date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-05,4.1,4.85,3.91,4.0,303412,4.1,4.85,3.91,4.0,303412,0.0,1.0
2025-02-06,6.32,7.7599,4.17,5.94,7650085,6.32,7.7599,4.17,5.94,7650085,0.0,1.0
2025-02-07,4.5,5.81,4.25,5.1,415903,4.5,5.81,4.25,5.1,415903,0.0,1.0
2025-02-10,4.81,5.8,4.01,4.01,607197,4.81,5.8,4.01,4.01,607197,0.0,1.0
2025-02-11,5.2845,6.01,5.08,5.08,294030,5.2845,6.01,5.08,5.08,294030,0.0,1.0
2025-02-12,4.655,5.3,4.59,5.1,77442,4.655,5.3,4.59,5.1,77442,0.0,1.0
2025-02-13,4.6,5.16,4.5001,5.04,96581,4.6,5.16,4.5001,5.04,96581,0.0,1.0
2025-02-14,3.73,4.93,3.38,4.66,135356,3.73,4.93,3.38,4.66,135356,0.0,1.0
2025-02-18,3.89,3.94,3.4001,3.88,177583,3.89,3.94,3.4001,3.88,177583,0.0,1.0
2025-02-19,4.23,4.35,3.7,3.7547,123958,4.23,4.35,3.7,3.7547,123958,0.0,1.0
2025-02-20,5.04,5.49,4.05,4.2,485920,5.04,5.49,4.05,4.2,485920,0.0,1.0
2025-02-21,5.53,5.81,4.47,5.09,333236,5.53,5.81,4.47,5.09,333236,0.0,1.0
2025-02-24,4.95,5.4,4.35,5.4,85183,4.95,5.4,4.35,5.4,85183,0.0,1.0
2025-02-25,4.68,5.0899,4.356,4.76,121568,4.68,5.0899,4.356,4.76,121568,0.0,1.0
2025-02-26,4.5533,5.0635,4.46,4.6,59616,4.5533,5.0635,4.46,4.6,59616,0.0,1.0
2025-02-27,4.61,5.2,4.5,4.85,36991,4.61,5.2,4.5,4.85,36991,0.0,1.0
2025-02-28,4.41,4.74,4.1501,4.5,82408,4.41,4.74,4.1501,4.5,82408,0.0,1.0
2025-03-03,4.65,5.3717,4.34,4.5,192356,4.65,5.3717,4.34,4.5,192356,0.0,1.0
2025-03-04,4.88,5.0564,4.5,4.6,27348,4.88,5.0564,4.5,4.6,27348,0.0,1.0
2025-03-05,4.72,4.8899,4.51,4.8,28462,4.72,4.8899,4.51,4.8,28462,0.0,1.0
2025-03-06,4.64,4.88,4.53,4.88,46228,4.64,4.88,4.53,4.88,46228,0.0,1.0
2025-03-07,4.35,4.76,4.105,4.57,67261,4.35,4.76,4.105,4.57,67261,0.0,1.0
2025-03-10,4.14,4.588,4.0,4.39,33242,4.14,4.588,4.0,4.39,33242,0.0,1.0
2025-03-11,4.58,4.69,4.01,4.02,47707,4.58,4.69,4.01,4.02,47707,0.0,1.0
2025-03-12,4.66,4.69,4.15,4.69,59825,4.66,4.69,4.15,4.69,59825,0.0,1.0
2025-03-13,4.4,4.71,4.31,4.4679,14639,4.4,4.71,4.31,4.4679,14639,0.0,1.0
2025-03-14,5.3,5.6,4.45,4.5,76875,5.3,5.6,4.45,4.5,76875,0.0,1.0
2025-03-17,5.71,5.87,5.0735,5.6,37382,5.71,5.87,5.0735,5.6,37382,0.0,1.0
