date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-14,15.6291,16.0,15.6291,15.9851,1063,15.6291,16.0,15.6291,15.9851,1063,0.0,1.0
2025-01-15,17.2809,17.2809,16.87,16.87,2871,17.2809,17.2809,16.87,16.87,2871,0.0,1.0
2025-01-16,17.3302,17.6,16.88,17.55,44168,17.3302,17.6,16.88,17.55,44168,0.0,1.0
2025-01-17,17.6692,17.99,17.38,17.38,30743,17.6692,17.99,17.38,17.38,30743,0.0,1.0
2025-01-21,19.0432,19.496,17.27,17.7,11392,19.0432,19.496,17.27,17.7,11392,0.0,1.0
2025-01-22,25.2,25.8672,20.47,20.47,186801,25.2,25.8672,20.47,20.47,186801,0.0,1.0
2025-01-23,21.43,22.31,20.334,22.31,159763,21.43,22.31,20.334,22.31,159763,0.0,1.0
2025-01-24,20.4,21.9696,20.3401,21.65,54822,20.4,21.9696,20.3401,21.65,54822,0.0,1.0
2025-01-27,16.2,17.735,15.3,16.98,89938,16.2,17.735,15.3,16.98,89938,0.0,1.0
2025-01-28,16.95,16.99,16.388,16.67,31581,16.95,16.99,16.388,16.67,31581,0.0,1.0
2025-01-29,16.49,17.3,16.02,17.28,14585,16.49,17.3,16.02,17.28,14585,0.0,1.0
2025-01-30,17.8,18.13,17.07,17.07,66888,17.8,18.13,17.07,17.07,66888,0.0,1.0
2025-01-31,19.29,20.029,17.87,18.01,141411,19.29,20.029,17.87,18.01,141411,0.0,1.0
2025-02-03,18.275,19.0,17.62,17.69,45810,18.275,19.0,17.62,17.69,45810,0.0,1.0
2025-02-04,19.79,20.17,18.33,18.98,92986,19.79,20.17,18.33,18.98,92986,0.0,1.0
2025-02-05,22.5,22.63,19.9,19.9,348931,22.5,22.63,19.9,19.9,348931,0.0,1.0
2025-02-06,20.96,21.7,18.8,19.5,227401,20.96,21.7,18.8,19.5,227401,0.0,1.0
2025-02-07,19.7,21.7,19.5,21.355,104369,19.7,21.7,19.5,21.355,104369,0.0,1.0
2025-02-10,19.28,19.95,18.8,19.95,67206,19.28,19.95,18.8,19.95,67206,0.0,1.0
2025-02-11,18.54,19.7868,18.5,19.17,63001,18.54,19.7868,18.5,19.17,63001,0.0,1.0
2025-02-12,18.05,18.355,17.76,18.17,59853,18.05,18.355,17.76,18.17,59853,0.0,1.0
2025-02-13,20.12,21.0,17.68,18.0,174131,20.12,21.0,17.68,18.0,174131,0.0,1.0
2025-02-14,18.85,19.11,18.0501,19.07,144237,18.85,19.11,18.0501,19.07,144237,0.0,1.0
2025-02-18,19.01,19.15,17.95,19.14,73244,19.01,19.15,17.95,19.14,73244,0.0,1.0
2025-02-19,17.63,19.09,17.1605,18.5,117693,17.63,19.09,17.1605,18.5,117693,0.0,1.0
2025-02-20,16.84,17.53,16.18,17.53,95169,16.84,17.53,16.18,17.53,95169,0.0,1.0
2025-02-21,15.42,16.9765,15.27,16.9765,42292,15.42,16.9765,15.27,16.9765,42292,0.0,1.0
2025-02-24,14.5,15.52,14.05,15.46,69452,14.5,15.52,14.05,15.46,69452,0.0,1.0
2025-02-25,13.76,14.19,13.08,14.04,74119,13.76,14.19,13.08,14.04,74119,0.0,1.0
2025-02-26,14.2,14.69,14.0,14.41,37840,14.2,14.69,14.0,14.41,37840,0.0,1.0
2025-02-27,12.43,15.21,12.4,14.85,58808,12.43,15.21,12.4,14.85,58808,0.0,1.0
