date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-03-18,8.0,12.8,7.5,12.7,96578,7.72289309303555,12.3566289488569,7.24021227472083,12.2600927851939,100043.337476308,0.0,1.0
2025-03-19,6.91,8.77,6.11,7.97,130127,6.67064890910945,8.46622155324022,5.8983595998059,7.69393224393666,134796.116877337,0.0,1.0
2025-03-20,6.13,7.22,6.13,6.9,81610,5.91766683253849,6.96991101646458,5.91766683253849,6.66099529274316,84538.2672186363,0.0,1.0
2025-03-21,5.5,6.13,5.5,6.02,82450,5.30948900146194,5.91766683253849,5.30948900146194,5.81147705250925,85408.4074522309,0.0,1.0
2025-03-24,5.04,5.636,4.76,5.34,119042,4.8654226486124,5.44077818404354,4.59512139035615,5.15503113960123,123313.37343758,0.0,1.0
2025-03-25,4.86,9.4,4.76,4.94,1897729,4.6916575540191,9.07439938431677,4.59512139035615,4.76888648494945,1965821.85161813,0.0,1.0
2025-03-26,4.89,5.35,4.54,4.62,385964,4.72061840311798,5.16468475596752,4.38274183029767,4.45997076122803,399812.863237027,0.0,1.0
2025-03-27,4.56,4.99,4.52,4.99,102090,4.40204906303026,4.81715456678092,4.36343459756508,4.81715456678092,105753.114818657,0.0,1.0
2025-03-28,4.35,4.7983,4.35,4.57,60498,4.19932311933808,4.63209474103906,4.19932311933808,4.41170267939656,62668.742680959,0.0,1.0
2025-03-31,4.78,4.84,4.26,4.37,76193,4.61442862308874,4.67235032128651,4.11244057204143,4.21863035207067,78926.8985931817,0.0,1.0
2025-04-01,5.75,5.8499,4.53,4.621,142104,5.5508294106193,5.64726903811858,4.37308821393138,4.46093612286466,147202.866374673,0.0,1.0
2025-04-02,5.57,5.85,5.1,5.55,59254,5.377064316026,5.64736557428224,4.92334434681016,5.35775708329341,61380.1064302546,0.0,1.0
2025-04-03,4.85,5.43,4.75,5.26,60610,4.6820039376528,5.24191368689788,4.58546777398986,5.07780220867087,62784.7613787716,0.0,1.0
2025-04-04,4.28,4.75,4.2,4.75,76320,4.13174780477402,4.58546777398986,4.05451887384366,4.58546777398986,79058.4555094513,0.0,1.0
2025-04-07,4.08,4.51,3.83,4.21,56795,3.93867547744813,4.35378098119879,3.69733506829077,4.06417249020996,58832.8744845295,0.0,1.0
2025-04-08,4.45,4.73,4.25,4.36,65257,4.29585928300102,4.56616054125727,4.10278695567513,4.20897673570437,67598.5014567646,0.0,1.0
2025-04-09,4.91,4.9399,4.36,4.37,23128,4.73992563585057,4.76878994878579,4.20897673570437,4.21863035207067,23957.8610983044,0.0,1.0
2025-04-10,4.72,4.87,4.5005,4.76,61555,4.55650692489097,4.70131117038539,4.34461004565081,4.59512139035615,63763.6691415655,0.0,1.0
2025-04-11,4.9,5.1,4.57,4.87,115827,4.73027201948427,4.92334434681016,4.41170267939656,4.70131117038539,119983.01528162,0.0,1.0
2025-04-14,4.83,4.99,4.7116,4.87,36651,4.66269670492021,4.81715456678092,4.54839788714329,4.70131117038539,37966.0829779468,0.0,1.0
2025-04-15,4.76,4.98,4.74,4.96,21491,4.59512139035615,4.80750095041463,4.57581415762356,4.78819371768204,22262.1235240254,0.0,1.0
