date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-30,33.75,50.0,33.75,50.0,19136,33.75,50.0,33.75,50.0,19136,0.0,1.0
2025-01-31,25.41,36.0,22.0,36.0,17368,25.41,36.0,22.0,36.0,17368,0.0,1.0
2025-02-03,19.0,28.82,16.63,25.0,21656,19.0,28.82,16.63,25.0,21656,0.0,1.0
2025-02-04,12.98,18.8293,12.23,17.3319,57028,12.98,18.8293,12.23,17.3319,57028,0.0,1.0
2025-02-05,8.29,13.91,7.58,13.91,250667,8.29,13.91,7.58,13.91,250667,0.0,1.0
2025-02-06,6.97,8.125,6.9,7.8,126812,6.97,8.125,6.9,7.8,126812,0.0,1.0
2025-02-07,5.39,6.6,5.1,6.6,258649,5.39,6.6,5.1,6.6,258649,0.0,1.0
2025-02-10,12.34,14.9,5.3,5.78,10001494,12.34,14.9,5.3,5.78,10001494,0.0,1.0
2025-02-11,12.9,16.23,9.02,10.09,2430924,12.9,16.23,9.02,10.09,2430924,0.0,1.0
2025-02-12,17.63,19.7612,12.13,12.13,1856115,17.63,19.7612,12.13,12.13,1856115,0.0,1.0
2025-02-13,37.68,52.43,17.7,18.14,3372682,37.68,52.43,17.7,18.14,3372682,0.0,1.0
2025-02-14,19.05,33.53,18.3744,33.111,1033775,19.05,33.53,18.3744,33.111,1033775,0.0,1.0
2025-02-18,10.5,25.73,10.03,21.8,2088929,10.5,25.73,10.03,21.8,2088929,0.0,1.0
2025-02-19,11.62,12.93,10.1937,10.79,1732606,11.62,12.93,10.1937,10.79,1732606,0.0,1.0
2025-02-20,11.85,13.42,10.5,11.4,930648,11.85,13.42,10.5,11.4,930648,0.0,1.0
2025-02-21,10.66,12.89,10.25,12.12,526874,10.66,12.89,10.25,12.12,526874,0.0,1.0
2025-02-24,8.54,11.05,7.95,10.38,543116,8.54,11.05,7.95,10.38,543116,0.0,1.0
2025-02-25,8.24,9.39,7.53,7.78,630626,8.24,9.39,7.53,7.78,630626,0.0,1.0
2025-02-26,8.44,9.38,7.66,9.0,773249,8.44,9.38,7.66,9.0,773249,0.0,1.0
2025-02-27,7.63,8.7,7.25,8.29,350984,7.63,8.7,7.25,8.29,350984,0.0,1.0
2025-02-28,7.37,7.62,6.71,7.53,360952,7.37,7.62,6.71,7.53,360952,0.0,1.0
2025-03-03,6.71,7.6,6.4,7.3,346969,6.71,7.6,6.4,7.3,346969,0.0,1.0
2025-03-04,8.06,8.1287,6.03,6.5,455170,8.06,8.1287,6.03,6.5,455170,0.0,1.0
2025-03-05,7.26,8.3407,7.0322,7.97,330287,7.26,8.3407,7.0322,7.97,330287,0.0,1.0
2025-03-06,6.24,7.3499,6.1501,7.01,253107,6.24,7.3499,6.1501,7.01,253107,0.0,1.0
2025-03-07,6.68,7.07,6.0,6.13,459821,6.68,7.07,6.0,6.13,459821,0.0,1.0
2025-03-10,5.25,6.45,5.15,6.3,384862,5.25,6.45,5.15,6.3,384862,0.0,1.0
2025-03-11,5.05,5.6599,4.76,5.12,313727,5.05,5.6599,4.76,5.12,313727,0.0,1.0