2025-02-28,12.69,12.9825,11.95,12.4,32317,12.69,12.9825,11.95,12.4,32317,0.0,1.0
2025-03-03,10.63,13.05,10.44,13.05,37550,10.63,13.05,10.44,13.05,37550,0.0,1.0
2025-03-04,10.86,11.36,10.11,10.75,48804,10.86,11.36,10.11,10.75,48804,0.0,1.0
2025-03-05,11.27,11.3,10.5,11.23,47008,11.27,11.3,10.5,11.23,47008,0.0,1.0
2025-03-06,10.04,10.9,9.97,10.33,41015,10.04,10.9,9.97,10.33,41015,0.0,1.0
2025-03-07,11.32,11.6041,9.9678,10.6,30872,11.32,11.6041,9.9678,10.6,30872,0.0,1.0
2025-03-10,9.67,10.6,9.33,10.43,33591,9.67,10.6,9.33,10.43,33591,0.0,1.0
2025-03-11,8.84,9.945,8.65,9.7855,37093,8.84,9.945,8.65,9.7855,37093,0.0,1.0
2025-03-12,9.03,9.839,8.9143,9.5,58822,9.03,9.839,8.9143,9.5,58822,0.0,1.0
2025-03-13,8.93,9.328,8.6014,9.09,28334,8.93,9.328,8.6014,9.09,28334,0.0,1.0
2025-03-14,9.85,9.929,9.5652,9.5652,64141,9.85,9.929,9.5652,9.5652,64141,0.0,1.0
2025-03-17,10.43,10.79,10.04,10.04,27259,10.43,10.79,10.04,10.04,27259,0.0,1.0
2025-03-18,10.14,10.24,9.61,10.24,34645,10.14,10.24,9.61,10.24,34645,0.0,1.0
2025-03-19,9.8,10.232,9.62,10.1,33414,9.8,10.232,9.62,10.1,33414,0.0,1.0
2025-03-20,10.01,10.22,9.56,9.6085,22532,10.01,10.22,9.56,9.6085,22532,0.0,1.0
2025-03-21,9.99,10.03,9.43,9.5,23382,9.99,10.03,9.43,9.5,23382,0.0,1.0
2025-03-24,10.94,11.1558,10.54,10.54,55598,10.94,11.1558,10.54,10.54,55598,0.0,1.0
2025-03-25,10.87,11.0,10.66,10.93,22384,10.87,11.0,10.66,10.93,22384,0.0,1.0
2025-03-26,9.22,10.58,9.104,10.58,44847,9.22,10.58,9.104,10.58,44847,0.0,1.0
2025-03-27,8.84,8.95,8.35,8.75,19742,8.84,8.95,8.35,8.75,19742,0.0,1.0
2025-03-28,8.09,8.8699,7.93,8.6,30779,8.09,8.8699,7.93,8.6,30779,0.0,1.0
2025-03-31,7.92,7.92,7.15,7.55,32474,7.92,7.92,7.15,7.55,32474,0.0,1.0
2025-04-01,7.95,8.12,7.44,7.79,16157,7.95,8.12,7.44,7.79,16157,0.0,1.0
2025-04-02,8.11,8.38,7.655,7.655,75681,8.11,8.38,7.655,7.655,75681,0.0,1.0
2025-04-03,6.55,7.35,6.51,7.06,92057,6.55,7.35,6.51,7.06,92057,0.0,1.0
2025-04-04,5.2,5.98,4.84,5.75,55783,5.2,5.98,4.84,5.75,55783,0.0,1.0
2025-04-07,5.28,5.77,4.28,4.28,238444,5.28,5.77,4.28,4.28,238444,0.0,1.0
2025-04-08,4.97,6.228,4.77,5.98,116686,4.97,6.228,4.77,5.98,116686,0.0,1.0
2025-04-09,7.36,7.505,4.97,4.97,198876,7.36,7.505,4.97,4.97,198876,0.0,1.0
2025-04-10,6.52,6.7,5.936,6.29,62373,6.52,6.7,5.936,6.29,62373,0.0,1.0
2025-04-11,6.94,7.1695,6.32,6.49,91607,6.94,7.1695,6.32,6.49,91607,0.0,1.0
2025-04-14,7.11,7.6597,6.866,7.53,60040,7.11,7.6597,6.866,7.53,60040,0.0,1.0
2025-04-15,6.93,7.27,6.81,7.05,36280,6.93,7.27,6.81,7.05,36280,0.0,1.0