2025-04-16,4.7194,5.0,4.55,4.88,117970,4.555927707909,4.82680818314722,4.39239544666397,4.71096478675168,122202.908758516,0.0,1.0
2025-04-17,4.59,4.7283,4.56,4.5785,6690,4.43100991212915,4.564519426475,4.40204906303026,4.41990825330791,6930.04543184262,0.0,1.0
2025-04-21,4.36,4.54,4.33,4.5,17314,4.20897673570437,4.38274183029767,4.18001588660549,4.3441273648325,17935.2476243533,0.0,1.0
2025-04-22,4.59,4.6,4.23,4.49,119905,4.43100991212915,4.44066352849544,4.08347972294255,4.3344737484662,124207.338939475,0.0,1.0
2025-04-23,4.7,4.8,4.4001,4.55,27491,4.53719969215838,4.63373585582133,4.24768773733321,4.39239544666397,28477.4109068439,0.0,1.0
2025-04-24,4.79,4.87,4.44,4.44,15407,4.62408223945503,4.70131117038539,4.28620566663473,4.28620566663473,15959.8221178475,0.0,1.0
2025-04-25,4.85,4.87,4.58,4.87,35467,4.6820039376528,4.70131117038539,4.42135629576285,4.70131117038539,36739.5996010706,0.0,1.0
2025-04-28,4.75,4.85,4.52,4.84,14922,4.58546777398986,4.6820039376528,4.36343459756508,4.67235032128651,15457.4197210696,0.0,1.0
2025-04-29,4.87,4.87,4.85,4.87,12242,4.70131117038539,4.70131117038539,4.6820039376528,4.70131117038539,12681.2580234107,0.0,1.0
2025-04-30,5.06,5.3,4.7,4.9,32697,4.88472988134498,5.11641667413605,4.53719969215838,4.73027201948427,33870.2085926694,0.0,1.0
2025-05-01,5.13,5.3497,5.08,5.11,19502,4.95230519590904,5.16439514747653,4.90403711407757,4.93299796317646,20201.7557566211,0.0,1.0
2025-05-02,5.29,5.2944,5.0001,5.21,7471,5.10676305776976,5.11101064897093,4.82690471931088,5.0295341268394,7739.0686728395,0.0,1.0
2025-05-05,5.76,5.76,5.085,5.29,17865,5.56048302698559,5.56048302698559,4.90886392226072,5.10676305776976,18506.0181823421,0.0,1.0
2025-05-06,5.7,5.9,5.7,5.79,15026,5.50256132878783,5.69563365611372,5.50256132878783,5.58944387608448,15565.1513690385,0.0,1.0
2025-05-07,5.7,5.855,5.6296,5.6296,3840,5.50256132878783,5.65219238246539,5.43459986956911,5.43459986956911,3977.78392500384,0.0,1.0
2025-05-08,5.6553,5.8748,5.6,5.65,21205,5.45940966363049,5.67130654287065,5.40602516512488,5.45429324695636,21965.8614921111,0.0,1.0
2025-05-09,5.88,5.95,5.6,5.6,11502,5.67632642338113,5.74390173794519,5.40602516512488,5.40602516512488,11914.7059128631,0.0,1.0
2025-05-12,6.59,7.0,5.78,5.78,53846,6.36173318538803,6.7575314564061,5.57979025971818,5.57979025971818,55778.0607358742,0.0,1.0
2025-05-13,6.06,6.65,6.005,6.6,22375,5.85009151797443,6.4196548835858,5.79699662795981,6.37138680175433,23177.8425317607,0.0,1.0
2025-05-14,6.1,6.48,6.01,6.01,14167,5.88870598343961,6.25554340535879,5.80182343614296,5.80182343614296,14675.3293920649,0.0,1.0
2025-05-15,6.2001,6.38,6.02,6.04,4829,5.98533868326621,6.15900724169585,5.81147705250925,5.83078428524184,5002.27046193843,0.0,1.0
2025-05-16,6.12,6.34,5.92,6.34,15137,5.90801321617219,6.12039277623067,5.71494088884631,6.12039277623067,15680.1341856206,0.0,1.0
