date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-14,15.3563,15.48,15.2399,15.45,1320,15.3563,15.48,15.2399,15.45,1320,0.0,1.0
2025-01-15,14.9129,15.68,14.9129,15.42,2346,14.9129,15.68,14.9129,15.42,2346,0.0,1.0
2025-01-16,15.92,16.77,15.899,16.28,31076,15.92,16.77,15.899,16.28,31076,0.0,1.0
2025-01-17,16.15,16.4,15.979,16.4,15359,16.15,16.4,15.979,16.4,15359,0.0,1.0
2025-01-21,16.44,16.57,16.24,16.409,9926,16.44,16.57,16.24,16.409,9926,0.0,1.0
2025-01-22,16.59,17.265,16.59,17.1,15481,16.59,17.265,16.59,17.1,15481,0.0,1.0
2025-01-23,15.71,15.8,15.05,15.47,29388,15.71,15.8,15.05,15.47,29388,0.0,1.0
2025-01-24,15.1,15.7,15.01,15.7,22004,15.1,15.7,15.01,15.7,22004,0.0,1.0
2025-01-27,13.36,13.36,12.64,12.64,71395,13.36,13.36,12.64,12.64,71395,0.0,1.0
2025-01-28,13.1,13.449,12.35,12.91,100610,13.1,13.449,12.35,12.91,100610,0.0,1.0
2025-01-29,14.1625,14.76,13.89,14.76,220523,14.1625,14.76,13.89,14.76,220523,0.0,1.0
2025-01-30,15.16,15.44,14.93,15.29,77250,15.16,15.44,14.93,15.29,77250,0.0,1.0
2025-01-31,15.24,15.87,15.171,15.59,43264,15.24,15.87,15.171,15.59,43264,0.0,1.0
2025-02-03,14.91,15.05,14.3404,14.37,37671,14.91,15.05,14.3404,14.37,37671,0.0,1.0
2025-02-04,14.91,15.3,14.88,15.17,19586,14.91,15.3,14.88,15.17,19586,0.0,1.0
2025-02-05,15.35,15.35,14.54,14.8,76072,15.35,15.35,14.54,14.8,76072,0.0,1.0
2025-02-06,15.22,15.31,15.06,15.16,28751,15.22,15.31,15.06,15.16,28751,0.0,1.0
2025-02-07,14.74,15.281,14.59,15.16,46192,14.74,15.281,14.59,15.16,46192,0.0,1.0
2025-02-10,15.39,15.4284,15.06,15.06,20108,15.39,15.4284,15.06,15.06,20108,0.0,1.0
2025-02-11,15.81,15.81,15.43,15.45,26910,15.81,15.81,15.43,15.45,26910,0.0,1.0
2025-02-12,15.9,15.9261,15.1,15.1,141748,15.9,15.9261,15.1,15.1,141748,0.0,1.0
2025-02-13,16.77,16.77,15.86,15.93,38444,16.77,16.77,15.86,15.93,38444,0.0,1.0
2025-02-14,15.69,16.8286,15.56,16.8286,79807,15.69,16.8286,15.56,16.8286,79807,0.0,1.0
2025-02-18,15.35,15.95,15.18,15.94,68919,15.35,15.95,15.18,15.94,68919,0.0,1.0
2025-02-19,15.35,15.69,15.32,15.37,23276,15.35,15.69,15.32,15.37,23276,0.0,1.0
2025-02-20,15.29,15.755,15.2,15.66,52953,15.29,15.755,15.2,15.66,52953,0.0,1.0
2025-02-21,15.02,15.38,14.9,15.38,32241,15.02,15.38,14.9,15.38,32241,0.0,1.0
2025-02-24,14.99,15.57,14.9599,15.36,49605,14.99,15.57,14.9599,15.36,49605,0.0,1.0
2025-02-25,14.74,15.02,14.621,14.8604,72613,14.74,15.02,14.621,14.8604,72613,0.0,1.0
2025-02-26,15.43,15.556,15.18,15.3,11837,15.43,15.556,15.18,15.3,11837,0.0,1.0
2025-02-27,13.38,15.3,13.37,15.3,34361,13.38,15.3,13.37,15.3,34361,0.0,1.0