2025-04-16,6.58,6.6,6.18,6.406,30631,6.58,6.6,6.18,6.406,30631,0.0,1.0
2025-04-17,6.52,6.6275,6.2804,6.46,20434,6.52,6.6275,6.2804,6.46,20434,0.0,1.0
2025-04-21,6.0,6.3651,5.845,6.36,65274,6.0,6.3651,5.845,6.36,65274,0.0,1.0
2025-04-22,6.47,6.6,6.16,6.16,25969,6.47,6.6,6.16,6.16,25969,0.0,1.0
2025-04-23,7.05,7.62,6.9831,7.27,74670,7.05,7.62,6.9831,7.27,74670,0.0,1.0
2025-04-24,7.95,8.03,7.35,7.44,107180,7.95,8.03,7.35,7.44,107180,0.0,1.0
2025-04-25,8.14,8.34,7.77,7.91,57022,8.14,8.34,7.77,7.91,57022,0.0,1.0
2025-04-28,7.95,8.1961,7.69,8.0,38786,7.95,8.1961,7.69,8.0,38786,0.0,1.0
2025-04-29,7.9,8.169,7.9,8.07,42915,7.9,8.169,7.9,8.07,42915,0.0,1.0
2025-04-30,8.27,8.27,7.34,7.4,43536,8.27,8.27,7.34,7.4,43536,0.0,1.0
2025-05-01,8.44,8.9899,8.41,8.66,78444,8.44,8.9899,8.41,8.66,78444,0.0,1.0
2025-05-02,9.56,9.67,8.93,8.93,96006,9.56,9.67,8.93,8.93,96006,0.0,1.0
2025-05-05,9.37,9.54,9.18,9.19,72531,9.37,9.54,9.18,9.19,72531,0.0,1.0
2025-05-06,9.44,9.6,8.8,8.85,70856,9.44,9.6,8.8,8.85,70856,0.0,1.0
2025-05-07,9.71,9.71,9.1,9.4201,289760,9.71,9.71,9.1,9.4201,289760,0.0,1.0
2025-05-08,8.5,8.9099,8.21,8.87,707701,8.5,8.9099,8.21,8.87,707701,0.0,1.0
2025-05-09,8.38,8.8259,8.29,8.6,194664,8.38,8.8259,8.29,8.6,194664,0.0,1.0
2025-05-12,9.71,9.77,9.19,9.19,129298,9.71,9.77,9.19,9.19,129298,0.0,1.0
2025-05-13,9.95,10.33,9.7,9.7,139082,9.95,10.33,9.7,9.7,139082,0.0,1.0
2025-05-14,11.06,11.255,10.31,10.31,210648,11.06,11.255,10.31,10.31,210648,0.0,1.0
2025-05-15,11.1,11.33,10.34,10.98,128368,11.1,11.33,10.34,10.98,128368,0.0,1.0
2025-05-16,11.5,11.5,10.98,11.18,120261,11.5,11.5,10.98,11.18,120261,0.0,1.0
2025-05-19,10.84,10.9895,10.3999,10.53,95632,10.84,10.9895,10.3999,10.53,95632,0.0,1.0
2025-05-20,10.59,10.8,10.43,10.8,29537,10.59,10.8,10.43,10.8,29537,0.0,1.0
2025-05-21,10.46,11.295,10.27,10.287,80491,10.46,11.295,10.27,10.287,80491,0.0,1.0
2025-05-22,10.3,10.54,10.3,10.38,35702,10.3,10.54,10.3,10.38,35702,0.0,1.0
2025-05-23,9.95,10.07,9.6299,9.79,37456,9.95,10.07,9.6299,9.79,37456,0.0,1.0
2025-05-27,11.05,11.36,10.41,10.5,131967,11.05,11.36,10.41,10.5,131967,0.0,1.0
2025-05-28,11.29,11.77,11.05,11.22,167197,11.29,11.77,11.05,11.22,167197,0.0,1.0
2025-05-29,10.08,11.82,9.856,11.82,179897,10.08,11.82,9.856,11.82,179897,0.0,1.0
2025-05-30,9.52,10.03,9.051,10.03,84403,9.52,10.03,9.051,10.03,84403,0.0,1.0
2025-06-02,9.71,9.94,9.38,9.51,94579,9.71,9.94,9.38,9.51,94579,0.0,1.0
2025-06-03,10.13,10.4199,9.86,9.96,169513,10.13,10.4199,9.86,9.96,169513,0.0,1.0
