date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-24,14.9361,15.47,14.84,15.05,10206,14.9361,15.47,14.84,15.05,10206,0.0,1.0
2025-01-27,13.0304,13.719,12.7401,13.66,22185,13.0304,13.719,12.7401,13.66,22185,0.0,1.0
2025-01-28,12.8366,13.029,12.695,12.71,78634,12.8366,13.029,12.695,12.71,78634,0.0,1.0
2025-01-29,13.5328,13.8,13.04,13.15,147108,13.5328,13.8,13.04,13.15,147108,0.0,1.0
2025-01-30,13.8476,14.2,13.58,13.82,42255,13.8476,14.2,13.58,13.82,42255,0.0,1.0
2025-01-31,13.2081,13.99,13.05,13.99,33070,13.2081,13.99,13.05,13.99,33070,0.0,1.0
2025-02-03,12.7954,12.95,12.569,12.69,51574,12.7954,12.95,12.569,12.69,51574,0.0,1.0
2025-02-04,13.9341,13.95,12.94,13.25,112531,13.9341,13.95,12.94,13.25,112531,0.0,1.0
2025-02-05,12.1908,12.22,10.98,11.36,230495,12.1908,12.22,10.98,11.36,230495,0.0,1.0
2025-02-06,11.7742,12.2136,11.5793,11.96,38250,11.7742,12.2136,11.5793,11.96,38250,0.0,1.0
2025-02-07,11.2423,11.7426,11.1493,11.51,59497,11.2423,11.7426,11.1493,11.51,59497,0.0,1.0
2025-02-10,11.82,12.0,11.38,11.44,45430,11.82,12.0,11.38,11.44,45430,0.0,1.0
2025-02-11,11.99,12.37,11.8085,11.8085,51137,11.99,12.37,11.8085,11.8085,51137,0.0,1.0
2025-02-12,12.07,12.07,11.6136,11.69,45167,12.07,12.07,11.6136,11.69,45167,0.0,1.0
2025-02-13,12.1167,12.64,11.88,12.2042,68041,12.1167,12.64,11.88,12.2042,68041,0.0,1.0
2025-02-14,12.36,12.638009,12.12,12.25,50160,12.36,12.638009,12.12,12.25,50160,0.0,1.0
2025-02-18,12.6,12.841,12.54,12.6,36292,12.6,12.841,12.54,12.6,36292,0.0,1.0
2025-02-19,12.708,13.0213,12.44,12.64,25872,12.708,13.0213,12.44,12.64,25872,0.0,1.0
2025-02-20,12.5888,13.091,12.36,12.78,38089,12.5888,13.091,12.36,12.78,38089,0.0,1.0
2025-02-21,11.82,12.84,11.811,12.771,46073,11.82,12.84,11.811,12.771,46073,0.0,1.0
2025-02-24,11.2401,12.0,11.2401,12.0,15628,11.2401,12.0,11.2401,12.0,15628,0.0,1.0
2025-02-25,10.388,11.3,10.321,11.12,19725,10.388,11.3,10.321,11.12,19725,0.0,1.0
2025-02-26,10.5197,10.6876,10.44,10.59,26012,10.5197,10.6876,10.44,10.59,26012,0.0,1.0
2025-02-27,9.5125,10.739,9.5,10.63,41808,9.5125,10.739,9.5,10.63,41808,0.0,1.0
2025-02-28,9.5454,9.845,9.3604,9.53,11900,9.5454,9.845,9.3604,9.53,11900,0.0,1.0
2025-03-03,9.214,9.9766,9.01,9.86,60313,9.214,9.9766,9.01,9.86,60313,0.0,1.0
2025-03-04,9.7,10.105,8.83,8.84,61283,9.7,10.105,8.83,8.84,61283,0.0,1.0
2025-03-05,9.8583,9.8583,9.351,9.63,44696,9.8583,9.8583,9.351,9.63,44696,0.0,1.0
2025-03-06,9.29,9.66,9.23,9.3596,45189,9.29,9.66,9.23,9.3596,45189,0.0,1.0