2025-02-28,13.81,13.92,13.431,13.6752,11374,13.81,13.92,13.431,13.6752,11374,0.0,1.0
2025-03-03,13.47,14.66,13.18,13.96,43058,13.47,14.66,13.18,13.96,43058,0.0,1.0
2025-03-04,13.74,14.2,13.191,13.47,35349,13.74,14.2,13.191,13.47,35349,0.0,1.0
2025-03-05,14.96,14.99,14.2104,14.68,32402,14.96,14.99,14.2104,14.68,32402,0.0,1.0
2025-03-06,13.95,14.51,13.88,14.13,17836,13.95,14.51,13.88,14.13,17836,0.0,1.0
2025-03-07,14.62,14.64,13.97,14.4,62167,14.62,14.64,13.97,14.4,62167,0.0,1.0
2025-03-10,12.65,13.24,12.44,13.24,53465,12.65,13.24,12.44,13.24,53465,0.0,1.0
2025-03-11,12.93,13.18,12.6006,13.02,32388,12.93,13.18,12.6006,13.02,32388,0.0,1.0
2025-03-12,13.38,13.535,13.22,13.2938,15189,13.38,13.535,13.22,13.2938,15189,0.0,1.0
2025-03-13,13.09,13.43,12.85,13.23,15281,13.09,13.43,12.85,13.23,15281,0.0,1.0
2025-03-14,13.77,14.0,13.54,13.65,9872,13.77,14.0,13.54,13.65,9872,0.0,1.0
2025-03-17,14.37,14.5141,13.98,13.98,12962,14.37,14.5141,13.98,13.98,12962,0.0,1.0
2025-03-18,14.42,14.4948,14.08,14.24,4034,14.42,14.4948,14.08,14.24,4034,0.0,1.0
2025-03-19,14.59,14.97,14.28,14.32,9911,14.59,14.97,14.28,14.32,9911,0.0,1.0
2025-03-20,14.54,14.54,14.19,14.19,3204,14.54,14.54,14.19,14.19,3204,0.0,1.0
2025-03-21,13.84,14.015,13.6401,13.65,10073,13.84,14.015,13.6401,13.65,10073,0.0,1.0
2025-03-24,14.25,14.4,14.25,14.25,18484,14.25,14.4,14.25,14.25,18484,0.0,1.0
2025-03-25,14.22,14.4796,14.22,14.44,9622,14.22,14.4796,14.22,14.44,9622,0.0,1.0
2025-03-26,13.4,13.92,13.255,13.8,36916,13.4,13.92,13.255,13.8,36916,0.0,1.0
2025-03-27,12.82,13.18,12.79,13.1596,30222,12.82,13.18,12.79,13.1596,30222,0.0,1.0
2025-03-28,12.19,12.6,12.17,12.6,43883,12.19,12.6,12.17,12.6,43883,0.0,1.0
2025-03-31,11.77,11.7992,11.469,11.58,26259,11.77,11.7992,11.469,11.58,26259,0.0,1.0
2025-04-01,11.89,12.01,11.57,11.83,16941,11.89,12.01,11.57,11.83,16941,0.0,1.0
2025-04-02,11.97,12.07,11.7965,11.83,25862,11.97,12.07,11.7965,11.83,25862,0.0,1.0
2025-04-03,10.36,11.32,10.36,11.25,39720,10.36,11.32,10.36,11.25,39720,0.0,1.0
2025-04-04,9.76,10.37,9.52,10.34,49886,9.76,10.37,9.52,10.34,49886,0.0,1.0
2025-04-07,10.03,11.14,8.93,9.09,38533,10.03,11.14,8.93,9.09,38533,0.0,1.0
2025-04-08,9.4,10.7497,9.0,10.505,55585,9.4,10.7497,9.0,10.505,55585,0.0,1.0
2025-04-09,12.25,12.35,9.82,10.07,55577,12.25,12.35,9.82,10.07,55577,0.0,1.0
2025-04-10,10.94,11.305,10.41,11.19,35097,10.94,11.305,10.41,11.19,35097,0.0,1.0
2025-04-11,11.56,11.63,11.05,11.12,45690,11.56,11.63,11.05,11.12,45690,0.0,1.0
2025-04-14,11.72,11.93,11.3861,11.83,24297,11.72,11.93,11.3861,11.83,24297,0.0,1.0