2025-05-19,5.92,6.15,5.8,6.01,12424,5.71494088884631,5.93697406527108,5.59909749245077,5.80182343614296,12869.7884073562,0.0,1.0
2025-05-20,6.05,6.115,5.85,5.85,4347,5.84043790160813,5.90318640798905,5.64736557428224,5.64736557428224,4502.97570885201,0.0,1.0
2025-05-21,6.0699,6.14,5.9,5.9,3572,5.85964859817706,5.92732044890478,5.69563365611372,5.69563365611372,3700.16775523795,0.0,1.0
2025-05-22,5.9,6.1,5.9,6.09,7036,5.69563365611372,5.88870598343961,5.69563365611372,5.87905236707331,7288.46033758516,0.0,1.0
2025-05-23,5.99,5.99,5.53,5.53,17490,5.78251620341037,5.78251620341037,5.33844985056082,5.33844985056082,18117.5627209159,0.0,1.0
2025-05-27,6.02,6.03,5.8409,6.03,6189,5.81147705250925,5.82113066887554,5.63858078338892,5.82113066887554,6411.06893537728,0.0,1.0
2025-05-28,6.02,6.03,5.88,5.88,9192,5.81147705250925,5.82113066887554,5.67632642338113,5.67632642338113,9521.82027047794,0.0,1.0
2025-05-29,6.1,6.2,5.88,5.88,12974,5.88870598343961,5.98524214710255,5.67632642338113,5.67632642338113,13439.5230841145,0.0,1.0
2025-05-30,6.07,6.34,6.05,6.175,19547,5.85974513434072,6.12039277623067,5.84043790160813,5.96110810618681,20248.3704119922,0.0,1.0
2025-06-02,5.95,6.23,5.8462,6.07,6963,5.74390173794519,6.01420299620143,5.64369720006305,5.85974513434072,7212.84100776087,0.0,1.0
2025-06-03,6.55,6.58,6.14,6.15,9644,6.32311871992285,6.35207956902174,5.92732044890478,5.93697406527108,9990.03858665028,0.0,1.0
2025-06-04,6.19,6.58,6.1337,6.35,7201,5.97558853073626,6.35207956902174,5.92123867059402,6.13004639259697,7459.38074061267,0.0,1.0
2025-06-05,6.18,6.44,6.17,6.17,5940,5.96593491436996,6.21692893989362,5.95628129800367,5.95628129800367,6153.13450899032,0.0,1.0
2025-06-06,6.29,6.29,6.091753,6.18,8839,6.0721246943992,6.0721246943992,5.88074464602232,5.96593491436996,9156.15419612212,0.0,1.0
2025-06-09,6.1301,6.27,6.1,6.27,11188,5.91776336870215,6.05281746166661,5.88870598343961,6.05281746166661,11589.4392064956,0.0,1.0
2025-06-10,6.45,6.54,6.2,6.2107,11055,6.22658255625991,6.31346510355656,5.98524214710255,5.99557151661448,11451.6670028431,0.0,1.0
2025-06-11,6.63,6.65,6.45,6.45,7095,6.40034765085321,6.4196548835858,6.22658255625991,6.22658255625991,7349.57733018288,0.0,1.0
2025-06-12,6.58,6.62,6.47,6.598,5140,6.35207956902174,6.39069403448692,6.2458897889925,6.36945607848107,5324.42952461452,0.0,1.0
2025-06-13,6.7,6.85,6.44,6.85,18962,6.46792296541727,6.61272721091169,6.21692893989362,6.61272721091169,19642.3798921674,0.0,1.0
2025-06-16,6.69,6.78,6.01,6.66,24608,6.45826934905098,6.54515189634763,5.80182343614296,6.42930849995209,25490.9653193996,0.0,1.0
2025-06-17,6.67,6.6899,6.0758,6.67,3155,6.43896211631839,6.45817281288731,5.86534423183317,6.43896211631839,3268.20528213206,0.0,1.0
2025-06-18,6.42,6.69,6.179,6.69,7754,6.19762170716103,6.45826934905098,5.96496955273333,6.45826934905098,8032.22306106244,0.0,1.0