2025-03-12,4.9,5.5778,4.53,5.13,370287,4.9,5.5778,4.53,5.13,370287,0.0,1.0
2025-03-13,4.46,5.249,4.45,4.93,230853,4.46,5.249,4.45,4.93,230853,0.0,1.0
2025-03-14,5.1,5.2399,4.2233,4.51,412115,5.1,5.2399,4.2233,4.51,412115,0.0,1.0
2025-03-17,6.09,6.3799,5.02,5.04,472868,6.09,6.3799,5.02,5.04,472868,0.0,1.0
2025-03-18,5.57,6.05,5.5005,6.0,144464,5.57,6.05,5.5005,6.0,144464,0.0,1.0
2025-03-19,7.9,8.6,5.42,5.51,4351596,7.9,8.6,5.42,5.51,4351596,0.0,1.0
2025-03-20,6.64,7.6691,6.3534,7.48,714885,6.64,7.6691,6.3534,7.48,714885,0.0,1.0
2025-03-21,6.31,6.9078,5.74,6.39,366567,6.31,6.9078,5.74,6.39,366567,0.0,1.0
2025-03-24,5.81,6.7999,5.74,6.58,253436,5.81,6.7999,5.74,6.58,253436,0.0,1.0
2025-03-25,5.68,5.96,5.508,5.76,203488,5.68,5.96,5.508,5.76,203488,0.0,1.0
2025-03-26,5.32,5.9,5.21,5.9,252524,5.32,5.9,5.21,5.9,252524,0.0,1.0
2025-03-27,5.19,5.5,4.81,5.5,217654,5.19,5.5,4.81,5.5,217654,0.0,1.0
2025-03-28,4.92,5.1699,4.82,5.03,204648,4.92,5.1699,4.82,5.03,204648,0.0,1.0
2025-03-31,4.44,4.8008,4.32,4.8,2558987,4.44,4.8008,4.32,4.8,2558987,0.0,1.0
2025-04-01,5.7,11.4599,5.5,6.0,47561016,5.7,11.4599,5.5,6.0,47561016,0.0,1.0
2025-04-02,5.06,6.38,5.02,5.5,3601276,5.06,6.38,5.02,5.5,3601276,0.0,1.0
2025-04-03,4.45,4.99,4.4,4.8,977916,4.45,4.99,4.4,4.8,977916,0.0,1.0
2025-04-04,4.93,5.1829,4.0,4.4,1239385,4.93,5.1829,4.0,4.4,1239385,0.0,1.0
2025-04-07,4.91,5.28,4.35,4.5,662867,4.91,5.28,4.35,4.5,662867,0.0,1.0
2025-04-08,4.48,5.186,4.3206,5.108,464911,4.48,5.186,4.3206,5.108,464911,0.0,1.0
2025-04-09,4.97,5.1484,4.17,4.41,501633,4.97,5.1484,4.17,4.41,501633,0.0,1.0
2025-04-10,4.7,5.09,4.6,4.89,289569,4.7,5.09,4.6,4.89,289569,0.0,1.0
2025-04-11,4.96,4.9847,4.598,4.63,174757,4.96,4.9847,4.598,4.63,174757,0.0,1.0
2025-04-14,4.72,5.1,4.45,5.1,438627,4.72,5.1,4.45,5.1,438627,0.0,1.0
2025-04-15,4.66,4.76,4.5,4.76,152504,4.66,4.76,4.5,4.76,152504,0.0,1.0
2025-04-16,4.41,4.66,4.34,4.66,235828,4.41,4.66,4.34,4.66,235828,0.0,1.0
2025-04-17,4.58,4.7287,4.37,4.45,157942,4.58,4.7287,4.37,4.45,157942,0.0,1.0
2025-04-21,4.32,4.5784,4.235,4.5,226062,4.32,4.5784,4.235,4.5,226062,0.0,1.0
2025-04-22,4.44,4.49,4.2801,4.32,165244,4.44,4.49,4.2801,4.32,165244,0.0,1.0
2025-04-23,4.61,5.15,4.48,4.5,417893,4.61,5.15,4.48,4.5,417893,0.0,1.0
