date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-10,12.24,13.943,11.9,13.85,88400,12.24,13.943,11.9,13.85,88400,0.0,1.0
2024-12-11,13.3499,14.42,12.01,14.25,450213,13.3499,14.42,12.01,14.25,450213,0.0,1.0
2024-12-12,13.6,13.99,13.3801,13.86,345422,13.6,13.99,13.3801,13.86,345422,0.0,1.0
2024-12-13,12.03,13.8,11.4034,13.8,346266,12.03,13.8,11.4034,13.8,346266,0.0,1.0
2024-12-16,10.67,12.55,10.67,12.06,286621,10.67,12.55,10.67,12.06,286621,0.0,1.0
2024-12-17,9.57,10.8,9.26,10.7,252754,9.57,10.8,9.26,10.7,252754,0.0,1.0
2024-12-18,8.31,9.66,8.15,9.25,221886,8.31,9.66,8.15,9.25,221886,0.0,1.0
2024-12-19,8.36,8.4772,7.6114,8.2,111283,8.36,8.4772,7.6114,8.2,111283,0.0,1.0
2024-12-20,8.19,8.99,8.08,8.78,94865,8.19,8.99,8.08,8.78,94865,0.0,1.0
2024-12-23,6.89,8.8,6.55,8.44,140447,6.89,8.8,6.55,8.44,140447,0.0,1.0
2024-12-24,7.7,8.0,6.8,7.0,94651,7.7,8.0,6.8,7.0,94651,0.0,1.0
2024-12-26,8.41,8.6,7.7,7.7,159697,8.41,8.6,7.7,7.7,159697,0.0,1.0
2024-12-27,8.5,8.695,8.2692,8.5,55452,8.5,8.695,8.2692,8.5,55452,0.0,1.0
2024-12-30,8.86,9.28,8.7598,9.26,347081,8.86,9.28,8.7598,9.26,347081,0.0,1.0
2024-12-31,8.89,9.19,8.77,9.19,92347,8.89,9.19,8.77,9.19,92347,0.0,1.0
2025-01-02,8.5,9.28,8.4,9.2,85318,8.5,9.28,8.4,9.2,85318,0.0,1.0
2025-01-03,8.64,8.9099,8.5,8.75,52421,8.64,8.9099,8.5,8.75,52421,0.0,1.0
2025-01-06,8.91,9.03,8.65,9.0,114020,8.91,9.03,8.65,9.0,114020,0.0,1.0
2025-01-07,8.89,9.04,8.61,8.96,99672,8.89,9.04,8.61,8.96,99672,0.0,1.0
2025-01-08,8.9,8.95,8.6501,8.79,100110,8.9,8.95,8.6501,8.79,100110,0.0,1.0
2025-01-10,8.73,8.97,8.6,8.95,118814,8.73,8.97,8.6,8.95,118814,0.0,1.0
2025-01-13,7.2,8.9,6.85,8.75,186041,7.2,8.9,6.85,8.75,186041,0.0,1.0
2025-01-14,7.72,8.18,7.405,7.96,74155,7.72,8.18,7.405,7.96,74155,0.0,1.0
2025-01-15,8.96,9.305,8.0,8.0,102120,8.96,9.305,8.0,8.0,102120,0.0,1.0
2025-01-16,8.94,9.29,8.755,9.0,126709,8.94,9.29,8.755,9.0,126709,0.0,1.0
2025-01-17,9.82,10.188,9.0086,9.24,153768,9.82,10.188,9.0086,9.24,153768,0.0,1.0
2025-01-21,9.15,10.52,9.02,10.4,186018,9.15,10.52,9.02,10.4,186018,0.0,1.0
2025-01-22,9.57,9.91,9.04,9.15,105430,9.57,9.91,9.04,9.15,105430,0.0,1.0
2025-01-23,9.56,9.89,9.33,9.89,88757,9.56,9.89,9.33,9.89,88757,0.0,1.0