2025-04-15,12.13,12.15,11.88,11.96,72115,12.13,12.15,11.88,11.96,72115,0.0,1.0
2025-04-16,10.36,10.98,9.96,10.75,94357,10.36,10.98,9.96,10.75,94357,0.0,1.0
2025-04-17,10.52,10.73,10.43,10.67,19706,10.52,10.73,10.43,10.67,19706,0.0,1.0
2025-04-21,10.01,10.06,9.655,9.99,11124,10.01,10.06,9.655,9.99,11124,0.0,1.0
2025-04-22,10.425,10.63,10.31,10.4766,13663,10.425,10.63,10.31,10.4766,13663,0.0,1.0
2025-04-23,11.06,11.3,10.966,11.1,31047,11.06,11.3,10.966,11.1,31047,0.0,1.0
2025-04-24,11.59,11.72,11.265,11.38,18236,11.59,11.72,11.265,11.38,18236,0.0,1.0
2025-04-25,11.67,11.81,11.24,11.32,12595,11.67,11.81,11.24,11.32,12595,0.0,1.0
2025-04-28,11.57,11.6,11.2,11.6,8480,11.57,11.6,11.2,11.6,8480,0.0,1.0
2025-04-29,11.35,11.64,11.35,11.39,20759,11.35,11.64,11.35,11.39,20759,0.0,1.0
2025-04-30,11.41,11.41,10.9459,10.9527,8536,11.41,11.41,10.9459,10.9527,8536,0.0,1.0
2025-05-01,11.4,11.51,11.27,11.4145,8714,11.4,11.51,11.27,11.4145,8714,0.0,1.0
2025-05-02,12.16,12.31,12.0,12.0,28754,12.16,12.31,12.0,12.0,28754,0.0,1.0
2025-05-05,11.91,12.1568,11.91,11.92,22056,11.91,12.1568,11.91,11.92,22056,0.0,1.0
2025-05-06,11.78,12.0004,11.7409,11.7409,9508,11.78,12.0004,11.7409,11.7409,9508,0.0,1.0
2025-05-07,12.5,12.5,11.97,12.0006,12131,12.5,12.5,11.97,12.0006,12131,0.0,1.0
2025-05-08,12.78,13.0,12.73,12.94,17531,12.78,13.0,12.73,12.94,17531,0.0,1.0
2025-05-09,12.67,12.82,12.64,12.82,11764,12.67,12.82,12.64,12.82,11764,0.0,1.0
2025-05-12,14.07,14.39,13.57,13.62,23918,14.07,14.39,13.57,13.62,23918,0.0,1.0
2025-05-13,14.76,14.819,14.1,14.1,37352,14.76,14.819,14.1,14.1,37352,0.0,1.0
2025-05-14,14.96,15.08,14.85,14.86,27489,14.96,15.08,14.85,14.86,27489,0.0,1.0
2025-05-15,14.67,14.899,14.45,14.81,30409,14.67,14.899,14.45,14.81,30409,0.0,1.0
2025-05-16,14.21,14.35,13.97,14.35,25711,14.21,14.35,13.97,14.35,25711,0.0,1.0
2025-05-19,14.21,14.21,13.83,13.83,15050,14.21,14.21,13.83,13.83,15050,0.0,1.0
2025-05-20,14.2,14.2,13.91,14.04,23206,14.2,14.2,13.91,14.04,23206,0.0,1.0
2025-05-21,13.84,14.379,13.711,14.22,49935,13.84,14.379,13.711,14.22,49935,0.0,1.0
2025-05-22,14.06,14.06,13.64,13.69,7830,14.06,14.06,13.64,13.69,7830,0.0,1.0
2025-05-23,13.64,13.64,13.19,13.29,8567,13.64,13.64,13.19,13.29,8567,0.0,1.0
2025-05-27,14.45,14.56,14.19,14.19,25589,14.45,14.56,14.19,14.19,25589,0.0,1.0
2025-05-28,14.075,14.32,14.0,14.319,18272,14.075,14.32,14.0,14.319,18272,0.0,1.0
2025-05-29,14.02,14.51,13.99,14.51,28162,14.02,14.51,13.99,14.51,28162,0.0,1.0
2025-05-30,13.68,13.9884,13.165,13.89,26946,13.68,13.9884,13.165,13.89,26946,0.0,1.0