2025-03-07,9.57,9.57,8.95,9.31,30246,9.57,9.57,8.95,9.31,30246,0.0,1.0
2025-03-10,8.846,9.68,8.759,9.27,50954,8.846,9.68,8.759,9.27,50954,0.0,1.0
2025-03-11,8.9103,9.11,8.63,8.9,11016,8.9103,9.11,8.63,8.9,11016,0.0,1.0
2025-03-12,9.6348,9.77,9.17,9.26,40173,9.6348,9.77,9.17,9.26,40173,0.0,1.0
2025-03-13,9.1013,9.45,8.9795,9.42,38428,9.1013,9.45,8.9795,9.42,38428,0.0,1.0
2025-03-14,9.6379,9.6776,9.38,9.42,26140,9.6379,9.6776,9.38,9.42,26140,0.0,1.0
2025-03-17,10.33,10.58,9.92,9.92,75430,10.33,10.58,9.92,9.92,75430,0.0,1.0
2025-03-18,10.1009,10.25,9.985,10.14,84037,10.1009,10.25,9.985,10.14,84037,0.0,1.0
2025-03-19,10.65,10.85,9.87,10.32,39285,10.65,10.85,9.87,10.32,39285,0.0,1.0
2025-03-20,10.82,11.0202,10.45,10.45,37213,10.82,11.0202,10.45,10.45,37213,0.0,1.0
2025-03-21,10.65,10.8,10.265,10.265,29238,10.65,10.8,10.265,10.265,29238,0.0,1.0
2025-03-24,12.15,12.3193,11.355,11.38,48356,12.15,12.3193,11.355,11.38,48356,0.0,1.0
2025-03-25,12.32,12.36,11.93,12.03,20870,12.32,12.36,11.93,12.03,20870,0.0,1.0
2025-03-26,11.36,12.47,11.1,12.2,39617,11.36,12.47,11.1,12.2,39617,0.0,1.0
2025-03-27,10.63,10.75,10.41,10.6,24049,10.63,10.75,10.41,10.6,24049,0.0,1.0
2025-03-28,9.94,10.52,9.8198,10.42,22948,9.94,10.52,9.8198,10.42,22948,0.0,1.0
2025-03-31,9.83,9.83,9.1205,9.37,25942,9.83,9.83,9.1205,9.37,25942,0.0,1.0
2025-04-01,9.82,9.84,9.53,9.73,30798,9.82,9.84,9.53,9.73,30798,0.0,1.0
2025-04-02,9.85,10.045,9.5,9.5,14948,9.85,10.045,9.5,9.5,14948,0.0,1.0
2025-04-03,8.09,9.09,8.0895,9.04,38478,8.09,9.09,8.0895,9.04,38478,0.0,1.0
2025-04-04,6.68,7.44,6.61,7.41,31011,6.68,7.44,6.61,7.41,31011,0.0,1.0
2025-04-07,6.33,6.83,5.65,5.68,29834,6.33,6.83,5.65,5.68,29834,0.0,1.0
2025-04-08,5.5205,7.1451,5.31,6.7996,38301,5.5205,7.1451,5.31,6.7996,38301,0.0,1.0
2025-04-09,8.16,8.24,5.689,5.74,82513,8.16,8.24,5.689,5.74,82513,0.0,1.0
2025-04-10,6.8,7.48,6.2204,7.27,51199,6.8,7.48,6.2204,7.27,51199,0.0,1.0
2025-04-11,7.4748,7.67,7.15,7.27,29294,7.4748,7.67,7.15,7.27,29294,0.0,1.0
2025-04-14,7.67,8.11,7.535,8.11,41978,7.67,8.11,7.535,8.11,41978,0.0,1.0
2025-04-15,7.79,8.05,7.787,7.9496,16402,7.79,8.05,7.787,7.9496,16402,0.0,1.0
2025-04-16,6.63,6.96,6.1898,6.57,99303,6.63,6.96,6.1898,6.57,99303,0.0,1.0
2025-04-17,6.49,6.73,6.41,6.72,20304,6.49,6.73,6.41,6.72,20304,0.0,1.0
2025-04-21,6.23,6.3,5.9799,6.2318,62019,6.23,6.3,5.9799,6.2318,62019,0.0,1.0
2025-04-22,6.32,6.4498,6.205,6.26,54234,6.32,6.4498,6.205,6.26,54234,0.0,1.0
