date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-12,5.7,7.0,5.61,7.0,406371,5.7,7.0,5.61,7.0,406371,0.0,1.0
2024-11-13,5.74,5.84,5.61,5.75,85609,5.74,5.84,5.61,5.75,85609,0.0,1.0
2024-11-14,5.675,5.75,5.63,5.75,17012,5.675,5.75,5.63,5.75,17012,0.0,1.0
2024-11-15,5.3697,5.825,5.35,5.6,96246,5.3697,5.825,5.35,5.6,96246,0.0,1.0
2024-11-18,5.7,5.75,5.39,5.4,92258,5.7,5.75,5.39,5.4,92258,0.0,1.0
2024-11-19,5.66,5.8,5.6,5.73,171025,5.66,5.8,5.6,5.73,171025,0.0,1.0
2024-11-20,5.78,5.85,5.57,5.74,134825,5.78,5.85,5.57,5.74,134825,0.0,1.0
2024-11-21,5.7538,5.85,5.7,5.85,102100,5.7538,5.85,5.7,5.85,102100,0.0,1.0
2024-11-22,5.72,5.8,5.68,5.77,52150,5.72,5.8,5.68,5.77,52150,0.0,1.0
2024-11-25,5.725,5.8,5.6201,5.75,237193,5.725,5.8,5.6201,5.75,237193,0.0,1.0
2024-11-26,5.95,5.9999,5.72,5.84,148019,5.95,5.9999,5.72,5.84,148019,0.0,1.0
2024-11-27,6.67,6.8,5.925,6.0,402596,6.67,6.8,5.925,6.0,402596,0.0,1.0
2024-11-29,6.62,6.883,6.521,6.79,17197,6.62,6.883,6.521,6.79,17197,0.0,1.0
2024-12-02,6.1,6.98,5.91,6.66,144277,6.1,6.98,5.91,6.66,144277,0.0,1.0
2024-12-03,5.9,6.4205,5.7,6.1,307851,5.9,6.4205,5.7,6.1,307851,0.0,1.0
2024-12-04,5.744,5.85,5.6596,5.6596,44428,5.744,5.85,5.6596,5.6596,44428,0.0,1.0
2024-12-05,5.72,5.85,5.6,5.84,87177,5.72,5.85,5.6,5.84,87177,0.0,1.0
2024-12-06,5.66,5.75,5.59,5.725,52071,5.66,5.75,5.59,5.725,52071,0.0,1.0
2024-12-09,5.68,5.7428,5.6,5.6,143435,5.68,5.7428,5.6,5.6,143435,0.0,1.0
2024-12-10,5.74,5.755,5.62,5.675,81987,5.74,5.755,5.62,5.675,81987,0.0,1.0
2024-12-11,5.74,5.84,5.5,5.53,189017,5.74,5.84,5.5,5.53,189017,0.0,1.0
2024-12-12,5.74,5.8,5.63,5.72,63810,5.74,5.8,5.63,5.72,63810,0.0,1.0
2024-12-13,5.42,5.75,5.4002,5.75,15118,5.42,5.75,5.4002,5.75,15118,0.0,1.0
2024-12-16,4.79,5.63,4.66,5.48,148096,4.79,5.63,4.66,5.48,148096,0.0,1.0
2024-12-17,5.58,5.69,5.02,5.0658,129331,5.58,5.69,5.02,5.0658,129331,0.0,1.0
2024-12-18,5.16,5.7,4.99,5.59,99871,5.16,5.7,4.99,5.59,99871,0.0,1.0
2024-12-19,4.999,5.294,4.9,5.2349,126451,4.999,5.294,4.9,5.2349,126451,0.0,1.0
2024-12-20,4.93,5.15,4.82,5.0,50564,4.93,5.15,4.82,5.0,50564,0.0,1.0
2024-12-23,5.03,5.3,4.91,5.3,46113,5.03,5.3,4.91,5.3,46113,0.0,1.0
2024-12-24,5.03,5.03,4.95,4.9693,15902,5.03,5.03,4.95,4.9693,15902,0.0,1.0
2024-12-26,5.07,5.5,4.81,4.95,162241,5.07,5.5,4.81,4.95,162241,0.0,1.0
2024-12-27,5.13,5.53,5.0,5.07,146031,5.13,5.53,5.0,5.07,146031,0.0,1.0