2025-01-24,9.55,9.898,9.41,9.74,62854,9.55,9.898,9.41,9.74,62854,0.0,1.0
2025-01-27,9.02,9.45,8.71,9.44,99286,9.02,9.45,8.71,9.44,99286,0.0,1.0
2025-01-28,8.87,9.1604,8.69,9.02,32963,8.87,9.1604,8.69,9.02,32963,0.0,1.0
2025-01-29,8.51,9.1425,8.41,8.93,33660,8.51,9.1425,8.41,8.93,33660,0.0,1.0
2025-01-30,8.9,9.345,8.3826,8.55,55192,8.9,9.345,8.3826,8.55,55192,0.0,1.0
2025-01-31,8.56,8.97,8.5,8.85,30594,8.56,8.97,8.5,8.85,30594,0.0,1.0
2025-02-03,8.16,8.615,8.16,8.4,42646,8.16,8.615,8.16,8.4,42646,0.0,1.0
2025-02-04,8.42,8.47,7.8012,8.08,64696,8.42,8.47,7.8012,8.08,64696,0.0,1.0
2025-02-05,7.86,8.44,7.85,8.4,56875,7.86,8.44,7.85,8.4,56875,0.0,1.0
2025-02-06,7.9,8.25,7.88,7.88,41527,7.9,8.25,7.88,7.88,41527,0.0,1.0
2025-02-07,7.5,8.1498,7.32,8.05,110815,7.5,8.1498,7.32,8.05,110815,0.0,1.0
2025-02-10,7.51,7.79,7.51,7.53,31862,7.51,7.79,7.51,7.53,31862,0.0,1.0
2025-02-11,7.56,7.67,7.52,7.59,33358,7.56,7.67,7.52,7.59,33358,0.0,1.0
2025-02-12,7.03,7.59,6.9,7.55,111590,7.03,7.59,6.9,7.55,111590,0.0,1.0
2025-02-13,7.5,7.5,7.06,7.06,33547,7.5,7.5,7.06,7.06,33547,0.0,1.0
2025-02-14,7.18,7.702,7.11,7.5,35967,7.18,7.702,7.11,7.5,35967,0.0,1.0
2025-02-18,7.27,7.35,7.0,7.19,52863,7.27,7.35,7.0,7.19,52863,0.0,1.0
2025-02-19,7.03,7.4001,7.0227,7.27,34293,7.03,7.4001,7.0227,7.27,34293,0.0,1.0
2025-02-20,6.82,7.175,6.81,7.11,28166,6.82,7.175,6.81,7.11,28166,0.0,1.0
2025-02-21,6.32,7.001,6.32,6.95,55150,6.32,7.001,6.32,6.95,55150,0.0,1.0
2025-02-24,6.02,6.4,5.99,6.36,48524,6.02,6.4,5.99,6.36,48524,0.0,1.0
2025-02-25,6.1,6.297,5.9027,6.0,33331,6.1,6.297,5.9027,6.0,33331,0.0,1.0
2025-02-26,7.11,7.34,6.1,6.28,53557,7.11,7.34,6.1,6.28,53557,0.0,1.0
2025-02-27,6.94,7.42,6.725,7.1,33461,6.94,7.42,6.725,7.1,33461,0.0,1.0
2025-02-28,6.71,6.94,6.6,6.94,8816,6.71,6.94,6.6,6.94,8816,0.0,1.0
2025-03-03,6.73,7.77,6.55,6.98,42709,6.73,7.77,6.55,6.98,42709,0.0,1.0
2025-03-04,6.27,6.68,6.1,6.68,55813,6.27,6.68,6.1,6.68,55813,0.0,1.0
2025-03-05,6.2,6.44,6.09,6.23,45769,6.2,6.44,6.09,6.23,45769,0.0,1.0
2025-03-06,5.95,6.2,5.8677,6.15,34785,5.95,6.2,5.8677,6.15,34785,0.0,1.0
2025-03-07,6.77,6.785,6.08,6.22,36513,6.77,6.785,6.08,6.22,36513,0.0,1.0