2025-03-18,5.76,6.12,5.51,5.51,48392,5.76,6.12,5.51,5.51,48392,0.0,1.0
2025-03-19,5.7,6.13,5.5,5.62,58245,5.7,6.13,5.5,5.62,58245,0.0,1.0
2025-03-20,5.35,5.8538,5.0,5.5,42580,5.35,5.8538,5.0,5.5,42580,0.0,1.0
2025-03-21,5.13,5.8,4.8219,5.185,81723,5.13,5.8,4.8219,5.185,81723,0.0,1.0
2025-03-24,4.84,5.7,4.83,5.1,24952,4.84,5.7,4.83,5.1,24952,0.0,1.0
2025-03-25,4.68,5.0891,4.6,5.08,54370,4.68,5.0891,4.6,5.08,54370,0.0,1.0
2025-03-26,4.8,4.94,4.4712,4.4712,15443,4.8,4.94,4.4712,4.4712,15443,0.0,1.0
2025-03-27,4.35,4.9,3.6916,4.9,127266,4.35,4.9,3.6916,4.9,127266,0.0,1.0
2025-03-28,4.23,4.81,4.0117,4.4984,46399,4.23,4.81,4.0117,4.4984,46399,0.0,1.0
2025-03-31,4.49,4.52,4.16,4.23,14578,4.49,4.52,4.16,4.23,14578,0.0,1.0
2025-04-01,4.41,4.58,4.1863,4.26,25802,4.41,4.58,4.1863,4.26,25802,0.0,1.0
2025-04-02,4.25,4.7,4.25,4.5441,14163,4.25,4.7,4.25,4.5441,14163,0.0,1.0
2025-04-03,3.92,4.24,3.92,4.24,18581,3.92,4.24,3.92,4.24,18581,0.0,1.0
2025-04-04,4.13,4.15,3.94,4.105,16519,4.13,4.15,3.94,4.105,16519,0.0,1.0
2025-04-07,3.91,4.08,3.72,3.91,5678,3.91,4.08,3.72,3.91,5678,0.0,1.0
2025-04-08,3.89,4.25,3.76,4.055,32820,3.89,4.25,3.76,4.055,32820,0.0,1.0
2025-04-09,3.9,4.1199,3.8547,4.0,19683,3.9,4.1199,3.8547,4.0,19683,0.0,1.0
2025-04-10,4.09,4.58,3.78,3.89,152758,4.09,4.58,3.78,3.89,152758,0.0,1.0
2025-04-11,4.1,4.3,3.75,3.78,13328,4.1,4.3,3.75,3.78,13328,0.0,1.0
2025-04-14,4.25,4.43,3.83,4.17,88734,4.25,4.43,3.83,4.17,88734,0.0,1.0
2025-04-15,4.01,4.55,4.01,4.33,22469,4.01,4.55,4.01,4.33,22469,0.0,1.0
2025-04-16,4.14,4.5,3.94,4.0,47808,4.14,4.5,3.94,4.0,47808,0.0,1.0
2025-04-17,4.02,4.3647,4.02,4.0599,7388,4.02,4.3647,4.02,4.0599,7388,0.0,1.0
2025-04-21,4.14,4.2,3.9,3.9,7006,4.14,4.2,3.9,3.9,7006,0.0,1.0
2025-04-22,4.1,4.225,4.1,4.225,4612,4.1,4.225,4.1,4.225,4612,0.0,1.0
2025-04-23,4.1206,4.1556,3.98,3.98,2363,4.1206,4.1556,3.98,3.98,2363,0.0,1.0
2025-04-24,4.82,4.83,4.15,4.25,37574,4.82,4.83,4.15,4.25,37574,0.0,1.0
2025-04-25,4.85,5.28,4.6498,5.18,13485,4.85,5.28,4.6498,5.18,13485,0.0,1.0
2025-04-28,4.44,4.9761,4.24,4.62,53019,4.44,4.9761,4.24,4.62,53019,0.0,1.0