2024-12-30,5.64,5.64,5.12,5.15,77678,5.64,5.64,5.12,5.15,77678,0.0,1.0
2024-12-31,5.89,5.89,5.42,5.5,147074,5.89,5.89,5.42,5.5,147074,0.0,1.0
2025-01-02,5.67,5.99,5.47,5.99,36188,5.67,5.99,5.47,5.99,36188,0.0,1.0
2025-01-03,5.67,6.0,5.4,6.0,11970,5.67,6.0,5.4,6.0,11970,0.0,1.0
2025-01-06,5.865,5.95,5.55,5.83,87394,5.865,5.95,5.55,5.83,87394,0.0,1.0
2025-01-07,5.719,5.89,5.54,5.76,108183,5.719,5.89,5.54,5.76,108183,0.0,1.0
2025-01-08,5.72,6.24,5.65,6.22,265465,5.72,6.24,5.65,6.22,265465,0.0,1.0
2025-01-10,6.095,6.1804,5.65,5.74,176871,6.095,6.1804,5.65,5.74,176871,0.0,1.0
2025-01-13,6.09,6.15,5.8,6.01,56784,6.09,6.15,5.8,6.01,56784,0.0,1.0
2025-01-14,5.88,6.3,5.88,6.2724,88417,5.88,6.3,5.88,6.2724,88417,0.0,1.0
2025-01-15,6.05,6.4528,5.847,6.11,221421,6.05,6.4528,5.847,6.11,221421,0.0,1.0
2025-01-16,5.95,6.1,5.84,5.99,68384,5.95,6.1,5.84,5.99,68384,0.0,1.0
2025-01-17,5.96,6.2057,5.96,6.02,51905,5.96,6.2057,5.96,6.02,51905,0.0,1.0
2025-01-21,5.99,6.39,5.62,6.16,112436,5.99,6.39,5.62,6.16,112436,0.0,1.0
2025-01-22,5.92,6.175,5.63,6.14,190064,5.92,6.175,5.63,6.14,190064,0.0,1.0
2025-01-23,6.27,6.4,5.58,5.87,120023,6.27,6.4,5.58,5.87,120023,0.0,1.0
2025-01-24,6.55,6.72,6.17,6.26,200451,6.55,6.72,6.17,6.26,200451,0.0,1.0
2025-01-27,6.41,6.8,5.8,6.35,300970,6.41,6.8,5.8,6.35,300970,0.0,1.0
2025-01-28,6.61,7.0,6.26,6.57,170783,6.61,7.0,6.26,6.57,170783,0.0,1.0
2025-01-29,6.32,6.65,6.11,6.5,144261,6.32,6.65,6.11,6.5,144261,0.0,1.0
2025-01-30,6.0,6.5,5.9834,6.3812,78486,6.0,6.5,5.9834,6.3812,78486,0.0,1.0
2025-01-31,5.72,6.25,5.72,6.16,126059,5.72,6.25,5.72,6.16,126059,0.0,1.0
2025-02-03,5.89,6.0,5.52,5.7,131369,5.89,6.0,5.52,5.7,131369,0.0,1.0
2025-02-04,6.01,6.2625,5.75,6.0,52397,6.01,6.2625,5.75,6.0,52397,0.0,1.0
2025-02-05,6.0,6.15,5.754,5.91,107477,6.0,6.15,5.754,5.91,107477,0.0,1.0
2025-02-06,5.9,6.1,5.758,6.1,16474,5.9,6.1,5.758,6.1,16474,0.0,1.0
2025-02-07,5.77,6.0247,5.7501,5.85,35080,5.77,6.0247,5.7501,5.85,35080,0.0,1.0
2025-02-10,6.0,6.0,5.71,5.75,36808,6.0,6.0,5.71,5.75,36808,0.0,1.0
2025-02-11,5.85,6.1707,5.8001,6.03,5915,5.85,6.1707,5.8001,6.03,5915,0.0,1.0
2025-02-12,5.8,6.039,5.71,5.83,90262,5.8,6.039,5.71,5.83,90262,0.0,1.0
2025-02-13,5.72,5.97,5.71,5.86,27919,5.72,5.97,5.71,5.86,27919,0.0,1.0
2025-02-14,6.03,6.2,5.75,5.75,72638,6.03,6.2,5.75,5.75,72638,0.0,1.0
2025-02-18,6.39,6.5,6.08,6.19,89852,6.39,6.5,6.08,6.19,89852,0.0,1.0
