date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-13,14.31,15.18,11.55,15.18,1710958,14.31,15.18,11.55,15.18,1710958,0.0,1.0
2025-02-14,13.3,14.43,12.905,14.34,182666,13.3,14.43,12.905,14.34,182666,0.0,1.0
2025-02-18,13.56,14.4,12.58,13.39,179342,13.56,14.4,12.58,13.39,179342,0.0,1.0
2025-02-19,14.9,16.48,13.425,13.54,166611,14.9,16.48,13.425,13.54,166611,0.0,1.0
2025-02-20,17.25,19.58,15.63,15.89,452389,17.25,19.58,15.63,15.89,452389,0.0,1.0
2025-02-21,13.74,17.77,13.74,17.77,241478,13.74,17.77,13.74,17.77,241478,0.0,1.0
2025-02-24,13.03,15.5999,12.2139,14.22,131468,13.03,15.5999,12.2139,14.22,131468,0.0,1.0
2025-02-25,13.65,15.8,13.41,13.85,92356,13.65,15.8,13.41,13.85,92356,0.0,1.0
2025-02-26,13.11,15.08,12.7,13.71,142915,13.11,15.08,12.7,13.71,142915,0.0,1.0
2025-02-27,13.4,13.73,12.55,12.86,117207,13.4,13.73,12.55,12.86,117207,0.0,1.0
2025-02-28,12.73,13.94,12.32,13.2,78372,12.73,13.94,12.32,13.2,78372,0.0,1.0
2025-03-03,12.73,13.5995,12.0,12.94,145306,12.73,13.5995,12.0,12.94,145306,0.0,1.0
2025-03-04,12.0,12.72,11.34,12.72,70287,12.0,12.72,11.34,12.72,70287,0.0,1.0
2025-03-05,11.38,12.14,10.9,11.99,38045,11.38,12.14,10.9,11.99,38045,0.0,1.0
2025-03-06,9.52,11.46,9.21,11.14,178012,9.52,11.46,9.21,11.14,178012,0.0,1.0
2025-03-07,10.13,10.515,9.43,9.43,210327,10.13,10.515,9.43,9.43,210327,0.0,1.0
2025-03-10,10.26,11.507,10.03,10.9,121998,10.26,11.507,10.03,10.9,121998,0.0,1.0
2025-03-11,10.42,11.775,9.95,10.37,127813,10.42,11.775,9.95,10.37,127813,0.0,1.0
2025-03-12,10.14,11.1,9.84,10.7,172550,10.14,11.1,9.84,10.7,172550,0.0,1.0
2025-03-13,10.48,10.65,10.0,10.14,48420,10.48,10.65,10.0,10.14,48420,0.0,1.0
2025-03-14,10.01,10.95,9.4,10.37,109694,10.01,10.95,9.4,10.37,109694,0.0,1.0
2025-03-17,9.26,10.51,9.25,9.8,76236,9.26,10.51,9.25,9.8,76236,0.0,1.0
2025-03-18,9.42,10.1,8.66,9.77,134327,9.42,10.1,8.66,9.77,134327,0.0,1.0
2025-03-19,9.59,9.98,9.12,9.12,37377,9.59,9.98,9.12,9.12,37377,0.0,1.0
2025-03-20,9.18,9.68,8.6,9.48,52138,9.18,9.68,8.6,9.48,52138,0.0,1.0
2025-03-21,9.91,10.1,9.3,9.3,263434,9.91,10.1,9.3,9.3,263434,0.0,1.0
2025-03-24,9.24,10.0,9.14,9.91,125280,9.24,10.0,9.14,9.91,125280,0.0,1.0
2025-03-25,9.09,9.465,8.69,9.32,52293,9.09,9.465,8.69,9.32,52293,0.0,1.0
2025-03-26,9.42,9.552,8.7,8.9,46779,9.42,9.552,8.7,8.9,46779,0.0,1.0
2025-03-27,8.9,10.38,8.575,10.28,146347,8.9,10.38,8.575,10.28,146347,0.0,1.0
2025-03-28,7.74,9.1604,7.74,8.71,142637,7.74,9.1604,7.74,8.71,142637,0.0,1.0
2025-03-31,7.51,7.9,6.79,7.46,350277,7.51,7.9,6.79,7.46,350277,0.0,1.0
2025-04-01,8.29,9.7,7.5,7.5,234671,8.29,9.7,7.5,7.5,234671,0.0,1.0