2025-04-29,4.68,4.94,4.24,4.2653,69411,4.68,4.94,4.24,4.2653,69411,0.0,1.0
2025-04-30,5.34,5.79,4.4,4.4,172572,5.34,5.79,4.4,4.4,172572,0.0,1.0
2025-05-01,5.25,5.6899,5.0663,5.19,42781,5.25,5.6899,5.0663,5.19,42781,0.0,1.0
2025-05-02,5.16,5.61,4.72,5.1804,25561,5.16,5.61,4.72,5.1804,25561,0.0,1.0
2025-05-05,5.04,5.315,4.8898,5.0,4161,5.04,5.315,4.8898,5.0,4161,0.0,1.0
2025-05-06,4.9155,4.93,4.7501,4.82,5643,4.9155,4.93,4.7501,4.82,5643,0.0,1.0
2025-05-07,4.72,5.0372,4.5,4.7543,20606,4.72,5.0372,4.5,4.7543,20606,0.0,1.0
2025-05-08,5.24,5.24,4.59,4.6066,3770,5.24,5.24,4.59,4.6066,3770,0.0,1.0
2025-05-09,4.7,5.5576,4.55,5.06,17898,4.7,5.5576,4.55,5.06,17898,0.0,1.0
2025-05-12,4.8,5.2,4.65,4.65,5259,4.8,5.2,4.65,4.65,5259,0.0,1.0
2025-05-13,4.95,5.5,4.81,4.81,35098,4.95,5.5,4.81,4.81,35098,0.0,1.0
2025-05-14,5.04,5.3539,5.02,5.25,14581,5.04,5.3539,5.02,5.25,14581,0.0,1.0
2025-05-15,5.5879,5.5879,5.02,5.15,20698,5.5879,5.5879,5.02,5.15,20698,0.0,1.0
2025-05-16,5.55,5.74,5.1134,5.5,24949,5.55,5.74,5.1134,5.5,24949,0.0,1.0
2025-05-19,5.48,5.68,5.2,5.68,16400,5.48,5.68,5.2,5.68,16400,0.0,1.0
2025-05-20,5.4805,5.4805,4.953,5.0417,30600,5.4805,5.4805,4.953,5.0417,30600,0.0,1.0
2025-05-21,5.06,5.61,5.05,5.5,17885,5.06,5.61,5.05,5.5,17885,0.0,1.0
2025-05-22,5.53,5.7,5.1,5.1,13137,5.53,5.7,5.1,5.1,13137,0.0,1.0
2025-05-23,5.6539,5.73,5.2552,5.2552,9746,5.6539,5.73,5.2552,5.2552,9746,0.0,1.0
2025-05-27,5.4222,5.648,5.3552,5.648,5438,5.4222,5.648,5.3552,5.648,5438,0.0,1.0
2025-05-28,5.465,5.74,5.23,5.35,13719,5.465,5.74,5.23,5.35,13719,0.0,1.0
2025-05-29,5.4,5.4,5.142,5.142,4668,5.4,5.4,5.142,5.142,4668,0.0,1.0
2025-05-30,5.1,5.42,5.1,5.42,7645,5.1,5.42,5.1,5.42,7645,0.0,1.0
2025-06-02,4.8,5.6,4.66,5.6,20003,4.8,5.6,4.66,5.6,20003,0.0,1.0
2025-06-03,4.9,5.11,4.8305,5.0,11061,4.9,5.11,4.8305,5.0,11061,0.0,1.0
2025-06-04,4.8799,4.95,4.715,4.84,14017,4.8799,4.95,4.715,4.84,14017,0.0,1.0
2025-06-05,4.85,4.9,4.5,4.5,9375,4.85,4.9,4.5,4.5,9375,0.0,1.0
2025-06-06,5.1,5.26,4.81,4.81,7369,5.1,5.26,4.81,4.81,7369,0.0,1.0
2025-06-09,4.95,5.28,4.95,5.28,3942,4.95,5.28,4.95,5.28,3942,0.0,1.0
