date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-22,7.5,7.5,3.6,4.26,3468702,0.9375,0.9375,0.45,0.5325,27749616,0.0,1.0
2025-01-23,12.75,22.95,10.11,15.36,9719869,1.59375,2.86875,1.26375,1.92,77758952,0.0,1.0
2025-01-24,8.55,10.26,6.64,10.0,582521,1.06875,1.2825,0.83,1.25,4660168,0.0,1.0
2025-01-27,9.42,10.285,6.95,7.6,397428,1.1775,1.285625,0.86875,0.95,3179424,0.0,1.0
2025-01-28,14.99,17.8,8.4,8.68,1738241,1.87375,2.225,1.05,1.085,13905928,0.0,1.0
2025-01-29,50.15,50.15,13.7238,15.69,3273033,6.26875,6.26875,1.715475,1.96125,26184264,0.0,1.0
2025-01-30,35.01,49.5,32.51,43.49,479300,4.37625,6.1875,4.06375,5.43625,3834400,0.0,1.0
2025-01-31,29.25,50.655,25.0001,50.655,712571,3.65625,6.331875,3.1250125,6.331875,5700568,0.0,1.0
2025-02-03,31.42,34.73,24.0001,33.28,166918,3.9275,4.34125,3.0000125,4.16,1335344,0.0,1.0
2025-02-04,36.55,40.545,31.7349,33.22,305825,4.56875,5.068125,3.9668625,4.1525,2446600,0.0,1.0
2025-02-05,36.55,41.0,32.31,37.08,98799,4.56875,5.125,4.03875,4.635,790392,0.0,1.0
2025-02-06,39.3,40.8499,34.4201,39.49,152813,4.9125,5.1062375,4.3025125,4.93625,1222504,0.0,1.0
2025-02-07,45.25,53.0,39.83,39.83,350208,5.65625,6.625,4.97875,4.97875,2801664,0.0,1.0
2025-02-10,44.48,51.45,43.0,49.6,187054,5.56,6.43125,5.375,6.2,1496432,0.0,1.0
2025-02-11,41.34,43.99,38.5,39.1,59290,5.1675,5.49875,4.8125,4.8875,474320,0.0,1.0
2025-02-12,47.6,49.535,40.75,40.75,124776,5.95,6.191875,5.09375,5.09375,998208,0.0,1.0
2025-02-13,51.91,55.0,49.99,49.99,96019,6.48875,6.875,6.24875,6.24875,768152,0.0,1.0
2025-02-14,44.75,58.5,44.0,57.99,149465,5.59375,7.3125,5.5,7.24875,1195720,0.0,1.0
2025-02-18,42.01,49.4097,40.0001,46.97,71308,5.25125,6.1762125,5.0000125,5.87125,570464,0.0,1.0
2025-02-19,42.0,45.5,40.02,42.79,302960,5.25,5.6875,5.0025,5.34875,2423680,0.0,1.0
2025-02-20,43.8,44.975,42.5,43.33,32631,5.475,5.621875,5.3125,5.41625,261048,0.0,1.0
2025-02-21,50.0,62.6175,46.02,47.49,263559,6.25,7.8271875,5.7525,5.93625,2108472,0.0,1.0
2025-02-24,69.34,73.34,51.5,59.69,176433,8.6675,9.1675,6.4375,7.46125,1411464,0.0,1.0
2025-02-25,52.45,75.99,35.0,74.4,271918,6.55625,9.49875,4.375,9.3,2175344,0.0,1.0
2025-02-26,57.99,61.9127,49.0,55.99,96384,7.24875,7.7390875,6.125,6.99875,771072,0.0,1.0
2025-02-27,67.87,68.0,51.0,63.9,98276,8.48375,8.5,6.375,7.9875,786208,0.0,1.0
2025-02-28,68.72,72.56,61.0,72.56,99038,8.59,9.07,7.625,9.07,792304,0.0,1.0
2025-03-03,76.82,80.58,68.7,71.56,85930,9.6025,10.0725,8.5875,8.945,687440,0.0,1.0
2025-03-04,75.99,82.51,72.15,74.6,88664,9.49875,10.31375,9.01875,9.325,709312,0.0,1.0