2025-06-04,10.33,10.4244,9.9606,10.26,74337,10.33,10.4244,9.9606,10.26,74337,0.0,1.0
2025-06-05,10.23,10.99,10.1,10.8,98951,10.23,10.99,10.1,10.8,98951,0.0,1.0
2025-06-06,10.72,11.1,10.48,10.49,99922,10.72,11.1,10.48,10.49,99922,0.0,1.0
2025-06-09,11.76,12.108,11.11,11.11,152333,11.76,12.108,11.11,11.11,152333,0.0,1.0
2025-06-10,12.04,12.165,11.26,11.6,118082,12.04,12.165,11.26,11.6,118082,0.0,1.0
2025-06-11,11.92,12.62,11.741,12.3,95777,11.92,12.62,11.741,12.3,95777,0.0,1.0
2025-06-12,11.79,12.0199,11.45,11.45,54558,11.79,12.0199,11.45,11.45,54558,0.0,1.0
2025-06-13,11.16,11.65,11.0,11.24,113960,11.16,11.65,11.0,11.24,113960,0.0,1.0
2025-06-16,12.25,12.45,11.75,11.7662,67533,12.25,12.45,11.75,11.7662,67533,0.0,1.0
2025-06-17,12.72,13.4497,12.1,12.1,172927,12.72,13.4497,12.1,12.1,172927,0.0,1.0
2025-06-18,12.9,13.176,12.4204,12.78,138740,12.9,13.176,12.4204,12.78,138740,0.0,1.0
2025-06-20,12.62,13.31,12.45,13.12,132980,12.62,13.31,12.45,13.12,132980,0.0,1.0
2025-06-23,13.43,13.49,12.47,12.53,89616,13.43,13.49,12.47,12.53,89616,0.0,1.0
2025-06-24,14.69,14.88,13.75,13.83,147706,14.69,14.88,13.75,13.83,147706,0.0,1.0
2025-06-25,14.92,15.37,14.81,14.81,82992,14.92,15.37,14.81,14.81,82992,0.0,1.0
2025-06-26,14.96,15.44,14.88,15.17,112970,14.96,15.44,14.88,15.17,112970,0.0,1.0
2025-06-27,16.5,16.55,15.25,15.25,123864,16.5,16.55,15.25,15.25,123864,0.0,1.0
2025-06-30,15.74,16.96,15.631,16.76,146359,15.74,16.96,15.631,16.76,146359,0.0,1.0
2025-07-01,14.68,15.69,14.10005,15.38,135812,14.68,15.69,14.10005,15.38,135812,0.0,1.0
2025-07-02,14.34,14.3599,13.88,14.02,94870,14.34,14.3599,13.88,14.02,94870,0.0,1.0
2025-07-03,14.43,14.7379,14.3094,14.7379,49152,14.43,14.7379,14.3094,14.7379,49152,0.0,1.0
2025-07-07,12.89,14.06,12.62,14.06,112814,12.89,14.06,12.62,14.06,112814,0.0,1.0
2025-07-08,13.05,13.41,12.9501,13.26,99449,13.05,13.41,12.9501,13.26,99449,0.0,1.0
2025-07-09,13.03,13.87,13.03,13.31,137868,13.03,13.87,13.03,13.31,137868,0.0,1.0
2025-07-10,13.14,13.15,12.68,13.1,88895,13.14,13.15,12.68,13.1,88895,0.0,1.0
2025-07-11,12.7,13.55,12.4,12.85,111583,12.7,13.55,12.4,12.85,111583,0.0,1.0
2025-07-14,12.5,12.63,11.8006,12.6,103047,12.5,12.63,11.8006,12.6,103047,0.0,1.0
2025-07-15,12.82,13.38,12.75,13.1,172437,12.82,13.38,12.75,13.1,172437,0.0,1.0
2025-07-16,14.0024,14.2,13.0799,13.54,192867,14.0024,14.2,13.0799,13.54,192867,0.0,1.0
2025-07-17,14.6171,15.045,13.9845,14.6,201784,14.6171,15.045,13.9845,14.6,201784,0.0,1.0
2025-07-18,14.543,15.5,14.48,14.88,158579,14.543,15.5,14.48,14.88,158579,0.0,1.0