2025-06-02,14.02,14.02,13.54,13.54,17657,14.02,14.02,13.54,13.54,17657,0.0,1.0
2025-06-03,14.0,14.07,13.44,13.44,34558,14.0,14.07,13.44,13.44,34558,0.0,1.0
2025-06-04,13.89,14.19,13.81,14.19,6053,13.89,14.19,13.81,14.19,6053,0.0,1.0
2025-06-05,14.06,14.31,13.92,14.22,18591,14.06,14.31,13.92,14.22,18591,0.0,1.0
2025-06-06,14.1,14.5558,14.1,14.34,19616,14.1,14.5558,14.1,14.34,19616,0.0,1.0
2025-06-09,14.83,15.29,14.6207,14.63,34674,14.83,15.29,14.6207,14.63,34674,0.0,1.0
2025-06-10,15.44,15.55,15.18,15.23,43919,15.44,15.55,15.18,15.23,43919,0.0,1.0
2025-06-11,15.43,15.9094,15.28,15.7,41870,15.43,15.9094,15.28,15.7,41870,0.0,1.0
2025-06-12,15.44,15.6,15.33,15.46,16401,15.44,15.6,15.33,15.46,16401,0.0,1.0
2025-06-13,14.56,14.88,14.451,14.7,36870,14.56,14.88,14.451,14.7,36870,0.0,1.0
2025-06-16,14.95,15.14,14.67,14.69,40075,14.95,15.14,14.67,14.69,40075,0.0,1.0
2025-06-17,14.34,14.89,14.34,14.66,20557,14.34,14.89,14.34,14.66,20557,0.0,1.0
2025-06-18,14.42,14.68,14.335,14.6044,25682,14.42,14.68,14.335,14.6044,25682,0.0,1.0
2025-06-20,14.28,14.75,13.595,14.62,36787,14.28,14.75,13.595,14.62,36787,0.0,1.0
2025-06-23,15.2,15.2,14.54,14.54,42235,15.2,15.2,14.54,14.54,42235,0.0,1.0
2025-06-24,16.43,16.43,15.5,15.5,78718,16.43,16.43,15.5,15.5,78718,0.0,1.0
2025-06-25,16.44,16.63,16.2,16.58,37003,16.44,16.63,16.2,16.58,37003,0.0,1.0
2025-06-26,15.75,15.91,15.45,15.91,53460,15.75,15.91,15.45,15.91,53460,0.0,1.0
2025-06-27,15.61,16.07,15.45,15.94,27052,15.61,16.07,15.45,15.94,27052,0.0,1.0
2025-06-30,15.92,15.92,15.63,15.71,24483,15.92,15.92,15.63,15.71,24483,0.0,1.0
2025-07-01,15.51,15.64,15.1804,15.39,17438,15.51,15.64,15.1804,15.39,17438,0.0,1.0
2025-07-02,15.75,15.82,14.8157,14.92,27843,15.75,15.82,14.8157,14.92,27843,0.0,1.0
2025-07-03,15.49,15.67,15.27,15.27,19816,15.49,15.67,15.27,15.27,19816,0.0,1.0
2025-07-07,15.21,15.545,15.2,15.25,28667,15.21,15.545,15.2,15.25,28667,0.0,1.0
2025-07-08,15.52,15.7031,14.961,15.0,19936,15.52,15.7031,14.961,15.0,19936,0.0,1.0
2025-07-09,15.66,15.79,15.5,15.5,31325,15.66,15.79,15.5,15.5,31325,0.0,1.0
2025-07-10,15.92,16.156,15.7235,16.15,41914,15.92,16.156,15.7235,16.15,41914,0.0,1.0
2025-07-11,15.87,15.87,15.66,15.69,31681,15.87,15.87,15.66,15.69,31681,0.0,1.0
2025-07-14,16.02,16.2496,15.41,15.7,105531,16.02,16.2496,15.41,15.7,105531,0.0,1.0
2025-07-15,16.69,16.79,16.34,16.63,132293,16.69,16.79,16.34,16.63,132293,0.0,1.0
2025-07-16,13.88,14.13,12.945,13.91,3788815,13.88,14.13,12.945,13.91,3788815,0.0,1.0
2025-07-17,13.54,13.9406,13.4205,13.61,2631011,13.54,13.9406,13.4205,13.61,2631011,0.0,1.0
