,10.43,87,0.0,1.0
2025-06-13,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-06-16,10.43,10.43,10.43,10.43,92,10.43,10.43,10.43,10.43,92,0.0,1.0
2025-06-17,10.43,10.43,10.43,10.43,0,10.43,10.43,10.43,10.43,0,0.0,1.0
2025-06-18,10.56,10.89,10.55,10.89,782,10.56,10.89,10.55,10.89,782,0.0,1.0
2025-06-20,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2025-06-23,10.51,10.51,10.5,10.5,326,10.51,10.51,10.5,10.5,326,0.0,1.0
2025-06-24,10.51,10.51,10.51,10.51,0,10.51,10.51,10.51,10.51,0,0.0,1.0
2025-06-25,10.51,10.51,10.51,10.51,96,10.51,10.51,10.51,10.51,96,0.0,1.0
2025-06-26,10.51,10.51,10.51,10.51,2,10.51,10.51,10.51,10.51,2,0.0,1.0
2025-06-27,10.5,10.5,10.5,10.5,126,10.5,10.5,10.5,10.5,126,0.0,1.0
2025-06-30,10.56,10.56,10.56,10.56,600,10.56,10.56,10.56,10.56,600,0.0,1.0
2025-07-01,10.56,10.56,10.56,10.56,160,10.56,10.56,10.56,10.56,160,0.0,1.0
2025-07-02,10.56,10.56,10.56,10.56,0,10.56,10.56,10.56,10.56,0,0.0,1.0
2025-07-03,10.5,10.5,10.5,10.5,1063,10.5,10.5,10.5,10.5,1063,0.0,1.0
2025-07-07,10.5,10.5,10.5,10.5,8,10.5,10.5,10.5,10.5,8,0.0,1.0
2025-07-08,10.54,10.54,10.45,10.45,206,10.54,10.54,10.45,10.45,206,0.0,1.0
2025-07-09,10.54,10.54,10.54,10.54,6,10.54,10.54,10.54,10.54,6,0.0,1.0
2025-07-10,10.54,10.54,10.54,10.54,13,10.54,10.54,10.54,10.54,13,0.0,1.0
2025-07-11,10.54,10.54,10.54,10.54,14,10.54,10.54,10.54,10.54,14,0.0,1.0
2025-07-14,10.54,10.54,10.54,10.54,135,10.54,10.54,10.54,10.54,135,0.0,1.0
2025-07-15,10.54,10.54,10.54,10.54,14,10.54,10.54,10.54,10.54,14,0.0,1.0
2025-07-16,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-07-17,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-07-18,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-07-21,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-07-22,10.54,10.54,10.54,10.54,6,10.54,10.54,10.54,10.54,6,0.0,1.0
2025-07-23,10.54,10.54,10.54,10.54,0,10.54,10.54,10.54,10.54,0,0.0,1.0
2025-07-24,10.4828,10.4828,10.45,10.45,240,10.4828,10.4828,10.45,10.45,240,0.0,1.0
2025-07-25,10.4828,10.4828,10.4828,10.4828,15,10.4828,10.4828,10.4828,10.4828,15,0.0,1.0
2025-07-28,10.4828,10.4828,10.4828,10.4828,14,10.4828,10.4828,10.4828,10.4828,14,0.0,1.0
2025-07-29,10.54,10.54,10.53,10.53,3654,10.54,10.54,10.53,10.53,3654,0.0,1.0
2025-07-30,10.45,10.7,10.45,10.7,2873,10.45,10.7,10.45,10.7,2873,0.0,1.0
2025-07-31,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-08-01,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-08-04,10.45,10.45,10.45,10.45,4,10.45,10.45,10.45,10.45,4,0.0,1.0
2025-08-05,10.45,10.45,10.45,10.45,256,10.45,10.45,10.45,10.45,256,0.0,1.0
2025-08-06,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-08-07,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-08-08,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-08-11,10.45,10.45,10.45,10.45,0,10.45,10.45,10.45,10.45,0,0.0,1.0