2025-04-23,6.9475,7.3601,6.9474,7.1,59500,6.9475,7.3601,6.9474,7.1,59500,0.0,1.0
2025-04-24,7.56,7.58,6.95,7.1,22106,7.56,7.58,6.95,7.1,22106,0.0,1.0
2025-04-25,7.9,7.96,7.3,7.39,48809,7.9,7.96,7.3,7.39,48809,0.0,1.0
2025-04-28,7.86,8.01,7.54,7.72,20649,7.86,8.01,7.54,7.72,20649,0.0,1.0
2025-04-29,7.8,7.9,7.78,7.86,3786,7.8,7.9,7.78,7.86,3786,0.0,1.0
2025-04-30,8.0,8.0,7.3,7.3,9429,8.0,8.0,7.3,7.3,9429,0.0,1.0
2025-05-01,7.87,8.42,7.85,8.3,8869,7.87,8.42,7.85,8.3,8869,0.0,1.0
2025-05-02,8.226,8.35,8.16,8.16,16734,8.226,8.35,8.16,8.16,16734,0.0,1.0
2025-05-05,8.53,8.76,8.23,8.23,65955,8.53,8.76,8.23,8.23,65955,0.0,1.0
2025-05-06,8.19,8.42,8.0,8.12,192040,8.19,8.42,8.0,8.12,192040,0.0,1.0
2025-05-07,8.49,8.97,7.94,8.49,89561,8.49,8.97,7.94,8.49,89561,0.0,1.0
2025-05-08,8.69,9.2208,8.69,8.72,61913,8.69,9.2208,8.69,8.72,61913,0.0,1.0
2025-05-09,8.87,8.94,8.69,8.93,45844,8.87,8.94,8.69,8.93,45844,0.0,1.0
2025-05-12,9.79,10.2,9.651,10.19,52556,9.79,10.2,9.651,10.19,52556,0.0,1.0
2025-05-13,10.58,10.6686,10.06,10.069,58467,10.58,10.6686,10.06,10.069,58467,0.0,1.0
2025-05-14,11.59,12.429,11.3929,11.97,146240,11.59,12.429,11.3929,11.97,146240,0.0,1.0
2025-05-15,11.0219,11.52,10.84,11.41,125906,11.0219,11.52,10.84,11.41,125906,0.0,1.0
2025-05-16,11.46,11.63,11.25,11.6,73799,11.46,11.63,11.25,11.6,73799,0.0,1.0
2025-05-19,10.97,11.09,10.84,11.0,76890,10.97,11.09,10.84,11.0,76890,0.0,1.0
2025-05-20,10.74,10.78,10.4601,10.75,67354,10.74,10.78,10.4601,10.75,67354,0.0,1.0
2025-05-21,10.46,11.199,10.3101,10.77,28372,10.46,11.199,10.3101,10.77,28372,0.0,1.0
2025-05-22,10.41,10.51,10.16,10.25,21304,10.41,10.51,10.16,10.25,21304,0.0,1.0
2025-05-23,10.1,10.181,9.71,9.71,28677,10.1,10.181,9.71,9.71,28677,0.0,1.0
2025-05-27,10.89,11.0,10.53,10.61,70233,10.89,11.0,10.53,10.61,70233,0.0,1.0
2025-05-28,10.51,10.93,10.51,10.93,12872,10.51,10.93,10.51,10.93,12872,0.0,1.0
2025-05-29,10.56,11.04,10.4296,11.04,13445,10.56,11.04,10.4296,11.04,13445,0.0,1.0
2025-05-30,10.11,10.2701,9.8,10.071,17819,10.11,10.2701,9.8,10.071,17819,0.0,1.0
2025-06-02,10.8466,10.8897,10.36,10.36,33971,10.8466,10.8897,10.36,10.36,33971,0.0,1.0
2025-06-03,11.35,11.39,10.6916,10.6916,33236,11.35,11.39,10.6916,10.6916,33236,0.0,1.0
2025-06-04,11.6079,11.715,11.0514,11.37,174048,11.6079,11.715,11.0514,11.37,174048,0.0,1.0
2025-06-05,11.04,11.7,10.85,11.7,68929,11.04,11.7,10.85,11.7,68929,0.0,1.0
2025-06-06,11.12,11.46,11.06,11.46,37433,11.12,11.46,11.06,11.46,37433,0.0,1.0
