date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-12,3.88,4.48,3.72,4.37,2345807,3.88,4.48,3.72,4.37,2345807,0.0,1.0
2025-02-13,3.47,4.21,3.0221,3.5,1906522,3.47,4.21,3.0221,3.5,1906522,0.0,1.0
2025-02-14,3.15,3.4961,3.02,3.35,177685,3.15,3.4961,3.02,3.35,177685,0.0,1.0
2025-02-18,2.71,3.6,2.3,3.08,662255,2.71,3.6,2.3,3.08,662255,0.0,1.0
2025-02-19,3.86,4.4799,2.7512,2.93,1021270,3.86,4.4799,2.7512,2.93,1021270,0.0,1.0
2025-02-20,5.47,7.22,3.71,3.73,2490513,5.47,7.22,3.71,3.73,2490513,0.0,1.0
2025-02-21,5.39,5.5,4.68,5.18,156371,5.39,5.5,4.68,5.18,156371,0.0,1.0
2025-02-24,3.56,4.92,3.56,4.75,987244,3.56,4.92,3.56,4.75,987244,0.0,1.0
2025-02-25,3.69,3.9,3.5223,3.62,602396,3.69,3.9,3.5223,3.62,602396,0.0,1.0
2025-02-26,4.95,5.0,3.54,3.7,4984124,4.95,5.0,3.54,3.7,4984124,0.0,1.0
2025-02-27,5.38,5.7,5.0,5.13,2082781,5.38,5.7,5.0,5.13,2082781,0.0,1.0
2025-02-28,5.44,5.5689,5.06,5.23,1931833,5.44,5.5689,5.06,5.23,1931833,0.0,1.0
2025-03-03,2.17,5.59,1.87,5.39,3754937,2.17,5.59,1.87,5.39,3754937,0.0,1.0
2025-03-04,0.77,1.48,0.687,1.36,3435758,0.77,1.48,0.687,1.36,3435758,0.0,1.0
2025-03-05,0.7835,0.8799,0.75,0.842,12646491,0.7835,0.8799,0.75,0.842,12646491,0.0,1.0
2025-03-06,0.5984,0.7311,0.58,0.717,2417209,0.5984,0.7311,0.58,0.717,2417209,0.0,1.0
2025-03-07,0.6951,0.7249,0.5605,0.581,1411958,0.6951,0.7249,0.5605,0.581,1411958,0.0,1.0
2025-03-10,0.75,0.795,0.643,0.68,1231620,0.75,0.795,0.643,0.68,1231620,0.0,1.0
2025-03-11,0.71,0.7186,0.65,0.7067,448015,0.71,0.7186,0.65,0.7067,448015,0.0,1.0
2025-03-12,0.67,0.7342,0.6501,0.6891,199042,0.67,0.7342,0.6501,0.6891,199042,0.0,1.0
2025-03-13,0.6608,0.699,0.61,0.66,191457,0.6608,0.699,0.61,0.66,191457,0.0,1.0
2025-03-14,0.6113,0.699,0.605,0.661,323808,0.6113,0.699,0.605,0.661,323808,0.0,1.0
2025-03-17,0.5608,0.6,0.5379,0.588,327074,0.5608,0.6,0.5379,0.588,327074,0.0,1.0
2025-03-18,0.6099,0.63,0.5203,0.544,278664,0.6099,0.63,0.5203,0.544,278664,0.0,1.0
2025-03-19,0.805,0.849,0.5706,0.6,11031320,0.805,0.849,0.5706,0.6,11031320,0.0,1.0
2025-03-20,1.05,1.14,0.7164,0.828,7845470,1.05,1.14,0.7164,0.828,7845470,0.0,1.0
2025-03-21,0.702,0.9761,0.66,0.89,2431243,0.702,0.9761,0.66,0.89,2431243,0.0,1.0
2025-03-24,0.701,0.73735,0.66,0.698,773196,0.701,0.73735,0.66,0.698,773196,0.0,1.0