2025-06-20,6.61,6.75,6.41,6.41,12728,6.38104041812062,6.51619104724874,6.18796809079473,6.18796809079473,13184.696301419,0.0,1.0
2025-06-23,7.65,8.2699,6.405,6.61,579992,7.38501652021524,7.98344419876183,6.18314128261159,6.38104041812062,600802.826622612,0.0,1.0
2025-06-24,6.65,8.0218,6.6101,7.65,104184,6.4196548835858,7.74393797671407,6.38113695428428,7.38501652021524,107922.25011526,0.0,1.0
2025-06-25,6.65,7.2,6.0,6.74,77490,6.4196548835858,6.95060378373199,5.79216981977666,6.50653743088245,80270.436549101,0.0,1.0
2025-06-26,7.7,7.8,6.6061,6.89,100914,7.43328460204672,7.52982076570966,6.37727550773777,6.65134167637687,104534.918491624,0.0,1.0
2025-06-27,7.5,8.18,7.28,8.18,28551,7.24021227472083,7.89665818762885,7.02783271466235,7.89665818762885,29575.4450111418,0.0,1.0
2025-06-30,7.73,7.91,7.4218,7.61,13635,7.4622454511456,7.6360105457389,7.1647209947364,7.34640205475007,14124.240577455,0.0,1.0
2025-07-01,7.77,7.89,7.59,7.82,12841,7.50085991661078,7.61670331300631,7.32709482201748,7.54912799844225,13301.7508804621,0.0,1.0
2025-07-02,7.7,7.77,7.48,7.72,13221,7.43328460204672,7.50085991661078,7.22090504198824,7.4525918347793,13695.3857480406,0.0,1.0
2025-07-03,7.7,7.7,7.478,7.7,5239,7.43328460204672,7.43328460204672,7.21897431871498,7.43328460204672,5426.98176643102,0.0,1.0
2025-07-07,7.91,7.91,7.47,7.6,34161,7.6360105457389,7.6360105457389,7.21125142562194,7.33674843838377,35386.7387140771,0.0,1.0
2025-07-08,8.28,8.5,7.51,7.59,45899,7.99319435129179,8.20557391135027,7.24986589108712,7.32709482201748,47545.9125973311,0.0,1.0
2025-07-09,8.64,8.735,8.09,8.17,30779,8.47587516960651,8.56907055630936,7.93632293080054,8.01480325644505,31374.9972337483,0.14,1.0
2025-07-10,8.4351,8.58,8.36,8.55,5229,8.27486743554953,8.41701492537313,8.20119402985075,8.38758480325645,5330.25311203319,0.0,1.0
2025-07-11,8.1,8.325,8.0001,8.2496,6585,7.94613297150611,8.16685888738128,7.84813066485753,8.09289118046133,6712.51037344398,0.0,1.0
2025-07-14,7.95,8.1572,7.0501,8.0,30368,7.79898236092266,8.00224640434193,6.91617679782904,7.84803256445048,30956.0387275242,0.0,1.0
2025-07-15,7.87,7.87,7.22,7.2912,7632,7.72050203527816,7.72050203527816,7.08284938941655,7.15269687924016,7779.78423236514,0.0,1.0
2025-07-16,7.53,7.73,7.53,7.72,2101,7.38696065128901,7.58316146540027,7.38696065128901,7.57335142469471,2141.68326417704,0.0,1.0
2025-07-17,7.59,7.79,7.57,7.57,3262,7.44582089552239,7.64202170963365,7.42620081411126,7.42620081411126,3325.16459197787,0.0,1.0
2025-07-18,7.74,7.8979,7.63,7.72,3445,7.59297150610583,7.74787204884668,7.48506105834464,7.57335142469471,3511.7081604426,0.0,1.0
2025-07-21,7.45,7.9699,7.45,7.94,31001,7.30848032564451,7.81850434192673,7.30848032564451,7.7891723202171,31601.295988935,0.0,1.0