2025-06-09,12.17,12.28,11.7292,11.82,139555,12.17,12.28,11.7292,11.82,139555,0.0,1.0
2025-06-10,12.46,12.6,12.0,12.05,79372,12.46,12.6,12.0,12.05,79372,0.0,1.0
2025-06-11,12.05,12.6449,11.84,12.6449,73161,12.05,12.6449,11.84,12.6449,73161,0.0,1.0
2025-06-12,11.5,12.17,11.46,11.91,102994,11.5,12.17,11.46,11.91,102994,0.0,1.0
2025-06-13,11.05,11.37,10.83,10.95,162423,11.05,11.37,10.83,10.95,162423,0.0,1.0
2025-06-16,12.98,13.3,11.37,11.53,273916,12.98,13.3,11.37,11.53,273916,0.0,1.0
2025-06-17,13.13,13.86,13.04,13.31,406599,13.13,13.86,13.04,13.31,406599,0.0,1.0
2025-06-18,13.09,13.55,12.87,13.36,165404,13.09,13.55,12.87,13.36,165404,0.0,1.0
2025-06-20,13.36,14.27,13.23,13.45,180603,13.36,14.27,13.23,13.45,180603,0.0,1.0
2025-06-23,13.63,14.37,13.08,13.75,277591,13.63,14.37,13.08,13.75,277591,0.0,1.0
2025-06-24,15.49,15.5,14.35,14.5,283889,15.49,15.5,14.35,14.5,283889,0.0,1.0
2025-06-25,16.62,16.745,15.74,16.03,282425,16.62,16.745,15.74,16.03,282425,0.0,1.0
2025-06-26,16.65,17.17,16.25,17.17,210424,16.65,17.17,16.25,17.17,210424,0.0,1.0
2025-06-27,16.68,17.525,16.18,16.75,202638,16.68,17.525,16.18,16.75,202638,0.0,1.0
2025-06-30,16.22,16.73,16.05,16.73,172664,16.22,16.73,16.05,16.73,172664,0.0,1.0
2025-07-01,14.89,15.79,14.68,15.48,210336,14.89,15.79,14.68,15.48,210336,0.0,1.0
2025-07-02,15.41,15.655,14.7,14.7,138864,15.41,15.655,14.7,14.7,138864,0.0,1.0
2025-07-03,15.27,15.6,15.14,15.45,108761,15.27,15.6,15.14,15.45,108761,0.0,1.0
2025-07-07,14.58,15.1,14.35,15.03,100410,14.58,15.1,14.35,15.03,100410,0.0,1.0
2025-07-08,15.22,15.4773,14.82,15.1,156739,15.22,15.4773,14.82,15.1,156739,0.0,1.0
2025-07-09,15.35,15.81,15.1689,15.37,173982,15.35,15.81,15.1689,15.37,173982,0.0,1.0
2025-07-10,16.61,16.97,16.1229,16.38,280004,16.61,16.97,16.1229,16.38,280004,0.0,1.0
2025-07-11,17.13,17.32,16.01,16.25,163331,17.13,17.32,16.01,16.25,163331,0.0,1.0
2025-07-14,17.08,17.3215,16.07,16.82,160704,17.08,17.3215,16.07,16.82,160704,0.0,1.0
2025-07-15,19.26,19.95,18.79,18.79,474338,19.26,19.95,18.79,18.79,474338,0.0,1.0
2025-07-16,20.37,20.4065,18.64,19.16,274211,20.37,20.4065,18.64,19.16,274211,0.0,1.0
2025-07-17,20.47,20.83,20.0,20.83,214366,20.47,20.83,20.0,20.83,214366,0.0,1.0
2025-07-18,19.56,20.5,19.451,20.23,150072,19.56,20.5,19.451,20.23,150072,0.0,1.0
2025-07-21,19.54,20.35,19.53,19.67,199347,19.54,20.35,19.53,19.67,199347,0.0,1.0
2025-07-22,18.95,19.29,17.69,19.29,162438,18.95,19.29,17.69,19.29,162438,0.0,1.0