2025-03-25,0.7221,0.7429,0.6802,0.69,466738,0.7221,0.7429,0.6802,0.69,466738,0.0,1.0
2025-03-26,0.692,0.7199,0.68,0.6941,314795,0.692,0.7199,0.68,0.6941,314795,0.0,1.0
2025-03-27,0.6504,0.69,0.63,0.6845,241875,0.6504,0.69,0.63,0.6845,241875,0.0,1.0
2025-03-28,0.6434,0.679799,0.5706,0.6479,221473,0.6434,0.679799,0.5706,0.6479,221473,0.0,1.0
2025-03-31,0.689,0.6899,0.5726,0.604,80027,0.689,0.6899,0.5726,0.604,80027,0.0,1.0
2025-04-01,0.66,0.68,0.5709,0.6683,257410,0.66,0.68,0.5709,0.6683,257410,0.0,1.0
2025-04-02,0.5998,0.6648,0.5707,0.6488,174053,0.5998,0.6648,0.5707,0.6488,174053,0.0,1.0
2025-04-03,0.58,0.62,0.56,0.577,88131,0.58,0.62,0.56,0.577,88131,0.0,1.0
2025-04-04,0.599,0.599,0.55,0.5626,264604,0.599,0.599,0.55,0.5626,264604,0.0,1.0
2025-04-07,0.5517,0.59,0.52,0.56,105220,0.5517,0.59,0.52,0.56,105220,0.0,1.0
2025-04-08,0.82,0.84,0.55,0.55,13899443,0.82,0.84,0.55,0.55,13899443,0.0,1.0
2025-04-09,0.6561,0.7999,0.5603,0.5971,4495045,0.6561,0.7999,0.5603,0.5971,4495045,0.0,1.0
2025-04-10,0.621,0.6588,0.582,0.605,382399,0.621,0.6588,0.582,0.605,382399,0.0,1.0
2025-04-11,0.6416,0.66,0.6101,0.6177,225396,0.6416,0.66,0.6101,0.6177,225396,0.0,1.0
2025-04-14,0.61,0.641599,0.581,0.6224,297587,0.61,0.641599,0.581,0.6224,297587,0.0,1.0
2025-04-15,0.67,0.69,0.61,0.64,310686,0.67,0.69,0.61,0.64,310686,0.0,1.0
2025-04-16,0.622,0.6997,0.621,0.651,148247,0.622,0.6997,0.621,0.651,148247,0.0,1.0
2025-04-17,0.622,0.6533,0.55,0.6366,305673,0.622,0.6533,0.55,0.6366,305673,0.0,1.0
2025-04-21,0.5999,0.6399,0.5581,0.63,304777,0.5999,0.6399,0.5581,0.63,304777,0.0,1.0
2025-04-22,0.6,0.6,0.5592,0.5819,96798,0.6,0.6,0.5592,0.5819,96798,0.0,1.0
2025-04-23,0.6101,0.6199,0.5772,0.588,193509,0.6101,0.6199,0.5772,0.588,193509,0.0,1.0
2025-04-24,0.59,0.6199,0.588,0.608,193189,0.59,0.6199,0.588,0.608,193189,0.0,1.0
2025-04-25,0.6001,0.6198,0.5802,0.5953,120116,0.6001,0.6198,0.5802,0.5953,120116,0.0,1.0
2025-04-28,0.596,0.61,0.581,0.6001,92699,0.596,0.61,0.581,0.6001,92699,0.0,1.0
2025-04-29,0.58,0.6164,0.58,0.61,205370,0.58,0.6164,0.58,0.61,205370,0.0,1.0
2025-04-30,0.5815,0.6,0.561,0.567,149738,0.5815,0.6,0.561,0.567,149738,0.0,1.0
2025-05-01,0.58,0.5899,0.55,0.5641,136269,0.58,0.5899,0.55,0.5641,136269,0.0,1.0