2025-04-24,4.74,4.9,4.59,4.71,208065,4.74,4.9,4.59,4.71,208065,0.0,1.0
2025-04-25,4.81,4.92,4.69,4.7,155466,4.81,4.92,4.69,4.7,155466,0.0,1.0
2025-04-28,4.81,4.86,4.59,4.77,207387,4.81,4.86,4.59,4.77,207387,0.0,1.0
2025-04-29,4.81,4.97,4.75,4.81,154652,4.81,4.97,4.75,4.81,154652,0.0,1.0
2025-04-30,4.44,4.76,4.3101,4.7,217382,4.44,4.76,4.3101,4.7,217382,0.0,1.0
2025-05-01,4.51,4.615,4.385,4.46,145276,4.51,4.615,4.385,4.46,145276,0.0,1.0
2025-05-02,4.6,4.7,4.4012,4.59,170068,4.6,4.7,4.4012,4.59,170068,0.0,1.0
2025-05-05,4.39,4.6,4.27,4.6,198078,4.39,4.6,4.27,4.6,198078,0.0,1.0
2025-05-06,4.27,4.3583,4.0101,4.27,202215,4.27,4.3583,4.0101,4.27,202215,0.0,1.0
2025-05-07,4.2,4.55,4.0601,4.55,412736,4.2,4.55,4.0601,4.55,412736,0.0,1.0
2025-05-08,4.14,4.26,3.9,4.26,284156,4.14,4.26,3.9,4.26,284156,0.0,1.0
2025-05-09,3.995,4.19,3.9501,4.07,188118,3.995,4.19,3.9501,4.07,188118,0.0,1.0
2025-05-12,3.74,4.09,3.7,4.05,378289,3.74,4.09,3.7,4.05,378289,0.0,1.0
2025-05-13,3.34,3.79,3.31,3.73,469380,3.34,3.79,3.31,3.73,469380,0.0,1.0
2025-05-14,3.21,3.6851,3.06,3.31,336268,3.21,3.6851,3.06,3.31,336268,0.0,1.0
2025-05-15,3.35,3.4,3.04,3.2,356142,3.35,3.4,3.04,3.2,356142,0.0,1.0
2025-05-16,3.33,3.4876,3.25,3.35,140818,3.33,3.4876,3.25,3.35,140818,0.0,1.0
2025-05-19,3.28,3.52,3.2,3.23,234147,3.28,3.52,3.2,3.23,234147,0.0,1.0
2025-05-20,3.19,3.3,3.14,3.23,147331,3.19,3.3,3.14,3.23,147331,0.0,1.0
2025-05-21,3.13,3.3151,3.05,3.18,192747,3.13,3.3151,3.05,3.18,192747,0.0,1.0
2025-05-22,3.04,3.13,2.9,3.08,224304,3.04,3.13,2.9,3.08,224304,0.0,1.0
2025-05-23,2.68,2.9899,2.68,2.95,376673,2.68,2.9899,2.68,2.95,376673,0.0,1.0
2025-05-27,2.95,3.12,2.7101,2.72,425837,2.95,3.12,2.7101,2.72,425837,0.0,1.0
2025-05-28,2.74,3.129,2.71,2.95,258477,2.74,3.129,2.71,2.95,258477,0.0,1.0
2025-05-29,2.68,2.9297,2.6,2.8,381994,2.68,2.9297,2.6,2.8,381994,0.0,1.0
2025-05-30,2.57,2.72,2.51,2.65,283675,2.57,2.72,2.51,2.65,283675,0.0,1.0
2025-06-02,2.41,2.62,2.3603,2.59,279647,2.41,2.62,2.3603,2.59,279647,0.0,1.0
2025-06-03,2.59,2.6897,2.39,2.4,347830,2.59,2.6897,2.39,2.4,347830,0.0,1.0
2025-06-04,2.54,2.69,2.5,2.58,216554,2.54,2.69,2.5,2.58,216554,0.0,1.0
2025-06-05,2.38,2.6246,2.37,2.6,175935,2.38,2.6246,2.37,2.6,175935,0.0,1.0