2025-07-23,19.94,20.07,19.33,19.33,138399,19.94,20.07,19.33,19.33,138399,0.0,1.0
2025-07-24,20.84,21.219,19.9,19.97,102203,20.84,21.219,19.9,19.97,102203,0.0,1.0
2025-07-25,21.91,22.06,20.85,21.15,354203,21.91,22.06,20.85,21.15,354203,0.0,1.0
2025-07-28,23.79,24.0,22.5,22.55,364620,23.79,24.0,22.5,22.55,364620,0.0,1.0
2025-07-29,24.84,26.119,24.24,24.24,273329,24.84,26.119,24.24,24.24,273329,0.0,1.0
2025-07-30,25.4,25.589,23.7814,24.31,185834,25.4,25.589,23.7814,24.31,185834,0.0,1.0
2025-07-31,24.47,26.13,24.08,26.11,268080,24.47,26.13,24.08,26.11,268080,0.0,1.0
2025-08-01,23.17,23.88,21.91,22.62,267298,23.17,23.88,21.91,22.62,267298,0.0,1.0
2025-08-04,24.54,24.77,23.69,23.86,172657,24.54,24.77,23.69,23.86,172657,0.0,1.0
2025-08-05,23.88,24.7898,23.28,24.73,303067,23.88,24.7898,23.28,24.73,303067,0.0,1.0
2025-08-06,20.77,21.5358,19.359,21.23,464091,20.77,21.5358,19.359,21.23,464091,0.0,1.0
2025-08-07,23.14,23.94,21.72,21.72,261381,23.14,23.94,21.72,21.72,261381,0.0,1.0
2025-08-08,23.2,24.18,22.6601,23.52,290816,23.2,24.18,22.6601,23.52,290816,0.0,1.0
2025-08-11,23.08,24.75,22.37,22.44,282767,23.08,24.75,22.37,22.44,282767,0.0,1.0
2025-08-12,23.77,23.78,22.1495,23.35,125110,23.77,23.78,22.1495,23.35,125110,0.0,1.0
2025-08-13,26.35,26.9,24.96,25.11,220359,26.35,26.9,24.96,25.11,220359,0.0,1.0
2025-08-14,25.363,26.59,24.96,24.98,179907,25.363,26.59,24.96,24.98,179907,0.0,1.0
2025-08-15,24.36,24.95,24.0,24.95,114233,24.36,24.95,24.0,24.95,114233,0.0,1.0
2025-08-18,23.968,24.6,23.53,24.11,62971,23.968,24.6,23.53,24.11,62971,0.0,1.0
2025-08-19,21.3225,23.16,21.27,23.16,161997,21.3225,23.16,21.27,23.16,161997,0.0,1.0
2025-08-20,21.01,21.31,19.2304,20.56,124744,21.01,21.31,19.2304,20.56,124744,0.0,1.0
2025-08-21,20.61,21.09,20.42,21.09,61872,20.61,21.09,20.42,21.09,61872,0.0,1.0
2025-08-22,21.6,21.76,20.18,20.29,283173,21.6,21.76,20.18,20.29,283173,0.0,1.0
2025-08-25,20.48,20.9858,20.11,20.98,100718,20.48,20.9858,20.11,20.98,100718,0.0,1.0
2025-08-26,21.29,22.05,20.87,21.88,141978,21.29,22.05,20.87,21.88,141978,0.0,1.0
2025-08-27,21.36,21.5299,20.9,21.14,64666,21.36,21.5299,20.9,21.14,64666,0.0,1.0
2025-08-28,21.8017,22.32,21.33,21.8,145358,21.8017,22.32,21.33,21.8,145358,0.0,1.0
2025-08-29,20.21,21.55,20.08,21.26,90596,20.21,21.55,20.08,21.26,90596,0.0,1.0
2025-09-02,20.1023,20.12,18.77,19.005,109935,20.1023,20.12,18.77,19.005,109935,0.0,1.0
2025-09-03,20.0497,20.415,19.76,20.0,35125,20.0497,20.415,19.76,20.0,35125,0.0,1.0