2025-02-19,6.54,6.66,6.1911,6.25,128735,6.54,6.66,6.1911,6.25,128735,0.0,1.0
2025-02-20,6.3,6.88,6.22,6.57,203327,6.3,6.88,6.22,6.57,203327,0.0,1.0
2025-02-21,6.28,6.6799,5.9,6.51,67491,6.28,6.6799,5.9,6.51,67491,0.0,1.0
2025-02-24,5.94,6.7,5.9,6.31,74914,5.94,6.7,5.9,6.31,74914,0.0,1.0
2025-02-25,5.83,6.297,5.56,6.02,76190,5.83,6.297,5.56,6.02,76190,0.0,1.0
2025-02-26,6.1,6.18,5.7,5.89,39531,6.1,6.18,5.7,5.89,39531,0.0,1.0
2025-02-27,6.0,6.336,5.9,6.19,30259,6.0,6.336,5.9,6.19,30259,0.0,1.0
2025-02-28,6.01,6.15,5.96,6.01,7577,6.01,6.15,5.96,6.01,7577,0.0,1.0
2025-03-03,5.48,6.29,5.48,6.01,49627,5.48,6.29,5.48,6.01,49627,0.0,1.0
2025-03-04,5.75,5.8577,5.53,5.53,17769,5.75,5.8577,5.53,5.53,17769,0.0,1.0
2025-03-05,5.8012,5.9475,5.8,5.8,18391,5.8012,5.9475,5.8,5.8,18391,0.0,1.0
2025-03-06,5.36,5.99,4.89,5.92,61457,5.36,5.99,4.89,5.92,61457,0.0,1.0
2025-03-07,5.31,6.0,5.23,5.56,21461,5.31,6.0,5.23,5.56,21461,0.0,1.0
2025-03-10,5.47,5.7,5.41,5.41,10268,5.47,5.7,5.41,5.41,10268,0.0,1.0
2025-03-11,5.6,5.66,5.45,5.45,5282,5.6,5.66,5.45,5.45,5282,0.0,1.0
2025-03-12,5.25,5.68,5.25,5.67,42289,5.25,5.68,5.25,5.67,42289,0.0,1.0
2025-03-13,5.63,5.67,5.23,5.23,20131,5.63,5.67,5.23,5.23,20131,0.0,1.0
2025-03-14,5.44,5.79,5.4279,5.54,6361,5.44,5.79,5.4279,5.54,6361,0.0,1.0
2025-03-17,5.69,5.79,5.33,5.33,7022,5.69,5.79,5.33,5.33,7022,0.0,1.0
2025-03-18,5.8,6.75,5.6381,6.61,90183,5.8,6.75,5.6381,6.61,90183,0.0,1.0
2025-03-19,5.7,6.17,5.6,6.17,38795,5.7,6.17,5.6,6.17,38795,0.0,1.0
2025-03-20,5.55,6.01,5.01,5.95,63759,5.55,6.01,5.01,5.95,63759,0.0,1.0
2025-03-21,5.37,5.68,5.24,5.68,63805,5.37,5.68,5.24,5.68,63805,0.0,1.0
2025-03-24,5.33,5.6,5.26,5.5,46174,5.33,5.6,5.26,5.5,46174,0.0,1.0
2025-03-25,5.48,5.6484,5.2854,5.34,79488,5.48,5.6484,5.2854,5.34,79488,0.0,1.0
2025-03-26,5.52,5.59,5.48,5.48,21707,5.52,5.59,5.48,5.48,21707,0.0,1.0
2025-03-27,5.31,5.863,5.3,5.863,105944,5.31,5.863,5.3,5.863,105944,0.0,1.0
2025-03-28,5.53,5.6299,5.26,5.51,20774,5.53,5.6299,5.26,5.51,20774,0.0,1.0
2025-03-31,5.06,5.6354,5.06,5.41,40746,5.06,5.6354,5.06,5.41,40746,0.0,1.0
2025-04-01,4.85,5.3,4.85,5.25,49723,4.85,5.3,4.85,5.25,49723,0.0,1.0
2025-04-02,5.08,5.3,4.9,4.99,28694,5.08,5.3,4.9,4.99,28694,0.0,1.0
2025-04-03,4.99,5.285,4.8,5.0,14689,4.99,5.285,4.8,5.0,14689,0.0,1.0
2025-04-04,4.83,5.06,4.28,5.06,52410,4.83,5.06,4.28,5.06,52410,0.0,1.0
2025-04-07,4.43,4.99,4.36,4.69,59078,4.43,4.99,4.36,4.69,59078,0.0,1.0