2025-05-02,0.566,0.5899,0.558,0.5626,97018,0.566,0.5899,0.558,0.5626,97018,0.0,1.0
2025-05-05,0.5848,0.593,0.563,0.593,67404,0.5848,0.593,0.563,0.593,67404,0.0,1.0
2025-05-06,0.5882,0.62,0.56,0.567,1061987,0.5882,0.62,0.56,0.567,1061987,0.0,1.0
2025-05-07,0.6088,0.6435,0.5705,0.62,741073,0.6088,0.6435,0.5705,0.62,741073,0.0,1.0
2025-05-08,0.612,0.63,0.5706,0.6099,148605,0.612,0.63,0.5706,0.6099,148605,0.0,1.0
2025-05-09,0.6324,0.6532,0.598,0.627,215422,0.6324,0.6532,0.598,0.627,215422,0.0,1.0
2025-05-12,0.595,0.6499,0.594,0.6203,164592,0.595,0.6499,0.594,0.6203,164592,0.0,1.0
2025-05-13,0.6401,0.645051,0.6,0.611,103755,0.6401,0.645051,0.6,0.611,103755,0.0,1.0
2025-05-14,0.649,0.6649,0.626,0.64,3012184,0.649,0.6649,0.626,0.64,3012184,0.0,1.0
2025-05-15,0.6019,0.638,0.59,0.61,438767,0.6019,0.638,0.59,0.61,438767,0.0,1.0
2025-05-16,0.5909,0.6155,0.54,0.59,301285,0.5909,0.6155,0.54,0.59,301285,0.0,1.0
2025-05-19,0.587,0.61,0.58,0.6002,69756,0.587,0.61,0.58,0.6002,69756,0.0,1.0
2025-05-20,0.6,0.6,0.58,0.587,63531,0.6,0.6,0.58,0.587,63531,0.0,1.0
2025-05-21,0.5737,0.5999,0.54,0.589,98135,0.5737,0.5999,0.54,0.589,98135,0.0,1.0
2025-05-22,0.588,0.588,0.564,0.577,22724,0.588,0.588,0.564,0.577,22724,0.0,1.0
2025-05-23,0.584,0.589999,0.566,0.568,42013,0.584,0.589999,0.566,0.568,42013,0.0,1.0
2025-05-27,0.58,0.58,0.556,0.5754,126540,0.58,0.58,0.556,0.5754,126540,0.0,1.0
2025-05-28,0.586,0.586,0.57,0.5755,97940,0.586,0.586,0.57,0.5755,97940,0.0,1.0
2025-05-29,0.5863,0.619999,0.561,0.576,176925,0.5863,0.619999,0.561,0.576,176925,0.0,1.0
2025-05-30,0.585,0.6052,0.57,0.59,106978,0.585,0.6052,0.57,0.59,106978,0.0,1.0
2025-06-02,0.552,0.5964,0.542401,0.5964,135199,0.552,0.5964,0.542401,0.5964,135199,0.0,1.0
2025-06-03,0.578,0.5989,0.5575,0.568,124463,0.578,0.5989,0.5575,0.568,124463,0.0,1.0
2025-06-04,0.59,0.6099,0.565,0.565,236579,0.59,0.6099,0.565,0.565,236579,0.0,1.0
2025-06-05,0.6289,0.7,0.571,0.585,573105,0.6289,0.7,0.571,0.585,573105,0.0,1.0
2025-06-06,0.6355,0.679,0.601,0.62,153713,0.6355,0.679,0.601,0.62,153713,0.0,1.0
2025-06-09,0.61,0.655,0.6011,0.6299,95766,0.61,0.655,0.6011,0.6299,95766,0.0,1.0
2025-06-10,0.633,0.633,0.5908,0.6168,76071,0.633,0.633,0.5908,0.6168,76071,0.0,1.0