2025-03-10,6.0,6.79,5.9,6.79,41763,6.0,6.79,5.9,6.79,41763,0.0,1.0
2025-03-11,6.15,6.3571,5.69,6.0,57746,6.15,6.3571,5.69,6.0,57746,0.0,1.0
2025-03-12,6.44,6.7,6.2,6.2,28549,6.44,6.7,6.2,6.2,28549,0.0,1.0
2025-03-13,6.15,6.94,6.111,6.5,21978,6.15,6.94,6.111,6.5,21978,0.0,1.0
2025-03-14,6.53,6.86,6.3,6.31,14592,6.53,6.86,6.3,6.31,14592,0.0,1.0
2025-03-17,6.58,6.845,6.17,6.62,26695,6.58,6.845,6.17,6.62,26695,0.0,1.0
2025-03-18,6.1,6.49,6.02,6.4,35903,6.1,6.49,6.02,6.4,35903,0.0,1.0
2025-03-19,5.88,6.3642,5.8,6.27,41124,5.88,6.3642,5.8,6.27,41124,0.0,1.0
2025-03-20,5.75,6.1,5.64,5.87,16506,5.75,6.1,5.64,5.87,16506,0.0,1.0
2025-03-21,6.04,6.095,5.67,5.9,20780,6.04,6.095,5.67,5.9,20780,0.0,1.0
2025-03-24,6.18,6.18,5.802,6.15,38720,6.18,6.18,5.802,6.15,38720,0.0,1.0
2025-03-25,5.8,6.0562,5.71,6.01,22881,5.8,6.0562,5.71,6.01,22881,0.0,1.0
2025-03-26,5.67,5.84,5.54,5.75,32490,5.67,5.84,5.54,5.75,32490,0.0,1.0
2025-03-27,5.43,5.87,5.33,5.68,34306,5.43,5.87,5.33,5.68,34306,0.0,1.0
2025-03-28,5.16,5.42,5.01,5.37,40786,5.16,5.42,5.01,5.37,40786,0.0,1.0
2025-03-31,5.08,5.095,4.75,5.0,31965,5.08,5.095,4.75,5.0,31965,0.0,1.0
2025-04-01,5.43,5.78,4.82,4.93,28443,5.43,5.78,4.82,4.93,28443,0.0,1.0
2025-04-02,5.55,5.6,5.16,5.43,19419,5.55,5.6,5.16,5.43,19419,0.0,1.0
2025-04-03,4.9,5.52,4.888,5.52,55892,4.9,5.52,4.888,5.52,55892,0.0,1.0
2025-04-04,4.47,4.87,4.22,4.69,67643,4.47,4.87,4.22,4.69,67643,0.0,1.0
2025-04-07,4.6,4.986,4.45,4.47,47533,4.6,4.986,4.45,4.47,47533,0.0,1.0
2025-04-08,4.37,4.83,4.3,4.81,28010,4.37,4.83,4.3,4.81,28010,0.0,1.0
2025-04-09,5.28,5.39,4.2506,4.39,35426,5.28,5.39,4.2506,4.39,35426,0.0,1.0
2025-04-10,4.88,5.09,4.81,5.09,11300,4.88,5.09,4.81,5.09,11300,0.0,1.0
2025-04-11,4.97,5.5,4.7,5.0,51229,4.97,5.5,4.7,5.0,51229,0.0,1.0
2025-04-14,5.5,5.69,5.02,5.27,61474,5.5,5.69,5.02,5.27,61474,0.0,1.0
2025-04-15,5.19,5.86,5.0,5.86,61015,5.19,5.86,5.0,5.86,61015,0.0,1.0
2025-04-16,6.1,6.265,5.2,5.2,55541,6.1,6.265,5.2,5.2,55541,0.0,1.0
2025-04-17,5.84,6.111,5.7016,6.0,24145,5.84,6.111,5.7016,6.0,24145,0.0,1.0
2025-04-21,6.05,6.11,5.7,5.7,12190,6.05,6.11,5.7,5.7,12190,0.0,1.0
2025-04-22,7.37,7.48,6.15,6.24,95376,7.37,7.48,6.15,6.24,95376,0.0,1.0
