date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-06,4.11,4.35,4.1,4.1,2018392,164.4,174.0,164.0,164.0,50459.8,0.0,1.0
2025-02-07,4.15,4.23,4.01,4.01,312048,166.0,169.2,160.4,160.4,7801.2,0.0,1.0
2025-02-10,4.23,4.32,4.15,4.2,219665,169.2,172.8,166.0,168.0,5491.625,0.0,1.0
2025-02-11,4.2,4.3,4.1,4.158,98352,168.0,172.0,164.0,166.32,2458.8,0.0,1.0
2025-02-12,4.25,4.32,4.14,4.28,113774,170.0,172.8,165.6,171.2,2844.35,0.0,1.0
2025-02-13,4.22,4.45,3.8,4.4,474959,168.8,178.0,152.0,176.0,11873.975,0.0,1.0
2025-02-14,4.25,4.35,4.01,4.1,761946,170.0,174.0,160.4,164.0,19048.65,0.0,1.0
2025-02-18,4.5448,4.73,4.2,4.39,509715,181.792,189.2,168.0,175.6,12742.875,0.0,1.0
2025-02-19,4.42,4.561,4.28,4.4529,695732,176.8,182.44,171.2,178.116,17393.3,0.0,1.0
2025-02-20,4.61,4.72,4.35,4.4,184436,184.4,188.8,174.0,176.0,4610.9,0.0,1.0
2025-02-21,4.64,4.87,4.48,4.7624,519699,185.6,194.8,179.2,190.496,12992.475,0.0,1.0
2025-02-24,4.6,4.745,4.5,4.52,58634,184.0,189.8,180.0,180.8,1465.85,0.0,1.0
2025-02-25,4.55,4.6001,4.48,4.6001,16996,182.0,184.004,179.2,184.004,424.9,0.0,1.0
2025-02-26,4.52,4.77,4.3,4.5,325864,180.8,190.8,172.0,180.0,8146.6,0.0,1.0
2025-02-27,4.36,4.61,4.3101,4.61,155537,174.4,184.4,172.404,184.4,3888.425,0.0,1.0
2025-02-28,4.48,4.625,4.41,4.41,39078,179.2,185.0,176.4,176.4,976.95,0.0,1.0
2025-03-03,4.41,4.62,4.25,4.52,86118,176.4,184.8,170.0,180.8,2152.95,0.0,1.0
2025-03-04,4.39,4.4812,4.16,4.41,1143442,175.6,179.248,166.4,176.4,28586.05,0.0,1.0
2025-03-05,4.55,4.6,4.2002,4.38,474663,182.0,184.0,168.008,175.2,11866.575,0.0,1.0
2025-03-06,4.82,5.01,4.65,4.65,937408,192.8,200.4,186.0,186.0,23435.2,0.0,1.0
2025-03-07,4.73,4.82,4.5,4.82,507992,189.2,192.8,180.0,192.8,12699.8,0.0,1.0
2025-03-10,4.89,4.89,4.6,4.62,271791,195.6,195.6,184.0,184.8,6794.775,0.0,1.0
2025-03-11,4.8,4.9963,4.7,4.85,893379,192.0,199.852,188.0,194.0,22334.475,0.0,1.0
2025-03-12,4.74,4.85,4.6103,4.75,35526,189.6,194.0,184.412,190.0,888.15,0.0,1.0
2025-03-13,4.75,5.0,4.5,4.99,514742,190.0,200.0,180.0,199.6,12868.55,0.0,1.0
2025-03-14,4.84,4.89,4.59,4.75,232160,193.6,195.6,183.6,190.0,5804,0.0,1.0
2025-03-17,4.81,4.85,4.65,4.84,465508,192.4,194.0,186.0,193.6,11637.7,0.0,1.0
2025-03-18,4.9,4.9269,4.65,4.69,223077,196.0,197.076,186.0,187.6,5576.925,0.0,1.0
2025-03-19,4.99,5.09,4.79,4.85,199677,199.6,203.6,191.6,194.0,4991.925,0.0,1.0
2025-03-20,4.74,4.96,4.62,4.96,1411990,189.6,198.4,184.8,198.4,35299.75,0.0,1.0