2025-03-05,68.99,81.62,65.0,81.62,89170,8.62375,10.2025,8.125,10.2025,713360,0.0,1.0
2025-03-06,60.1,72.72,58.0,71.19,60129,7.5125,9.09,7.25,8.89875,481032,0.0,1.0
2025-03-07,54.13,60.0,47.04,58.55,80064,6.76625,7.5,5.88,7.31875,640512,0.0,1.0
2025-03-10,50.16,54.97,46.0,54.97,49580,6.27,6.87125,5.75,6.87125,396640,0.0,1.0
2025-03-11,50.69,52.4534,47.5,48.63,47863,6.33625,6.556675,5.9375,6.07875,382904,0.0,1.0
2025-03-12,51.0,55.99,48.5,51.07,44437,6.375,6.99875,6.0625,6.38375,355496,0.0,1.0
2025-03-13,51.23,54.55,47.0,50.0,52498,6.40375,6.81875,5.875,6.25,419984,0.0,1.0
2025-03-14,52.81,54.52,51.1,51.25,26536,6.60125,6.815,6.3875,6.40625,212288,0.0,1.0
2025-03-17,64.8,67.51,56.1196,58.5,60406,8.1,8.43875,7.01495,7.3125,483248,0.0,1.0
2025-03-18,72.06,74.99,70.0,74.99,53679,9.0075,9.37375,8.75,9.37375,429432,0.0,1.0
2025-03-19,103.0,111.74,72.0,72.75,123019,12.875,13.9675,9.0,9.09375,984152,0.0,1.0
2025-03-20,108.79,141.8646,90.0501,108.97,164492,13.59875,17.733075,11.2562625,13.62125,1315936,0.0,1.0
2025-03-21,110.0,120.0,100.0001,120.0,73267,13.75,15.0,12.5000125,15.0,586136,0.0,1.0
2025-03-24,91.42,123.62,65.61,110.0,124381,11.4275,15.4525,8.20125,13.75,995048,0.0,1.0
2025-03-25,96.99,104.99,90.0,100.1,54700,12.12375,13.12375,11.25,12.5125,437600,0.0,1.0
2025-03-26,107.29,108.12,90.383,100.0,41547,13.41125,13.515,11.297875,12.5,332376,0.0,1.0
2025-03-27,101.0,111.712,95.0,100.0,83225,12.625,13.964,11.875,12.5,665800,0.0,1.0
2025-03-28,94.9,105.0,92.07,103.01,28333,11.8625,13.125,11.50875,12.87625,226664,0.0,1.0
2025-03-31,88.7,95.0,80.0001,92.1,42591,11.0875,11.875,10.0000125,11.5125,340728,0.0,1.0
2025-04-01,93.9,95.864,88.88,88.88,26070,11.7375,11.983,11.11,11.11,208560,0.0,1.0
2025-04-02,94.99,95.4,86.6196,95.4,49185,11.87375,11.925,10.82745,11.925,393480,0.0,1.0
2025-04-03,102.55,103.0,88.0,90.05,42020,12.81875,12.875,11.0,11.25625,336160,0.0,1.0
2025-04-04,96.89,102.0,92.26,98.97,29490,12.11125,12.75,11.5325,12.37125,235920,0.0,1.0
2025-04-07,95.9,99.4,91.0,94.05,31600,11.9875,12.425,11.375,11.75625,252800,0.0,1.0
2025-04-08,95.0,99.94,94.3858,99.84,38103,11.875,12.4925,11.798225,12.48,304824,0.0,1.0
2025-04-09,95.57,100.1788,90.0,94.6,36945,11.94625,12.52235,11.25,11.825,295560,0.0,1.0
2025-04-10,104.0,109.8135,93.01,93.01,46769,13.0,13.7266875,11.62625,11.62625,374152,0.0,1.0
2025-04-11,107.14,116.5,100.0,104.5,32539,13.3925,14.5625,12.5,13.0625,260312,0.0,1.0
2025-04-14,118.98,120.74,111.0,114.74,43839,14.8725,15.0925,13.875,14.3425,350712,0.0,1.0
2025-04-15,138.01,155.0,119.2,128.28,85018,17.25125,19.375,14.9,16.035,680144,0.0,1.0