2025-04-23,7.56,7.9,7.01,7.6,213304,7.56,7.9,7.01,7.6,213304,0.0,1.0
2025-04-24,7.35,7.8752,6.85,7.5,49612,7.35,7.8752,6.85,7.5,49612,0.0,1.0
2025-04-25,7.9,8.18,7.0951,7.35,74594,7.9,8.18,7.0951,7.35,74594,0.0,1.0
2025-04-28,7.44,8.0,7.292,8.0,40244,7.44,8.0,7.292,8.0,40244,0.0,1.0
2025-04-29,7.4,7.51,7.07,7.5,23378,7.4,7.51,7.07,7.5,23378,0.0,1.0
2025-04-30,7.01,7.6,6.85,7.4,55629,7.01,7.6,6.85,7.4,55629,0.0,1.0
2025-05-01,7.48,7.63,6.85,6.94,48766,7.48,7.63,6.85,6.94,48766,0.0,1.0
2025-05-02,7.75,7.84,7.36,7.69,32004,7.75,7.84,7.36,7.69,32004,0.0,1.0
2025-05-05,7.59,7.8,7.44,7.8,7821,7.59,7.8,7.44,7.8,7821,0.0,1.0
2025-05-06,7.78,7.87,7.425,7.59,24809,7.78,7.87,7.425,7.59,24809,0.0,1.0
2025-05-07,7.75,7.99,7.5714,7.77,18765,7.75,7.99,7.5714,7.77,18765,0.0,1.0
2025-05-08,7.8,7.99,7.74,7.9,20652,7.8,7.99,7.74,7.9,20652,0.0,1.0
2025-05-09,8.88,9.1,7.4025,7.8,268578,8.88,9.1,7.4025,7.8,268578,0.0,1.0
2025-05-12,8.52,9.49,8.5,9.49,75849,8.52,9.49,8.5,9.49,75849,0.0,1.0
2025-05-13,7.67,8.55,6.84,8.17,73168,7.67,8.55,6.84,8.17,73168,0.0,1.0
2025-05-14,6.0,7.63,6.0,6.94,138534,6.0,7.63,6.0,6.94,138534,0.0,1.0
2025-05-15,6.12,6.4699,6.0,6.21,61877,6.12,6.4699,6.0,6.21,61877,0.0,1.0
2025-05-16,6.61,6.97,6.0,6.0,56536,6.61,6.97,6.0,6.0,56536,0.0,1.0
2025-05-19,6.23,6.765,6.19,6.26,58708,6.23,6.765,6.19,6.26,58708,0.0,1.0
2025-05-20,6.12,6.655,6.11,6.2,57973,6.12,6.655,6.11,6.2,57973,0.0,1.0
2025-05-21,6.01,6.285,5.8001,6.1,58058,6.01,6.285,5.8001,6.1,58058,0.0,1.0
2025-05-22,7.4,8.03,6.16,6.16,414603,7.4,8.03,6.16,6.16,414603,0.0,1.0
2025-05-23,6.51,7.49,6.5,7.0,199504,6.51,7.49,6.5,7.0,199504,0.0,1.0
2025-05-27,6.2,6.69,6.2,6.55,112981,6.2,6.69,6.2,6.55,112981,0.0,1.0
2025-05-28,5.59,6.33,5.59,6.31,107450,5.59,6.33,5.59,6.31,107450,0.0,1.0
2025-05-29,5.06,6.075,5.05,5.59,160156,5.06,6.075,5.05,5.59,160156,0.0,1.0
2025-05-30,5.0,5.2,4.81,5.19,200313,5.0,5.2,4.81,5.19,200313,0.0,1.0
2025-06-02,4.93,5.48,4.92,5.15,115342,4.93,5.48,4.92,5.15,115342,0.0,1.0
2025-06-03,4.91,5.4162,4.86,4.96,64940,4.91,5.4162,4.86,4.96,64940,0.0,1.0
2025-06-04,4.98,5.2376,4.92,5.0,51735,4.98,5.2376,4.92,5.0,51735,0.0,1.0
2025-06-05,4.99,5.1981,4.9,5.0,42327,4.99,5.1981,4.9,5.0,42327,0.0,1.0