2025-06-11,0.6341,0.6799,0.61,0.6133,121923,0.6341,0.6799,0.61,0.6133,121923,0.0,1.0
2025-06-12,0.6599,0.7046,0.645001,0.652,184957,0.6599,0.7046,0.645001,0.652,184957,0.0,1.0
2025-06-13,0.5918,0.670851,0.5912,0.65,158050,0.5918,0.670851,0.5912,0.65,158050,0.0,1.0
2025-06-16,0.61,0.64,0.59,0.59,120263,0.61,0.64,0.59,0.59,120263,0.0,1.0
2025-06-17,0.6056,0.63,0.605,0.61,40468,0.6056,0.63,0.605,0.61,40468,0.0,1.0
2025-06-18,0.6101,0.6244,0.59,0.59,69860,0.6101,0.6244,0.59,0.59,69860,0.0,1.0
2025-06-20,0.6114,0.62,0.6,0.6,65096,0.6114,0.62,0.6,0.6,65096,0.0,1.0
2025-06-23,0.605,0.628409,0.605,0.6115,26660,0.605,0.628409,0.605,0.6115,26660,0.0,1.0
2025-06-24,0.619,0.6299,0.605,0.605,45843,0.619,0.6299,0.605,0.605,45843,0.0,1.0
2025-06-25,0.605,0.625,0.59,0.59,27054,0.605,0.625,0.59,0.59,27054,0.0,1.0
2025-06-26,0.5999,0.6196,0.59,0.602,79303,0.5999,0.6196,0.59,0.602,79303,0.0,1.0
2025-06-27,0.5885,0.608,0.58,0.6011,50472,0.5885,0.608,0.58,0.6011,50472,0.0,1.0
2025-06-30,0.578001,0.59,0.565,0.5859,35996,0.578001,0.59,0.565,0.5859,35996,0.0,1.0
2025-07-01,0.5724,0.59,0.5601,0.5701,47617,0.5724,0.59,0.5601,0.5701,47617,0.0,1.0
2025-07-02,0.5724,0.607,0.5666,0.5705,54184,0.5724,0.607,0.5666,0.5705,54184,0.0,1.0
2025-07-03,0.5771,0.612,0.5761,0.612,22734,0.5771,0.612,0.5761,0.612,22734,0.0,1.0
2025-07-07,0.58,0.588554,0.5645,0.583,57611,0.58,0.588554,0.5645,0.583,57611,0.0,1.0
2025-07-08,0.6011,0.633,0.57595,0.585,222525,0.6011,0.633,0.57595,0.585,222525,0.0,1.0
2025-07-09,0.605,0.6252,0.6,0.61,48581,0.605,0.6252,0.6,0.61,48581,0.0,1.0
2025-07-10,0.63,0.640099,0.62,0.62,105740,0.63,0.640099,0.62,0.62,105740,0.0,1.0
2025-07-11,0.632,0.635,0.6111,0.6111,35593,0.632,0.635,0.6111,0.6111,35593,0.0,1.0
2025-07-14,0.605,0.6299,0.605,0.611,33912,0.605,0.6299,0.605,0.611,33912,0.0,1.0
2025-07-15,0.61,0.6326,0.604,0.604,48047,0.61,0.6326,0.604,0.604,48047,0.0,1.0
2025-07-16,0.611,0.62,0.6,0.605001,52158,0.611,0.62,0.6,0.605001,52158,0.0,1.0
2025-07-17,0.616,0.63,0.61,0.610001,44055,0.616,0.63,0.61,0.610001,44055,0.0,1.0
2025-07-18,0.6196,0.6301,0.604,0.625,84639,0.6196,0.6301,0.604,0.625,84639,0.0,1.0
2025-07-21,0.62,0.63,0.6101,0.6196,64248,0.62,0.63,0.6101,0.6196,64248,0.0,1.0