2025-07-21,15.48,15.98,14.86,14.98,303624,15.48,15.98,14.86,14.98,303624,0.0,1.0
2025-07-22,14.4685,15.46,13.86,15.23,372830,14.4685,15.46,13.86,15.23,372830,0.0,1.0
2025-07-23,14.98,15.04,14.33,14.56,149145,14.98,15.04,14.33,14.56,149145,0.0,1.0
2025-07-24,15.121,15.405,14.71,15.07,141698,15.121,15.405,14.71,15.07,141698,0.0,1.0
2025-07-25,15.6899,15.9478,14.95,15.01,125796,15.6899,15.9478,14.95,15.01,125796,0.0,1.0
2025-07-28,15.9089,16.28,15.4459,16.09,248906,15.9089,16.28,15.4459,16.09,248906,0.0,1.0
2025-07-29,15.73,16.25,15.2,15.9,258952,15.73,16.25,15.2,15.9,258952,0.0,1.0
2025-07-30,15.6997,16.01,15.37,15.44,363921,15.6997,16.01,15.37,15.44,363921,0.0,1.0
2025-07-31,11.5,12.87,11.07,12.87,1645532,11.5,12.87,11.07,12.87,1645532,0.0,1.0
2025-08-01,10.85,11.21,10.45,10.92,404344,10.85,11.21,10.45,10.92,404344,0.0,1.0
2025-08-04,11.24,11.3,10.9736,11.19,212018,11.24,11.3,10.9736,11.19,212018,0.0,1.0
2025-08-05,10.83,11.3,10.47,11.3,248991,10.83,11.3,10.47,11.3,248991,0.0,1.0
2025-08-06,10.6,10.8392,10.43,10.78,144074,10.6,10.8392,10.43,10.78,144074,0.0,1.0
2025-08-07,10.53,11.12,10.37,10.62,234108,10.53,11.12,10.37,10.62,234108,0.0,1.0
2025-08-08,10.93,11.09,10.46,10.58,226137,10.93,11.09,10.46,10.58,226137,0.0,1.0
2025-08-11,11.36,12.18,11.04,11.12,373557,11.36,12.18,11.04,11.12,373557,0.0,1.0
2025-08-12,11.55,11.66,11.25,11.66,149338,11.55,11.66,11.25,11.66,149338,0.0,1.0
2025-08-13,11.45,11.98,11.4,11.69,174427,11.45,11.98,11.4,11.69,174427,0.0,1.0
2025-08-14,11.28,11.28,10.9,11.17,139935,11.28,11.28,10.9,11.17,139935,0.0,1.0
2025-08-15,11.01,11.4,10.83,11.26,126184,11.01,11.4,10.83,11.26,126184,0.0,1.0
2025-08-18,11.2977,11.34,10.802,10.85,140948,11.2977,11.34,10.802,10.85,140948,0.0,1.0
2025-08-19,10.19,11.6,10.14,11.36,331354,10.19,11.6,10.14,11.36,331354,0.0,1.0
2025-08-20,9.75,9.96,9.14,9.96,183175,9.75,9.96,9.14,9.96,183175,0.0,1.0
2025-08-21,10.0498,10.08,9.63,9.73,153087,10.0498,10.08,9.63,9.73,153087,0.0,1.0
2025-08-22,10.7593,11.1,9.995,9.995,267599,10.7593,11.1,9.995,9.995,267599,0.0,1.0
2025-08-25,10.73,10.86,10.47,10.75,80510,10.73,10.86,10.47,10.75,80510,0.0,1.0
2025-08-26,11.108,11.25,10.78,10.78,96871,11.108,11.25,10.78,10.78,96871,0.0,1.0
2025-08-27,11.15,11.36,10.9,11.11,106831,11.15,11.36,10.9,11.11,106831,0.0,1.0
2025-08-28,11.4563,11.6497,11.07,11.3,147580,11.4563,11.6497,11.07,11.3,147580,0.0,1.0
2025-08-29,10.7766,11.16,10.615,11.16,92624,10.7766,11.16,10.615,11.16,92624,0.0,1.0