2025-03-21,5.24,5.34,4.68,4.8129,1448629,209.6,213.6,187.2,192.516,36215.725,0.0,1.0
2025-03-24,5.17,5.3,5.02,5.2,526779,206.8,212.0,200.8,208.0,13169.475,0.0,1.0
2025-03-25,4.98,5.27,4.7802,5.13,1106903,199.2,210.8,191.208,205.2,27672.575,0.0,1.0
2025-03-26,4.85,5.0852,4.73,4.95,2222643,194.0,203.408,189.2,198.0,55566.075,0.0,1.0
2025-03-27,4.89,4.98,4.785,4.87,542260,195.6,199.2,191.4,194.8,13556.5,0.0,1.0
2025-03-28,4.89,4.9,4.76,4.83,388304,195.6,196.0,190.4,193.2,9707.6,0.0,1.0
2025-03-31,4.9,4.98,4.8,4.85,389014,196.0,199.2,192.0,194.0,9725.35,0.0,1.0
2025-04-01,5.08,5.09,4.8,4.84,503077,203.2,203.6,192.0,193.6,12576.925,0.0,1.0
2025-04-02,5.17,5.31,4.96,4.96,1919767,206.8,212.4,198.4,198.4,47994.175,0.0,1.0
2025-04-03,5.3,5.3999,5.07,5.07,1261636,212.0,215.996,202.8,202.8,31540.9,0.0,1.0
2025-04-04,5.28,5.3,5.09,5.15,101313,211.2,212.0,203.6,206.0,2532.825,0.0,1.0
2025-04-07,4.94,5.25,4.79,5.13,1632075,197.6,210.0,191.6,205.2,40801.875,0.0,1.0
2025-04-08,4.81,5.05,4.75,4.9,2441569,192.4,202.0,190.0,196.0,61039.225,0.0,1.0
2025-04-09,4.9,5.76,4.77,4.77,4869464,196.0,230.4,190.8,190.8,121736.6,0.0,1.0
2025-04-10,4.91,4.95,4.53,4.82,1193570,196.4,198.0,181.2,192.8,29839.25,0.0,1.0
2025-04-11,4.99,5.079,4.73,4.87,865370,199.6,203.16,189.2,194.8,21634.25,0.0,1.0
2025-04-14,4.75,5.36,4.75,4.99,1310084,190.0,214.4,190.0,199.6,32752.1,0.0,1.0
2025-04-15,4.77,4.96,4.5,4.77,1937011,190.8,198.4,180.0,190.8,48425.275,0.0,1.0
2025-04-16,5.01,5.1,4.6,4.69,731498,200.4,204.0,184.0,187.6,18287.45,0.0,1.0
2025-04-17,5.16,5.3,4.802,4.802,443660,206.4,212.0,192.08,192.08,11091.5,0.0,1.0
2025-04-21,5.14,5.3,4.94,5.19,287079,205.6,212.0,197.6,207.6,7176.975,0.0,1.0
2025-04-22,5.39,5.49,4.82,5.12,4184211,215.6,219.6,192.8,204.8,104605.275,0.0,1.0
2025-04-23,8.12,9.9899,5.1,5.22,13218798,324.8,399.596,204.0,208.8,330469.95,0.0,1.0
2025-04-24,10.9,11.11,8.08,8.08,741160,436.0,444.4,323.2,323.2,18529,0.0,1.0
2025-04-25,12.71,14.2,10.53,10.53,739217,508.4,568.0,421.2,421.2,18480.425,0.0,1.0
2025-04-28,13.71,13.94,12.04,13.0,104090,548.4,557.6,481.6,520.0,2602.25,0.0,1.0
2025-04-29,16.78,16.78,13.86,14.44,336959,671.2,671.2,554.4,577.6,8423.975,0.0,1.0
2025-04-30,19.0,19.47,16.54,16.59,245019,760.0,778.8,661.6,663.6,6125.475,0.0,1.0
2025-05-01,23.48,23.9,18.0,20.46,323967,939.2,956.0,720.0,818.4,8099.175,0.0,1.0
2025-05-02,22.42,26.0,19.05,23.6,301169,896.8,1040.0,762.0,944.0,7529.225,0.0,1.0