2025-07-22,0.621,0.6311,0.605,0.605,49447,0.621,0.6311,0.605,0.605,49447,0.0,1.0
2025-07-23,1.91,2.0999,0.6302,0.64,26439645,1.91,2.0999,0.6302,0.64,26439645,0.0,1.0
2025-07-24,1.84,1.85,1.11,1.6,6745340,1.84,1.85,1.11,1.6,6745340,0.0,1.0
2025-07-25,2.35,2.69,1.8781,1.88,5562214,2.35,2.69,1.8781,1.88,5562214,0.0,1.0
2025-07-28,1.88,2.29,1.78,2.28,972280,1.88,2.29,1.78,2.28,972280,0.0,1.0
2025-07-29,2.14,2.3,1.79,1.79,649615,2.14,2.3,1.79,1.79,649615,0.0,1.0
2025-07-30,1.99,2.4627,1.9,2.07,637178,1.99,2.4627,1.9,2.07,637178,0.0,1.0
2025-07-31,2.48,2.53,1.95,1.95,609642,2.48,2.53,1.95,1.95,609642,0.0,1.0
2025-08-01,2.95,2.99,2.43,2.43,1515453,2.95,2.99,2.43,2.43,1515453,0.0,1.0
2025-08-04,2.76,3.193,2.51,3.06,562002,2.76,3.193,2.51,3.06,562002,0.0,1.0
2025-08-05,3.25,3.35,2.62,2.71,391399,3.25,3.35,2.62,2.71,391399,0.0,1.0
2025-08-06,3.05,3.5412,2.94,3.11,383388,3.05,3.5412,2.94,3.11,383388,0.0,1.0
2025-08-07,2.86,3.18,2.2108,2.96,720694,2.86,3.18,2.2108,2.96,720694,0.0,1.0
2025-08-08,2.64,2.905,2.56,2.85,106374,2.64,2.905,2.56,2.85,106374,0.0,1.0
2025-08-11,3.88,3.99,2.7,2.7,1537316,3.88,3.99,2.7,2.7,1537316,0.0,1.0
2025-08-12,4.74,4.8799,3.74,3.95,774277,4.74,4.8799,3.74,3.95,774277,0.0,1.0
2025-08-13,4.35,4.89,4.03,4.28,351921,4.35,4.89,4.03,4.28,351921,0.0,1.0
2025-08-14,3.6,4.61,3.58,4.31,273371,3.6,4.61,3.58,4.31,273371,0.0,1.0
2025-08-15,3.62,4.0812,3.37,3.73,258051,3.62,4.0812,3.37,3.73,258051,0.0,1.0
2025-08-18,3.83,4.08,3.48,3.62,152321,3.83,4.08,3.48,3.62,152321,0.0,1.0
2025-08-19,2.93,4.048,2.5201,3.8,533596,2.93,4.048,2.5201,3.8,533596,0.0,1.0
2025-08-20,2.8,3.2199,2.47,2.82,250475,2.8,3.2199,2.47,2.82,250475,0.0,1.0
2025-08-21,2.9,3.0817,2.55,2.66,231511,2.9,3.0817,2.55,2.66,231511,0.0,1.0
2025-08-22,3.6,3.61,2.73,2.73,179015,3.6,3.61,2.73,2.73,179015,0.0,1.0
2025-08-25,3.35,3.7335,3.2,3.57,135104,3.35,3.7335,3.2,3.57,135104,0.0,1.0
2025-08-26,3.08,3.3889,2.95,3.35,120052,3.08,3.3889,2.95,3.35,120052,0.0,1.0
2025-08-27,3.12,3.4843,3.0,3.04,117599,3.12,3.4843,3.0,3.04,117599,0.0,1.0
2025-08-28,3.57,3.8923,3.09,3.22,287073,3.57,3.8923,3.09,3.22,287073,0.0,1.0
2025-08-29,4.34,4.5,3.4788,3.75,366349,4.34,4.5,3.4788,3.75,366349,0.0,1.0
2025-09-02,3.91,4.1799,3.52,4.11,370898,3.91,4.1799,3.52,4.11,370898,0.0,1.0