2025-04-02,9.35,9.42,8.01,8.39,99686,9.35,9.42,8.01,8.39,99686,0.0,1.0
2025-04-03,8.69,9.19,8.34,9.15,149250,8.69,9.19,8.34,9.15,149250,0.0,1.0
2025-04-04,8.16,8.84,7.6,8.23,208458,8.16,8.84,7.6,8.23,208458,0.0,1.0
2025-04-07,7.94,8.2704,7.225,8.2704,48158,7.94,8.2704,7.225,8.2704,48158,0.0,1.0
2025-04-08,7.29,8.3012,7.01,8.07,145490,7.29,8.3012,7.01,8.07,145490,0.0,1.0
2025-04-09,7.79,7.99,4.88,7.2,531017,7.79,7.99,4.88,7.2,531017,0.0,1.0
2025-04-10,7.02,7.82,6.51,7.82,65783,7.02,7.82,6.51,7.82,65783,0.0,1.0
2025-04-11,7.14,7.355,6.985,7.14,30366,7.14,7.355,6.985,7.14,30366,0.0,1.0
2025-04-14,7.62,7.68,7.0159,7.12,44880,7.62,7.68,7.0159,7.12,44880,0.0,1.0
2025-04-15,7.95,7.99,7.75,7.75,30084,7.95,7.99,7.75,7.75,30084,0.0,1.0
2025-04-16,7.57,7.835,7.39,7.68,41558,7.57,7.835,7.39,7.68,41558,0.0,1.0
2025-04-17,7.0,7.38,6.8944,7.35,84665,7.0,7.38,6.8944,7.35,84665,0.0,1.0
2025-04-21,7.12,7.34,6.75,6.86,25885,7.12,7.34,6.75,6.86,25885,0.0,1.0
2025-04-22,7.66,7.88,6.93,6.93,82143,7.66,7.88,6.93,6.93,82143,0.0,1.0
2025-04-23,8.52,8.54,7.77,7.88,93383,8.52,8.54,7.77,7.88,93383,0.0,1.0
2025-04-24,8.22,8.55,7.36,8.55,51484,8.22,8.55,7.36,8.55,51484,0.0,1.0
2025-04-25,7.93,8.12,7.2732,7.98,44223,7.93,8.12,7.2732,7.98,44223,0.0,1.0
2025-04-28,10.12,10.29,8.01,8.01,52248,10.12,10.29,8.01,8.01,52248,0.0,1.0
2025-04-29,11.43,11.44,10.33,10.91,78268,11.43,11.44,10.33,10.91,78268,0.0,1.0
2025-04-30,11.11,11.3962,9.36,10.4,68659,11.11,11.3962,9.36,10.4,68659,0.0,1.0
2025-05-01,11.33,11.57,10.46,11.02,171761,11.33,11.57,10.46,11.02,171761,0.0,1.0
2025-05-02,12.86,13.5601,11.0983,11.45,161986,12.86,13.5601,11.0983,11.45,161986,0.0,1.0
2025-05-05,10.54,13.25,10.42,13.25,60775,10.54,13.25,10.42,13.25,60775,0.0,1.0
2025-05-06,10.43,11.68,10.3953,10.66,35446,10.43,11.68,10.3953,10.66,35446,0.0,1.0
2025-05-07,10.63,10.765,10.31,10.34,15055,10.63,10.765,10.31,10.34,15055,0.0,1.0
2025-05-08,10.73,11.24,10.475,10.8,17195,10.73,11.24,10.475,10.8,17195,0.0,1.0
2025-05-09,10.42,12.89,10.0,10.64,215243,10.42,12.89,10.0,10.64,215243,0.0,1.0
2025-05-12,10.97,11.03,10.15,10.4,19641,10.97,11.03,10.15,10.4,19641,0.0,1.0
2025-05-13,10.14,11.377,10.0,11.055,52328,10.14,11.377,10.0,11.055,52328,0.0,1.0
2025-05-14,8.74,10.26,8.5,10.21,146968,8.74,10.26,8.5,10.21,146968,0.0,1.0
2025-05-15,9.09,10.55,8.74,10.55,43653,9.09,10.55,8.74,10.55,43653,0.0,1.0
2025-05-16,9.89,10.01,8.75,9.19,19150,9.89,10.01,8.75,9.19,19150,0.0,1.0
2025-05-19,10.43,10.5,9.695,10.02,44445,10.43,10.5,9.695,10.02,44445,0.0,1.0
2025-05-20,11.0,11.0,10.42,10.42,19990,11.0,11.0,10.42,10.42,19990,0.0,1.0