2025-05-05,5.61,22.1069,5.2,22.0,3284654,224.4,884.276,208.0,880.0,82116.35,0.0,1.0
2025-05-06,6.78,7.45,5.33,5.33,1198943,271.2,298.0,213.2,213.2,29973.575,0.0,1.0
2025-05-07,7.23,7.7046,6.4,6.4,298301,289.2,308.184,256.0,256.0,7457.525,0.0,1.0
2025-05-08,8.0,8.13,6.92,7.1,261442,320.0,325.2,276.8,284.0,6536.05,0.0,1.0
2025-05-09,7.34,8.42,7.3,8.01,132320,293.6,336.8,292.0,320.4,3308,0.0,1.0
2025-05-12,6.41,7.8538,5.75,7.45,224877,256.4,314.152,230.0,298.0,5621.925,0.0,1.0
2025-05-13,6.71,6.9917,6.39,6.44,285934,268.4,279.668,255.6,257.6,7148.35,0.0,1.0
2025-05-14,7.2,7.39,6.38,6.38,136830,288.0,295.6,255.2,255.2,3420.75,0.0,1.0
2025-05-15,7.92,8.17,7.06,7.41,93156,316.8,326.8,282.4,296.4,2328.9,0.0,1.0
2025-05-16,8.08,8.2,7.5,7.98,394232,323.2,328.0,300.0,319.2,9855.8,0.0,1.0
2025-05-19,8.45,8.65,7.88,7.92,515468,338.0,346.0,315.2,316.8,12886.7,0.0,1.0
2025-05-20,8.595,8.65,8.3,8.59,129753,343.8,346.0,332.0,343.6,3243.825,0.0,1.0
2025-05-21,8.7,8.91,8.25,8.7,490551,348.0,356.4,330.0,348.0,12263.775,0.0,1.0
2025-05-22,8.955,9.829,8.38,8.6,1674364,358.2,393.16,335.2,344.0,41859.1,0.0,1.0
2025-05-23,10.26,10.4999,8.1,8.62,1347500,410.4,419.996,324.0,344.8,33687.5,0.0,1.0
2025-05-27,9.02,10.48,9.01,10.24,183888,360.8,419.2,360.4,409.6,4597.2,0.0,1.0
2025-05-28,9.28,10.03,8.94,8.96,295513,371.2,401.2,357.6,358.4,7387.825,0.0,1.0
2025-05-29,9.38,9.5,8.97,9.39,257543,375.2,380.0,358.8,375.6,6438.575,0.0,1.0
2025-05-30,9.4,9.6,8.73,9.41,440679,376.0,384.0,349.2,376.4,11016.975,0.0,1.0
2025-06-02,9.17,9.84,8.7,9.77,384505,366.8,393.6,348.0,390.8,9612.625,0.0,1.0
2025-06-03,9.26,9.48,8.97,9.02,2049088,370.4,379.2,358.8,360.8,51227.2,0.0,1.0
2025-06-04,9.05,9.6284,8.96,9.21,2042454,362.0,385.136,358.4,368.4,51061.35,0.0,1.0
2025-06-05,1.67,12.76,1.5106,9.06,9399215,66.8,510.4,60.424,362.4,234980.375,0.0,1.0
2025-06-06,0.625,1.47,0.53,1.47,19290312,25.0,58.8,21.2,58.8,482257.8,0.0,1.0
2025-06-09,0.59,0.66,0.51,0.62,7212334,23.6,26.4,20.4,24.8,180308.35,0.0,1.0
2025-06-10,0.605,0.645,0.5425,0.5425,3325977,24.2,25.8,21.7,21.7,83149.425,0.0,1.0
2025-06-11,0.5705,0.6122,0.5526,0.5526,2307560,22.82,24.488,22.104,22.104,57689,0.0,1.0
2025-06-12,0.5801,0.6249,0.545,0.545,2361411,23.204,24.996,21.8,21.8,59035.275,0.0,1.0
2025-06-13,0.583,0.6189,0.5551,0.5798,1406227,23.32,24.756,22.204,23.192,35155.675,0.0,1.0
2025-06-16,0.5438,0.5799,0.4636,0.5611,1907696,21.752,23.196,18.544,22.444,47692.4,0.0,1.0