2025-07-18,13.14,13.76,13.12,13.75,1722804,13.14,13.76,13.12,13.75,1722804,0.0,1.0
2025-07-21,12.62,13.0681,12.59,13.02,1162832,12.62,13.0681,12.59,13.02,1162832,0.0,1.0
2025-07-22,12.13,12.56,11.9436,12.55,1194717,12.13,12.56,11.9436,12.55,1194717,0.0,1.0
2025-07-23,12.48,12.5707,12.2036,12.44,600163,12.48,12.5707,12.2036,12.44,600163,0.0,1.0
2025-07-24,12.74,12.82,12.52,12.68,771186,12.74,12.82,12.52,12.68,771186,0.0,1.0
2025-07-25,12.28,12.32,12.1,12.2,704076,12.28,12.32,12.1,12.2,704076,0.0,1.0
2025-07-28,12.93,13.11,12.86,13.11,1053580,12.93,13.11,12.86,13.11,1053580,0.0,1.0
2025-07-29,12.53,12.83,12.4401,12.7,792841,12.53,12.83,12.4401,12.7,792841,0.0,1.0
2025-07-30,12.66,12.72,12.45,12.51,332799,12.66,12.72,12.45,12.51,332799,0.0,1.0
2025-07-31,11.74,12.15,11.61,12.15,671219,11.74,12.15,11.61,12.15,671219,0.0,1.0
2025-08-01,11.53,11.65,11.31,11.55,365009,11.53,11.65,11.31,11.55,365009,0.0,1.0
2025-08-04,11.85,11.85,11.65,11.7,218285,11.85,11.85,11.65,11.7,218285,0.0,1.0
2025-08-05,11.5,11.72,11.35,11.72,243343,11.5,11.72,11.35,11.72,243343,0.0,1.0
2025-08-06,11.57,11.6,11.3709,11.45,273487,11.57,11.6,11.3709,11.45,273487,0.0,1.0
2025-08-07,12.3,12.4,12.08,12.3,439144,12.3,12.4,12.08,12.3,439144,0.0,1.0
2025-08-08,12.58,12.61,12.2,12.27,258009,12.58,12.61,12.2,12.27,258009,0.0,1.0
2025-08-11,12.56,12.91,12.49,12.64,312259,12.56,12.91,12.49,12.64,312259,0.0,1.0
2025-08-12,13.25,13.301,12.6695,12.71,838279,13.25,13.301,12.6695,12.71,838279,0.0,1.0
2025-08-13,13.73,13.77,13.46,13.58,530168,13.73,13.77,13.46,13.58,530168,0.0,1.0
2025-08-14,13.71,13.78,13.35,13.45,597875,13.71,13.78,13.35,13.45,597875,0.0,1.0
2025-08-15,13.23,13.4196,13.0301,13.12,230217,13.23,13.4196,13.0301,13.12,230217,0.0,1.0
2025-08-18,13.4,13.43,13.16,13.16,181507,13.4,13.43,13.16,13.16,181507,0.0,1.0
2025-08-19,13.27,13.7,13.21,13.57,254133,13.27,13.7,13.21,13.57,254133,0.0,1.0
2025-08-20,13.47,13.62,13.1,13.49,278301,13.47,13.62,13.1,13.49,278301,0.0,1.0
2025-08-21,12.99,13.18,12.86,13.14,118365,12.99,13.18,12.86,13.14,118365,0.0,1.0
2025-08-22,13.62,13.871,13.15,13.17,268282,13.62,13.871,13.15,13.17,268282,0.0,1.0
2025-08-25,13.61,13.75,13.55,13.65,161795,13.61,13.75,13.55,13.65,161795,0.0,1.0
2025-08-26,13.92,13.94,13.68,13.79,200281,13.92,13.94,13.68,13.79,200281,0.0,1.0
2025-08-27,14.16,14.19,13.79,13.81,258901,14.16,14.19,13.79,13.81,258901,0.0,1.0
2025-08-28,13.9,14.29,13.8418,14.2,130453,13.9,14.29,13.8418,14.2,130453,0.0,1.0
2025-08-29,13.17,13.55,13.0698,13.55,148380,13.17,13.55,13.0698,13.55,148380,0.0,1.0
