date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-13,23.8285,23.8285,23.8285,23.8285,122,23.8285,23.8285,23.8285,23.8285,122,0.0,1.0
2025-02-14,25.5469,27.06,23.635,23.83,32686,25.5469,27.06,23.635,23.83,32686,0.0,1.0
2025-02-18,28.22,28.429,26.4548,26.4548,76040,28.22,28.429,26.4548,26.4548,76040,0.0,1.0
2025-02-19,28.52,29.01,27.37,27.71,46130,28.52,29.01,27.37,27.71,46130,0.0,1.0
2025-02-20,28.0,28.42,26.74,28.27,17653,28.0,28.42,26.74,28.27,17653,0.0,1.0
2025-02-21,26.92,28.54,26.78,28.07,30568,26.92,28.54,26.78,28.07,30568,0.0,1.0
2025-02-24,25.32,26.3,23.9,26.3,23144,25.32,26.3,23.9,26.3,23144,0.0,1.0
2025-02-25,23.76,24.781,23.28,24.781,7333,23.76,24.781,23.28,24.781,7333,0.0,1.0
2025-02-26,25.88,26.54,25.28,25.469,38710,25.88,26.54,25.28,25.469,38710,0.0,1.0
2025-02-27,22.34,26.74,22.188,26.74,121995,22.34,26.74,22.188,26.74,121995,0.0,1.0
2025-02-28,20.21,20.585,18.73,19.37,61396,20.21,20.585,18.73,19.37,61396,0.0,1.0
2025-03-03,17.39,20.49,17.12,20.49,47051,17.39,20.49,17.12,20.49,47051,0.0,1.0
2025-03-04,16.84,17.78,16.3601,16.42,23768,16.84,17.78,16.3601,16.42,23768,0.0,1.0
2025-03-05,17.97,18.03,16.72,17.0,35982,17.97,18.03,16.72,17.0,35982,0.0,1.0
2025-03-06,16.41,17.41,16.4005,16.7834,13698,16.41,17.41,16.4005,16.7834,13698,0.0,1.0
2025-03-07,15.82,16.22,14.7714,16.0,19054,15.82,16.22,14.7714,16.0,19054,0.0,1.0
2025-03-10,15.49,15.54,15.179,15.28,10956,15.49,15.54,15.179,15.28,10956,0.0,1.0
2025-03-11,15.85,16.1601,15.435,15.53,20128,15.85,16.1601,15.435,15.53,20128,0.0,1.0
2025-03-12,16.9,17.37,16.47,17.02,21464,16.9,17.37,16.47,17.02,21464,0.0,1.0
2025-03-13,16.13,16.78,15.81,16.6639,6543,16.13,16.78,15.81,16.6639,6543,0.0,1.0
2025-03-14,17.205,17.7794,16.99,16.99,16826,17.205,17.7794,16.99,16.99,16826,0.0,1.0
2025-03-17,17.98,18.33,17.69,17.69,19562,17.98,18.33,17.69,17.69,19562,0.0,1.0
2025-03-18,17.5,17.73,16.891,17.73,14318,17.5,17.73,16.891,17.73,14318,0.0,1.0
2025-03-19,18.34,18.805,17.7,17.84,16235,18.34,18.805,17.7,17.84,16235,0.0,1.0
2025-03-20,18.39,19.23,18.355,18.355,26238,18.39,19.23,18.355,18.355,26238,0.0,1.0
2025-03-21,17.87,18.04,17.421,18.04,19498,17.87,18.04,17.421,18.04,19498,0.0,1.0
2025-03-24,18.71,19.2528,18.525,18.82,32793,18.71,19.2528,18.525,18.82,32793,0.0,1.0
2025-03-25,18.32,19.139,18.2388,18.8,16309,18.32,19.139,18.2388,18.8,16309,0.0,1.0