2025-06-17,0.478,0.5509,0.4694,0.55,1823902,19.12,22.036,18.776,22.0,45597.55,0.0,1.0
2025-06-18,0.45,0.5,0.4111,0.4703,2190230,18.0,20.0,16.444,18.812,54755.75,0.0,1.0
2025-06-20,0.51,0.54,0.4122,0.4122,1699544,20.4,21.6,16.488,16.488,42488.6,0.0,1.0
2025-06-23,0.4995,0.51,0.465,0.5064,598947,19.98,20.4,18.6,20.256,14973.675,0.0,1.0
2025-06-24,0.495,0.499,0.46,0.46,678278,19.8,19.96,18.4,18.4,16956.95,0.0,1.0
2025-06-25,0.5733,0.61,0.4865,0.495,3912565,22.932,24.4,19.46,19.8,97814.125,0.0,1.0
2025-06-26,0.5349,0.56651,0.518,0.55,1014708,21.396,22.6604,20.72,22.0,25367.7,0.0,1.0
2025-06-27,0.52,0.53,0.4835,0.5044,949566,20.8,21.2,19.34,20.176,23739.15,0.0,1.0
2025-06-30,0.5255,0.55,0.49,0.504,588624,21.02,22.0,19.6,20.16,14715.6,0.0,1.0
2025-07-01,0.5101,0.54,0.4914,0.4914,494938,20.404,21.6,19.656,19.656,12373.45,0.0,1.0
2025-07-02,0.52,0.5498,0.515,0.5175,616076,20.8,21.992,20.6,20.7,15401.9,0.0,1.0
2025-07-03,0.503,0.5361,0.4901,0.52,400715,20.12,21.444,19.604,20.8,10017.875,0.0,1.0
2025-07-07,0.498,0.52,0.4704,0.502,805437,19.92,20.8,18.816,20.08,20135.925,0.0,1.0
2025-07-08,0.52,0.52,0.49,0.49,396736,20.8,20.8,19.6,19.6,9918.4,0.0,1.0
2025-07-09,0.529,0.5293,0.49,0.502,613585,21.16,21.172,19.6,20.08,15339.625,0.0,1.0
2025-07-10,0.5233,0.5289,0.5021,0.5289,375886,20.932,21.156,20.084,21.156,9397.15,0.0,1.0
2025-07-11,0.5198,0.529,0.505,0.51,377180,20.792,21.16,20.2,20.4,9429.5,0.0,1.0
2025-07-14,0.515,0.53,0.5032,0.53,185824,20.6,21.2,20.128,21.2,4645.6,0.0,1.0
2025-07-15,0.581,0.6366,0.503,0.5079,3114051,23.24,25.464,20.12,20.316,77851.275,0.0,1.0
2025-07-16,0.5588,0.58,0.53,0.5786,547602,22.352,23.2,21.2,23.144,13690.05,0.0,1.0
2025-07-17,0.5848,0.61,0.5401,0.542,862931,23.392,24.4,21.604,21.68,21573.275,0.0,1.0
2025-07-18,0.599,0.64,0.57,0.57,881363,23.96,25.6,22.8,22.8,22034.075,0.0,1.0
2025-07-21,0.5909,0.6099,0.5822,0.5822,349823,23.636,24.396,23.288,23.288,8745.575,0.0,1.0
2025-07-22,0.569,0.5909,0.5601,0.5874,231989,22.76,23.636,22.404,23.496,5799.725,0.0,1.0
2025-07-23,0.56,0.5771,0.542,0.567,383193,22.4,23.084,21.68,22.68,9579.825,0.0,1.0
2025-07-24,0.565,0.6,0.5502,0.5502,703943,22.6,24.0,22.008,22.008,17598.575,0.0,1.0
2025-07-25,0.59,0.62,0.552,0.5688,991942,23.6,24.8,22.08,22.752,24798.55,0.0,1.0
2025-07-28,0.5999,0.61,0.58,0.581,371109,23.996,24.4,23.2,23.24,9277.725,0.0,1.0
2025-07-29,0.53,0.5999,0.4915,0.588,594449,21.2,23.996,19.66,23.52,14861.225,0.0,1.0