2025-05-21,11.12,11.5,10.4043,11.14,23747,11.12,11.5,10.4043,11.14,23747,0.0,1.0
2025-05-22,10.01,11.38,9.9001,11.38,26626,10.01,11.38,9.9001,11.38,26626,0.0,1.0
2025-05-23,10.5,10.81,9.67,10.27,22053,10.5,10.81,9.67,10.27,22053,0.0,1.0
2025-05-27,9.82,10.93,9.76,10.48,32577,9.82,10.93,9.76,10.48,32577,0.0,1.0
2025-05-28,10.21,10.41,9.99,10.0,13881,10.21,10.41,9.99,10.0,13881,0.0,1.0
2025-05-29,10.3,10.7223,10.2262,10.2262,12504,10.3,10.7223,10.2262,10.2262,12504,0.0,1.0
2025-05-30,10.44,10.6699,10.38,10.6,18454,10.44,10.6699,10.38,10.6,18454,0.0,1.0
2025-06-02,11.13,11.5,10.72,10.72,26604,11.13,11.5,10.72,10.72,26604,0.0,1.0
2025-06-03,11.66,12.02,11.21,11.21,36701,11.66,12.02,11.21,11.21,36701,0.0,1.0
2025-06-04,11.7,12.135,10.76,11.27,32573,11.7,12.135,10.76,11.27,32573,0.0,1.0
2025-06-05,11.95,12.05,11.58,11.71,33708,11.95,12.05,11.58,11.71,33708,0.0,1.0
2025-06-06,11.81,12.215,11.8,12.02,29676,11.81,12.215,11.8,12.02,29676,0.0,1.0
2025-06-09,11.68,12.19,11.4489,12.19,25480,11.68,12.19,11.4489,12.19,25480,0.0,1.0
2025-06-10,11.77,12.05,11.56,11.65,12561,11.77,12.05,11.56,11.65,12561,0.0,1.0
2025-06-11,11.29,11.93,10.96,11.7001,13721,11.29,11.93,10.96,11.7001,13721,0.0,1.0
2025-06-12,11.06,11.48,10.5,10.97,14332,11.06,11.48,10.5,10.97,14332,0.0,1.0
2025-06-13,10.74,12.53,10.51,10.51,14774,10.74,12.53,10.51,10.51,14774,0.0,1.0
2025-06-16,10.85,12.06,10.83,10.96,8065,10.85,12.06,10.83,10.96,8065,0.0,1.0
2025-06-17,11.27,11.32,10.29,10.85,70848,11.27,11.32,10.29,10.85,70848,0.0,1.0
2025-06-18,12.08,12.18,11.03,11.03,131659,12.08,12.18,11.03,11.03,131659,0.0,1.0
2025-06-20,11.13,12.09,10.665,12.08,51988,11.13,12.09,10.665,12.08,51988,0.0,1.0
2025-06-23,13.33,13.66,10.54,10.54,87812,13.33,13.66,10.54,10.54,87812,0.0,1.0
2025-06-24,15.76,15.87,12.5145,13.5,169723,15.76,15.87,12.5145,13.5,169723,0.0,1.0
2025-06-25,15.38,16.32,14.48,16.17,46834,15.38,16.32,14.48,16.17,46834,0.0,1.0
2025-06-26,13.86,15.425,13.56,15.425,44530,13.86,15.425,13.56,15.425,44530,0.0,1.0
2025-06-27,13.39,14.0,12.855,14.0,677010,13.39,14.0,12.855,14.0,677010,0.0,1.0
2025-06-30,13.52,14.12,13.4389,14.1,79330,13.52,14.12,13.4389,14.1,79330,0.0,1.0
2025-07-01,13.56,14.025,12.86,13.57,67627,13.56,14.025,12.86,13.57,67627,0.0,1.0
2025-07-02,13.52,14.14,12.8201,13.53,41789,13.52,14.14,12.8201,13.53,41789,0.0,1.0
2025-07-03,13.92,13.96,13.44,13.92,10562,13.92,13.96,13.44,13.92,10562,0.0,1.0
2025-07-07,13.92,14.13,13.5,14.11,51870,13.92,14.13,13.5,14.11,51870,0.0,1.0
2025-07-08,13.04,14.54,12.7,13.66,49370,13.04,14.54,12.7,13.66,49370,0.0,1.0
2025-07-09,12.73,13.2131,12.57,13.17,25662,12.73,13.2131,12.57,13.17,25662,0.0,1.0