2025-06-10,4.86,5.0025,4.8,4.8465,11392,4.86,5.0025,4.8,4.8465,11392,0.0,1.0
2025-06-11,4.87,5.1,4.75,5.1,25051,4.87,5.1,4.75,5.1,25051,0.0,1.0
2025-06-12,4.71,4.78,4.7,4.78,1742,4.71,4.78,4.7,4.78,1742,0.0,1.0
2025-06-13,4.71,4.71,4.308,4.63,7785,4.71,4.71,4.308,4.63,7785,0.0,1.0
2025-06-16,4.2,4.84,4.0,4.65,16266,4.2,4.84,4.0,4.65,16266,0.0,1.0
2025-06-17,4.07,4.418,3.8458,4.2,25438,4.07,4.418,3.8458,4.2,25438,0.0,1.0
2025-06-18,4.1549,4.28,4.02,4.27,7490,4.1549,4.28,4.02,4.27,7490,0.0,1.0
2025-06-20,4.25,4.5382,4.0711,4.23,12343,4.25,4.5382,4.0711,4.23,12343,0.0,1.0
2025-06-23,4.18,4.6,4.06,4.25,5409,4.18,4.6,4.06,4.25,5409,0.0,1.0
2025-06-24,4.7864,4.7864,4.22,4.44,28311,4.7864,4.7864,4.22,4.44,28311,0.0,1.0
2025-06-25,4.99,5.138,4.62,4.76,7994,4.99,5.138,4.62,4.76,7994,0.0,1.0
2025-06-26,4.66,5.24,4.56,5.01,19972,4.66,5.24,4.56,5.01,19972,0.0,1.0
2025-06-27,4.95,5.11,4.73,5.0,9911,4.95,5.11,4.73,5.0,9911,0.0,1.0
2025-06-30,5.125,5.125,4.95,4.9862,17876,5.125,5.125,4.95,4.9862,17876,0.0,1.0
2025-07-01,5.05,5.1981,4.9,5.0,28869,5.05,5.1981,4.9,5.0,28869,0.0,1.0
2025-07-02,5.04,5.0999,5.02,5.05,3466,5.04,5.0999,5.02,5.05,3466,0.0,1.0
2025-07-03,4.86,5.0,4.86,5.0,3259,4.86,5.0,4.86,5.0,3259,0.0,1.0
2025-07-07,5.0,5.04,4.81,4.92,6482,5.0,5.04,4.81,4.92,6482,0.0,1.0
2025-07-08,5.15,5.3,4.9603,4.9603,35439,5.15,5.3,4.9603,4.9603,35439,0.0,1.0
2025-07-09,4.82,5.2999,4.63,5.28,59633,4.82,5.2999,4.63,5.28,59633,0.0,1.0
2025-07-10,5.1,5.26,4.8401,5.2554,7945,5.1,5.26,4.8401,5.2554,7945,0.0,1.0
2025-07-11,5.1,5.23,4.95,5.23,11849,5.1,5.23,4.95,5.23,11849,0.0,1.0
2025-07-14,5.34,5.6,5.25,5.25,10417,5.34,5.6,5.25,5.25,10417,0.0,1.0
2025-07-15,5.55,5.56,5.3802,5.44,28610,5.55,5.56,5.3802,5.44,28610,0.0,1.0
2025-07-16,5.5,5.7,5.15,5.63,11925,5.5,5.7,5.15,5.63,11925,0.0,1.0
2025-07-17,5.17,5.53,5.17,5.5009,12090,5.17,5.53,5.17,5.5009,12090,0.0,1.0
2025-07-18,5.16,5.38,5.16,5.2952,3870,5.16,5.38,5.16,5.2952,3870,0.0,1.0
2025-07-21,5.5,5.71,5.17,5.22,12964,5.5,5.71,5.17,5.22,12964,0.0,1.0
2025-07-22,5.72,5.88,5.4,5.57,13659,5.72,5.88,5.4,5.57,13659,0.0,1.0