2025-04-08,3.75,4.82,3.75,4.5,273087,3.75,4.82,3.75,4.5,273087,0.0,1.0
2025-04-09,4.18,4.3502,3.752,3.81,359983,4.18,4.3502,3.752,3.81,359983,0.0,1.0
2025-04-10,4.17,4.4499,4.01,4.22,33334,4.17,4.4499,4.01,4.22,33334,0.0,1.0
2025-04-11,4.375,4.4499,4.27,4.4,63121,4.375,4.4499,4.27,4.4,63121,0.0,1.0
2025-04-14,4.8299,4.83,4.38,4.45,27510,4.8299,4.83,4.38,4.45,27510,0.0,1.0
2025-04-15,4.61,5.09,4.38,4.64,47664,4.61,5.09,4.38,4.64,47664,0.0,1.0
2025-04-16,4.25,4.81,4.25,4.81,55568,4.25,4.81,4.25,4.81,55568,0.0,1.0
2025-04-17,4.12,4.8315,3.97,4.4,64822,4.12,4.8315,3.97,4.4,64822,0.0,1.0
2025-04-21,4.21,4.47,4.2,4.25,57350,4.21,4.47,4.2,4.25,57350,0.0,1.0
2025-04-22,4.56,4.85,4.31,4.5,47341,4.56,4.85,4.31,4.5,47341,0.0,1.0
2025-04-23,4.92,5.6423,4.41,4.57,153283,4.92,5.6423,4.41,4.57,153283,0.0,1.0
2025-04-24,5.06,5.7231,4.81,4.91,24686,5.06,5.7231,4.81,4.91,24686,0.0,1.0
2025-04-25,5.04,5.55,5.04,5.09,61852,5.04,5.55,5.04,5.09,61852,0.0,1.0
2025-04-28,5.01,5.37,5.0,5.1,35526,5.01,5.37,5.0,5.1,35526,0.0,1.0
2025-04-29,5.27,5.43,5.0,5.04,49290,5.27,5.43,5.0,5.04,49290,0.0,1.0
2025-04-30,5.52,5.52,5.0,5.25,101884,5.52,5.52,5.0,5.25,101884,0.0,1.0
2025-05-01,5.98,6.187,5.32,5.52,76675,5.98,6.187,5.32,5.52,76675,0.0,1.0
2025-05-02,6.39,6.75,5.7792,6.0,105259,6.39,6.75,5.7792,6.0,105259,0.0,1.0
2025-05-05,6.76,7.0,6.03,6.35,222199,6.76,7.0,6.03,6.35,222199,0.0,1.0
2025-05-06,6.96,6.99,6.5,6.69,67832,6.96,6.99,6.5,6.69,67832,0.0,1.0
2025-05-07,7.49,8.6079,6.977,7.0,229365,7.49,8.6079,6.977,7.0,229365,0.0,1.0
2025-05-08,7.4,7.75,7.4,7.5,103559,7.4,7.75,7.4,7.5,103559,0.0,1.0
2025-05-09,7.43,7.63,7.18,7.44,20863,7.43,7.63,7.18,7.44,20863,0.0,1.0
2025-05-12,7.45,7.7499,7.21,7.6628,26215,7.45,7.7499,7.21,7.6628,26215,0.0,1.0
2025-05-13,6.91,7.53,6.74,7.53,61327,6.91,7.53,6.74,7.53,61327,0.0,1.0
2025-05-14,6.86,7.3699,6.81,7.07,49236,6.86,7.3699,6.81,7.07,49236,0.0,1.0
2025-05-15,6.81,7.1,6.55,6.99,99505,6.81,7.1,6.55,6.99,99505,0.0,1.0
2025-05-16,8.65,9.68,6.95,7.15,669678,8.65,9.68,6.95,7.15,669678,0.0,1.0
2025-05-19,10.0,10.79,8.73,8.73,353026,10.0,10.79,8.73,8.73,353026,0.0,1.0
2025-05-20,10.575,11.4,9.8,10.33,423003,10.575,11.4,9.8,10.33,423003,0.0,1.0
2025-05-21,9.85,10.7732,9.85,10.41,67669,9.85,10.7732,9.85,10.41,67669,0.0,1.0
2025-05-22,8.69,9.91,7.91,9.85,375442,8.69,9.91,7.91,9.85,375442,0.0,1.0
2025-05-23,9.14,9.4248,8.5951,8.65,192142,9.14,9.4248,8.5951,8.65,192142,0.0,1.0