2025-09-03,4.36,4.7,3.94,3.94,502434,4.36,4.7,3.94,3.94,502434,0.0,1.0
2025-09-04,3.2,4.4399,3.12,4.01,508980,3.2,4.4399,3.12,4.01,508980,0.0,1.0
2025-09-05,3.71,3.82,3.22,3.22,384434,3.71,3.82,3.22,3.22,384434,0.0,1.0
2025-09-08,4.16,4.47,3.8,3.8,432924,4.16,4.47,3.8,3.8,432924,0.0,1.0
2025-09-09,4.1,4.4385,3.94,4.1,161851,4.1,4.4385,3.94,4.1,161851,0.0,1.0
2025-09-10,4.87,5.89,3.99,3.99,893750,4.87,5.89,3.99,3.99,893750,0.0,1.0
2025-09-11,4.22,5.29,4.21,4.67,402666,4.22,5.29,4.21,4.67,402666,0.0,1.0
2025-09-12,4.315,4.8199,4.27,4.32,222661,4.315,4.8199,4.27,4.32,222661,0.0,1.0
2025-09-15,4.18,4.7254,3.78,4.33,572830,4.18,4.7254,3.78,4.33,572830,0.0,1.0
2025-09-16,4.15,4.3799,3.83,4.02,288257,4.15,4.3799,3.83,4.02,288257,0.0,1.0
2025-09-17,3.71,4.27,3.71,4.11,322277,3.71,4.27,3.71,4.11,322277,0.0,1.0
2025-09-18,3.4,4.01,3.37,3.77,328254,3.4,4.01,3.37,3.77,328254,0.0,1.0
2025-09-19,3.33,3.689,3.15,3.4,574045,3.33,3.689,3.15,3.4,574045,0.0,1.0
2025-09-22,2.25,3.43,2.12,3.29,852502,2.25,3.43,2.12,3.29,852502,0.0,1.0
2025-09-23,2.28,2.6999,2.23,2.4,499818,2.28,2.6999,2.23,2.4,499818,0.0,1.0
2025-09-24,2.01,2.4788,1.96,2.25,283348,2.01,2.4788,1.96,2.25,283348,0.0,1.0
2025-09-25,2.18,2.57,1.8,2.01,1136039,2.18,2.57,1.8,2.01,1136039,0.0,1.0
2025-09-26,2.87,3.09,2.12,2.12,1629125,2.87,3.09,2.12,2.12,1629125,0.0,1.0
2025-09-29,3.17,3.32,2.75,2.75,585980,3.17,3.32,2.75,2.75,585980,0.0,1.0
2025-09-30,3.26,3.5487,2.9967,3.01,392899,3.26,3.5487,2.9967,3.01,392899,0.0,1.0
2025-10-01,3.51,3.94,3.23,3.23,621214,3.51,3.94,3.23,3.23,621214,0.0,1.0
2025-10-02,3.82,3.87,3.37,3.53,345202,3.82,3.87,3.37,3.53,345202,0.0,1.0
2025-10-03,3.52,4.0,3.5001,3.84,313074,3.52,4.0,3.5001,3.84,313074,0.0,1.0
2025-10-06,3.7,3.78,3.2723,3.49,164300,3.7,3.78,3.2723,3.49,164300,0.0,1.0
2025-10-07,3.48,3.72,3.41,3.7,72783,3.48,3.72,3.41,3.7,72783,0.0,1.0
2025-10-08,3.5,3.77,3.46,3.48,98128,3.5,3.77,3.46,3.48,98128,0.0,1.0
2025-10-09,3.71,3.75,3.45,3.45,159408,3.71,3.75,3.45,3.45,159408,0.0,1.0
2025-10-10,3.51,3.715,3.33,3.7,144797,3.51,3.715,3.33,3.7,144797,0.0,1.0
2025-10-13,4.14,4.2,3.63,3.63,154692,4.14,4.2,3.63,3.63,154692,0.0,1.0
2025-10-14,4.43,4.56,4.0347,4.13,221935,4.43,4.56,4.0347,4.13,221935,0.0,1.0