2025-07-23,5.28,5.82,5.28,5.82,8875,5.28,5.82,5.28,5.82,8875,0.0,1.0
2025-07-24,5.2,5.46,5.2,5.3,14938,5.2,5.46,5.2,5.3,14938,0.0,1.0
2025-07-25,4.75,5.1505,4.75,5.1505,19219,4.75,5.1505,4.75,5.1505,19219,0.0,1.0
2025-07-28,4.83,5.19,4.76,4.76,22378,4.83,5.19,4.76,4.76,22378,0.0,1.0
2025-07-29,4.9201,5.0,4.5801,4.7,39670,4.9201,5.0,4.5801,4.7,39670,0.0,1.0
2025-07-30,4.8,4.99,4.8,4.8,4626,4.8,4.99,4.8,4.8,4626,0.0,1.0
2025-07-31,4.76,4.98,4.5501,4.56,12827,4.76,4.98,4.5501,4.56,12827,0.0,1.0
2025-08-01,4.8,4.8819,4.755,4.8819,4830,4.8,4.8819,4.755,4.8819,4830,0.0,1.0
2025-08-04,4.73,4.9318,4.7022,4.9318,4166,4.73,4.9318,4.7022,4.9318,4166,0.0,1.0
2025-08-05,4.86,4.86,4.67,4.67,1266,4.86,4.86,4.67,4.67,1266,0.0,1.0
2025-08-06,4.96,4.98,4.56,4.98,996,4.96,4.98,4.56,4.98,996,0.0,1.0
2025-08-07,4.98,5.0,4.81,5.0,1084,4.98,5.0,4.81,5.0,1084,0.0,1.0
2025-08-08,4.65,4.99,4.5895,4.5895,1343,4.65,4.99,4.5895,4.5895,1343,0.0,1.0
2025-08-11,4.63,4.78,4.57,4.6,2723,4.63,4.78,4.57,4.6,2723,0.0,1.0
2025-08-12,4.73,5.0,4.7,4.7,4082,4.73,5.0,4.7,4.7,4082,0.0,1.0
2025-08-13,4.75,5.0,4.75,4.95,5390,4.75,5.0,4.75,4.95,5390,0.0,1.0
2025-08-14,4.96,5.0,4.95,4.95,3755,4.96,5.0,4.95,4.95,3755,0.0,1.0
2025-08-15,4.805,5.2,4.61,5.0,10290,4.805,5.2,4.61,5.0,10290,0.0,1.0
2025-08-18,4.97,5.0,4.7,5.0,11856,4.97,5.0,4.7,5.0,11856,0.0,1.0
2025-08-19,4.999,4.999,4.81,4.81,1516,4.999,4.999,4.81,4.81,1516,0.0,1.0
2025-08-20,4.99,4.9999,4.7713,4.9999,1751,4.99,4.9999,4.7713,4.9999,1751,0.0,1.0
2025-08-21,4.7508,5.2,4.7508,5.0,6979,4.7508,5.2,4.7508,5.0,6979,0.0,1.0
2025-08-22,4.76,5.19,4.61,4.81,15295,4.76,5.19,4.61,4.81,15295,0.0,1.0
2025-08-25,5.14,5.1463,4.7,4.7,25476,5.14,5.1463,4.7,4.7,25476,0.0,1.0
2025-08-26,4.925,5.12,4.83,5.12,12503,4.925,5.12,4.83,5.12,12503,0.0,1.0
2025-08-27,4.81,5.0,4.66,4.99,21951,4.81,5.0,4.66,4.99,21951,0.0,1.0
2025-08-28,4.82,4.9699,4.77,4.77,1533,4.82,4.9699,4.77,4.77,1533,0.0,1.0
2025-08-29,4.815,4.98,4.64,4.66,1788,4.815,4.98,4.64,4.66,1788,0.0,1.0
2025-09-02,4.65,4.98,4.57,4.98,1335,4.65,4.98,4.57,4.98,1335,0.0,1.0
2025-09-03,4.8,4.98,4.8,4.83,1740,4.8,4.98,4.8,4.83,1740,0.0,1.0