2025-09-02,9.85,10.21,9.5211,10.01,147675,9.85,10.21,9.5211,10.01,147675,0.0,1.0
2025-09-03,9.75,10.0262,9.6,9.99,131093,9.75,10.0262,9.6,9.99,131093,0.0,1.0
2025-09-04,10.28,10.365,9.56,9.56,107405,10.28,10.365,9.56,9.56,107405,0.0,1.0
2025-09-05,10.66,10.76,10.2616,10.68,168512,10.66,10.76,10.2616,10.68,168512,0.0,1.0
2025-09-08,10.8126,11.13,10.725,10.78,60734,10.8126,11.13,10.725,10.78,60734,0.0,1.0
2025-09-09,11.05,11.22,10.79,10.79,121355,11.05,11.22,10.79,10.79,121355,0.0,1.0
2025-09-10,13.12,13.215,11.47,11.51,507288,13.12,13.215,11.47,11.51,507288,0.0,1.0
2025-09-11,13.28,13.96,12.92,12.92,288658,13.28,13.96,12.92,12.92,288658,0.0,1.0
2025-09-12,12.5674,13.4,12.29,13.4,198189,12.5674,13.4,12.29,13.4,198189,0.0,1.0
2025-09-15,13.071,13.26,12.6,12.6,124707,13.071,13.26,12.6,12.6,124707,0.0,1.0
2025-09-16,13.1086,13.41,12.88,13.07,76508,13.1086,13.41,12.88,13.07,76508,0.0,1.0
2025-09-17,13.0091,13.2,12.47,12.92,124170,13.0091,13.2,12.47,12.92,124170,0.0,1.0
2025-09-18,11.86,12.2699,11.08,11.99,736112,11.86,12.2699,11.08,11.99,736112,0.0,1.0
2025-09-19,11.2611,11.79,11.17,11.79,399116,11.2611,11.79,11.17,11.79,399116,0.0,1.0
2025-09-22,11.46,11.62,11.0,11.24,217829,11.46,11.62,11.0,11.24,217829,0.0,1.0
2025-09-23,10.97,11.6995,10.8224,11.58,196289,10.97,11.6995,10.8224,11.58,196289,0.0,1.0
2025-09-24,11.4235,11.6879,10.99,11.11,290277,11.4235,11.6879,10.99,11.11,290277,0.0,1.0
2025-09-25,10.86,11.2,10.4238,11.12,242797,10.86,11.2,10.4238,11.12,242797,0.0,1.0
2025-09-26,10.71,10.88,10.4,10.88,95715,10.71,10.88,10.4,10.88,95715,0.0,1.0
2025-09-29,10.68,11.05,10.645,10.92,146406,10.68,11.05,10.645,10.92,146406,0.0,1.0
2025-09-30,11.0,11.0,10.52,10.77,196492,11.0,11.0,10.52,10.77,196492,0.0,1.0
2025-10-01,12.36,12.4699,11.15,11.16,588169,12.36,12.4699,11.15,11.16,588169,0.0,1.0
2025-10-02,12.59,12.67,12.17,12.475,211044,12.59,12.67,12.17,12.475,211044,0.0,1.0
2025-10-03,12.6853,12.98,12.38,12.7,191171,12.6853,12.98,12.38,12.7,191171,0.0,1.0
2025-10-06,13.26,13.99,13.01,13.18,328069,13.26,13.99,13.01,13.18,328069,0.0,1.0
2025-10-07,13.77,14.09,12.965,13.46,631131,13.77,14.09,12.965,13.46,631131,0.0,1.0
2025-10-08,15.1119,15.36,13.3,13.61,672768,15.1119,15.36,13.3,13.61,672768,0.0,1.0
2025-10-09,15.75,15.9896,14.1,14.6,1100331,15.75,15.9896,14.1,14.6,1100331,0.0,1.0
2025-10-10,12.81,15.89,12.55,15.65,1266196,12.81,15.89,12.55,15.65,1266196,0.0,1.0
2025-10-13,15.69,16.19,13.21,13.86,827959,15.69,16.19,13.21,13.86,827959,0.0,1.0
2025-10-14,14.95,17.21,14.89,15.65,1451477,14.95,17.21,14.89,15.65,1451477,0.0,1.0