2025-04-16,121.0,150.0,111.5001,146.0,55764,15.125,18.75,13.9375125,18.25,446112,0.0,1.0
2025-04-17,115.1,134.3,106.5135,134.3,48279,14.3875,16.7875,13.3141875,16.7875,386232,0.0,1.0
2025-04-21,104.5,119.1529,100.21,116.99,23908,13.0625,14.8941125,12.52625,14.62375,191264,0.0,1.0
2025-04-22,103.5,117.99,100.0,117.99,29191,12.9375,14.74875,12.5,14.74875,233528,0.0,1.0
2025-04-23,93.0,108.0,90.0,108.0,83040,11.625,13.5,11.25,13.5,664320,0.0,1.0
2025-04-24,101.0,101.5,91.0,93.17,26447,12.625,12.6875,11.375,11.64625,211576,0.0,1.0
2025-04-25,92.7,100.12,92.0,100.12,30986,11.5875,12.515,11.5,12.515,247888,0.0,1.0
2025-04-28,92.5,98.59,81.26,92.0,33738,11.5625,12.32375,10.1575,11.5,269904,0.0,1.0
2025-04-29,90.21,91.9999,84.0,88.25,32165,11.27625,11.4999875,10.5,11.03125,257320,0.0,1.0
2025-04-30,88.79,93.0,82.34,91.99,19837,11.09875,11.625,10.2925,11.49875,158696,0.0,1.0
2025-05-01,90.2,90.2,84.39,84.39,25950,11.275,11.275,10.54875,10.54875,207600,0.0,1.0
2025-05-02,90.05,92.5,86.865,88.2,27849,11.25625,11.5625,10.858125,11.025,222792,0.0,1.0
2025-05-05,84.85,89.975,83.02,87.0,18662,10.60625,11.246875,10.3775,10.875,149296,0.0,1.0
2025-05-06,76.12,82.0087,70.0,80.11,26996,9.515,10.2510875,8.75,10.01375,215968,0.0,1.0
2025-05-07,55.02,72.0,55.0,70.5,39998,6.8775,9.0,6.875,8.8125,319984,0.0,1.0
2025-05-08,57.51,64.989,57.05,60.12,27401,7.18875,8.123625,7.13125,7.515,219208,0.0,1.0
2025-05-09,65.63,71.9501,58.32,61.63,41683,8.20375,8.9937625,7.29,7.70375,333464,0.0,1.0
2025-05-12,73.16,81.0,67.5,78.75,42524,9.145,10.125,8.4375,9.84375,340192,0.0,1.0
2025-05-13,77.0,82.99,75.555,81.0,51581,9.625,10.37375,9.444375,10.125,412648,0.0,1.0
2025-05-14,84.0,84.0,79.34,79.34,63613,10.5,10.5,9.9175,9.9175,508904,0.0,1.0
2025-05-15,88.2,92.9998,87.0,90.66,50575,11.025,11.624975,10.875,11.3325,404600,0.0,1.0
2025-05-16,90.81,95.0,87.6401,95.0,41861,11.35125,11.875,10.9550125,11.875,334888,0.0,1.0
2025-05-19,93.11,100.6957,89.6,97.11,68037,11.63875,12.5869625,11.2,12.13875,544296,0.0,1.0
2025-05-20,88.0,96.0,85.0,96.0,52028,11.0,12.0,10.625,12.0,416224,0.0,1.0
2025-05-21,66.45,84.09,61.1,80.83,73453,8.30625,10.51125,7.6375,10.10375,587624,0.0,1.0
2025-05-22,64.79,76.5,59.0,72.01,75728,8.09875,9.5625,7.375,9.00125,605824,0.0,1.0
2025-05-23,57.01,67.5,55.0,65.0,87317,7.12625,8.4375,6.875,8.125,698536,0.0,1.0
2025-05-27,60.61,68.54,58.6,64.1,73262,7.57625,8.5675,7.325,8.0125,586096,0.0,1.0
2025-05-28,61.5,67.0,57.1,63.27,47505,7.6875,8.375,7.1375,7.90875,380040,0.0,1.0
2025-05-29,58.21,64.0,58.01,62.5,31688,7.27625,8.0,7.25125,7.8125,253504,0.0,1.0