2025-08-12,10.41,10.41,10.41,10.41,145,10.41,10.41,10.41,10.41,145,0.0,1.0
2025-08-13,10.55,10.55,10.55,10.55,708,10.55,10.55,10.55,10.55,708,0.0,1.0
2025-08-14,10.55,10.55,10.55,10.55,50,10.55,10.55,10.55,10.55,50,0.0,1.0
2025-08-15,10.55,10.55,10.55,10.55,0,10.55,10.55,10.55,10.55,0,0.0,1.0
2025-08-18,10.45,10.45,10.45,10.45,110,10.45,10.45,10.45,10.45,110,0.0,1.0
2025-08-19,10.4,10.45,10.4,10.45,1101,10.4,10.45,10.4,10.45,1101,0.0,1.0
2025-08-20,10.41,10.41,10.41,10.41,173,10.41,10.41,10.41,10.41,173,0.0,1.0
2025-08-21,10.41,10.41,10.41,10.41,93,10.41,10.41,10.41,10.41,93,0.0,1.0
2025-08-22,10.41,10.41,10.41,10.41,120,10.41,10.41,10.41,10.41,120,0.0,1.0
2025-08-25,10.45,10.45,10.45,10.45,192,10.45,10.45,10.45,10.45,192,0.0,1.0
2025-08-26,10.45,10.45,10.45,10.45,29,10.45,10.45,10.45,10.45,29,0.0,1.0
2025-08-27,10.45,10.45,10.45,10.45,28,10.45,10.45,10.45,10.45,28,0.0,1.0
2025-08-28,10.45,10.45,10.45,10.45,16,10.45,10.45,10.45,10.45,16,0.0,1.0
2025-08-29,10.45,10.45,10.45,10.45,8,10.45,10.45,10.45,10.45,8,0.0,1.0
2025-09-02,10.42,10.5,10.42,10.5,716,10.42,10.5,10.42,10.5,716,0.0,1.0
2025-09-03,10.42,10.42,10.42,10.42,13,10.42,10.42,10.42,10.42,13,0.0,1.0
2025-09-04,10.42,10.42,10.42,10.42,5,10.42,10.42,10.42,10.42,5,0.0,1.0
2025-09-05,10.42,10.42,10.42,10.42,32,10.42,10.42,10.42,10.42,32,0.0,1.0
2025-09-08,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-09-09,10.42,10.42,10.42,10.42,6,10.42,10.42,10.42,10.42,6,0.0,1.0
2025-09-10,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-09-11,10.42,10.42,10.42,10.42,18,10.42,10.42,10.42,10.42,18,0.0,1.0
2025-09-12,10.42,10.42,10.42,10.42,0,10.42,10.42,10.42,10.42,0,0.0,1.0
2025-09-15,10.42,10.42,10.42,10.42,10,10.42,10.42,10.42,10.42,10,0.0,1.0
2025-09-16,10.5,10.5,10.49,10.49,709,10.5,10.5,10.49,10.49,709,0.0,1.0
2025-09-17,10.5,10.5,10.5,10.5,6,10.5,10.5,10.5,10.5,6,0.0,1.0
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
2025-09-22,10.5,10.5,10.5,10.5,15,10.5,10.5,10.5,10.5,15,0.0,1.0
2025-09-23,10.5,10.5,10.5,10.5,8,10.5,10.5,10.5,10.5,8,0.0,1.0
2025-09-24,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-09-25,10.5,10.5,10.5,10.5,32,10.5,10.5,10.5,10.5,32,0.0,1.0
2025-09-26,10.5,10.5,10.5,10.5,58,10.5,10.5,10.5,10.5,58,0.0,1.0
2025-09-29,10.5,10.5,10.5,10.5,12,10.5,10.5,10.5,10.5,12,0.0,1.0
2025-09-30,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2025-10-01,10.5,10.5,10.49,10.49,546,10.5,10.5,10.49,10.49,546,0.0,1.0
2025-10-02,10.5,10.5,10.5,10.5,13,10.5,10.5,10.5,10.5,13,0.0,1.0
2025-10-03,10.5,10.5,10.49,10.49,1203,10.5,10.5,10.49,10.49,1203,0.0,1.0