2025-10-15,15.42,16.0,14.79,15.73,593659,15.42,16.0,14.79,15.73,593659,0.0,1.0
2025-10-16,15.54,16.39,15.0608,16.03,555618,15.54,16.39,15.0608,16.03,555618,0.0,1.0
2025-10-17,14.47,15.25,14.15,15.25,326202,14.47,15.25,14.15,15.25,326202,0.0,1.0
2025-10-20,15.49,15.77,14.78,14.87,316848,15.49,15.77,14.78,14.87,316848,0.0,1.0
2025-10-21,15.1,15.93,14.7,15.42,499195,15.1,15.93,14.7,15.42,499195,0.0,1.0
2025-10-22,14.44,15.38,13.62,14.87,341941,14.44,15.38,13.62,14.87,341941,0.0,1.0
2025-10-23,14.6333,15.085,14.23,14.23,223731,14.6333,15.085,14.23,14.23,223731,0.0,1.0
2025-10-24,15.32,15.95,15.18,15.24,317902,15.32,15.95,15.18,15.24,317902,0.0,1.0
2025-10-27,16.7,17.56,16.0,16.04,926636,16.7,17.56,16.0,16.04,926636,0.0,1.0
2025-10-28,15.7007,16.8,15.68,16.71,376844,15.7007,16.8,15.68,16.71,376844,0.0,1.0
2025-10-29,15.2388,16.38,15.05,16.1,322767,15.2388,16.38,15.05,16.1,322767,0.0,1.0
2025-10-30,14.29,14.92,14.29,14.82,205017,14.29,14.92,14.29,14.82,205017,0.0,1.0
2025-10-31,15.06,15.39,14.556,14.79,256092,15.06,15.39,14.556,14.79,256092,0.0,1.0
2025-11-03,14.83,15.69,14.8,15.35,232314,14.83,15.69,14.8,15.35,232314,0.0,1.0
2025-11-04,13.46,14.3493,13.4,13.74,276571,13.46,14.3493,13.4,13.74,276571,0.0,1.0
2025-11-05,13.354,14.02,12.73,13.12,537682,13.354,14.02,12.73,13.12,537682,0.0,1.0
2025-11-06,13.02,14.54,12.51,14.54,962724,13.02,14.54,12.51,14.54,962724,0.0,1.0
2025-11-07,12.08,12.4653,11.1,12.36,301867,12.08,12.4653,11.1,12.36,301867,0.0,1.0
2025-11-10,12.45,13.1,12.4,13.09,194988,12.45,13.1,12.4,13.09,194988,0.0,1.0
2025-11-11,11.62,12.02,11.15,12.02,147013,11.62,12.02,11.15,12.02,147013,0.0,1.0
2025-11-12,11.4498,11.94,11.19,11.92,86253,11.4498,11.94,11.19,11.92,86253,0.0,1.0
2025-11-13,10.17,11.27,9.87,11.15,220741,10.17,11.27,9.87,11.15,220741,0.0,1.0
2025-11-14,10.0602,10.627,9.4,9.6,206198,10.0602,10.627,9.4,9.6,206198,0.0,1.0
2025-11-17,10.14,10.64,9.87,10.095,169413,10.14,10.64,9.87,10.095,169413,0.0,1.0
2025-11-18,9.5333,9.9781,9.14,9.82,148887,9.5333,9.9781,9.14,9.82,148887,0.0,1.0
2025-11-19,9.6459,9.88,9.36,9.69,146201,9.6459,9.88,9.36,9.69,146201,0.0,1.0
2025-11-20,8.9916,10.52,8.9218,10.44,296459,8.9916,10.52,8.9218,10.44,296459,0.0,1.0
2025-11-21,8.8861,9.09,8.02,8.89,256748,8.8861,9.09,8.02,8.89,256748,0.0,1.0
2025-11-24,9.3127,9.47,9.02,9.05,169594,9.3127,9.47,9.02,9.05,169594,0.0,1.0
2025-11-25,8.8515,8.92,8.24,8.92,186626,8.8515,8.92,8.24,8.92,186626,0.0,1.0
2025-11-26,9.0151,9.267,8.98,9.14,121934,9.0151,9.267,8.98,9.14,121934,0.0,1.0