2025-06-06,5.65,5.67,4.99,5.13,80941,5.65,5.67,4.99,5.13,80941,0.0,1.0
2025-06-09,5.23,5.67,5.23,5.67,74054,5.23,5.67,5.23,5.67,74054,0.0,1.0
2025-06-10,5.34,5.5165,5.27,5.3,32343,5.34,5.5165,5.27,5.3,32343,0.0,1.0
2025-06-11,5.41,5.6483,5.2565,5.35,34437,5.41,5.6483,5.2565,5.35,34437,0.0,1.0
2025-06-12,5.31,5.6399,5.31,5.48,23504,5.31,5.6399,5.31,5.48,23504,0.0,1.0
2025-06-13,5.0,5.31,4.95,5.31,82848,5.0,5.31,4.95,5.31,82848,0.0,1.0
2025-06-16,5.42,5.42,4.85,5.01,50832,5.42,5.42,4.85,5.01,50832,0.0,1.0
2025-06-17,5.02,5.44,4.86,5.44,67249,5.02,5.44,4.86,5.44,67249,0.0,1.0
2025-06-18,5.18,5.27,5.0,5.125,43003,5.18,5.27,5.0,5.125,43003,0.0,1.0
2025-06-20,5.2,5.29,4.9,5.01,149393,5.2,5.29,4.9,5.01,149393,0.0,1.0
2025-06-23,5.12,5.25,4.92,5.2,69390,5.12,5.25,4.92,5.2,69390,0.0,1.0
2025-06-24,5.14,5.25,5.08,5.12,95481,5.14,5.25,5.08,5.12,95481,0.0,1.0
2025-06-25,4.97,5.1899,4.9,5.17,45126,4.97,5.1899,4.9,5.17,45126,0.0,1.0
2025-06-26,5.03,5.06,4.9,4.97,58711,5.03,5.06,4.9,4.97,58711,0.0,1.0
2025-06-27,5.03,5.1407,5.0,5.03,23253,5.03,5.1407,5.0,5.03,23253,0.0,1.0
2025-06-30,5.47,5.5,5.03,5.14,134325,5.47,5.5,5.03,5.14,134325,0.0,1.0
2025-07-01,5.56,5.65,5.36,5.47,41701,5.56,5.65,5.36,5.47,41701,0.0,1.0
2025-07-02,6.0,6.2209,5.63,5.65,127431,6.0,6.2209,5.63,5.65,127431,0.0,1.0
2025-07-03,6.27,6.41,5.75,6.08,46716,6.27,6.41,5.75,6.08,46716,0.0,1.0
2025-07-07,5.64,6.27,5.5,6.27,65504,5.64,6.27,5.5,6.27,65504,0.0,1.0
2025-07-08,5.57,5.6794,5.4,5.6,46139,5.57,5.6794,5.4,5.6,46139,0.0,1.0
2025-07-09,5.5,5.7,5.31,5.5,30743,5.5,5.7,5.31,5.5,30743,0.0,1.0
2025-07-10,5.82,5.98,5.45,5.6,57571,5.82,5.98,5.45,5.6,57571,0.0,1.0
2025-07-11,5.94,6.2674,5.8397,5.93,49627,5.94,6.2674,5.8397,5.93,49627,0.0,1.0
2025-07-14,5.8,6.131,5.66,5.99,40160,5.8,6.131,5.66,5.99,40160,0.0,1.0
2025-07-15,5.64,6.0324,5.6,5.87,27502,5.64,6.0324,5.6,5.87,27502,0.0,1.0
2025-07-16,5.71,5.83,5.6696,5.7,20833,5.71,5.83,5.6696,5.7,20833,0.0,1.0
2025-07-17,5.92,5.97,5.64,5.64,27734,5.92,5.97,5.64,5.64,27734,0.0,1.0
2025-07-18,5.88,6.0,5.6689,6.0,37423,5.88,6.0,5.6689,6.0,37423,0.0,1.0
2025-07-21,5.76,5.99,5.6,5.99,51042,5.76,5.99,5.6,5.99,51042,0.0,1.0