2025-05-30,53.81,60.735,53.81,60.18,45401,6.72625,7.591875,6.72625,7.5225,363208,0.0,1.0
2025-06-02,45.67,56.0,45.0,54.51,66409,5.70875,7.0,5.625,6.81375,531272,0.0,1.0
2025-06-03,45.98,47.3153,39.0099,46.08,77922,5.7475,5.9144125,4.8762375,5.76,623376,0.0,1.0
2025-06-04,45.88,47.0,43.0,43.0,26090,5.735,5.875,5.375,5.375,208720,0.0,1.0
2025-06-05,42.5,46.96,41.58,45.0,38343,5.3125,5.87,5.1975,5.625,306744,0.0,1.0
2025-06-06,63.0,67.52,44.625,44.9,114948,7.875,8.44,5.578125,5.6125,919584,0.0,1.0
2025-06-09,64.3,73.98,60.4,73.98,81034,8.0375,9.2475,7.55,9.2475,648272,0.0,1.0
2025-06-10,56.81,70.99,54.0,70.99,77055,7.10125,8.87375,6.75,8.87375,616440,0.0,1.0
2025-06-11,56.97,62.15,52.0,60.67,56153,7.12125,7.76875,6.5,7.58375,449224,0.0,1.0
2025-06-12,52.45,54.0,50.0,53.0,29585,6.55625,6.75,6.25,6.625,236680,0.0,1.0
2025-06-13,49.89,52.5,46.45,50.2,27334,6.23625,6.5625,5.80625,6.275,218672,0.0,1.0
2025-06-16,46.12,51.52,45.2,48.19,54542,5.765,6.44,5.65,6.02375,436336,0.0,1.0
2025-06-17,47.83,51.4,44.25,46.0,35413,5.97875,6.425,5.53125,5.75,283304,0.0,1.0
2025-06-18,46.51,48.32,45.47,46.7,25169,5.81375,6.04,5.68375,5.8375,201352,0.0,1.0
2025-06-20,45.0,46.225,42.0,45.58,40353,5.625,5.778125,5.25,5.6975,322824,0.0,1.0
2025-06-23,42.33,44.2942,41.11,41.11,20424,5.29125,5.536775,5.13875,5.13875,163392,0.0,1.0
2025-06-24,46.56,47.5,40.88,41.67,37462,5.82,5.9375,5.11,5.20875,299696,0.0,1.0
2025-06-25,50.59,55.5,49.04,50.0,55286,6.32375,6.9375,6.13,6.25,442288,0.0,1.0
2025-06-26,45.97,51.15,44.32,50.0,28972,5.74625,6.39375,5.54,6.25,231776,0.0,1.0
2025-06-27,51.3,53.0,42.53,45.5,56221,6.4125,6.625,5.31625,5.6875,449768,0.0,1.0
2025-06-30,51.44,52.399,47.15,50.8,24805,6.43,6.549875,5.89375,6.35,198440,0.0,1.0
2025-07-01,48.6,51.91,46.4,51.91,18125,6.075,6.48875,5.8,6.48875,145000,0.0,1.0
2025-07-02,47.35,48.75,45.0,48.75,14215,5.91875,6.09375,5.625,6.09375,113720,0.0,1.0
2025-07-03,44.11,48.0,44.01,46.99,23337,5.51375,6.0,5.50125,5.87375,186696,0.0,1.0
2025-07-07,47.31,47.45,44.5,44.5,17595,5.91375,5.93125,5.5625,5.5625,140760,0.0,1.0
2025-07-08,51.35,56.0,47.0,47.31,40881,6.41875,7.0,5.875,5.91375,327048,0.0,1.0
2025-07-09,54.5,55.19,51.35,53.0,35848,6.8125,6.89875,6.41875,6.625,286784,0.0,1.0
2025-07-10,63.02,71.3,54.7,56.79,113797,7.8775,8.9125,6.8375,7.09875,910376,0.0,1.0
2025-07-11,66.5,71.3,60.0,67.62,62958,8.3125,8.9125,7.5,8.4525,503664,0.0,1.0
2025-07-14,62.0,64.0,58.0,58.3,56335,7.75,8.0,7.25,7.2875,450680,0.0,1.0
2025-07-15,59.24,61.96,59.0,61.5,27193,7.405,7.745,7.375,7.6875,217544,0.0,1.0