2025-10-15,4.64,4.74,4.15,4.25,157901,4.64,4.74,4.15,4.25,157901,0.0,1.0
2025-10-16,5.01,5.09,4.56,4.72,162618,5.01,5.09,4.56,4.72,162618,0.0,1.0
2025-10-17,5.91,6.2795,4.61,4.61,659250,5.91,6.2795,4.61,4.61,659250,0.0,1.0
2025-10-20,7.07,8.0,5.96,5.96,986317,7.07,8.0,5.96,5.96,986317,0.0,1.0
2025-10-21,6.81,7.488,6.6,7.07,204487,6.81,7.488,6.6,7.07,204487,0.0,1.0
2025-10-22,5.67,6.68,5.502,6.59,345506,5.67,6.68,5.502,6.59,345506,0.0,1.0
2025-10-23,6.74,6.75,5.67,5.67,311312,6.74,6.75,5.67,5.67,311312,0.0,1.0
2025-10-24,7.64,7.7,6.61,6.61,466341,7.64,7.7,6.61,6.61,466341,0.0,1.0
2025-10-27,7.815,8.1,7.14,7.14,595800,7.815,8.1,7.14,7.14,595800,0.0,1.0
2025-10-28,5.73,8.25,5.66,8.25,443421,5.73,8.25,5.66,8.25,443421,0.0,1.0
2025-10-29,6.73,7.14,5.7,6.01,281590,6.73,7.14,5.7,6.01,281590,0.0,1.0
2025-10-30,6.08,6.81,5.975,6.67,237391,6.08,6.81,5.975,6.67,237391,0.0,1.0
2025-10-31,5.71,6.5399,5.31,6.21,204402,5.71,6.5399,5.31,6.21,204402,0.0,1.0
2025-11-03,5.27,5.91,5.19,5.7,99208,5.27,5.91,5.19,5.7,99208,0.0,1.0
2025-11-04,5.24,5.51,4.93,5.27,239290,5.24,5.51,4.93,5.27,239290,0.0,1.0
2025-11-05,5.38,5.8365,4.97,5.14,169967,5.38,5.8365,4.97,5.14,169967,0.0,1.0
2025-11-06,5.145,5.74,5.0,5.74,19549,5.145,5.74,5.0,5.74,19549,0.0,1.0
2025-11-07,5.69,5.767,5.07,5.07,33797,5.69,5.767,5.07,5.07,33797,0.0,1.0
2025-11-10,5.45,5.99,5.4087,5.84,15259,5.45,5.99,5.4087,5.84,15259,0.0,1.0
2025-11-11,5.24,5.48,5.16,5.36,11983,5.24,5.48,5.16,5.36,11983,0.0,1.0
2025-11-12,5.11,5.62,5.11,5.32,47716,5.11,5.62,5.11,5.32,47716,0.0,1.0
2025-11-13,4.94,5.29,4.82,5.05,56784,4.94,5.29,4.82,5.05,56784,0.0,1.0
2025-11-14,4.72,5.03,4.5001,5.03,39363,4.72,5.03,4.5001,5.03,39363,0.0,1.0
2025-11-17,4.0,4.775,3.9,4.66,62764,4.0,4.775,3.9,4.66,62764,0.0,1.0
2025-11-18,4.43,4.59,3.9,4.12,65624,4.43,4.59,3.9,4.12,65624,0.0,1.0
2025-11-19,4.53,4.785,4.43,4.43,50040,4.53,4.785,4.43,4.43,50040,0.0,1.0
2025-11-20,4.09,4.99,4.09,4.65,36068,4.09,4.99,4.09,4.65,36068,0.0,1.0
2025-11-21,4.36,4.6,4.06,4.15,37644,4.36,4.6,4.06,4.15,37644,0.0,1.0
2025-11-24,4.86,4.995,4.37,4.37,44890,4.86,4.995,4.37,4.37,44890,0.0,1.0
2025-11-25,4.65,4.975,4.49,4.71,27181,4.65,4.975,4.49,4.71,27181,0.0,1.0
2025-11-26,4.53,4.9,4.52,4.5357,26156,4.53,4.9,4.52,4.5357,26156,0.0,1.0