2025-03-26,17.35,18.44,17.2162,18.41,18618,17.35,18.44,17.2162,18.41,18618,0.0,1.0
2025-03-27,17.68,18.01,16.66,17.01,14133,17.68,18.01,16.66,17.01,14133,0.0,1.0
2025-03-28,15.9,17.087982,15.601,16.75,12256,15.9,17.087982,15.601,16.75,12256,0.0,1.0
2025-03-31,15.5,15.5,14.6701,15.13,14275,15.5,15.5,14.6701,15.13,14275,0.0,1.0
2025-04-01,15.78,15.9,15.109,15.58,12037,15.78,15.9,15.109,15.58,12037,0.0,1.0
2025-04-02,16.93,16.99,15.4294,15.4294,11727,16.93,16.99,15.4294,15.4294,11727,0.0,1.0
2025-04-03,10.48,13.56,10.3,13.56,343787,10.48,13.56,10.3,13.56,343787,0.0,1.0
2025-04-04,8.96,9.81,8.3499,9.81,174241,8.96,9.81,8.3499,9.81,174241,0.0,1.0
2025-04-07,9.76,10.2,7.71,8.03,117629,9.76,10.2,7.71,8.03,117629,0.0,1.0
2025-04-08,9.2,10.88,8.833958,10.54,141513,9.2,10.88,8.833958,10.54,141513,0.0,1.0
2025-04-09,12.06,12.32,8.8268,9.12,206853,12.06,12.32,8.8268,9.12,206853,0.0,1.0
2025-04-10,10.57,11.085,9.795,11.02,27283,10.57,11.085,9.795,11.02,27283,0.0,1.0
2025-04-11,11.3268,11.4699,10.375,10.66,17688,11.3268,11.4699,10.375,10.66,17688,0.0,1.0
2025-04-14,12.29,13.42,12.0,13.42,166165,12.29,13.42,12.0,13.42,166165,0.0,1.0
2025-04-15,12.33,12.75,12.06,12.06,31071,12.33,12.75,12.06,12.06,31071,0.0,1.0
2025-04-16,11.75,12.13,11.2517,11.36,81091,11.75,12.13,11.2517,11.36,81091,0.0,1.0
2025-04-17,12.137,12.27,11.67,11.895,12591,12.137,12.27,11.67,11.895,12591,0.0,1.0
2025-04-21,11.44,11.945,11.0199,11.8,8942,11.44,11.945,11.0199,11.8,8942,0.0,1.0
2025-04-22,12.02,12.3,11.94,11.98,18723,12.02,12.3,11.94,11.98,18723,0.0,1.0
2025-04-23,13.5,14.21,13.44,13.48,45702,13.5,14.21,13.44,13.48,45702,0.0,1.0
2025-04-24,15.0794,15.111,13.85,13.85,49804,15.0794,15.111,13.85,13.85,49804,0.0,1.0
2025-04-25,15.2367,15.35,14.91,15.25,20959,15.2367,15.35,14.91,15.25,20959,0.0,1.0
2025-04-28,15.1248,15.3407,14.66,15.27,7574,15.1248,15.3407,14.66,15.27,7574,0.0,1.0
2025-04-29,14.87,14.9979,14.64,14.64,26990,14.87,14.9979,14.64,14.64,26990,0.0,1.0
2025-04-30,14.23,14.26,12.53,12.62,23358,14.23,14.26,12.53,12.62,23358,0.0,1.0
2025-05-01,14.2553,15.15,14.2553,14.8,14795,14.2553,15.15,14.2553,14.8,14795,0.0,1.0
2025-05-02,15.0414,15.3306,14.89,15.07,18805,15.0414,15.3306,14.89,15.07,18805,0.0,1.0
2025-05-05,14.9967,15.35,14.9967,15.0,7566,14.9967,15.35,14.9967,15.0,7566,0.0,1.0
2025-05-06,14.892,15.05,14.4,14.4,7511,14.892,15.05,14.4,14.4,7511,0.0,1.0