2025-05-27,8.82,9.39,8.69,9.2,127567,8.82,9.39,8.69,9.2,127567,0.0,1.0
2025-05-28,8.43,9.15,7.57,8.92,320546,8.43,9.15,7.57,8.92,320546,0.0,1.0
2025-05-29,10.09,10.09,8.68,8.68,346108,10.09,10.09,8.68,8.68,346108,0.0,1.0
2025-05-30,9.33,10.55,9.25,10.55,123018,9.33,10.55,9.25,10.55,123018,0.0,1.0
2025-06-02,9.74,10.19,9.35,9.9,176415,9.74,10.19,9.35,9.9,176415,0.0,1.0
2025-06-03,9.79,10.35,9.5144,9.96,105860,9.79,10.35,9.5144,9.96,105860,0.0,1.0
2025-06-04,9.575,10.0999,9.485,9.82,78479,9.575,10.0999,9.485,9.82,78479,0.0,1.0
2025-06-05,9.67,9.855,8.845,9.59,65314,9.67,9.855,8.845,9.59,65314,0.0,1.0
2025-06-06,9.375,10.0989,9.05,9.69,79355,9.375,10.0989,9.05,9.69,79355,0.0,1.0
2025-06-09,9.17,9.5,8.75,9.38,88170,9.17,9.5,8.75,9.38,88170,0.0,1.0
2025-06-10,9.02,9.58,8.65,9.25,86440,9.02,9.58,8.65,9.25,86440,0.0,1.0
2025-06-11,9.6,9.6,9.08,9.13,64978,9.6,9.6,9.08,9.13,64978,0.0,1.0
2025-06-12,9.605,9.9,9.3,9.54,67138,9.605,9.9,9.3,9.54,67138,0.0,1.0
2025-06-13,9.35,9.86,9.3,9.53,80335,9.35,9.86,9.3,9.53,80335,0.0,1.0
2025-06-16,9.22,9.71,9.05,9.42,39204,9.22,9.71,9.05,9.42,39204,0.0,1.0
2025-06-17,9.095,9.4,9.02,9.2,57623,9.095,9.4,9.02,9.2,57623,0.0,1.0
2025-06-18,8.935,9.34,8.74,9.04,45698,8.935,9.34,8.74,9.04,45698,0.0,1.0
2025-06-20,9.16,9.3999,8.5,9.23,79760,9.16,9.3999,8.5,9.23,79760,0.0,1.0
2025-06-23,9.0,9.25,8.77,9.04,40924,9.0,9.25,8.77,9.04,40924,0.0,1.0
2025-06-24,8.89,9.05,8.81,9.02,56772,8.89,9.05,8.81,9.02,56772,0.0,1.0
2025-06-25,9.57,9.75,8.8,8.85,130552,9.57,9.75,8.8,8.85,130552,0.0,1.0
2025-06-26,9.21,9.6,8.95,9.58,86309,9.21,9.6,8.95,9.58,86309,0.0,1.0
2025-06-27,9.105,9.34,8.96,9.16,43524,9.105,9.34,8.96,9.16,43524,0.0,1.0
2025-06-30,9.33,9.3936,8.72,8.96,80633,9.33,9.3936,8.72,8.96,80633,0.0,1.0
2025-07-01,9.2,9.32,8.98,9.3,26425,9.2,9.32,8.98,9.3,26425,0.0,1.0
2025-07-02,10.69,10.74,9.0802,9.4,155421,10.69,10.74,9.0802,9.4,155421,0.0,1.0
2025-07-03,10.465,10.75,9.6,10.75,55837,10.465,10.75,9.6,10.75,55837,0.0,1.0
2025-07-07,11.24,11.24,10.454,10.75,45725,11.24,11.24,10.454,10.75,45725,0.0,1.0
2025-07-08,10.67,11.23,10.5001,11.1,80437,10.67,11.23,10.5001,11.1,80437,0.0,1.0
2025-07-09,10.8,10.94,10.44,10.68,33006,10.8,10.94,10.44,10.68,33006,0.0,1.0
2025-07-10,11.0,11.54,10.5642,10.79,108685,11.0,11.54,10.5642,10.79,108685,0.0,1.0
2025-07-11,10.815,11.2,10.63,10.85,33956,10.815,11.2,10.63,10.85,33956,0.0,1.0