2025-07-22,7.04,7.502,7.0001,7.5,13876,6.90626865671642,7.35949253731343,6.86712659430122,7.35753052917232,14144.6915629322,0.0,1.0
2025-07-23,7.66,7.69,7.43,7.43,4434,7.51449118046133,7.54392130257802,7.28886024423338,7.28886024423338,4519.85892116183,0.0,1.0
2025-07-24,7.7,7.8845,7.688,7.73,3242,7.55373134328358,7.73472659430122,7.54195929443691,7.58316146540027,3304.77731673582,0.0,1.0
2025-07-25,7.82,7.9299,7.81,7.9299,2549,7.67145183175034,7.77926417910448,7.66164179104478,7.77926417910448,2598.35822959889,0.0,1.0
2025-07-28,7.5,7.8209,7.5,7.72,4366,7.35753052917232,7.67233473541384,7.35753052917232,7.57335142469471,4450.54218533887,0.0,1.0
2025-07-29,7.35,7.49,7.29,7.38,2425,7.21037991858887,7.34772048846676,7.1515196743555,7.23981004070556,2471.9571230982,0.0,1.0
2025-07-30,7.771,7.78,7.36,7.52,12180,7.62338263229308,7.63221166892809,7.22018995929444,7.37715061058345,12415.8506224066,0.0,1.0
2025-07-31,7.7,7.7,7.52,7.52,1737,7.55373134328358,7.55373134328358,7.37715061058345,7.37715061058345,1770.63485477178,0.0,1.0
2025-08-01,7.3,7.59,7.3,7.56,6243,7.16132971506106,7.44582089552239,7.16132971506106,7.4163907734057,6363.88796680498,0.0,1.0
2025-08-04,7.44,7.6032,7.35,7.35,4428,7.29867028493894,7.45877014925373,7.21037991858887,7.21037991858887,4513.74273858921,0.0,1.0
2025-08-05,7.44,7.6358,7.44,7.6358,2035,7.29867028493894,7.49075088195387,7.29867028493894,7.49075088195387,2074.40525587829,0.0,1.0
2025-08-06,7.6531,7.6531,7.43,7.62,8807,7.50772225237449,7.50772225237449,7.28886024423338,7.47525101763908,8977.53665283541,0.0,1.0
2025-08-07,7.6818,7.8,7.5,7.5,5079,7.53587706919946,7.65183175033921,7.35753052917232,7.35753052917232,5177.34854771784,0.0,1.0
2025-08-08,7.5,7.7534,7.5,7.54,2641,7.35753052917232,7.60611696065129,7.35753052917232,7.39677069199457,2692.13969571231,0.0,1.0
2025-08-11,7.11,7.6458,7.0,7.51,16779,6.97493894165536,7.50056092265943,6.86702849389417,7.36734056987788,17103.9045643154,0.0,1.0
2025-08-12,7.29,7.6973,7.15,7.19,6880,7.1515196743555,7.55108263229308,7.01417910447761,7.05341926729986,7013.22268326417,0.0,1.0
2025-08-13,7.48,7.6249,7.16,7.6,6905,7.3379104477612,7.4800579375848,7.02398914518318,7.45563093622795,7038.70677731673,0.0,1.0
2025-08-14,7.5,7.5975,7.4,7.41,6596,7.35753052917232,7.45317842605156,7.25943012211669,7.26924016282225,6723.72337482711,0.0,1.0
2025-08-15,7.25,7.37,7.25,7.37,2095,7.11227951153324,7.23,7.11227951153324,7.23,2135.56708160443,0.0,1.0
2025-08-18,7.27,7.5,7.1,7.1,67629,7.13189959294437,7.35753052917232,6.9651289009498,6.9651289009498,68938.5518672199,0.0,1.0
2025-08-19,7.3,7.65,7.26,7.26,22467,7.16132971506106,7.50468113975577,7.12208955223881,7.12208955223881,22902.0456431535,0.0,1.0
2025-08-20,7.23,7.2795,7.1,7.23,6299,7.09265943012212,7.14121913161465,6.9651289009498,7.09265943012212,6420.97233748271,0.0,1.0