2025-05-07,15.4133,15.4133,14.5739,14.69,13823,15.4133,15.4133,14.5739,14.69,13823,0.0,1.0
2025-05-08,15.5843,15.9,15.44,15.69,20786,15.5843,15.9,15.44,15.69,20786,0.0,1.0
2025-05-09,15.44,16.0738,15.44,15.9711,17174,15.44,16.0738,15.44,15.9711,17174,0.0,1.0
2025-05-12,17.8583,18.03,17.5,17.89,43618,17.8583,18.03,17.5,17.89,43618,0.0,1.0
2025-05-13,19.36,19.59,18.025,18.025,40791,19.36,19.59,18.025,18.025,40791,0.0,1.0
2025-05-14,20.56,20.734,20.035,20.6789,42358,20.56,20.734,20.035,20.6789,42358,0.0,1.0
2025-05-15,20.82,20.82,19.631,19.92,21476,20.82,20.82,19.631,19.92,21476,0.0,1.0
2025-05-16,21.67,21.8,20.67,20.67,31380,21.67,21.8,20.67,20.67,31380,0.0,1.0
2025-05-19,21.71,21.99,21.2503,21.33,11070,21.71,21.99,21.2503,21.33,11070,0.0,1.0
2025-05-20,21.68,22.1293,21.445,21.64,14497,21.68,22.1293,21.445,21.64,14497,0.0,1.0
2025-05-21,20.845,22.25,20.701,21.51,41910,20.845,22.25,20.701,21.51,41910,0.0,1.0
2025-05-22,20.83,21.18,20.4011,20.86,55362,20.83,21.18,20.4011,20.86,55362,0.0,1.0
2025-05-23,20.93,21.04,19.87,19.87,41926,20.93,21.04,19.87,19.87,41926,0.0,1.0
2025-05-27,21.61,21.909,21.31,21.79,36698,21.61,21.909,21.31,21.79,36698,0.0,1.0
2025-05-28,21.57,21.99,21.41,21.58,54378,21.57,21.99,21.41,21.58,54378,0.0,1.0
2025-05-29,21.405,22.06,20.5909,22.06,408870,21.405,22.06,20.5909,22.06,408870,0.0,1.0
2025-05-30,20.56,22.639,19.94,20.77,211359,20.56,22.639,19.94,20.77,211359,0.0,1.0
2025-06-02,19.36,20.44,18.75,20.23,72516,19.36,20.44,18.75,20.23,72516,0.0,1.0
2025-06-03,20.7,20.8564,19.36,19.36,63103,20.7,20.8564,19.36,19.36,63103,0.0,1.0
2025-06-04,21.03,21.3907,20.6672,21.0,38520,21.03,21.3907,20.6672,21.0,38520,0.0,1.0
2025-06-05,20.69,21.53,20.4754,21.2,125903,20.69,21.53,20.4754,21.2,125903,0.0,1.0
2025-06-06,21.37,21.8516,21.2,21.26,74750,21.37,21.8516,21.2,21.26,74750,0.0,1.0
2025-06-09,21.585,22.34,21.52,21.635,44104,21.585,22.34,21.52,21.635,44104,0.0,1.0
2025-06-10,21.26,21.75,20.65,21.72,34335,21.26,21.75,20.65,21.72,34335,0.0,1.0
2025-06-11,20.45,21.68,20.36,21.68,53534,20.45,21.68,20.36,21.68,53534,0.0,1.0
2025-06-12,21.22,21.22,20.23,20.6,62035,21.22,21.22,20.23,20.6,62035,0.0,1.0
2025-06-13,19.88,20.43,19.725,20.25,74323,19.88,20.43,19.725,20.25,74323,0.0,1.0
2025-06-16,21.255,21.3912,20.37,20.4586,23430,21.255,21.3912,20.37,20.4586,23430,0.0,1.0
2025-06-17,22.02,22.6399,21.2,21.22,47412,22.02,22.6399,21.2,21.22,47412,0.0,1.0