2025-07-10,12.6,12.95,12.51,12.51,22884,12.6,12.95,12.51,12.51,22884,0.0,1.0
2025-07-11,12.17,12.65,12.11,12.65,38067,12.17,12.65,12.11,12.65,38067,0.0,1.0
2025-07-14,12.11,12.58,11.65,12.01,60803,12.11,12.58,11.65,12.01,60803,0.0,1.0
2025-07-15,11.61,12.2,11.22,12.2,40020,11.61,12.2,11.22,12.2,40020,0.0,1.0
2025-07-16,11.6,12.06,11.53,11.6,37432,11.6,12.06,11.53,11.6,37432,0.0,1.0
2025-07-17,11.96,12.07,11.09,11.5,37085,11.96,12.07,11.09,11.5,37085,0.0,1.0
2025-07-18,11.62,12.11,11.34,12.11,71052,11.62,12.11,11.34,12.11,71052,0.0,1.0
2025-07-21,12.0,12.19,11.51,11.61,80726,12.0,12.19,11.51,11.61,80726,0.0,1.0
2025-07-22,13.75,14.16,12.1,12.1,50567,13.75,14.16,12.1,12.1,50567,0.0,1.0
2025-07-23,14.23,14.645,13.745,14.14,29349,14.23,14.645,13.745,14.14,29349,0.0,1.0
2025-07-24,13.47,13.94,13.33,13.87,28801,13.47,13.94,13.33,13.87,28801,0.0,1.0
2025-07-25,14.7,15.17,13.56,13.56,38646,14.7,15.17,13.56,13.56,38646,0.0,1.0
2025-07-28,13.58,15.01,13.32,14.72,34585,13.58,15.01,13.32,14.72,34585,0.0,1.0
2025-07-29,12.98,13.62,12.895,13.62,28079,12.98,13.62,12.895,13.62,28079,0.0,1.0
2025-07-30,12.69,14.3,12.4,14.3,26278,12.69,14.3,12.4,14.3,26278,0.0,1.0
2025-07-31,12.01,12.88,12.01,12.62,31497,12.01,12.88,12.01,12.62,31497,0.0,1.0
2025-08-01,12.13,12.545,11.5,12.0,36180,12.13,12.545,11.5,12.0,36180,0.0,1.0
2025-08-04,12.5,13.63,12.02,12.47,20176,12.5,13.63,12.02,12.47,20176,0.0,1.0
2025-08-05,12.55,12.655,11.99,12.5,17392,12.55,12.655,11.99,12.5,17392,0.0,1.0
2025-08-06,12.57,13.18,12.14,12.5,13608,12.57,13.18,12.14,12.5,13608,0.0,1.0
2025-08-07,11.97,13.24,11.55,12.58,36051,11.97,13.24,11.55,12.58,36051,0.0,1.0
2025-08-08,11.99,12.5,11.5001,12.0,25018,11.99,12.5,11.5001,12.0,25018,0.0,1.0
2025-08-11,11.15,12.413,10.76,12.413,73947,11.15,12.413,10.76,12.413,73947,0.0,1.0
2025-08-12,10.04,11.28,9.75,11.28,146875,10.04,11.28,9.75,11.28,146875,0.0,1.0
2025-08-13,11.2,12.0099,9.915,10.04,83029,11.2,12.0099,9.915,10.04,83029,0.0,1.0
2025-08-14,11.26,11.64,10.8,10.8,38639,11.26,11.64,10.8,10.8,38639,0.0,1.0
2025-08-15,10.78,11.38,10.1,11.38,86745,10.78,11.38,10.1,11.38,86745,0.0,1.0
2025-08-18,10.44,10.85,10.1,10.85,86008,10.44,10.85,10.1,10.85,86008,0.0,1.0
2025-08-19,10.17,10.36,9.5462,10.33,39816,10.17,10.36,9.5462,10.33,39816,0.0,1.0
2025-08-20,9.67,10.13,9.428,10.0,69244,9.67,10.13,9.428,10.0,69244,0.0,1.0
2025-08-21,9.73,10.0,9.5,9.67,46116,9.73,10.0,9.5,9.67,46116,0.0,1.0
2025-08-22,9.77,9.8717,9.32,9.75,77987,9.77,9.8717,9.32,9.75,77987,0.0,1.0
2025-08-25,9.04,9.795,8.97,9.795,123513,9.04,9.795,8.97,9.795,123513,0.0,1.0