2025-07-16,65.86,68.24,56.56,60.94,130055,8.2325,8.53,7.07,7.6175,1040440,0.0,1.0
2025-07-17,66.25,68.5,63.25,65.8,33203,8.28125,8.5625,7.90625,8.225,265624,0.0,1.0
2025-07-18,61.46,68.5,59.2,68.5,30995,7.6825,8.5625,7.4,8.5625,247960,0.0,1.0
2025-07-21,57.12,63.9285,56.5085,60.51,30269,7.14,7.9910625,7.0635625,7.56375,242152,0.0,1.0
2025-07-22,56.07,59.69,55.85,57.62,26691,7.00875,7.46125,6.98125,7.2025,213528,0.0,1.0
2025-07-23,59.47,60.0,56.5,58.5,23002,7.43375,7.5,7.0625,7.3125,184016,0.0,1.0
2025-07-24,56.3,59.4791,55.68,59.45,27441,7.0375,7.4348875,6.96,7.43125,219528,0.0,1.0
2025-07-25,51.23,56.28,48.16,55.21,44159,6.40375,7.035,6.02,6.90125,353272,0.0,1.0
2025-07-28,54.02,58.98,51.875,55.0,76412,6.7525,7.3725,6.484375,6.875,611296,0.0,1.0
2025-07-29,53.08,61.24,52.1,54.0,72543,6.635,7.655,6.5125,6.75,580344,0.0,1.0
2025-07-30,55.88,56.0,52.3,54.51,75707,6.985,7.0,6.5375,6.81375,605656,0.0,1.0
2025-07-31,53.0,56.14,50.025,55.09,54059,6.625,7.0175,6.253125,6.88625,432472,0.0,1.0
2025-08-01,55.81,57.69,51.0,51.86,47280,6.97625,7.21125,6.375,6.4825,378240,0.0,1.0
2025-08-04,52.59,58.3636,52.0,54.09,51042,6.57375,7.29545,6.5,6.76125,408336,0.0,1.0
2025-08-05,50.48,54.0,45.83,52.6,48492,6.31,6.75,5.72875,6.575,387936,0.0,1.0
2025-08-06,46.8,49.7081,46.5,48.46,48637,5.85,6.2135125,5.8125,6.0575,389096,0.0,1.0
2025-08-07,46.5,47.33,45.1,47.0,30552,5.8125,5.91625,5.6375,5.875,244416,0.0,1.0
2025-08-08,44.1,48.0,43.346,45.2,28192,5.5125,6.0,5.41825,5.65,225536,0.0,1.0
2025-08-11,46.15,48.0,44.5,44.62,20954,5.76875,6.0,5.5625,5.5775,167632,0.0,1.0
2025-08-12,51.46,52.91,46.84,46.84,32239,6.4325,6.61375,5.855,5.855,257912,0.0,1.0
2025-08-13,57.0,59.5,51.0,52.5,36693,7.125,7.4375,6.375,6.5625,293544,0.0,1.0
2025-08-14,54.94,59.0,53.1,54.0,24376,6.8675,7.375,6.6375,6.75,195008,0.0,1.0
2025-08-15,52.8,54.51,50.0,54.51,20117,6.6,6.81375,6.25,6.81375,160936,0.0,1.0
2025-08-18,55.73,55.9,50.04,54.5,33633,6.96625,6.9875,6.255,6.8125,269064,0.0,1.0
2025-08-19,56.0,58.1,53.73,54.31,25431,7.0,7.2625,6.71625,6.78875,203448,0.0,1.0
2025-08-20,55.7,57.0,54.0,55.61,26594,6.9625,7.125,6.75,6.95125,212752,0.0,1.0
2025-08-21,56.97,61.5,54.23,54.3,44240,7.12125,7.6875,6.77875,6.7875,353920,0.0,1.0
2025-08-22,57.89,59.25,55.5,55.59,25793,7.23625,7.40625,6.9375,6.94875,206344,0.0,1.0
2025-08-25,58.07,59.1,56.69,57.0,20729,7.25875,7.3875,7.08625,7.125,165832,0.0,1.0
2025-08-26,61.5,65.9999,58.09,59.1,47889,7.6875,8.2499875,7.26125,7.3875,383112,0.0,1.0
2025-08-27,58.45,64.0,57.51,62.9,23909,7.30625,8.0,7.18875,7.8625,191272,0.0,1.0