2025-06-18,22.25,23.01,21.9919,22.14,37146,22.25,23.01,21.9919,22.14,37146,0.0,1.0
2025-06-20,23.41,23.43,22.72,22.74,40518,23.41,23.43,22.72,22.74,40518,0.0,1.0
2025-06-23,22.85,23.33,22.0805,23.0,66425,22.85,23.33,22.0805,23.0,66425,0.0,1.0
2025-06-24,23.85,24.26,23.35,23.35,37755,23.85,24.26,23.35,23.35,37755,0.0,1.0
2025-06-25,23.79,24.45,23.6803,24.12,35489,23.79,24.45,23.6803,24.12,35489,0.0,1.0
2025-06-26,25.87,26.22,24.68,24.68,101149,25.87,26.22,24.68,24.68,101149,0.0,1.0
2025-06-27,25.19,25.444,24.45,25.0,42930,25.19,25.444,24.45,25.0,42930,0.0,1.0
2025-06-30,24.51,25.19,24.396,25.19,26881,24.51,25.19,24.396,25.19,26881,0.0,1.0
2025-07-01,24.16,24.6014,23.54,24.11,35200,24.16,24.6014,23.54,24.11,35200,0.0,1.0
2025-07-02,24.9,25.0895,23.7,24.04,36977,24.9,25.0895,23.7,24.04,36977,0.0,1.0
2025-07-03,25.62,25.84,24.96,25.03,35553,25.62,25.84,24.96,25.03,35553,0.0,1.0
2025-07-07,25.33,26.19,24.95,25.56,34203,25.33,26.19,24.95,25.56,34203,0.0,1.0
2025-07-08,25.21,25.92,24.65,25.92,24662,25.21,25.92,24.65,25.92,24662,0.0,1.0
2025-07-09,26.12,26.17,25.2625,25.4512,25919,26.12,26.17,25.2625,25.4512,25919,0.0,1.0
2025-07-10,26.46,26.7,26.02,26.37,38076,26.46,26.7,26.02,26.37,38076,0.0,1.0
2025-07-11,26.13,26.43,25.7,26.322,33760,26.13,26.43,25.7,26.322,33760,0.0,1.0
2025-07-14,25.65,26.0186,24.95,25.74,39156,25.65,26.0186,24.95,25.74,39156,0.0,1.0
2025-07-15,25.65,26.68,25.44,26.35,44507,25.65,26.68,25.44,26.35,44507,0.0,1.0
2025-07-16,24.7105,25.45,23.91,25.45,23770,24.7105,25.45,23.91,25.45,23770,0.0,1.0
2025-07-17,25.11,25.11,24.16,24.7473,25747,25.11,25.11,24.16,24.7473,25747,0.0,1.0
2025-07-18,27.8166,28.09,25.37,25.37,112451,27.8166,28.09,25.37,25.37,112451,0.0,1.0
2025-07-21,26.7794,27.67,26.63,27.63,57695,26.7794,27.67,26.63,27.63,57695,0.0,1.0
2025-07-22,25.1945,26.7,24.72,26.7,51383,25.1945,26.7,24.72,26.7,51383,0.0,1.0
2025-07-23,26.2128,26.5,25.39,25.39,56021,26.2128,26.5,25.39,25.39,56021,0.0,1.0
2025-07-24,26.7471,27.131,26.539,26.7,36192,26.7471,27.131,26.539,26.7,36192,0.0,1.0
2025-07-25,27.9618,28.17,26.75,26.75,35967,27.9618,28.17,26.75,26.75,35967,0.0,1.0
2025-07-28,29.0529,29.08,27.9501,28.15,35678,29.0529,29.08,27.9501,28.15,35678,0.0,1.0
2025-07-29,28.93,29.855,28.621,29.49,46559,28.93,29.855,28.621,29.49,46559,0.0,1.0