2025-08-26,9.53,9.719,8.94,9.19,154644,9.53,9.719,8.94,9.19,154644,0.0,1.0
2025-08-27,8.99,9.53,8.56,9.53,74030,8.99,9.53,8.56,9.53,74030,0.0,1.0
2025-08-28,8.49,9.3862,8.435,9.18,124645,8.49,9.3862,8.435,9.18,124645,0.0,1.0
2025-08-29,8.3,8.48,8.2,8.46,50043,8.3,8.48,8.2,8.46,50043,0.0,1.0
2025-09-02,8.86,9.0,8.305,8.45,247155,8.86,9.0,8.305,8.45,247155,0.0,1.0
2025-09-03,8.18,9.09,8.1,9.0,132987,8.18,9.09,8.1,9.0,132987,0.0,1.0
2025-09-04,8.49,8.5,8.03,8.05,60255,8.49,8.5,8.03,8.05,60255,0.0,1.0
2025-09-05,8.6,8.99,8.25,8.25,139794,8.6,8.99,8.25,8.25,139794,0.0,1.0
2025-09-08,8.2,8.68,8.11,8.68,104207,8.2,8.68,8.11,8.68,104207,0.0,1.0
2025-09-09,7.91,8.29,7.65,8.2,350837,7.91,8.29,7.65,8.2,350837,0.0,1.0
2025-09-10,8.0,8.27,7.7,7.95,619579,8.0,8.27,7.7,7.95,619579,0.0,1.0
2025-09-11,7.79,8.25,7.5,8.25,567331,7.79,8.25,7.5,8.25,567331,0.0,1.0
2025-09-12,8.59,8.7,7.72,7.72,186895,8.59,8.7,7.72,7.72,186895,0.0,1.0
2025-09-15,9.95,10.0,8.7,9.01,563550,9.95,10.0,8.7,9.01,563550,0.0,1.0
2025-09-16,10.26,10.56,9.61,10.34,225401,10.26,10.56,9.61,10.34,225401,0.0,1.0
2025-09-17,10.97,11.4659,10.0725,10.26,154306,10.97,11.4659,10.0725,10.26,154306,0.0,1.0
2025-09-18,11.29,11.82,11.08,11.08,193444,11.29,11.82,11.08,11.08,193444,0.0,1.0
2025-09-19,10.89,11.3328,10.75,11.29,407863,10.89,11.3328,10.75,11.29,407863,0.0,1.0
2025-09-22,11.23,11.675,10.86,10.95,197969,11.23,11.675,10.86,10.95,197969,0.0,1.0
2025-09-23,11.44,11.86,11.2571,11.4,229317,11.44,11.86,11.2571,11.4,229317,0.0,1.0
2025-09-24,12.17,12.32,11.44,11.44,87447,12.17,12.32,11.44,11.44,87447,0.0,1.0
2025-09-25,12.67,13.0,11.6809,11.97,125107,12.67,13.0,11.6809,11.97,125107,0.0,1.0
2025-09-26,13.23,13.5,12.06,12.67,115921,13.23,13.5,12.06,12.67,115921,0.0,1.0
2025-09-29,13.68,14.32,12.7113,13.6,177613,13.68,14.32,12.7113,13.6,177613,0.0,1.0
2025-09-30,13.29,13.9515,13.05,13.72,62868,13.29,13.9515,13.05,13.72,62868,0.0,1.0
2025-10-01,14.71,14.977,13.29,13.72,168998,14.71,14.977,13.29,13.72,168998,0.0,1.0
2025-10-02,15.37,15.39,14.49,15.0,111901,15.37,15.39,14.49,15.0,111901,0.0,1.0
2025-10-03,16.08,16.35,15.21,15.37,171152,16.08,16.35,15.21,15.37,171152,0.0,1.0
2025-10-06,17.05,17.7237,15.81,16.49,183981,17.05,17.7237,15.81,16.49,183981,0.0,1.0
2025-10-07,17.41,17.88,16.125,17.01,151401,17.41,17.88,16.125,17.01,151401,0.0,1.0
2025-10-08,17.13,17.94,17.0,17.14,92645,17.13,17.94,17.0,17.14,92645,0.0,1.0
2025-10-09,16.59,17.225,16.35,17.0,124890,16.59,17.225,16.35,17.0,124890,0.0,1.0
2025-10-10,16.26,17.055,15.7073,16.59,299551,16.26,17.055,15.7073,16.59,299551,0.0,1.0