2025-09-04,4.86,4.95,4.86,4.87,1133,4.86,4.95,4.86,4.87,1133,0.0,1.0
2025-09-05,4.86,4.915,4.86,4.915,641,4.86,4.915,4.86,4.915,641,0.0,1.0
2025-09-08,4.855,4.95,4.56,4.63,3385,4.855,4.95,4.56,4.63,3385,0.0,1.0
2025-09-09,4.6026,4.94,4.6026,4.94,1413,4.6026,4.94,4.6026,4.94,1413,0.0,1.0
2025-09-10,5.02,5.5,5.0,5.25,85573,5.02,5.5,5.0,5.25,85573,0.0,1.0
2025-09-11,5.2,5.25,5.12,5.12,14973,5.2,5.25,5.12,5.12,14973,0.0,1.0
2025-09-12,5.18,5.2,4.94,5.2,3640,5.18,5.2,4.94,5.2,3640,0.0,1.0
2025-09-15,4.81,4.952,4.6,4.94,5600,4.81,4.952,4.6,4.94,5600,0.0,1.0
2025-09-16,5.08,5.1851,4.71,4.71,4342,5.08,5.1851,4.71,4.71,4342,0.0,1.0
2025-09-17,4.78,5.1899,4.71,5.01,8924,4.78,5.1899,4.71,5.01,8924,0.0,1.0
2025-09-18,4.9,5.025,4.8325,4.87,7087,4.9,5.025,4.8325,4.87,7087,0.0,1.0
2025-09-19,4.99,5.025,4.78,4.78,3584,4.99,5.025,4.78,4.78,3584,0.0,1.0
2025-09-22,4.82,5.0482,4.8,4.8,23154,4.82,5.0482,4.8,4.8,23154,0.0,1.0
2025-09-23,4.8901,4.9,4.8055,4.8055,3265,4.8901,4.9,4.8055,4.8055,3265,0.0,1.0
2025-09-24,4.86,4.86,4.86,4.86,399,4.86,4.86,4.86,4.86,399,0.0,1.0
2025-09-25,4.97,4.99,4.9,4.94,6823,4.97,4.99,4.9,4.94,6823,0.0,1.0
2025-09-26,4.97,4.97,4.9,4.91,9098,4.97,4.97,4.9,4.91,9098,0.0,1.0
2025-09-29,4.95,5.1,4.925,5.0,3082,4.95,5.1,4.925,5.0,3082,0.0,1.0
2025-09-30,4.88,4.96,4.86,4.86,2608,4.88,4.96,4.86,4.86,2608,0.0,1.0
2025-10-01,4.88,4.88,4.78,4.88,6508,4.88,4.88,4.78,4.88,6508,0.0,1.0
2025-10-02,4.73,4.73,4.715,4.73,4298,4.73,4.73,4.715,4.73,4298,0.0,1.0
2025-10-03,4.85,4.9,4.55,4.55,3899,4.85,4.9,4.55,4.55,3899,0.0,1.0
2025-10-06,4.75,4.85,4.55,4.58,3470,4.75,4.85,4.55,4.58,3470,0.0,1.0
2025-10-07,4.83,4.88,4.55,4.58,25471,4.83,4.88,4.55,4.58,25471,0.0,1.0
2025-10-08,4.6,4.88,4.5,4.5896,11690,4.6,4.88,4.5,4.5896,11690,0.0,1.0
2025-10-09,4.5,4.6,4.2601,4.5,19252,4.5,4.6,4.2601,4.5,19252,0.0,1.0
2025-10-10,4.28,4.6,4.26,4.43,10442,4.28,4.6,4.26,4.43,10442,0.0,1.0
2025-10-13,4.24,4.42,4.24,4.3947,7219,4.24,4.42,4.24,4.3947,7219,0.0,1.0
2025-10-14,4.185,4.25,4.085,4.18,14070,4.185,4.25,4.085,4.18,14070,0.0,1.0
2025-10-15,4.12,4.3,4.1,4.3,6556,4.12,4.3,4.1,4.3,6556,0.0,1.0