2025-07-30,28.9203,29.62,28.59,29.006,33348,28.9203,29.62,28.59,29.006,33348,0.0,1.0
2025-07-31,28.58,29.962,28.43,29.41,33233,28.58,29.962,28.43,29.41,33233,0.0,1.0
2025-08-01,26.219,26.979,25.4704,26.71,49860,26.219,26.979,25.4704,26.71,49860,0.0,1.0
2025-08-04,27.4008,27.5,26.7,26.71,31365,27.4008,27.5,26.7,26.71,31365,0.0,1.0
2025-08-05,27.5226,28.05,25.9284,27.565,50591,27.5226,28.05,25.9284,27.565,50591,0.0,1.0
2025-08-06,26.5286,27.13,24.78,26.47,60055,26.5286,27.13,24.78,26.47,60055,0.0,1.0
2025-08-07,28.95,28.95,27.2,27.2,44985,28.95,28.95,27.2,27.2,44985,0.0,1.0
2025-08-08,30.508,31.0,29.2,29.48,51701,30.508,31.0,29.2,29.48,51701,0.0,1.0
2025-08-11,30.689,31.62,30.6,30.84,48863,30.689,31.62,30.6,30.84,48863,0.0,1.0
2025-08-12,32.28,32.42,31.15,31.15,36593,32.28,32.42,31.15,31.15,36593,0.0,1.0
2025-08-13,31.1599,31.605,29.89,31.56,71131,31.1599,31.605,29.89,31.56,71131,0.0,1.0
2025-08-14,31.089,31.37,30.24,30.39,24036,31.089,31.37,30.24,30.39,24036,0.0,1.0
2025-08-15,30.74,31.89,30.38,31.86,29650,30.74,31.89,30.38,31.86,29650,0.0,1.0
2025-08-18,30.6753,31.16,30.5,30.96,24373,30.6753,31.16,30.5,30.96,24373,0.0,1.0
2025-08-19,29.3183,30.79,29.08,30.46,16160,29.3183,30.79,29.08,30.46,16160,0.0,1.0
2025-08-20,26.3575,28.62,25.7633,28.62,33258,26.3575,28.62,25.7633,28.62,33258,0.0,1.0
2025-08-21,26.0953,27.0924,26.079,26.7,18603,26.0953,27.0924,26.079,26.7,18603,0.0,1.0
2025-08-22,27.3331,27.62,26.33,26.33,11583,27.3331,27.62,26.33,26.33,11583,0.0,1.0
2025-08-25,27.4546,27.88,27.102,27.11,41698,27.4546,27.88,27.102,27.11,41698,0.0,1.0
2025-08-26,27.4151,28.0,27.12,27.8115,21104,27.4151,28.0,27.12,27.8115,21104,0.0,1.0
2025-08-27,28.0094,28.06,27.41,27.41,21787,28.0094,28.06,27.41,27.41,21787,0.0,1.0
2025-08-28,28.9,29.14,28.194,28.56,445695,28.9,29.14,28.194,28.56,445695,0.0,1.0
2025-08-29,23.5651,24.5,22.53,24.5,780406,23.5651,24.5,22.53,24.5,780406,0.0,1.0
2025-09-02,23.1498,23.2131,21.918,22.4,200290,23.1498,23.2131,21.918,22.4,200290,0.0,1.0
2025-09-03,24.18,24.2125,23.11,23.35,74366,24.18,24.2125,23.11,23.35,74366,0.0,1.0
2025-09-04,25.2979,25.5499,23.98,24.21,124323,25.2979,25.5499,23.98,24.21,124323,0.0,1.0
2025-09-05,24.5589,25.96,24.04,25.47,91684,24.5589,25.96,24.04,25.47,91684,0.0,1.0
2025-09-08,23.8309,24.82,23.7878,24.5901,67206,23.8309,24.82,23.7878,24.5901,67206,0.0,1.0
2025-09-09,23.1724,23.32,21.99,22.9,159879,23.1724,23.32,21.99,22.9,159879,0.0,1.0