2025-07-30,0.4931,0.54,0.4911,0.5073,512058,19.724,21.6,19.644,20.292,12801.45,0.0,1.0
2025-07-31,0.495,0.52,0.488,0.49,240295,19.8,20.8,19.52,19.6,6007.375,0.0,1.0
2025-08-01,0.4581,0.4833,0.4321,0.4801,332821,18.324,19.332,17.284,19.204,8320.525,0.0,1.0
2025-08-04,0.47,0.4919,0.456,0.456,134536,18.8,19.676,18.24,18.24,3363.4,0.0,1.0
2025-08-05,0.5199,0.57,0.45471,0.4559,1086972,20.796,22.8,18.1884,18.236,27174.3,0.0,1.0
2025-08-06,0.497,0.548,0.4652,0.4652,384460,19.88,21.92,18.608,18.608,9611.5,0.0,1.0
2025-08-07,0.4574,0.495485,0.45,0.4821,346840,18.296,19.8194,18.0,19.284,8671,0.0,1.0
2025-08-08,0.4898,0.509899,0.4575,0.4575,73581,19.592,20.39596,18.3,18.3,1839.525,0.0,1.0
2025-08-11,0.476,0.4909,0.4625,0.463,229244,19.04,19.636,18.5,18.52,5731.1,0.0,1.0
2025-08-12,0.476,0.476,0.44,0.46,183657,19.04,19.04,17.6,18.4,4591.425,0.0,1.0
2025-08-13,0.468,0.4759,0.4425,0.4455,261620,18.72,19.036,17.7,17.82,6540.5,0.0,1.0
2025-08-14,0.4499,0.46,0.4102,0.45,361622,17.996,18.4,16.408,18.0,9040.55,0.0,1.0
2025-08-15,0.4289,0.4521,0.4126,0.4521,238319,17.156,18.084,16.504,18.084,5957.975,0.0,1.0
2025-08-18,0.446,0.46,0.416,0.416,162470,17.84,18.4,16.64,16.64,4061.75,0.0,1.0
2025-08-19,0.4263,0.4395,0.422,0.4394,72482,17.052,17.58,16.88,17.576,1812.05,0.0,1.0
2025-08-20,0.425,0.4419,0.4138,0.4263,196339,17.0,17.676,16.552,17.052,4908.475,0.0,1.0
2025-08-21,0.4423,0.4423,0.4123,0.4123,311285,17.692,17.692,16.492,16.492,7782.125,0.0,1.0
2025-08-22,0.4514,0.47,0.429,0.429,144783,18.056,18.8,17.16,17.16,3619.575,0.0,1.0
2025-08-25,0.4224,0.46,0.4176,0.4303,256562,16.896,18.4,16.704,17.212,6414.05,0.0,1.0
2025-08-26,0.3118,0.446357,0.3,0.4124,2041097,12.472,17.85428,12.0,16.496,51027.425,0.0,1.0
2025-08-27,0.3383,0.46,0.2859,0.3345,14605741,13.532,18.4,11.436,13.38,365143.525,0.0,1.0
2025-08-28,0.305,0.3356,0.305,0.3308,922032,12.2,13.424,12.2,13.232,23050.8,0.0,1.0
2025-08-29,0.32445,0.339,0.3,0.3061,442436,12.978,13.56,12.0,12.244,11060.9,0.0,1.0
2025-09-02,0.319,0.333,0.319,0.319,315768,12.76,13.32,12.76,12.76,7894.2,0.0,1.0
2025-09-03,0.329,0.3358,0.301,0.301,404232,13.16,13.432,12.04,12.04,10105.8,0.0,1.0
2025-09-04,0.3189,0.329,0.3101,0.3191,192236,12.756,13.16,12.404,12.764,4805.9,0.0,1.0
2025-09-05,0.3022,0.3142,0.2922,0.302,325287,12.088,12.568,11.688,12.08,8132.175,0.0,1.0
2025-09-08,0.3147,0.3199,0.3002,0.3022,132709,12.588,12.796,12.008,12.088,3317.725,0.0,1.0