2025-09-04,20.0065,20.0112,19.0,19.43,69582,20.0065,20.0112,19.0,19.43,69582,0.0,1.0
2025-09-05,17.31,18.82,17.11,18.82,325604,17.31,18.82,17.11,18.82,325604,0.0,1.0
2025-09-08,17.3597,17.635,16.92,17.54,150977,17.3597,17.635,16.92,17.54,150977,0.0,1.0
2025-09-09,18.396,18.396,17.54,17.54,199748,18.396,18.396,17.54,17.54,199748,0.0,1.0
2025-09-10,19.26,20.43,18.91,20.25,305017,19.26,20.43,18.91,20.25,305017,0.0,1.0
2025-09-11,18.31,19.28,18.16,18.99,218661,18.31,19.28,18.16,18.99,218661,0.0,1.0
2025-09-12,18.96,19.4,18.13,18.64,274471,18.96,19.4,18.13,18.64,274471,0.0,1.0
2025-09-15,19.592,19.61,18.7505,19.15,94510,19.592,19.61,18.7505,19.15,94510,0.0,1.0
2025-09-16,19.44,19.715,19.1496,19.65,95071,19.44,19.715,19.1496,19.65,95071,0.0,1.0
2025-09-17,19.08,19.6098,18.3,19.17,122657,19.08,19.6098,18.3,19.17,122657,0.0,1.0
2025-09-18,18.8,18.959,16.9,17.14,465367,18.8,18.959,16.9,17.14,465367,0.0,1.0
2025-09-19,18.64,19.1982,18.32,18.61,130891,18.64,19.1982,18.32,18.61,130891,0.0,1.0
2025-09-22,19.19,19.8813,18.67,18.67,239917,19.19,19.8813,18.67,18.67,239917,0.0,1.0
2025-09-23,19.5,20.06,19.09,19.33,131166,19.5,20.06,19.09,19.33,131166,0.0,1.0
2025-09-24,19.4401,20.36,18.93,20.06,92579,19.4401,20.36,18.93,20.06,92579,0.0,1.0
2025-09-25,19.5209,19.61,17.99,18.57,94584,19.5209,19.61,17.99,18.57,94584,0.0,1.0
2025-09-26,19.08,19.72,18.52,19.43,83795,19.08,19.72,18.52,19.43,83795,0.0,1.0
2025-09-29,19.5404,20.2,19.21,19.21,62209,19.5404,20.2,19.21,19.21,62209,0.0,1.0
2025-09-30,19.64,19.7,19.1252,19.14,74546,19.64,19.7,19.1252,19.14,74546,0.0,1.0
2025-10-01,20.2,20.2,19.39,19.39,99625,20.2,20.2,19.39,19.39,99625,0.0,1.0
2025-10-02,21.59,21.89,20.8292,21.36,180176,21.59,21.89,20.8292,21.36,180176,0.0,1.0
2025-10-03,20.28,21.6096,19.9506,21.6,254961,20.28,21.6096,19.9506,21.6,254961,0.0,1.0
2025-10-06,29.86,35.5,29.7697,35.5,1776487,29.86,35.5,29.7697,35.5,1776487,0.0,1.0
2025-10-07,32.17,34.23,31.56,33.11,583989,32.17,34.23,31.56,33.11,583989,0.0,1.0
2025-10-08,39.43,39.469,32.13,32.54,541907,39.43,39.469,32.13,32.54,541907,0.0,1.0
2025-10-09,38.59,40.89,37.45,39.67,477863,38.59,40.89,37.45,39.67,477863,0.0,1.0
2025-10-10,32.55,38.82,32.175,38.48,405590,32.55,38.82,32.175,38.48,405590,0.0,1.0
2025-10-13,33.0185,35.33,32.5802,34.17,553550,33.0185,35.33,32.5802,34.17,553550,0.0,1.0
2025-10-14,33.46,35.6032,32.94,33.77,505268,33.46,35.6032,32.94,33.77,505268,0.0,1.0
2025-10-15,39.79,39.9,34.5,34.86,635918,39.79,39.9,34.5,34.86,635918,0.0,1.0