2025-10-13,14.63,16.39,14.5,16.31,146063,14.63,16.39,14.5,16.31,146063,0.0,1.0
2025-10-14,14.85,15.11,14.3,14.55,135425,14.85,15.11,14.3,14.55,135425,0.0,1.0
2025-10-15,13.93,15.0,13.43,14.94,153204,13.93,15.0,13.43,14.94,153204,0.0,1.0
2025-10-16,13.3,14.11,13.03,14.06,175749,13.3,14.11,13.03,14.06,175749,0.0,1.0
2025-10-17,12.81,13.348,12.32,13.17,169228,12.81,13.348,12.32,13.17,169228,0.0,1.0
2025-10-20,12.28,12.86,12.08,12.77,136270,12.28,12.86,12.08,12.77,136270,0.0,1.0
2025-10-21,11.96,12.23,11.68,12.23,142697,11.96,12.23,11.68,12.23,142697,0.0,1.0
2025-10-22,10.97,12.0,10.71,11.91,154768,10.97,12.0,10.71,11.91,154768,0.0,1.0
2025-10-23,10.85,11.28,10.8,11.03,157988,10.85,11.28,10.8,11.03,157988,0.0,1.0
2025-10-24,10.7,11.12,10.65,10.86,121770,10.7,11.12,10.65,10.86,121770,0.0,1.0
2025-10-27,11.69,11.7255,10.57,11.0,479148,11.69,11.7255,10.57,11.0,479148,0.0,1.0
2025-10-28,12.0,12.16,11.0,11.65,205005,12.0,12.16,11.0,11.65,205005,0.0,1.0
2025-10-29,11.47,12.05,11.38,12.05,183619,11.47,12.05,11.38,12.05,183619,0.0,1.0
2025-10-30,10.46,11.395,10.42,11.36,160132,10.46,11.395,10.42,11.36,160132,0.0,1.0
2025-10-31,10.69,10.999,10.2264,10.91,99354,10.69,10.999,10.2264,10.91,99354,0.0,1.0
2025-11-03,10.39,10.7362,9.9,10.66,240476,10.39,10.7362,9.9,10.66,240476,0.0,1.0
2025-11-04,9.8,10.38,9.7001,10.32,241559,9.8,10.38,9.7001,10.32,241559,0.0,1.0
2025-11-05,10.5,10.5,9.71,9.8,107864,10.5,10.5,9.71,9.8,107864,0.0,1.0
2025-11-06,9.87,10.94,9.81,10.56,157792,9.87,10.94,9.81,10.56,157792,0.0,1.0
2025-11-07,10.14,10.205,9.34,9.95,140428,10.14,10.205,9.34,9.95,140428,0.0,1.0
2025-11-10,10.44,10.6781,10.12,10.21,133524,10.44,10.6781,10.12,10.21,133524,0.0,1.0
2025-11-11,11.06,11.07,10.14,10.39,89407,11.06,11.07,10.14,10.39,89407,0.0,1.0
2025-11-12,10.73,11.51,10.64,11.17,118249,10.73,11.51,10.64,11.17,118249,0.0,1.0
2025-11-13,10.86,11.1,10.19,10.68,88664,10.86,11.1,10.19,10.68,88664,0.0,1.0
2025-11-14,9.92,10.55,9.75,10.36,93905,9.92,10.55,9.75,10.36,93905,0.0,1.0
2025-11-17,10.36,10.94,9.92,9.97,207434,10.36,10.94,9.92,9.97,207434,0.0,1.0
2025-11-18,9.84,10.34,9.41,10.34,211893,9.84,10.34,9.41,10.34,211893,0.0,1.0
2025-11-19,10.46,10.66,9.75,9.9,176027,10.46,10.66,9.75,9.9,176027,0.0,1.0
2025-11-20,9.43,11.23,9.42,11.0,109551,9.43,11.23,9.42,11.0,109551,0.0,1.0
2025-11-21,9.37,9.6,8.82,9.43,254182,9.37,9.6,8.82,9.43,254182,0.0,1.0
2025-11-24,9.5,9.68,9.3,9.53,138903,9.5,9.68,9.3,9.53,138903,0.0,1.0
2025-11-25,9.37,9.695,9.295,9.53,90967,9.37,9.695,9.295,9.53,90967,0.0,1.0
2025-11-26,9.67,9.705,9.2838,9.43,167095,9.67,9.705,9.2838,9.43,167095,0.0,1.0