2025-06-06,2.49,2.5499,2.39,2.39,114038,2.49,2.5499,2.39,2.39,114038,0.0,1.0
2025-06-09,2.34,2.6,2.31,2.51,276218,2.34,2.6,2.31,2.51,276218,0.0,1.0
2025-06-10,2.16,2.35,2.08,2.35,356304,2.16,2.35,2.08,2.35,356304,0.0,1.0
2025-06-11,2.0,2.16,1.95,2.16,492344,2.0,2.16,1.95,2.16,492344,0.0,1.0
2025-06-12,2.0,2.14,1.91,1.97,342000,2.0,2.14,1.91,1.97,342000,0.0,1.0
2025-06-13,1.89,2.07,1.84,1.96,353249,1.89,2.07,1.84,1.96,353249,0.0,1.0
2025-06-16,1.94,2.01,1.84,1.89,237946,1.94,2.01,1.84,1.89,237946,0.0,1.0
2025-06-17,1.85,1.94,1.84,1.9,258661,1.85,1.94,1.84,1.9,258661,0.0,1.0
2025-06-18,1.89,1.95,1.8127,1.86,150936,1.89,1.95,1.8127,1.86,150936,0.0,1.0
2025-06-20,1.84,1.895,1.8203,1.89,181588,1.84,1.895,1.8203,1.89,181588,0.0,1.0
2025-06-23,1.775,1.85,1.7,1.8,274562,1.775,1.85,1.7,1.8,274562,0.0,1.0
2025-06-24,2.11,2.14,1.78,1.82,474615,2.11,2.14,1.78,1.82,474615,0.0,1.0
2025-06-25,1.89,2.12,1.82,2.12,376182,1.89,2.12,1.82,2.12,376182,0.0,1.0
2025-06-26,1.9,1.95,1.76,1.88,146654,1.9,1.95,1.76,1.88,146654,0.0,1.0
2025-06-27,1.9,1.98,1.85,1.89,121823,1.9,1.98,1.85,1.89,121823,0.0,1.0
2025-06-30,2.21,2.34,1.95,2.01,1064645,2.21,2.34,1.95,2.01,1064645,0.0,1.0
2025-07-01,2.06,2.44,2.03,2.26,690358,2.06,2.44,2.03,2.26,690358,0.0,1.0
2025-07-02,2.3,2.3,2.01,2.04,448442,2.3,2.3,2.01,2.04,448442,0.0,1.0
2025-07-03,2.28,2.34,2.23,2.31,173761,2.28,2.34,2.23,2.31,173761,0.0,1.0
2025-07-07,2.31,2.3423,2.16,2.25,265874,2.31,2.3423,2.16,2.25,265874,0.0,1.0
2025-07-08,2.13,2.28,2.095,2.28,250864,2.13,2.28,2.095,2.28,250864,0.0,1.0
2025-07-09,2.17,2.33,2.1,2.11,272897,2.17,2.33,2.1,2.11,272897,0.0,1.0
2025-07-10,2.03,2.15,2.0,2.11,264284,2.03,2.15,2.0,2.11,264284,0.0,1.0
2025-07-11,1.78,2.06,1.75,2.06,628162,1.78,2.06,1.75,2.06,628162,0.0,1.0
2025-07-14,1.73,1.7899,1.71,1.76,387443,1.73,1.7899,1.71,1.76,387443,0.0,1.0
2025-07-15,1.98,1.99,1.77,1.8,637961,1.98,1.99,1.77,1.8,637961,0.0,1.0
2025-07-16,1.9,2.0,1.8,1.98,452509,1.9,2.0,1.8,1.98,452509,0.0,1.0
2025-07-17,1.83,1.97,1.8,1.87,242046,1.83,1.97,1.8,1.87,242046,0.0,1.0
2025-07-18,1.83,1.89,1.7706,1.83,337560,1.83,1.89,1.7706,1.83,337560,0.0,1.0
2025-07-21,1.88,2.0,1.79,1.83,340609,1.88,2.0,1.79,1.83,340609,0.0,1.0
2025-07-22,1.85,1.9068,1.8,1.9,125165,1.85,1.9068,1.8,1.9,125165,0.0,1.0