2025-09-10,24.33,25.27,24.12,24.12,194659,24.33,25.27,24.12,24.12,194659,0.0,1.0
2025-09-11,24.6726,26.0,24.43,24.455,55192,24.6726,26.0,24.43,24.455,55192,0.0,1.0
2025-09-12,24.5451,25.58,24.51,24.93,38501,24.5451,25.58,24.51,24.93,38501,0.0,1.0
2025-09-15,25.18,25.78,24.745,24.98,85749,25.18,25.78,24.745,24.98,85749,0.0,1.0
2025-09-16,25.5307,25.83,25.06,25.6906,32190,25.5307,25.83,25.06,25.6906,32190,0.0,1.0
2025-09-17,26.5468,27.62,25.81,25.96,74780,26.5468,27.62,25.81,25.96,74780,0.0,1.0
2025-09-18,27.3016,27.9196,26.9,26.9,40736,27.3016,27.9196,26.9,26.9,40736,0.0,1.0
2025-09-19,27.29,28.04,27.22,27.78,78000,27.29,28.04,27.22,27.78,78000,0.0,1.0
2025-09-22,28.77,29.73,27.29,27.65,146780,28.77,29.73,27.29,27.65,146780,0.0,1.0
2025-09-23,28.2325,29.5,27.88,28.98,76432,28.2325,29.5,27.88,28.98,76432,0.0,1.0
2025-09-24,27.246,28.65,27.18,28.59,71850,27.246,28.65,27.18,28.59,71850,0.0,1.0
2025-09-25,26.7768,26.89,25.25,26.03,106982,26.7768,26.89,25.25,26.03,106982,0.0,1.0
2025-09-26,26.7189,26.74,25.37,25.37,65994,26.7189,26.74,25.37,25.37,65994,0.0,1.0
2025-09-29,28.0,28.17,27.53,27.54,43318,28.0,28.17,27.53,27.54,43318,0.0,1.0
2025-09-30,31.1587,31.26,28.5901,28.66,121560,31.1587,31.26,28.5901,28.66,121560,0.0,1.0
2025-10-01,34.6503,34.7227,30.796,30.92,199659,34.6503,34.7227,30.796,30.92,199659,0.0,1.0
2025-10-02,33.6197,35.71,32.4501,35.03,113884,33.6197,35.71,32.4501,35.03,113884,0.0,1.0
2025-10-03,30.62,34.24,30.51,34.0,146626,30.62,34.24,30.51,34.0,146626,0.0,1.0
2025-10-06,32.8309,34.33,32.29,33.02,145005,32.8309,34.33,32.29,33.02,145005,0.0,1.0
2025-10-07,35.08,36.73,32.17,36.01,446013,35.08,36.73,32.17,36.01,446013,0.0,1.0
2025-10-08,41.39,42.14,36.74,36.97,451154,41.39,42.14,36.74,36.97,451154,0.0,1.0
2025-10-09,37.1806,41.55,36.73,41.46,397773,37.1806,41.55,36.73,41.46,397773,0.0,1.0
2025-10-10,34.42,38.6758,34.42,38.07,335642,34.42,38.6758,34.42,38.07,335642,0.0,1.0
2025-10-13,35.8142,36.7982,34.84,36.55,130277,35.8142,36.7982,34.84,36.55,130277,0.0,1.0
2025-10-14,33.671,35.41,33.42,34.4,76063,33.671,35.41,33.42,34.4,76063,0.0,1.0
2025-10-15,35.8429,36.79,34.83,34.83,89148,35.8429,36.79,34.83,34.83,89148,0.0,1.0
2025-10-16,34.79,38.06,34.1399,36.48,165619,34.79,38.06,34.1399,36.48,165619,0.0,1.0
2025-10-17,33.92,34.49,32.9109,34.14,83846,33.92,34.49,32.9109,34.14,83846,0.0,1.0