2025-07-14,10.53,10.88,10.03,10.77,40323,10.53,10.88,10.03,10.77,40323,0.0,1.0
2025-07-15,10.405,10.65,10.2501,10.64,19237,10.405,10.65,10.2501,10.64,19237,0.0,1.0
2025-07-16,10.39,10.45,10.21,10.299,23821,10.39,10.45,10.21,10.299,23821,0.0,1.0
2025-07-17,10.27,10.59,10.21,10.41,25574,10.27,10.59,10.21,10.41,25574,0.0,1.0
2025-07-18,9.99,10.34,9.83,10.31,29132,9.99,10.34,9.83,10.31,29132,0.0,1.0
2025-07-21,9.98,10.27,9.6288,10.05,37095,9.98,10.27,9.6288,10.05,37095,0.0,1.0
2025-07-22,9.8,10.14,9.71,10.0,38622,9.8,10.14,9.71,10.0,38622,0.0,1.0
2025-07-23,9.99,10.12,9.74,9.87,44132,9.99,10.12,9.74,9.87,44132,0.0,1.0
2025-07-24,9.96,10.2437,9.87,10.2437,40288,9.96,10.2437,9.87,10.2437,40288,0.0,1.0
2025-07-25,9.97,10.015,9.69,9.866,30771,9.97,10.015,9.69,9.866,30771,0.0,1.0
2025-07-28,9.73,10.14,9.42,9.95,41997,9.73,10.14,9.42,9.95,41997,0.0,1.0
2025-07-29,9.25,10.0904,9.25,9.67,98143,9.25,10.0904,9.25,9.67,98143,0.0,1.0
2025-07-30,9.28,9.65,9.11,9.27,50701,9.28,9.65,9.11,9.27,50701,0.0,1.0
2025-07-31,9.11,9.875,9.0,9.4,40605,9.11,9.875,9.0,9.4,40605,0.0,1.0
2025-08-01,9.05,10.15,9.0,9.25,41227,9.05,10.15,9.0,9.25,41227,0.0,1.0
2025-08-04,8.74,9.15,8.48,9.15,71649,8.74,9.15,8.48,9.15,71649,0.0,1.0
2025-08-05,9.09,9.3,8.665,8.68,45502,9.09,9.3,8.665,8.68,45502,0.0,1.0
2025-08-06,9.35,9.5,8.55,9.145,33315,9.35,9.5,8.55,9.145,33315,0.0,1.0
2025-08-07,9.13,9.45,8.95,9.45,55967,9.13,9.45,8.95,9.45,55967,0.0,1.0
2025-08-08,9.9,10.0,9.09,9.1,43470,9.9,10.0,9.09,9.1,43470,0.0,1.0
2025-08-11,9.99,10.02,9.4921,9.91,63892,9.99,10.02,9.4921,9.91,63892,0.0,1.0
2025-08-12,9.7,10.1,9.4072,10.1,39077,9.7,10.1,9.4072,10.1,39077,0.0,1.0
2025-08-13,9.99,10.0,9.59,9.74,76430,9.99,10.0,9.59,9.74,76430,0.0,1.0
2025-08-14,8.0,9.96,7.29,9.96,233634,8.0,9.96,7.29,9.96,233634,0.0,1.0
2025-08-15,8.0,8.9429,7.81,8.52,202082,8.0,8.9429,7.81,8.52,202082,0.0,1.0
2025-08-18,8.445,8.9,7.9311,8.01,92040,8.445,8.9,7.9311,8.01,92040,0.0,1.0
2025-08-19,8.09,8.7659,7.81,8.17,47884,8.09,8.7659,7.81,8.17,47884,0.0,1.0
2025-08-20,7.995,8.2,7.7901,7.9,37694,7.995,8.2,7.7901,7.9,37694,0.0,1.0
2025-08-21,8.26,8.37,7.84,7.84,44946,8.26,8.37,7.84,7.84,44946,0.0,1.0
2025-08-22,8.1,8.38,8.015,8.12,58820,8.1,8.38,8.015,8.12,58820,0.0,1.0
2025-08-25,7.725,8.099,7.53,7.59,86958,7.725,8.099,7.53,7.59,86958,0.0,1.0
2025-08-26,7.93,8.05,7.62,7.79,33969,7.93,8.05,7.62,7.79,33969,0.0,1.0