2025-08-28,62.73,62.73,58.48,58.51,19281,7.84125,7.84125,7.31,7.31375,154248,0.0,1.0
2025-08-29,60.5,64.261,57.8,60.81,28718,7.5625,8.032625,7.225,7.60125,229744,0.0,1.0
2025-09-02,60.25,63.0,57.4001,59.91,33873,7.53125,7.875,7.1750125,7.48875,270984,0.0,1.0
2025-09-03,57.92,63.0,57.36,63.0,27592,7.24,7.875,7.17,7.875,220736,0.0,1.0
2025-09-04,63.94,66.21,58.0,60.5,30201,7.9925,8.27625,7.25,7.5625,241608,0.0,1.0
2025-09-05,65.19,65.95,61.1,62.01,22833,8.14875,8.24375,7.6375,7.75125,182664,0.0,1.0
2025-09-08,64.54,65.05,62.31,62.31,16951,8.0675,8.13125,7.78875,7.78875,135608,0.0,1.0
2025-09-09,8.0,8.32,7.06,8.0,312402,8.0,8.32,7.06,8.0,312402,0.0,8.0
2025-09-10,10.57,14.59,7.65,8.32,1772132,10.57,14.59,7.65,8.32,1772132,0.0,1.0
2025-09-11,8.8,10.3,8.125,10.3,682753,8.8,10.3,8.125,10.3,682753,0.0,1.0
2025-09-12,9.4,9.779,8.485,9.05,351518,9.4,9.779,8.485,9.05,351518,0.0,1.0
2025-09-15,10.5,10.5,9.0,9.39,450755,10.5,10.5,9.0,9.39,450755,0.0,1.0
2025-09-16,10.0,10.81,10.0,10.5,358156,10.0,10.81,10.0,10.5,358156,0.0,1.0
2025-09-17,10.46,11.4,10.05,10.5,592706,10.46,11.4,10.05,10.5,592706,0.0,1.0
2025-09-18,11.28,11.5,10.51,10.51,520439,11.28,11.5,10.51,10.51,520439,0.0,1.0
2025-09-19,13.6,13.75,11.42,11.5,909270,13.6,13.75,11.42,11.5,909270,0.0,1.0
2025-09-22,17.75,19.5431,15.7,17.0,1454564,17.75,19.5431,15.7,17.0,1454564,0.0,1.0
2025-09-23,15.2,16.76,14.6,15.25,755055,15.2,16.76,14.6,15.25,755055,0.0,1.0
2025-09-24,15.75,16.5,14.9,15.91,439232,15.75,16.5,14.9,15.91,439232,0.0,1.0
2025-09-25,13.2,16.4,11.5,16.07,954565,13.2,16.4,11.5,16.07,954565,0.0,1.0
2025-09-26,14.13,14.75,13.3,14.4,490574,14.13,14.75,13.3,14.4,490574,0.0,1.0
2025-09-29,14.99,15.35,14.7,15.2,592633,14.99,15.35,14.7,15.2,592633,0.0,1.0
2025-09-30,14.38,15.15,13.45,15.08,444562,14.38,15.15,13.45,15.08,444562,0.0,1.0
2025-10-01,14.56,14.86,13.5,14.66,347853,14.56,14.86,13.5,14.66,347853,0.0,1.0
2025-10-02,15.8,16.6373,14.88,15.2,679159,15.8,16.6373,14.88,15.2,679159,0.0,1.0
2025-10-03,16.47,17.5,16.0,17.0,597362,16.47,17.5,16.0,17.0,597362,0.0,1.0
2025-10-06,19.8,20.0,17.0,18.25,864987,19.8,20.0,17.0,18.25,864987,0.0,1.0
2025-10-07,24.2,25.14,21.2,23.35,1380059,24.2,25.14,21.2,23.35,1380059,0.0,1.0
2025-10-08,30.99,31.6592,27.15,30.4863,1846384,30.99,31.6592,27.15,30.4863,1846384,0.0,1.0
2025-10-09,31.39,39.8545,22.5,39.78,3906976,31.39,39.8545,22.5,39.78,3906976,0.0,1.0
2025-10-10,24.93,28.585,22.95,28.31,1557184,24.93,28.585,22.95,28.31,1557184,0.0,1.0
2025-10-13,25.7,27.6349,22.51,27.19,1208399,25.7,27.6349,22.51,27.19,1208399,0.0,1.0