2025-09-02,12.55,12.61,12.2104,12.23,244695,12.55,12.61,12.2104,12.23,244695,0.0,1.0
2025-09-03,12.93,12.9697,12.71,12.77,126891,12.93,12.9697,12.71,12.77,126891,0.0,1.0
2025-09-04,13.48,13.62,12.89,12.9,168936,13.48,13.62,12.89,12.9,168936,0.0,1.0
2025-09-05,14.5,14.56,13.95,14.23,388323,14.5,14.56,13.95,14.23,388323,0.0,1.0
2025-09-08,15.04,15.13,14.7,14.83,349340,15.04,15.13,14.7,14.83,349340,0.0,1.0
2025-09-09,15.36,15.39,14.946,15.06,143997,15.36,15.39,14.946,15.06,143997,0.0,1.0
2025-09-10,14.89,15.52,14.8371,15.45,194085,14.89,15.52,14.8371,15.45,194085,0.0,1.0
2025-09-11,15.3,15.5,15.14,15.14,133042,15.3,15.5,15.14,15.14,133042,0.0,1.0
2025-09-12,15.68,15.73,15.3918,15.52,117692,15.68,15.73,15.3918,15.52,117692,0.0,1.0
2025-09-15,17.72,17.7735,16.47,16.47,309636,17.72,17.7735,16.47,16.47,309636,0.0,1.0
2025-09-16,18.15,18.3187,17.7401,18.25,304606,18.15,18.3187,17.7401,18.25,304606,0.0,1.0
2025-09-17,17.93,18.15,17.47,17.75,228408,17.93,18.15,17.47,17.75,228408,0.0,1.0
2025-09-18,20.16,20.63,19.725,20.25,444203,20.16,20.63,19.725,20.25,444203,0.0,1.0
2025-09-19,20.33,20.62,20.1,20.15,151672,20.33,20.62,20.1,20.15,151672,0.0,1.0
2025-09-22,21.45,21.77,21.305,21.64,278655,21.45,21.77,21.305,21.64,278655,0.0,1.0
2025-09-23,21.75,22.329,21.4,21.75,166795,21.75,22.329,21.4,21.75,166795,0.0,1.0
2025-09-24,20.96,21.25,20.7101,21.14,242730,20.96,21.25,20.7101,21.14,242730,0.0,1.0
2025-09-25,21.1,21.21,20.55,20.59,162981,21.1,21.21,20.55,20.59,162981,0.0,1.0
2025-09-26,21.11,21.28,20.77,20.97,51934,21.11,21.28,20.77,20.97,51934,0.0,1.0
2025-09-29,21.62,22.05,21.62,21.7,160726,21.62,22.05,21.62,21.7,160726,0.0,1.0
2025-09-30,21.89,22.205,21.67,21.92,147444,21.89,22.205,21.67,21.92,147444,0.0,1.0
2025-10-01,23.48,23.5861,21.74,21.74,223907,23.48,23.5861,21.74,21.74,223907,0.0,1.0
2025-10-02,24.72,25.17,24.35,25.17,140366,24.72,25.17,24.35,25.17,140366,0.0,1.0
2025-10-03,24.79,25.13,24.5,24.73,108200,24.79,25.13,24.5,24.73,108200,0.0,1.0
2025-10-06,25.35,26.0699,25.18,25.25,165434,25.35,26.0699,25.18,25.25,165434,0.0,1.0
2025-10-07,23.32,25.39,23.3,25.37,202319,23.32,25.39,23.3,25.37,202319,0.0,1.0
2025-10-08,22.63,22.8269,22.17,22.17,182394,22.63,22.8269,22.17,22.17,182394,0.0,1.0
2025-10-09,22.29,22.62,21.95,22.55,103297,22.29,22.62,21.95,22.55,103297,0.0,1.0
2025-10-10,20.3,22.0805,20.25,21.87,272487,20.3,22.0805,20.25,21.87,272487,0.0,1.0
2025-10-13,22.4,22.4,21.63,21.89,169670,22.4,22.4,21.63,21.89,169670,0.0,1.0
2025-10-14,22.26,22.76,21.53,21.65,317787,22.26,22.76,21.53,21.65,317787,0.0,1.0