2025-10-16,38.4122,40.51,38.2506,38.95,262105,38.4122,40.51,38.2506,38.95,262105,0.0,1.0
2025-10-17,37.92,38.5791,36.31,38.0,277247,37.92,38.5791,36.31,38.0,277247,0.0,1.0
2025-10-20,40.35,41.09,38.35,38.89,207458,40.35,41.09,38.35,38.89,207458,0.0,1.0
2025-10-21,39.49,40.76,38.14,40.11,164152,39.49,40.76,38.14,40.11,164152,0.0,1.0
2025-10-22,36.81,40.07,35.23,39.0,269866,36.81,40.07,35.23,39.0,269866,0.0,1.0
2025-10-23,38.3319,38.5,36.31,36.72,128969,38.3319,38.5,36.31,36.72,128969,0.0,1.0
2025-10-24,44.16,44.25,40.59,41.04,293119,44.16,44.25,40.59,41.04,293119,0.0,1.0
2025-10-27,46.43,46.71,43.13,45.9,557663,46.43,46.71,43.13,45.9,557663,0.0,1.0
2025-10-28,45.86,48.2,45.86,46.18,252093,45.86,48.2,45.86,46.18,252093,0.0,1.0
2025-10-29,48.14,49.0,45.71,48.0,213436,48.14,49.0,45.71,48.0,213436,0.0,1.0
2025-10-30,44.67,47.77,44.57,46.6,209546,44.67,47.77,44.57,46.6,209546,0.0,1.0
2025-10-31,45.01,47.1225,44.13,46.2,152259,45.01,47.1225,44.13,46.2,152259,0.0,1.0
2025-11-03,46.2,46.51,44.2894,46.12,204585,46.2,46.51,44.2894,46.12,204585,0.0,1.0
2025-11-04,42.89,45.34,41.92,42.98,476248,42.89,45.34,41.92,42.98,476248,0.0,1.0
2025-11-05,44.84,46.0,40.35,40.35,719738,44.84,46.0,40.35,40.35,719738,0.0,1.0
2025-11-06,38.39,43.88,37.72,43.88,229920,38.39,43.88,37.72,43.88,229920,0.0,1.0
2025-11-07,37.01,37.27,34.21,36.09,242028,37.01,37.27,34.21,36.09,242028,0.0,1.0
2025-11-10,40.32,41.67,39.35,39.9,198007,40.32,41.67,39.35,39.9,198007,0.0,1.0
2025-11-11,38.19,41.67,37.22,39.47,376360,38.19,41.67,37.22,39.47,376360,0.0,1.0
2025-11-12,45.02,46.46,42.3,43.09,640115,45.02,46.46,42.3,43.09,640115,0.0,1.0
2025-11-13,41.16,45.09,40.535,42.505,225183,41.16,45.09,40.535,42.505,225183,0.0,1.0
2025-11-14,40.79,42.93,36.94,38.43,188840,40.79,42.93,36.94,38.43,188840,0.0,1.0
2025-11-17,38.49,41.39,37.6612,39.47,111382,38.49,41.39,37.6612,39.47,111382,0.0,1.0
2025-11-18,35.34,37.3,33.62,37.3,113281,35.34,37.3,33.62,37.3,113281,0.0,1.0
2025-11-19,33.3,36.75,32.17,35.0,148388,33.3,36.75,32.17,35.0,148388,0.0,1.0
2025-11-20,28.1,36.31,27.93,36.26,194577,28.1,36.31,27.93,36.26,194577,0.0,1.0
2025-11-21,27.39,28.64,25.335,28.64,301374,27.39,28.64,25.335,28.64,301374,0.0,1.0
2025-11-24,30.37,30.91,28.04,28.32,125362,30.37,30.91,28.04,28.32,125362,0.0,1.0
2025-11-25,27.86,28.0381,24.6,26.7,285265,27.86,28.0381,24.6,26.7,285265,0.0,1.0
2025-11-26,30.05,30.41755,28.13,28.75,157833,30.05,30.41755,28.13,28.75,157833,0.0,1.0