2025-10-20,33.2359,34.59,32.9467,34.39,52956,33.2359,34.59,32.9467,34.39,52956,0.0,1.0
2025-10-21,34.0988,34.9,32.29,33.3,99010,34.0988,34.9,32.29,33.3,99010,0.0,1.0
2025-10-22,34.3395,34.75,32.25,34.54,65331,34.3395,34.75,32.25,34.54,65331,0.0,1.0
2025-10-23,36.2528,36.73,34.0,34.0,129896,36.2528,36.73,34.0,34.0,129896,0.0,1.0
2025-10-24,38.335,38.88,37.66,38.06,88687,38.335,38.88,37.66,38.06,88687,0.0,1.0
2025-10-27,40.0618,40.13,38.68,39.0,86191,40.0618,40.13,38.68,39.0,86191,0.0,1.0
2025-10-28,41.291,42.38,39.3,40.32,101870,41.291,42.38,39.3,40.32,101870,0.0,1.0
2025-10-29,40.64,42.72,40.0077,42.49,91008,40.64,42.72,40.0077,42.49,91008,0.0,1.0
2025-10-30,39.3518,40.81,38.61,39.2,61354,39.3518,40.81,38.61,39.2,61354,0.0,1.0
2025-10-31,39.8753,40.3499,37.9,39.85,35258,39.8753,40.3499,37.9,39.85,35258,0.0,1.0
2025-11-03,39.0,42.66,38.84,42.57,112911,39.0,42.66,38.84,42.57,112911,0.0,1.0
2025-11-04,36.245,37.78,35.8305,36.5,59340,36.245,37.78,35.8305,36.5,59340,0.0,1.0
2025-11-05,35.2137,36.321411,33.7915,35.09,70891,35.2137,36.321411,33.7915,35.09,70891,0.0,1.0
2025-11-06,33.75,36.3,33.56,35.49,38822,33.75,36.3,33.56,35.49,38822,0.0,1.0
2025-11-07,32.4559,33.03,31.0277,32.62,43135,32.4559,33.03,31.0277,32.62,43135,0.0,1.0
2025-11-10,30.87,34.1899,30.06,33.89,135330,30.87,34.1899,30.06,33.89,135330,0.0,1.0
2025-11-11,29.03,30.08,28.16,30.08,70765,29.03,30.08,28.16,30.08,70765,0.0,1.0
2025-11-12,29.8941,31.12,29.54,30.06,85141,29.8941,31.12,29.54,30.06,85141,0.0,1.0
2025-11-13,26.9747,29.31,26.32,29.29,84388,26.9747,29.31,26.32,29.29,84388,0.0,1.0
2025-11-14,26.8245,28.19,25.3,25.63,74511,26.8245,28.19,25.3,25.63,74511,0.0,1.0
2025-11-17,22.49,24.6391,21.4646,23.15,196120,22.49,24.6391,21.4646,23.15,196120,0.0,1.0
2025-11-18,22.45,23.56,21.3037,21.8,98921,22.45,23.56,21.3037,21.8,98921,0.0,1.0
2025-11-19,21.29,22.6264,21.1312,22.18,75264,21.29,22.6264,21.1312,22.18,75264,0.0,1.0
2025-11-20,20.5533,23.45,20.33,22.69,177428,20.5533,23.45,20.33,22.69,177428,0.0,1.0
2025-11-21,22.25,22.6599,20.2801,20.6,101909,22.25,22.6599,20.2801,20.6,101909,0.0,1.0
2025-11-24,24.15,24.7,22.9601,23.22,136026,24.15,24.7,22.9601,23.22,136026,0.0,1.0
2025-11-25,23.51,23.95,22.6,22.74,494863,23.51,23.95,22.6,22.74,494863,0.0,1.0
2025-11-26,26.28,27.04,24.3301,26.18,405256,26.28,27.04,24.3301,26.18,405256,0.0,1.0