2025-10-15,23.48,24.57,22.8,24.38,590638,23.48,24.57,22.8,24.38,590638,0.0,1.0
2025-10-16,23.96,25.2844,23.5911,24.73,201663,23.96,25.2844,23.5911,24.73,201663,0.0,1.0
2025-10-17,24.33,24.5237,23.7,23.92,95674,24.33,24.5237,23.7,23.92,95674,0.0,1.0
2025-10-20,24.94,25.435,24.5,24.52,94007,24.94,25.435,24.5,24.52,94007,0.0,1.0
2025-10-21,24.09,24.7,24.07,24.66,50403,24.09,24.7,24.07,24.66,50403,0.0,1.0
2025-10-22,23.45,24.486202,22.88,24.14,91885,23.45,24.486202,22.88,24.14,91885,0.0,1.0
2025-10-23,24.6353,24.7995,23.205,23.205,76922,24.6353,24.7995,23.205,23.205,76922,0.0,1.0
2025-10-24,24.4259,24.878,24.37,24.67,47486,24.4259,24.878,24.37,24.67,47486,0.0,1.0
2025-10-27,25.61,25.69,25.17,25.17,86971,25.61,25.69,25.17,25.17,86971,0.0,1.0
2025-10-28,25.31,25.62,25.28,25.54,61149,25.31,25.62,25.28,25.54,61149,0.0,1.0
2025-10-29,26.23,26.58,26.03,26.23,102560,26.23,26.58,26.03,26.23,102560,0.0,1.0
2025-10-30,26.4888,27.0,26.2799,26.4,111292,26.4888,27.0,26.2799,26.4,111292,0.0,1.0
2025-10-31,25.6,26.31,25.3,26.31,88090,25.6,26.31,25.3,26.31,88090,0.0,1.0
2025-11-03,25.99,26.2201,25.87,25.88,38315,25.99,26.2201,25.87,25.88,38315,0.0,1.0
2025-11-04,24.2472,25.8199,24.19,25.13,44393,24.2472,25.8199,24.19,25.13,44393,0.0,1.0
2025-11-05,24.8905,25.159,24.21,24.21,75191,24.8905,25.159,24.21,24.21,75191,0.0,1.0
2025-11-06,24.1207,24.7,24.05,24.65,49083,24.1207,24.7,24.05,24.65,49083,0.0,1.0
2025-11-07,23.57,24.263,22.641,24.16,79509,23.57,24.263,22.641,24.16,79509,0.0,1.0
2025-11-10,24.5901,24.69,23.7308,24.46,36708,24.5901,24.69,23.7308,24.46,36708,0.0,1.0
2025-11-11,23.76,24.2603,23.5725,24.2603,22448,23.76,24.2603,23.5725,24.2603,22448,0.0,1.0
2025-11-12,24.3775,24.47,23.94,24.29,27398,24.3775,24.47,23.94,24.29,27398,0.0,1.0
2025-11-13,23.5877,24.565,23.2,24.55,39073,23.5877,24.565,23.2,24.55,39073,0.0,1.0
2025-11-14,22.94,23.5051,21.86,22.15,80043,22.94,23.5051,21.86,22.15,80043,0.0,1.0
2025-11-17,23.5203,23.8,22.86,22.86,55530,23.5203,23.8,22.86,22.86,55530,0.0,1.0
2025-11-18,22.8896,23.405,22.458,23.275,38693,22.8896,23.405,22.458,23.275,38693,0.0,1.0
2025-11-19,24.4906,24.62,22.96,22.96,87553,24.4906,24.62,22.96,22.96,87553,0.0,1.0
2025-11-20,21.67,24.95,21.4819,24.65,172950,21.67,24.95,21.4819,24.65,172950,0.0,1.0
2025-11-21,21.0505,21.5496,20.17,20.87,72268,21.0505,21.5496,20.17,20.87,72268,0.0,1.0
2025-11-24,21.9207,22.2,21.53,21.53,60994,21.9207,22.2,21.53,21.53,60994,0.0,1.0
2025-11-25,22.6579,22.74,21.42,22.29,49559,22.6579,22.74,21.42,22.29,49559,0.0,1.0
2025-11-26,24.31,24.85,24.2,24.2,98468,24.31,24.85,24.2,24.2,98468,0.0,1.0