2025-09-09,0.3864,0.41,0.313,0.313,4014357,15.456,16.4,12.52,12.52,100358.925,0.0,1.0
2025-09-10,0.5363,0.6,0.3611,0.3653,12140242,21.452,24.0,14.444,14.612,303506.05,0.0,1.0
2025-09-11,0.5979,0.6847,0.466,0.4796,3280037,23.916,27.388,18.64,19.184,82000.925,0.0,1.0
2025-09-12,0.5618,0.649,0.5283,0.649,507203,22.472,25.96,21.132,25.96,12680.075,0.0,1.0
2025-09-15,0.4853,0.55,0.4824,0.5214,476895,19.412,22.0,19.296,20.856,11922.375,0.0,1.0
2025-09-16,0.43,0.46,0.37,0.45,1028678,17.2,18.4,14.8,18.0,25716.95,0.0,1.0
2025-09-17,0.4341,0.46,0.42,0.454,274616,17.364,18.4,16.8,18.16,6865.4,0.0,1.0
2025-09-18,0.4325,0.4529,0.4182,0.43,196024,17.3,18.116,16.728,17.2,4900.6,0.0,1.0
2025-09-19,0.447,0.456,0.42,0.42,173486,17.88,18.24,16.8,16.8,4337.15,0.0,1.0
2025-09-22,0.456,0.4824,0.4376,0.46,435443,18.24,19.296,17.504,18.4,10886.075,0.0,1.0
2025-09-23,0.45,0.4699,0.4274,0.4314,367609,18.0,18.796,17.096,17.256,9190.225,0.0,1.0
2025-09-24,0.4086,0.461,0.4,0.4365,259609,16.344,18.44,16.0,17.46,6490.225,0.0,1.0
2025-09-25,0.4082,0.414,0.383,0.4,155013,16.328,16.56,15.32,16.0,3875.325,0.0,1.0
2025-09-26,0.411,0.4267,0.4,0.41,75145,16.44,17.068,16.0,16.4,1878.625,0.0,1.0
2025-09-29,0.429,0.4299,0.4023,0.42,218853,17.16,17.196,16.092,16.8,5471.325,0.0,1.0
2025-09-30,0.4,0.46,0.383,0.41,404478,16.0,18.4,15.32,16.4,10111.95,0.0,1.0
2025-10-01,0.414,0.416,0.400101,0.405,70854,16.56,16.64,16.00404,16.2,1771.35,0.0,1.0
2025-10-02,0.429,0.4299,0.37,0.37,366569,17.16,17.196,14.8,14.8,9164.225,0.0,1.0
2025-10-03,0.4275,0.436,0.38,0.431,1645443,17.1,17.44,15.2,17.24,41136.075,0.0,1.0
2025-10-06,0.335,0.4482,0.291601,0.3604,5078120,13.4,17.928,11.66404,14.416,126953,0.0,1.0
2025-10-07,0.11,0.1438,0.1061,0.1365,63474840,4.4,5.752,4.244,5.46,1586871,0.0,1.0
2025-10-08,0.0753,0.1059,0.0652,0.0979,174481533,3.012,4.236,2.608,3.916,4362038.325,0.0,1.0
2025-10-09,0.1148,0.15309,0.096,0.0996,766159326,4.592,6.1236,3.84,3.984,19153983.15,0.0,1.0
2025-10-10,0.09,0.1126,0.085,0.1077,93169909,3.6,4.504,3.4,4.308,2329247.725,0.0,1.0
2025-10-13,0.0828,0.0958,0.076,0.0928,40902210,3.312,3.832,3.04,3.712,1022555.25,0.0,1.0
2025-10-14,0.0829,0.085,0.0782,0.0782,20457403,3.316,3.4,3.128,3.128,511435.075,0.0,1.0
2025-10-15,0.0767,0.0855,0.0743,0.0829,27662505,3.068,3.42,2.972,3.316,691562.625,0.0,1.0
2025-10-16,0.097,0.117,0.071,0.073,221939226,3.88,4.68,2.84,2.92,5548480.65,0.0,1.0