2025-07-23,1.9,1.92,1.79,1.86,141471,1.9,1.92,1.79,1.86,141471,0.0,1.0
2025-07-24,2.04,2.05,1.88,1.88,269054,2.04,2.05,1.88,1.88,269054,0.0,1.0
2025-07-25,1.99,2.07,1.92,2.03,153442,1.99,2.07,1.92,2.03,153442,0.0,1.0
2025-07-28,1.85,2.0,1.83,2.0,229489,1.85,2.0,1.83,2.0,229489,0.0,1.0
2025-07-29,1.8,1.88,1.73,1.88,177803,1.8,1.88,1.73,1.88,177803,0.0,1.0
2025-07-30,1.79,1.84,1.75,1.78,136853,1.79,1.84,1.75,1.78,136853,0.0,1.0
2025-07-31,1.92,1.9367,1.8,1.85,236358,1.92,1.9367,1.8,1.85,236358,0.0,1.0
2025-08-01,1.8,1.88,1.73,1.85,291452,1.8,1.88,1.73,1.85,291452,0.0,1.0
2025-08-04,1.88,1.91,1.79,1.81,216341,1.88,1.91,1.79,1.81,216341,0.0,1.0
2025-08-05,1.95,2.08,1.9101,1.92,312942,1.95,2.08,1.9101,1.92,312942,0.0,1.0
2025-08-06,1.84,1.995,1.82,1.95,117596,1.84,1.995,1.82,1.95,117596,0.0,1.0
2025-08-07,1.89,1.89,1.815,1.86,147465,1.89,1.89,1.815,1.86,147465,0.0,1.0
2025-08-08,1.9,1.93,1.85,1.85,123163,1.9,1.93,1.85,1.85,123163,0.0,1.0
2025-08-11,1.88,1.91,1.7401,1.9,220121,1.88,1.91,1.7401,1.9,220121,0.0,1.0
2025-08-12,1.85,1.92,1.806,1.92,197504,1.85,1.92,1.806,1.92,197504,0.0,1.0
2025-08-13,1.77,2.1,1.76,2.01,2127302,1.77,2.1,1.76,2.01,2127302,0.0,1.0
2025-08-14,1.68,1.84,1.63,1.79,615439,1.68,1.84,1.63,1.79,615439,0.0,1.0
2025-08-15,1.61,1.69,1.58,1.67,342182,1.61,1.69,1.58,1.67,342182,0.0,1.0
2025-08-18,1.65,1.67,1.55,1.6,228389,1.65,1.67,1.55,1.6,228389,0.0,1.0
2025-08-19,1.56,1.67,1.52,1.66,385949,1.56,1.67,1.52,1.66,385949,0.0,1.0
2025-08-20,1.44,1.5665,1.4103,1.53,523915,1.44,1.5665,1.4103,1.53,523915,0.0,1.0
2025-08-21,1.53,1.55,1.405,1.43,208575,1.53,1.55,1.405,1.43,208575,0.0,1.0
2025-08-22,1.58,1.61,1.4804,1.52,102471,1.58,1.61,1.4804,1.52,102471,0.0,1.0
2025-08-25,1.8,1.93,1.6533,1.66,717417,1.8,1.93,1.6533,1.66,717417,0.0,1.0
2025-08-26,1.61,1.78,1.61,1.78,453829,1.61,1.78,1.61,1.78,453829,0.0,1.0
2025-08-27,1.6,1.6499,1.5501,1.62,127421,1.6,1.6499,1.5501,1.62,127421,0.0,1.0
2025-08-28,1.65,1.68,1.58,1.61,169568,1.65,1.68,1.58,1.61,169568,0.0,1.0
2025-08-29,1.57,1.68,1.54,1.68,169423,1.57,1.68,1.54,1.68,169423,0.0,1.0
2025-09-02,1.44,1.5695,1.425,1.53,255692,1.44,1.5695,1.425,1.53,255692,0.0,1.0
2025-09-03,1.39,1.468,1.375,1.41,168129,1.39,1.468,1.375,1.41,168129,0.0,1.0