2025-08-21,7.177,7.23,7.177,7.21,1520,7.04066621438263,7.09265943012212,7.04066621438263,7.07303934871099,1549.43291839557,0.0,1.0
2025-08-22,7.12,7.23,7.0974,7.15,4631,6.98474898236092,7.09265943012212,6.96257829036635,7.01417910447761,4720.67358229599,0.0,1.0
2025-08-25,7.03,7.32,7.0001,7.284,3512,6.89645861601086,7.18094979647219,6.86712659430122,7.14563364993216,3580.00553250346,0.0,1.0
2025-08-26,6.68,7.03,6.68,7.03,15591,6.55310719131615,6.89645861601086,6.55310719131615,6.89645861601086,15892.9004149378,0.0,1.0
2025-08-27,6.78,6.86,6.6831,6.6831,1874,6.65120759837178,6.72968792401628,6.55614830393487,6.55614830393487,1910.28769017981,0.0,1.0
2025-08-28,7.225,7.29,6.9,6.9,6968,7.08775440976934,7.1515196743555,6.76892808683854,6.76892808683854,7102.92669432918,0.0,1.0
2025-08-29,7.2635,7.2799,6.8496,7.27,5569,7.12552306648575,7.14161153324288,6.7194854816825,7.13189959294437,5676.836791148,0.0,1.0
2025-09-02,7.05,7.3,6.9289,7.0072,4395,6.91607869742198,7.16132971506106,6.79727910447761,6.87409172320217,4480.10373443983,0.0,1.0
2025-09-03,7.2,7.2,7.05,7.14,3083,7.06322930800543,7.06322930800543,6.91607869742198,7.00436906377205,3142.69847856155,0.0,1.0
2025-09-04,7.17,7.2,7.118,7.19,2757,7.03379918588874,7.06322930800543,6.98278697421981,7.05341926729986,2810.38589211618,0.0,1.0
2025-09-05,7.11,7.16,7.0501,7.0501,1702,6.97493894165536,7.02398914518318,6.91617679782904,6.91617679782904,1734.9571230982,0.0,1.0
2025-09-08,7.35,7.36,7.03,7.03,11614,7.21037991858887,7.22018995929444,6.89645861601086,6.89645861601086,11838.8907330567,0.0,1.0
2025-09-09,7.23,7.25,6.8662,7.02,2455,7.23,7.25,6.8662,7.02,2455,0.14,1.0
2025-09-10,7.14,7.1491,6.91,6.91,3657,7.14,7.1491,6.91,6.91,3657,0.0,1.0
2025-09-11,6.75,7.02,6.75,7.02,4795,6.75,7.02,6.75,7.02,4795,0.0,1.0
2025-09-12,6.82,7.2,6.82,6.84,6154,6.82,7.2,6.82,6.84,6154,0.0,1.0
2025-09-15,7.2,7.2,6.92,6.92,5313,7.2,7.2,6.92,6.92,5313,0.0,1.0
2025-09-16,7.258,7.258,7.1,7.2,7013,7.258,7.258,7.1,7.2,7013,0.0,1.0
2025-09-17,7.51,7.71,7.23,7.25,7088,7.51,7.71,7.23,7.25,7088,0.0,1.0
2025-09-18,7.17,7.53,7.0559,7.52,9978,7.17,7.53,7.0559,7.52,9978,0.0,1.0
2025-09-19,7.065,7.1634,7.065,7.1634,2101,7.065,7.1634,7.065,7.1634,2101,0.0,1.0
2025-09-22,6.8,7.48,6.8,7.48,8479,6.8,7.48,6.8,7.48,8479,0.0,1.0
2025-09-23,7.07,7.33,6.8101,6.93,4899,7.07,7.33,6.8101,6.93,4899,0.0,1.0
2025-09-24,7.11,7.224,7.0342,7.0342,1299,7.11,7.224,7.0342,7.0342,1299,0.0,1.0
2025-09-25,7.04,7.1749,7.01,7.05,3009,7.04,7.1749,7.01,7.05,3009,0.0,1.0
2025-09-26,7.2273,7.2273,7.0305,7.0305,891,7.2273,7.2273,7.0305,7.0305,891,0.0,1.0
2025-09-29,7.3,7.5,7.0,7.48,10068,7.3,7.5,7.0,7.48,10068,0.0,1.0
2025-09-30,7.14,7.2917,7.0,7.1,2570,7.14,7.2917,7.0,7.1,2570,0.0,1.0
2025-10-01,7.12,7.3,7.0,7.0,3075,7.12,7.3,7.0,7.0,3075,0.0,1.0
2025-10-02,7.1506,7.1506,7.1506,7.1506,627,7.1506,7.1506,7.1506,7.1506,627,0.0,1.0