2025-10-06,10.5,10.5,10.5,10.5,1,10.5,10.5,10.5,10.5,1,0.0,1.0
2025-10-07,10.5,10.5,10.5,10.5,66,10.5,10.5,10.5,10.5,66,0.0,1.0
2025-10-08,10.5,10.5,10.5,10.5,323,10.5,10.5,10.5,10.5,323,0.0,1.0
2025-10-09,10.5,10.5,10.5,10.5,144,10.5,10.5,10.5,10.5,144,0.0,1.0
2025-10-10,10.5,10.5,10.5,10.5,20,10.5,10.5,10.5,10.5,20,0.0,1.0
2025-10-13,10.5,10.5,10.5,10.5,58,10.5,10.5,10.5,10.5,58,0.0,1.0
2025-10-14,11.0,11.0,10.64,10.64,2643,11.0,11.0,10.64,10.64,2643,0.0,1.0
2025-10-15,10.71,10.71,10.71,10.71,204,10.71,10.71,10.71,10.71,204,0.0,1.0
2025-10-16,10.71,10.71,10.71,10.71,116,10.71,10.71,10.71,10.71,116,0.0,1.0
2025-10-17,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-10-20,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-10-21,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-10-22,10.71,10.71,10.71,10.71,0,10.71,10.71,10.71,10.71,0,0.0,1.0
2025-10-23,13.5,13.5,11.0,11.0,2854,13.5,13.5,11.0,11.0,2854,0.0,1.0
2025-10-24,12.79,14.0,10.98,13.94,10365,12.79,14.0,10.98,13.94,10365,0.0,1.0
2025-10-27,12.19,12.9,11.6,12.0,7240,12.19,12.9,11.6,12.0,7240,0.0,1.0
2025-10-28,11.75,12.9,11.01,12.65,16739,11.75,12.9,11.01,12.65,16739,0.0,1.0
2025-10-29,11.75,11.75,11.75,11.75,114,11.75,11.75,11.75,11.75,114,0.0,1.0
2025-10-30,11.75,11.75,11.75,11.75,1068,11.75,11.75,11.75,11.75,1068,0.0,1.0
2025-10-31,11.0,12.4,10.9,11.29,3903,11.0,12.4,10.9,11.29,3903,0.0,1.0
2025-11-03,11.0,11.0,11.0,11.0,186,11.0,11.0,11.0,11.0,186,0.0,1.0
2025-11-04,11.15,11.15,11.15,11.15,437,11.15,11.15,11.15,11.15,437,0.0,1.0
2025-11-05,10.77,10.77,10.77,10.77,1020,10.77,10.77,10.77,10.77,1020,0.0,1.0
2025-11-06,10.77,10.81,10.77,10.81,3871,10.77,10.81,10.77,10.81,3871,0.0,1.0
2025-11-07,10.87,10.99,10.87,10.99,1270,10.87,10.99,10.87,10.99,1270,0.0,1.0
2025-11-10,10.87,10.87,10.87,10.87,279,10.87,10.87,10.87,10.87,279,0.0,1.0
2025-11-11,10.87,10.87,10.87,10.87,0,10.87,10.87,10.87,10.87,0,0.0,1.0
2025-11-12,10.85,11.3,10.85,10.85,2396,10.85,11.3,10.85,10.85,2396,0.0,1.0
2025-11-13,10.85,10.85,10.85,10.85,170,10.85,10.85,10.85,10.85,170,0.0,1.0
2025-11-14,10.89,10.89,10.89,10.89,105,10.89,10.89,10.89,10.89,105,0.0,1.0
2025-11-17,10.89,10.89,10.89,10.89,18,10.89,10.89,10.89,10.89,18,0.0,1.0
2025-11-18,10.89,10.89,10.89,10.89,56,10.89,10.89,10.89,10.89,56,0.0,1.0
2025-11-19,10.89,10.89,10.89,10.89,186,10.89,10.89,10.89,10.89,186,0.0,1.0
2025-11-20,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-21,10.89,10.89,10.89,10.89,22,10.89,10.89,10.89,10.89,22,0.0,1.0
2025-11-24,10.89,10.89,10.89,10.89,920,10.89,10.89,10.89,10.89,920,0.0,1.0
2025-11-25,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0
2025-11-26,10.89,10.89,10.89,10.89,0,10.89,10.89,10.89,10.89,0,0.0,1.0