2025-08-27,8.24,8.48,7.9187,8.02,46554,8.24,8.48,7.9187,8.02,46554,0.0,1.0
2025-08-28,8.06,8.29,7.9691,8.29,34511,8.06,8.29,7.9691,8.29,34511,0.0,1.0
2025-08-29,8.3,8.34,7.9525,8.15,42786,8.3,8.34,7.9525,8.15,42786,0.0,1.0
2025-09-02,8.15,8.33,8.105,8.33,28746,8.15,8.33,8.105,8.33,28746,0.0,1.0
2025-09-03,8.16,8.2817,8.0104,8.15,33110,8.16,8.2817,8.0104,8.15,33110,0.0,1.0
2025-09-04,8.35,8.48,8.06,8.17,56572,8.35,8.48,8.06,8.17,56572,0.0,1.0
2025-09-05,8.9,8.99,8.1683,8.22,141447,8.9,8.99,8.1683,8.22,141447,0.0,1.0
2025-09-08,9.55,9.68,8.87,9.0,144319,9.55,9.68,8.87,9.0,144319,0.0,1.0
2025-09-09,9.78,9.855,9.2501,9.61,155878,9.78,9.855,9.2501,9.61,155878,0.0,1.0
2025-09-10,9.65,9.77,9.46,9.67,58136,9.65,9.77,9.46,9.67,58136,0.0,1.0
2025-09-11,9.78,9.87,9.56,9.7095,67554,9.78,9.87,9.56,9.7095,67554,0.0,1.0
2025-09-12,9.8,9.98,9.69,9.69,62730,9.8,9.98,9.69,9.69,62730,0.0,1.0
2025-09-15,9.45,9.9999,9.39,9.86,69449,9.45,9.9999,9.39,9.86,69449,0.0,1.0
2025-09-16,8.72,9.655,8.65,9.655,44399,8.72,9.655,8.65,9.655,44399,0.0,1.0
2025-09-17,8.47,9.5999,8.15,8.88,82822,8.47,9.5999,8.15,8.88,82822,0.0,1.0
2025-09-18,8.58,8.8499,8.48,8.75,56114,8.58,8.8499,8.48,8.75,56114,0.0,1.0
2025-09-19,8.02,8.8899,7.61,8.51,258064,8.02,8.8899,7.61,8.51,258064,0.0,1.0
2025-09-22,8.0,8.515,7.77,8.01,57879,8.0,8.515,7.77,8.01,57879,0.0,1.0
2025-09-23,8.2,8.4,8.08,8.08,33875,8.2,8.4,8.08,8.08,33875,0.0,1.0
2025-09-24,8.0,8.2,7.7783,8.1,34356,8.0,8.2,7.7783,8.1,34356,0.0,1.0
2025-09-25,7.72,8.07,7.61,7.94,20744,7.72,8.07,7.61,7.94,20744,0.0,1.0
2025-09-26,7.08,7.9955,7.0,7.5501,120012,7.08,7.9955,7.0,7.5501,120012,0.0,1.0
2025-09-29,6.62,7.4225,6.56,7.08,98902,6.62,7.4225,6.56,7.08,98902,0.0,1.0
2025-09-30,6.51,6.8556,6.4,6.59,159808,6.51,6.8556,6.4,6.59,159808,0.0,1.0
2025-10-01,7.37,7.8392,6.6886,6.91,255979,7.37,7.8392,6.6886,6.91,255979,0.0,1.0
2025-10-02,7.44,7.8,7.045,7.4,93638,7.44,7.8,7.045,7.4,93638,0.0,1.0
2025-10-03,7.48,7.54,7.28,7.41,54616,7.48,7.54,7.28,7.41,54616,0.0,1.0
2025-10-06,7.4,7.6175,7.3432,7.56,146431,7.4,7.6175,7.3432,7.56,146431,0.0,1.0
2025-10-07,7.35,7.54,7.27,7.45,39062,7.35,7.54,7.27,7.45,39062,0.0,1.0
2025-10-08,7.72,7.78,7.36,7.36,185058,7.72,7.78,7.36,7.36,185058,0.0,1.0
2025-10-09,7.57,7.72,7.355,7.72,87761,7.57,7.72,7.355,7.72,87761,0.0,1.0
2025-10-10,7.02,7.8,7.005,7.63,59584,7.02,7.8,7.005,7.63,59584,0.0,1.0