2025-07-22,5.742,5.765,5.46,5.75,41591,5.742,5.765,5.46,5.75,41591,0.0,1.0
2025-07-23,5.53,5.64,5.4529,5.59,53815,5.53,5.64,5.4529,5.59,53815,0.0,1.0
2025-07-24,5.525,5.71,5.43,5.58,35046,5.525,5.71,5.43,5.58,35046,0.0,1.0
2025-07-25,5.29,5.4,5.07,5.4,64843,5.29,5.4,5.07,5.4,64843,0.0,1.0
2025-07-28,5.48,5.4999,5.2029,5.26,34673,5.48,5.4999,5.2029,5.26,34673,0.0,1.0
2025-07-29,5.25,5.48,5.15,5.4,35603,5.25,5.48,5.15,5.4,35603,0.0,1.0
2025-07-30,5.06,5.33,5.04,5.2,30515,5.06,5.33,5.04,5.2,30515,0.0,1.0
2025-07-31,5.05,5.4385,4.96,5.0,83280,5.05,5.4385,4.96,5.0,83280,0.0,1.0
2025-08-01,4.72,5.05,4.66,4.91,82723,4.72,5.05,4.66,4.91,82723,0.0,1.0
2025-08-04,5.07,5.114,4.7,4.75,38491,5.07,5.114,4.7,4.75,38491,0.0,1.0
2025-08-05,5.02,5.385,4.9833,5.07,97929,5.02,5.385,4.9833,5.07,97929,0.0,1.0
2025-08-06,5.03,5.23,4.75,5.0,136660,5.03,5.23,4.75,5.0,136660,0.0,1.0
2025-08-07,4.58,5.02,4.51,5.02,96795,4.58,5.02,4.51,5.02,96795,0.0,1.0
2025-08-08,4.345,4.8334,4.26,4.51,99226,4.345,4.8334,4.26,4.51,99226,0.0,1.0
2025-08-11,4.47,4.7,4.35,4.5,44289,4.47,4.7,4.35,4.5,44289,0.0,1.0
2025-08-12,4.59,4.7,4.3649,4.4,138286,4.59,4.7,4.3649,4.4,138286,0.0,1.0
2025-08-13,4.72,4.86,4.5911,4.6,32436,4.72,4.86,4.5911,4.6,32436,0.0,1.0
2025-08-14,4.84,4.84,4.4,4.72,78986,4.84,4.84,4.4,4.72,78986,0.0,1.0
2025-08-15,4.77,4.92,4.71,4.92,26903,4.77,4.92,4.71,4.92,26903,0.0,1.0
2025-08-18,4.84,4.91,4.71,4.71,20491,4.84,4.91,4.71,4.71,20491,0.0,1.0
2025-08-19,4.59,4.84,4.57,4.84,38167,4.59,4.84,4.57,4.84,38167,0.0,1.0
2025-08-20,4.58,4.7179,4.4,4.5,27812,4.58,4.7179,4.4,4.5,27812,0.0,1.0
2025-08-21,4.57,4.7696,4.5214,4.67,24768,4.57,4.7696,4.5214,4.67,24768,0.0,1.0
2025-08-22,4.84,4.9,4.675,4.74,35391,4.84,4.9,4.675,4.74,35391,0.0,1.0
2025-08-25,4.81,4.9411,4.8,4.9,15108,4.81,4.9411,4.8,4.9,15108,0.0,1.0
2025-08-26,4.9,4.93,4.8201,4.9,14482,4.9,4.93,4.8201,4.9,14482,0.0,1.0
2025-08-27,5.16,5.35,4.95,4.95,51371,5.16,5.35,4.95,4.95,51371,0.0,1.0
2025-08-28,5.15,5.3847,5.13,5.16,38606,5.15,5.3847,5.13,5.16,38606,0.0,1.0
2025-08-29,5.06,5.3,4.98,5.23,21736,5.06,5.3,4.98,5.23,21736,0.0,1.0
2025-09-02,5.09,5.25,5.02,5.06,29993,5.09,5.25,5.02,5.06,29993,0.0,1.0