2025-09-04,1.28,1.4063,1.27,1.4,262286,1.28,1.4063,1.27,1.4,262286,0.0,1.0
2025-09-05,1.19,1.305,1.16,1.3,461972,1.19,1.305,1.16,1.3,461972,0.0,1.0
2025-09-08,1.37,1.41,1.2,1.23,543862,1.37,1.41,1.2,1.23,543862,0.0,1.0
2025-09-09,1.33,1.45,1.25,1.4,573754,1.33,1.45,1.25,1.4,573754,0.0,1.0
2025-09-10,1.59,1.61,1.32,1.33,675078,1.59,1.61,1.32,1.33,675078,0.0,1.0
2025-09-11,1.59,1.6276,1.4586,1.62,424367,1.59,1.6276,1.4586,1.62,424367,0.0,1.0
2025-09-12,1.51,1.62,1.5,1.6,157905,1.51,1.62,1.5,1.6,157905,0.0,1.0
2025-09-15,1.57,1.6,1.5001,1.53,211109,1.57,1.6,1.5001,1.53,211109,0.0,1.0
2025-09-16,1.64,1.65,1.55,1.6,283455,1.64,1.65,1.55,1.6,283455,0.0,1.0
2025-09-17,1.57,1.72,1.57,1.62,430268,1.57,1.72,1.57,1.62,430268,0.0,1.0
2025-09-18,1.65,1.74,1.59,1.62,329332,1.65,1.74,1.59,1.62,329332,0.0,1.0
2025-09-19,1.62,1.74,1.6,1.65,957320,1.62,1.74,1.6,1.65,957320,0.0,1.0
2025-09-22,1.6,1.65,1.55,1.62,267554,1.6,1.65,1.55,1.62,267554,0.0,1.0
2025-09-23,1.42,1.64,1.4,1.64,440042,1.42,1.64,1.4,1.64,440042,0.0,1.0
2025-09-24,1.45,1.54,1.36,1.53,222391,1.45,1.54,1.36,1.53,222391,0.0,1.0
2025-09-25,1.37,1.45,1.36,1.45,214129,1.37,1.45,1.36,1.45,214129,0.0,1.0
2025-09-26,1.36,1.4132,1.29,1.4,293790,1.36,1.4132,1.29,1.4,293790,0.0,1.0
2025-09-29,1.29,1.3741,1.27,1.35,170140,1.29,1.3741,1.27,1.35,170140,0.0,1.0
2025-09-30,1.26,1.29,1.18,1.27,458831,1.26,1.29,1.18,1.27,458831,0.0,1.0
2025-10-01,1.31,1.33,1.24,1.29,252232,1.31,1.33,1.24,1.29,252232,0.0,1.0
2025-10-02,1.43,1.47,1.2751,1.31,466353,1.43,1.47,1.2751,1.31,466353,0.0,1.0
2025-10-03,1.46,1.4899,1.39,1.46,313568,1.46,1.4899,1.39,1.46,313568,0.0,1.0
2025-10-06,1.59,1.6,1.4697,1.49,378497,1.59,1.6,1.4697,1.49,378497,0.0,1.0
2025-10-07,1.51,1.65,1.46,1.61,405890,1.51,1.65,1.46,1.61,405890,0.0,1.0
2025-10-08,1.44,1.56,1.41,1.49,255100,1.44,1.56,1.41,1.49,255100,0.0,1.0
2025-10-09,1.4,1.45,1.355,1.45,391150,1.4,1.45,1.355,1.45,391150,0.0,1.0
2025-10-10,1.28,1.4649,1.28,1.41,338930,1.28,1.4649,1.28,1.41,338930,0.0,1.0
2025-10-13,1.37,1.38,1.27,1.34,297010,1.37,1.38,1.27,1.34,297010,0.0,1.0
2025-10-14,1.3,1.36,1.29,1.33,305112,1.3,1.36,1.29,1.33,305112,0.0,1.0
2025-10-15,1.4,1.84,1.32,1.83,9280395,1.4,1.84,1.32,1.83,9280395,0.0,1.0