2025-10-14,23.3,24.1999,22.23,23.41,686260,23.3,24.1999,22.23,23.41,686260,0.0,1.0
2025-10-15,20.43,24.11,19.39,23.5,1008408,20.43,24.11,19.39,23.5,1008408,0.0,1.0
2025-10-16,16.67,20.2999,15.66,19.83,956841,16.67,20.2999,15.66,19.83,956841,0.0,1.0
2025-10-17,14.8,16.29,13.86,15.8,912284,14.8,16.29,13.86,15.8,912284,0.0,1.0
2025-10-20,14.68,17.7,13.8,17.67,1325323,14.68,17.7,13.8,17.67,1325323,0.0,1.0
2025-10-21,15.2,15.239,13.9,15.03,814020,15.2,15.239,13.9,15.03,814020,0.0,1.0
2025-10-22,13.32,15.0,12.78,15.0,515916,13.32,15.0,12.78,15.0,515916,0.0,1.0
2025-10-23,14.32,14.7425,13.0,13.5,595706,14.32,14.7425,13.0,13.5,595706,0.0,1.0
2025-10-24,14.0,15.18,13.34,15.0,513898,14.0,15.18,13.34,15.0,513898,0.0,1.0
2025-10-27,15.76,15.88,14.33,15.0,980522,15.76,15.88,14.33,15.0,980522,0.0,1.0
2025-10-28,14.9,16.27,14.63,16.15,646245,14.9,16.27,14.63,16.15,646245,0.0,1.0
2025-10-29,15.8,15.98,15.12,15.98,568538,15.8,15.98,15.12,15.98,568538,0.0,1.0
2025-10-30,18.27,18.49,15.56,16.0,1082663,18.27,18.49,15.56,16.0,1082663,0.0,1.0
2025-10-31,20.89,21.9,19.3,21.54,1333275,20.89,21.9,19.3,21.54,1333275,0.0,1.0
2025-11-03,23.63,24.5,21.0,23.86,1473078,23.63,24.5,21.0,23.86,1473078,0.0,1.0
2025-11-04,18.25,22.07,17.51,21.27,1134478,18.25,22.07,17.51,21.27,1134478,0.0,1.0
2025-11-05,20.0,20.0,18.2001,19.0,653714,20.0,20.0,18.2001,19.0,653714,0.0,1.0
2025-11-06,19.08,21.15,17.56,20.99,655649,19.08,21.15,17.56,20.99,655649,0.0,1.0
2025-11-07,17.11,18.01,16.13,17.93,596426,17.11,18.01,16.13,17.93,596426,0.0,1.0
2025-11-10,17.48,19.5,16.56,19.5,852971,17.48,19.5,16.56,19.5,852971,0.0,1.0
2025-11-11,16.35,18.0,15.6,18.0,517657,16.35,18.0,15.6,18.0,517657,0.0,1.0
2025-11-12,14.0,16.65,13.5,16.44,1083689,14.0,16.65,13.5,16.44,1083689,0.0,1.0
2025-11-13,13.5,14.55,13.02,14.5,543361,13.5,14.55,13.02,14.5,543361,0.0,1.0
2025-11-14,10.53,13.15,10.35,13.12,1538357,10.53,13.15,10.35,13.12,1538357,0.0,1.0
2025-11-17,13.59,14.6,11.64,11.64,1501122,13.59,14.6,11.64,11.64,1501122,0.0,1.0
2025-11-18,16.2,18.06,14.15,16.2,2953162,16.2,18.06,14.15,16.2,2953162,0.0,1.0
2025-11-19,13.46,16.17,13.0,16.09,1285457,13.46,16.17,13.0,16.09,1285457,0.0,1.0
2025-11-20,11.9,13.9917,11.065,13.88,1020796,11.9,13.9917,11.065,13.88,1020796,0.0,1.0
2025-11-21,12.12,12.69,10.6,11.45,659145,12.12,12.69,10.6,11.45,659145,0.0,1.0
2025-11-24,11.8,12.7,10.88,12.65,1109092,11.8,12.7,10.88,12.65,1109092,0.0,1.0
2025-11-25,11.38,11.6,11.12,11.45,357764,11.38,11.6,11.12,11.45,357764,0.0,1.0
2025-11-26,11.48,11.5899,10.55,11.0,600768,11.48,11.5899,10.55,11.0,600768,0.0,1.0