2025-10-16,3.98,4.09,3.61,4.09,12531,3.98,4.09,3.61,4.09,12531,0.0,1.0
2025-10-17,4.29,4.29,3.775,3.775,11445,4.29,4.29,3.775,3.775,11445,0.0,1.0
2025-10-20,4.1941,4.35,4.0,4.24,22030,4.1941,4.35,4.0,4.24,22030,0.0,1.0
2025-10-21,4.07,4.32,4.0,4.06,37514,4.07,4.32,4.0,4.06,37514,0.0,1.0
2025-10-22,4.17,4.22,3.9623,4.07,16482,4.17,4.22,3.9623,4.07,16482,0.0,1.0
2025-10-23,4.18,4.18,3.8724,4.04,11041,4.18,4.18,3.8724,4.04,11041,0.0,1.0
2025-10-24,4.11,4.175,4.11,4.175,3990,4.11,4.175,4.11,4.175,3990,0.0,1.0
2025-10-27,4.05,4.05,4.04,4.05,2532,4.05,4.05,4.04,4.05,2532,0.0,1.0
2025-10-28,4.1,4.29,4.0,4.0,2241,4.1,4.29,4.0,4.0,2241,0.0,1.0
2025-10-29,4.1,4.2,4.01,4.05,3172,4.1,4.2,4.01,4.05,3172,0.0,1.0
2025-10-30,4.05,4.14,4.05,4.14,7568,4.05,4.14,4.05,4.14,7568,0.0,1.0
2025-10-31,4.02,4.13,3.9529,4.13,3672,4.02,4.13,3.9529,4.13,3672,0.0,1.0
2025-11-03,3.88,4.1,3.88,4.08,5312,3.88,4.1,3.88,4.08,5312,0.0,1.0
2025-11-04,3.895,4.08,3.81,3.92,8876,3.895,4.08,3.81,3.92,8876,0.0,1.0
2025-11-05,3.95,3.98,3.77,3.77,10327,3.95,3.98,3.77,3.77,10327,0.0,1.0
2025-11-06,3.99,4.0,3.81,4.0,5801,3.99,4.0,3.81,4.0,5801,0.0,1.0
2025-11-07,3.99,4.0,3.58,3.81,8343,3.99,4.0,3.58,3.81,8343,0.0,1.0
2025-11-10,3.89,4.0,3.86,3.86,1797,3.89,4.0,3.86,3.86,1797,0.0,1.0
2025-11-11,3.89,3.94,3.63,3.8083,2752,3.89,3.94,3.63,3.8083,2752,0.0,1.0
2025-11-12,3.79,3.8,3.55,3.6,15406,3.79,3.8,3.55,3.6,15406,0.0,1.0
2025-11-13,3.44,3.89,3.44,3.5,8660,3.44,3.89,3.44,3.5,8660,0.0,1.0
2025-11-14,3.61,3.95,3.5,3.66,6125,3.61,3.95,3.5,3.66,6125,0.0,1.0
2025-11-17,3.74,3.74,3.25,3.58,4821,3.74,3.74,3.25,3.58,4821,0.0,1.0
2025-11-18,3.12,3.78,3.11,3.6,25245,3.12,3.78,3.11,3.6,25245,0.0,1.0
2025-11-19,3.2,3.27,3.2,3.27,2340,3.2,3.27,3.2,3.27,2340,0.0,1.0
2025-11-20,3.31,3.34,3.31,3.34,2098,3.31,3.34,3.31,3.34,2098,0.0,1.0
2025-11-21,3.03,3.55,3.0,3.3502,8214,3.03,3.55,3.0,3.3502,8214,0.0,1.0
2025-11-24,2.965,3.2,2.93,2.95,4711,2.965,3.2,2.93,2.95,4711,0.0,1.0
2025-11-25,2.49,2.8499,2.085,2.46,49941,2.49,2.8499,2.085,2.46,49941,0.0,1.0
2025-11-26,2.44,2.6999,2.25,2.43,22078,2.44,2.6999,2.25,2.43,22078,0.0,1.0