2025-09-03,4.916,5.22,4.9,5.09,57887,4.916,5.22,4.9,5.09,57887,0.0,1.0
2025-09-04,4.93,5.05,4.88,4.88,13911,4.93,5.05,4.88,4.88,13911,0.0,1.0
2025-09-05,4.88,5.0789,4.88,4.91,21361,4.88,5.0789,4.88,4.91,21361,0.0,1.0
2025-09-08,4.9,4.9909,4.83,4.83,7253,4.9,4.9909,4.83,4.83,7253,0.0,1.0
2025-09-09,4.96,5.05,4.92,5.05,7156,4.96,5.05,4.92,5.05,7156,0.0,1.0
2025-09-10,4.89,5.0688,4.78,5.0,20703,4.89,5.0688,4.78,5.0,20703,0.0,1.0
2025-09-11,4.616,5.0114,4.61,4.79,92644,4.616,5.0114,4.61,4.79,92644,0.0,1.0
2025-09-12,4.93,4.93,4.72,4.72,17669,4.93,4.93,4.72,4.72,17669,0.0,1.0
2025-09-15,4.82,4.99,4.797,4.84,28029,4.82,4.99,4.797,4.84,28029,0.0,1.0
2025-09-16,4.75,4.8689,4.68,4.82,25150,4.75,4.8689,4.68,4.82,25150,0.0,1.0
2025-09-17,4.89,5.12,4.76,4.9,69692,4.89,5.12,4.76,4.9,69692,0.0,1.0
2025-09-18,4.66,4.92,4.64,4.8,29632,4.66,4.92,4.64,4.8,29632,0.0,1.0
2025-09-19,4.72,4.8354,4.62,4.67,11623,4.72,4.8354,4.62,4.67,11623,0.0,1.0
2025-09-22,4.69,4.73,4.62,4.66,12955,4.69,4.73,4.62,4.66,12955,0.0,1.0
2025-09-23,4.53,4.7253,4.53,4.67,16105,4.53,4.7253,4.53,4.67,16105,0.0,1.0
2025-09-24,4.56,4.76,4.46,4.53,22785,4.56,4.76,4.46,4.53,22785,0.0,1.0
2025-09-25,4.53,4.78,4.41,4.55,37024,4.53,4.78,4.41,4.55,37024,0.0,1.0
2025-09-26,4.51,4.7283,4.445,4.52,18390,4.51,4.7283,4.445,4.52,18390,0.0,1.0
2025-09-29,4.53,4.7,4.51,4.59,16194,4.53,4.7,4.51,4.59,16194,0.0,1.0
2025-09-30,4.63,4.8099,4.41,4.53,23039,4.63,4.8099,4.41,4.53,23039,0.0,1.0
2025-10-01,4.9,4.94,4.61,4.63,13047,4.9,4.94,4.61,4.63,13047,0.0,1.0
2025-10-02,4.87,4.876,4.6262,4.76,7163,4.87,4.876,4.6262,4.76,7163,0.0,1.0
2025-10-03,4.65,4.96,4.5,4.96,29062,4.65,4.96,4.5,4.96,29062,0.0,1.0
2025-10-06,5.08,5.1,4.62,4.8,44811,5.08,5.1,4.62,4.8,44811,0.0,1.0
2025-10-07,5.14,5.18,5.01,5.03,27293,5.14,5.18,5.01,5.03,27293,0.0,1.0
2025-10-08,4.84,5.15,4.5,5.15,101488,4.84,5.15,4.5,5.15,101488,0.0,1.0
2025-10-09,5.11,5.3,4.7,4.7,43261,5.11,5.3,4.7,4.7,43261,0.0,1.0
2025-10-10,4.75,5.2825,4.75,5.14,30786,4.75,5.2825,4.75,5.14,30786,0.0,1.0
2025-10-13,4.47,4.8,4.44,4.8,31368,4.47,4.8,4.44,4.8,31368,0.0,1.0
2025-10-14,4.47,4.69,4.46,4.5,35656,4.47,4.69,4.46,4.5,35656,0.0,1.0