2025-10-13,7.045,7.32,6.7954,7.05,88914,7.045,7.32,6.7954,7.05,88914,0.0,1.0
2025-10-14,6.98,7.2881,6.800001,7.05,86236,6.98,7.2881,6.800001,7.05,86236,0.0,1.0
2025-10-15,7.23,7.25,7.05,7.05,51345,7.23,7.25,7.05,7.05,51345,0.0,1.0
2025-10-16,7.06,7.8268,6.96,7.29,73577,7.06,7.8268,6.96,7.29,73577,0.0,1.0
2025-10-17,6.8,7.0399,6.5601,7.01,97044,6.8,7.0399,6.5601,7.01,97044,0.0,1.0
2025-10-20,7.13,7.28,6.7616,6.8151,122098,7.13,7.28,6.7616,6.8151,122098,0.0,1.0
2025-10-21,6.85,7.3,6.51,7.1,214904,6.85,7.3,6.51,7.1,214904,0.0,1.0
2025-10-22,6.9,7.1499,6.75,6.86,77612,6.9,7.1499,6.75,6.86,77612,0.0,1.0
2025-10-23,6.99,6.99,6.77,6.94,40664,6.99,6.99,6.77,6.94,40664,0.0,1.0
2025-10-24,6.87,7.05,6.84,7.05,24592,6.87,7.05,6.84,7.05,24592,0.0,1.0
2025-10-27,6.69,6.92,6.55,6.85,82407,6.69,6.92,6.55,6.85,82407,0.0,1.0
2025-10-28,6.6,6.9499,6.6,6.9499,95301,6.6,6.9499,6.6,6.9499,95301,0.0,1.0
2025-10-29,6.57,6.925,6.5,6.6,90303,6.57,6.925,6.5,6.6,90303,0.0,1.0
2025-10-30,6.18,6.63,5.92,6.5,292760,6.18,6.63,5.92,6.5,292760,0.0,1.0
2025-10-31,6.19,6.2999,5.905,6.08,44945,6.19,6.2999,5.905,6.08,44945,0.0,1.0
2025-11-03,5.7,6.245,5.65,6.13,155213,5.7,6.245,5.65,6.13,155213,0.0,1.0
2025-11-04,5.8,6.2,5.63,5.66,141557,5.8,6.2,5.63,5.66,141557,0.0,1.0
2025-11-05,5.88,6.0999,5.155,5.82,214945,5.88,6.0999,5.155,5.82,214945,0.0,1.0
2025-11-06,5.7,6.1658,5.515,5.87,162495,5.7,6.1658,5.515,5.87,162495,0.0,1.0
2025-11-07,5.72,6.1028,5.375,5.7,272112,5.72,6.1028,5.375,5.7,272112,0.0,1.0
2025-11-10,6.26,6.325,5.75,5.75,56794,6.26,6.325,5.75,5.75,56794,0.0,1.0
2025-11-11,6.12,6.36,6.0,6.28,51412,6.12,6.36,6.0,6.28,51412,0.0,1.0
2025-11-12,6.12,6.24,5.9,6.15,38138,6.12,6.24,5.9,6.15,38138,0.0,1.0
2025-11-13,6.13,6.2525,5.71,6.09,77765,6.13,6.2525,5.71,6.09,77765,0.0,1.0
2025-11-14,5.94,6.47,5.5,6.0,144293,5.94,6.47,5.5,6.0,144293,0.0,1.0
2025-11-17,5.9,6.355,5.75,5.94,172081,5.9,6.355,5.75,5.94,172081,0.0,1.0
2025-11-18,6.23,6.23,5.6,5.865,148695,6.23,6.23,5.6,5.865,148695,0.0,1.0
2025-11-19,5.92,6.33,5.8,6.21,36844,5.92,6.33,5.8,6.21,36844,0.0,1.0
2025-11-20,5.83,6.1,5.6682,5.99,47296,5.83,6.1,5.6682,5.99,47296,0.0,1.0
2025-11-21,5.75,5.965,5.66,5.83,46657,5.75,5.965,5.66,5.83,46657,0.0,1.0
2025-11-24,6.02,6.15,5.7001,5.8,22723,6.02,6.15,5.7001,5.8,22723,0.0,1.0
2025-11-25,6.095,6.195,5.8,6.11,20485,6.095,6.195,5.8,6.11,20485,0.0,1.0
2025-11-26,6.09,6.153,6.01,6.12,41672,6.09,6.153,6.01,6.12,41672,0.0,1.0