2025-10-16,1.53,1.78,1.38,1.6,5935632,1.53,1.78,1.38,1.6,5935632,0.0,1.0
2025-10-17,1.55,1.58,1.42,1.48,1526285,1.55,1.58,1.42,1.48,1526285,0.0,1.0
2025-10-20,1.59,1.68,1.5,1.61,1699657,1.59,1.68,1.5,1.61,1699657,0.0,1.0
2025-10-21,1.43,1.59,1.41,1.59,953017,1.43,1.59,1.41,1.59,953017,0.0,1.0
2025-10-22,1.27,1.425,1.16,1.42,1798987,1.27,1.425,1.16,1.42,1798987,0.0,1.0
2025-10-23,1.29,1.32,1.22,1.3,746757,1.29,1.32,1.22,1.3,746757,0.0,1.0
2025-10-24,1.35,1.44,1.24,1.3,1275892,1.35,1.44,1.24,1.3,1275892,0.0,1.0
2025-10-27,1.61,1.74,1.38,1.41,4263407,1.61,1.74,1.38,1.41,4263407,0.0,1.0
2025-10-28,1.41,1.535,1.33,1.53,1967440,1.41,1.535,1.33,1.53,1967440,0.0,1.0
2025-10-29,1.38,1.48,1.36,1.41,1020184,1.38,1.48,1.36,1.41,1020184,0.0,1.0
2025-10-30,1.41,1.45,1.32,1.38,969286,1.41,1.45,1.32,1.38,969286,0.0,1.0
2025-10-31,1.47,1.48,1.38,1.41,516294,1.47,1.48,1.38,1.41,516294,0.0,1.0
2025-11-03,1.87,1.93,1.54,1.55,5956263,1.87,1.93,1.54,1.55,5956263,0.0,1.0
2025-11-04,1.93,1.98,1.74,1.82,4679551,1.93,1.98,1.74,1.82,4679551,0.0,1.0
2025-11-05,1.89,2.305,1.83,1.965,4475568,1.89,2.305,1.83,1.965,4475568,0.0,1.0
2025-11-06,1.57,1.9077,1.542,1.9,2186772,1.57,1.9077,1.542,1.9,2186772,0.0,1.0
2025-11-07,1.48,1.55,1.38,1.51,1429836,1.48,1.55,1.38,1.51,1429836,0.0,1.0
2025-11-10,1.44,1.62,1.4035,1.55,1096962,1.44,1.62,1.4035,1.55,1096962,0.0,1.0
2025-11-11,1.36,1.43,1.35,1.42,760066,1.36,1.43,1.35,1.42,760066,0.0,1.0
2025-11-12,1.45,1.49,1.3699,1.37,621387,1.45,1.49,1.3699,1.37,621387,0.0,1.0
2025-11-13,1.37,1.56,1.3005,1.54,1643148,1.37,1.56,1.3005,1.54,1643148,0.0,1.0
2025-11-14,1.33,1.36,1.27,1.27,559874,1.33,1.36,1.27,1.27,559874,0.0,1.0
2025-11-17,1.28,1.36,1.24,1.3,972255,1.28,1.36,1.24,1.3,972255,0.0,1.0
2025-11-18,1.08,1.3,1.0401,1.24,2138845,1.08,1.3,1.0401,1.24,2138845,0.0,1.0
2025-11-19,1.03,1.1501,1.02,1.1,714224,1.03,1.1501,1.02,1.1,714224,0.0,1.0
2025-11-20,0.98,1.159,0.98,1.07,832393,0.98,1.159,0.98,1.07,832393,0.0,1.0
2025-11-21,1.02,1.06,0.9501,1.0,480084,1.02,1.06,0.9501,1.0,480084,0.0,1.0
2025-11-24,1.1,1.12,1.03,1.05,402682,1.1,1.12,1.03,1.05,402682,0.0,1.0
2025-11-25,1.06,1.12,1.05,1.12,284965,1.06,1.12,1.05,1.12,284965,0.0,1.0
2025-11-26,1.13,1.14,1.04,1.05,344509,1.13,1.14,1.04,1.05,344509,0.0,1.0