2025-10-15,4.62,4.79,4.49,4.69,33492,4.62,4.79,4.49,4.69,33492,0.0,1.0
2025-10-16,4.4,4.67,4.35,4.55,45880,4.4,4.67,4.35,4.55,45880,0.0,1.0
2025-10-17,4.3,4.48,4.3,4.36,20365,4.3,4.48,4.3,4.36,20365,0.0,1.0
2025-10-20,4.44,4.7999,4.37,4.38,27493,4.44,4.7999,4.37,4.38,27493,0.0,1.0
2025-10-21,4.5,4.605,4.41,4.41,9199,4.5,4.605,4.41,4.41,9199,0.0,1.0
2025-10-22,4.42,4.6,4.325,4.6,37878,4.42,4.6,4.325,4.6,37878,0.0,1.0
2025-10-23,4.17,4.66,4.15,4.42,41040,4.17,4.66,4.15,4.42,41040,0.0,1.0
2025-10-24,4.22,4.5,4.18,4.18,63160,4.22,4.5,4.18,4.18,63160,0.0,1.0
2025-10-27,4.22,4.36,4.2,4.33,23089,4.22,4.36,4.2,4.33,23089,0.0,1.0
2025-10-28,4.05,4.3,4.05,4.3,40025,4.05,4.3,4.05,4.3,40025,0.0,1.0
2025-10-29,3.85,4.1897,3.81,4.03,43819,3.85,4.1897,3.81,4.03,43819,0.0,1.0
2025-10-30,3.54,3.85,3.485,3.81,64955,3.54,3.85,3.485,3.81,64955,0.0,1.0
2025-10-31,3.62,3.792,3.52,3.6,31687,3.62,3.792,3.52,3.6,31687,0.0,1.0
2025-11-03,3.6,3.8,3.552,3.6,57599,3.6,3.8,3.552,3.6,57599,0.0,1.0
2025-11-04,3.45,3.59,3.41,3.54,39908,3.45,3.59,3.41,3.54,39908,0.0,1.0
2025-11-05,3.53,3.775,3.4,3.44,11354,3.53,3.775,3.4,3.44,11354,0.0,1.0
2025-11-06,3.55,3.68,3.45,3.61,20908,3.55,3.68,3.45,3.61,20908,0.0,1.0
2025-11-07,3.545,3.67,3.4101,3.67,48851,3.545,3.67,3.4101,3.67,48851,0.0,1.0
2025-11-10,3.585,3.6881,3.5,3.55,11068,3.585,3.6881,3.5,3.55,11068,0.0,1.0
2025-11-11,3.65,3.734,3.53,3.53,8642,3.65,3.734,3.53,3.53,8642,0.0,1.0
2025-11-12,3.635,3.9999,3.59,3.99,27676,3.635,3.9999,3.59,3.99,27676,0.0,1.0
2025-11-13,3.41,3.61,3.093,3.61,28453,3.41,3.61,3.093,3.61,28453,0.0,1.0
2025-11-14,3.31,3.4,3.11,3.4,37088,3.31,3.4,3.11,3.4,37088,0.0,1.0
2025-11-17,3.24,3.35,3.18,3.35,53095,3.24,3.35,3.18,3.35,53095,0.0,1.0
2025-11-18,3.2,3.3,3.12,3.14,17957,3.2,3.3,3.12,3.14,17957,0.0,1.0
2025-11-19,3.13,3.23,3.13,3.23,13398,3.13,3.23,3.13,3.23,13398,0.0,1.0
2025-11-20,3.02,3.19,3.02,3.11,28717,3.02,3.19,3.02,3.11,28717,0.0,1.0
2025-11-21,3.09,3.283,3.02,3.02,18848,3.09,3.283,3.02,3.02,18848,0.0,1.0
2025-11-24,3.01,3.13,3.01,3.1,16161,3.01,3.13,3.01,3.1,16161,0.0,1.0
2025-11-25,3.0,3.0799,2.982,3.03,13305,3.0,3.0799,2.982,3.03,13305,0.0,1.0
2025-11-26,3.15,3.15,2.89,3.0,71953,3.15,3.15,2.89,3.0,71953,0.0,1.0