2025-10-17,0.0791,0.089,0.0747,0.0836,43350746,3.164,3.56,2.988,3.344,1083768.65,0.0,1.0
2025-10-20,0.078,0.0875,0.0744,0.0767,21096378,3.12,3.5,2.976,3.068,527409.45,0.0,1.0
2025-10-21,0.0712,0.0788,0.069,0.0723,28647118,2.848,3.152,2.76,2.892,716177.95,0.0,1.0
2025-10-22,0.0807,0.09669,0.0759,0.0815,78621839,3.228,3.8676,3.036,3.26,1965545.975,0.0,1.0
2025-10-23,0.0765,0.0818,0.0757,0.0785,21849571,3.06,3.272,3.028,3.14,546239.275,0.0,1.0
2025-10-24,0.0748,0.077,0.0729,0.075,13860244,2.992,3.08,2.916,3.0,346506.1,0.0,1.0
2025-10-27,0.0786,0.084,0.074,0.084,17241618,3.144,3.36,2.96,3.36,431040.45,0.0,1.0
2025-10-28,0.076,0.0834,0.0731,0.0789,25605016,3.04,3.336,2.924,3.156,640125.4,0.0,1.0
2025-10-29,0.0674,0.077,0.063,0.077,18065348,2.696,3.08,2.52,3.08,451633.7,0.0,1.0
2025-10-30,0.0662,0.0689,0.0605,0.0674,27919242,2.648,2.756,2.42,2.696,697981.05,0.0,1.0
2025-10-31,0.0855,0.1629,0.0784,0.1281,1411810058,3.42,6.516,3.136,5.124,35295251.45,0.0,1.0
2025-11-03,0.0722,0.081,0.07,0.0772,66495158,2.888,3.24,2.8,3.088,1662378.95,0.0,1.0
2025-11-04,0.0748,0.083,0.0722,0.074,75055281,2.992,3.32,2.888,2.96,1876382.025,0.0,1.0
2025-11-05,0.07,0.0724,0.067,0.0713,37529422,2.8,2.896,2.68,2.852,938235.55,0.0,1.0
2025-11-06,0.071,0.08339,0.0682,0.075,42820646,2.84,3.3356,2.728,3.0,1070516.15,0.0,1.0
2025-11-07,0.0733,0.079,0.0705,0.074,32029582,2.932,3.16,2.82,2.96,800739.55,0.0,1.0
2025-11-10,0.071,0.0719,0.0663,0.069,23594084,2.84,2.876,2.652,2.76,589852.1,0.0,1.0
2025-11-11,0.066,0.0685,0.064,0.0675,10406420,2.64,2.74,2.56,2.7,260160.5,0.0,1.0
2025-11-12,0.0651,0.067,0.0611,0.063,11024140,2.604,2.68,2.444,2.52,275603.5,0.0,1.0
2025-11-13,0.0403,0.0455,0.037,0.044,34656922,1.612,1.82,1.48,1.76,866423.05,0.0,1.0
2025-11-14,0.047,0.0655,0.0422,0.0442,250716709,1.88,2.62,1.688,1.768,6267917.725,0.0,1.0
2025-11-17,1.68,1.99,1.5404,1.9,640349,1.68,1.99,1.5404,1.9,640349,0.0,0.025
2025-11-18,1.38,1.45,1.25,1.31,532077,1.38,1.45,1.25,1.31,532077,0.0,1.0
2025-11-19,1.73,1.8599,1.5,1.78,42240591,1.73,1.8599,1.5,1.78,42240591,0.0,1.0
2025-11-20,1.62,1.82,1.46,1.46,723483,1.62,1.82,1.46,1.46,723483,0.0,1.0
2025-11-21,1.58,1.67,1.56,1.59,256739,1.58,1.67,1.56,1.59,256739,0.0,1.0
2025-11-24,1.44,1.53,1.38,1.51,377042,1.44,1.53,1.38,1.51,377042,0.0,1.0
2025-11-25,1.46,1.6,1.31,1.4,507477,1.46,1.6,1.31,1.4,507477,0.0,1.0
2025-11-26,1.38,1.4586,1.35,1.44,139088,1.38,1.4586,1.35,1.44,139088,0.0,1.0