2025-10-03,7.0,7.7,7.0,7.0384,37135,7.0,7.7,7.0,7.0384,37135,0.0,1.0
2025-10-06,7.03,7.3025,7.0,7.0,9042,7.03,7.3025,7.0,7.0,9042,0.0,1.0
2025-10-07,7.02,7.112,7.02,7.085,4002,7.02,7.112,7.02,7.085,4002,0.0,1.0
2025-10-08,7.09,7.1799,7.0,7.095,2322,7.09,7.1799,7.0,7.095,2322,0.0,1.0
2025-10-09,7.01,7.1,7.0,7.07,3137,7.01,7.1,7.0,7.07,3137,0.0,1.0
2025-10-10,7.0,7.01,6.93,7.01,2032,7.0,7.01,6.93,7.01,2032,0.0,1.0
2025-10-13,7.0,7.0,6.81,7.0,3474,7.0,7.0,6.81,7.0,3474,0.0,1.0
2025-10-14,6.9032,6.935,6.9032,6.935,918,6.9032,6.935,6.9032,6.935,918,0.0,1.0
2025-10-15,6.88,7.09,6.88,7.0696,2036,6.88,7.09,6.88,7.0696,2036,0.0,1.0
2025-10-16,7.1,7.14,6.85,7.0,3011,7.1,7.14,6.85,7.0,3011,0.0,1.0
2025-10-17,7.02,7.02,6.8828,6.8828,722,7.02,7.02,6.8828,6.8828,722,0.0,1.0
2025-10-20,7.1673,7.1706,6.98,7.0,5648,7.1673,7.1706,6.98,7.0,5648,0.0,1.0
2025-10-21,6.8519,6.8519,6.8519,6.8519,386,6.8519,6.8519,6.8519,6.8519,386,0.0,1.0
2025-10-22,6.9,7.0,6.85,6.85,2836,6.9,7.0,6.85,6.85,2836,0.0,1.0
2025-10-23,6.95,6.9628,6.8332,6.9628,1184,6.95,6.9628,6.8332,6.9628,1184,0.0,1.0
2025-10-24,7.1345,7.1345,6.8101,6.8709,7136,7.1345,7.1345,6.8101,6.8709,7136,0.0,1.0
2025-10-27,6.86,7.015,6.86,6.9,5210,6.86,7.015,6.86,6.9,5210,0.0,1.0
2025-10-28,6.86,6.86,6.86,6.86,1004,6.86,6.86,6.86,6.86,1004,0.0,1.0
2025-10-29,7.12,7.18,6.85,6.85,5367,7.12,7.18,6.85,6.85,5367,0.0,1.0
2025-10-30,7.12,7.12,7.12,7.12,185,7.12,7.12,7.12,7.12,185,0.0,1.0
2025-10-31,6.99,6.99,6.99,6.99,935,6.99,6.99,6.99,6.99,935,0.0,1.0
2025-11-03,6.82,6.82,6.82,6.82,492,6.82,6.82,6.82,6.82,492,0.0,1.0
2025-11-04,6.8,6.8,6.8,6.8,827,6.8,6.8,6.8,6.8,827,0.0,1.0
2025-11-05,7.0,7.0,6.82,6.82,2113,7.0,7.0,6.82,6.82,2113,0.0,1.0
2025-11-06,7.13,7.17,7.085,7.16,4048,7.13,7.17,7.085,7.16,4048,0.0,1.0
2025-11-07,7.05,7.05,7.05,7.05,687,7.05,7.05,7.05,7.05,687,0.0,1.0
2025-11-10,7.048,7.0825,6.85,6.85,1469,7.048,7.0825,6.85,6.85,1469,0.0,1.0
2025-11-11,7.048,7.048,7.048,7.048,205,7.048,7.048,7.048,7.048,205,0.0,1.0
2025-11-12,7.0,7.0,6.86,6.88,1979,7.0,7.0,6.86,6.88,1979,0.0,1.0
2025-11-13,7.08,7.08,6.9862,6.9862,2415,7.08,7.08,6.9862,6.9862,2415,0.0,1.0
2025-11-14,7.1062,7.1062,6.902,6.9431,4135,7.1062,7.1062,6.902,6.9431,4135,0.0,1.0
2025-11-17,7.07,7.07,7.05,7.05,4022,7.07,7.07,7.05,7.05,4022,0.0,1.0
2025-11-18,7.2657,7.32,7.06,7.07,8615,7.2657,7.32,7.06,7.07,8615,0.0,1.0
2025-11-19,7.33,7.33,7.33,7.33,548,7.33,7.33,7.33,7.33,548,0.0,1.0
2025-11-20,7.33,7.33,7.33,7.33,287,7.33,7.33,7.33,7.33,287,0.0,1.0
2025-11-21,7.375,7.375,6.93,6.9804,3023,7.375,7.375,6.93,6.9804,3023,0.0,1.0
2025-11-24,7.395,7.5,7.2,7.258,1940,7.395,7.5,7.2,7.258,1940,0.0,1.0
2025-11-25,7.25,7.4585,7.25,7.45,5009,7.25,7.4585,7.25,7.45,5009,0.0,1.0
2025-11-26,7.11,7.44,7.11,7.1672,7583,7.11,7.44,7.11,7.1672,7583,0.0,1.0