date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-02-19,10.9,14.0,10.25,10.35,795560,10.9,14.0,10.25,10.35,795560,0.0,1.0
2025-02-20,9.24,11.1,9.0001,11.0,292089,9.24,11.1,9.0001,11.0,292089,0.0,1.0
2025-02-21,6.96,8.7044,6.91,8.41,488539,6.96,8.7044,6.91,8.41,488539,0.0,1.0
2025-02-24,6.01,7.0,5.6,6.82,386517,6.01,7.0,5.6,6.82,386517,0.0,1.0
2025-02-25,5.66,6.175,5.36,5.99,321223,5.66,6.175,5.36,5.99,321223,0.0,1.0
2025-02-26,5.51,5.95,5.5,5.7,161605,5.51,5.95,5.5,5.7,161605,0.0,1.0
2025-02-27,5.36,6.0,5.25,5.99,148542,5.36,6.0,5.25,5.99,148542,0.0,1.0
2025-02-28,5.26,5.58,5.26,5.34,192360,5.26,5.58,5.26,5.34,192360,0.0,1.0
2025-03-03,5.15,5.9357,5.0837,5.69,253415,5.15,5.9357,5.0837,5.69,253415,0.0,1.0
2025-03-04,5.2,5.5999,5.0561,5.15,233673,5.2,5.5999,5.0561,5.15,233673,0.0,1.0
2025-03-05,6.05,6.3,5.06,5.5,271393,6.05,6.3,5.06,5.5,271393,0.0,1.0
2025-03-06,7.71,8.0182,6.0037,6.05,430212,7.71,8.0182,6.0037,6.05,430212,0.0,1.0
2025-03-07,7.58,8.53,7.1758,7.74,276155,7.58,8.53,7.1758,7.74,276155,0.0,1.0
2025-03-10,7.01,7.55,6.5,7.25,99078,7.01,7.55,6.5,7.25,99078,0.0,1.0
2025-03-11,6.75,7.45,6.65,7.23,82317,6.75,7.45,6.65,7.23,82317,0.0,1.0
2025-03-12,6.52,7.09,6.51,7.01,59620,6.52,7.09,6.51,7.01,59620,0.0,1.0
2025-03-13,6.87,7.0,5.96,6.51,73893,6.87,7.0,5.96,6.51,73893,0.0,1.0
2025-03-14,7.39,7.89,6.5,7.03,75900,7.39,7.89,6.5,7.03,75900,0.0,1.0
2025-03-17,6.92,7.42,6.7059,7.0,73328,6.92,7.42,6.7059,7.0,73328,0.0,1.0
2025-03-18,6.6,7.15,6.51,6.8,43146,6.6,7.15,6.51,6.8,43146,0.0,1.0
2025-03-19,6.9,7.3,6.59,6.64,101869,6.9,7.3,6.59,6.64,101869,0.0,1.0
2025-03-20,6.42,6.86,6.26,6.86,80483,6.42,6.86,6.26,6.86,80483,0.0,1.0
2025-03-21,8.42,8.5,6.28,6.62,191863,8.42,8.5,6.28,6.62,191863,0.0,1.0
2025-03-24,8.1,8.48,7.6,8.42,156344,8.1,8.48,7.6,8.42,156344,0.0,1.0
2025-03-25,7.75,8.24,7.5,8.24,102482,7.75,8.24,7.5,8.24,102482,0.0,1.0
2025-03-26,7.35,7.9639,7.2,7.85,43705,7.35,7.9639,7.2,7.85,43705,0.0,1.0
2025-03-27,6.88,7.36,6.765,7.23,63944,6.88,7.36,6.765,7.23,63944,0.0,1.0
2025-03-28,6.33,7.0117,6.17,6.9201,43597,6.33,7.0117,6.17,6.9201,43597,0.0,1.0
2025-03-31,6.2,6.94,6.0,6.3,63593,6.2,6.94,6.0,6.3,63593,0.0,1.0
2025-04-01,5.41,6.69,5.25,6.69,179433,5.41,6.69,5.25,6.69,179433,0.0,1.0
2025-04-02,5.72,6.2,5.45,5.64,208138,5.72,6.2,5.45,5.64,208138,0.0,1.0
2025-04-03,5.04,5.65,5.0,5.3,221670,5.04,5.65,5.0,5.3,221670,0.0,1.0
2025-04-04,4.71,5.3839,4.4553,5.01,140170,4.71,5.3839,4.4553,5.01,140170,0.0,1.0
2025-04-07,4.54,4.7,4.1,4.6,123380,4.54,4.7,4.1,4.6,123380,0.0,1.0
2025-04-08,4.04,5.0,4.04,4.75,84822,4.04,5.0,4.04,4.75,84822,0.0,1.0
2025-04-09,4.28,4.5,3.65,4.04,148333,4.28,4.5,3.65,4.04,148333,0.0,1.0
2025-04-10,4.0,4.815,3.87,4.55,108190,4.0,4.815,3.87,4.55,108190,0.0,1.0
2025-04-11,2.69,4.0,2.51,3.66,1735544,2.69,4.0,2.51,3.66,1735544,0.0,1.0
2025-04-14,3.24,3.25,2.7,3.0,893290,3.24,3.25,2.7,3.0,893290,0.0,1.0
2025-04-15,2.9,3.48,2.84,3.43,568650,2.9,3.48,2.84,3.43,568650,0.0,1.0
2025-04-16,3.25,3.2799,2.83,2.83,180401,3.25,3.2799,2.83,2.83,180401,0.0,1.0
2025-04-17,3.84,3.92,3.25,3.37,308415,3.84,3.92,3.25,3.37,308415,0.0,1.0
2025-04-21,3.93,3.99,3.35,3.85,285111,3.93,3.99,3.35,3.85,285111,0.0,1.0
2025-04-22,4.0,4.04,3.75,3.9,387641,4.0,4.04,3.75,3.9,387641,0.0,1.0
2025-04-23,4.16,4.3559,4.0,4.0,217112,4.16,4.3559,4.0,4.0,217112,0.0,1.0
2025-04-24,3.96,4.3,3.95,4.19,247917,3.96,4.3,3.95,4.19,247917,0.0,1.0
2025-04-25,3.83,4.08,3.65,4.08,314574,3.83,4.08,3.65,4.08,314574,0.0,1.0
2025-04-28,3.5,3.9199,3.375,3.68,275360,3.5,3.9199,3.375,3.68,275360,0.0,1.0
2025-04-29,3.39,3.555,3.3301,3.52,165503,3.39,3.555,3.3301,3.52,165503,0.0,1.0
2025-04-30,3.87,3.94,3.16,3.3,370417,3.87,3.94,3.16,3.3,370417,0.0,1.0
2025-05-01,3.97,4.12,3.5633,3.8,508247,3.97,4.12,3.5633,3.8,508247,0.0,1.0
2025-05-02,4.69,5.0,4.0023,4.02,803298,4.69,5.0,4.0023,4.02,803298,0.0,1.0
2025-05-05,4.18,4.74,4.0,4.725,271559,4.18,4.74,4.0,4.725,271559,0.0,1.0
2025-05-06,4.02,4.3192,4.0,4.22,164844,4.02,4.3192,4.0,4.22,164844,0.0,1.0
2025-05-07,4.09,4.2852,4.01,4.25,158804,4.09,4.2852,4.01,4.25,158804,0.0,1.0
2025-05-08,4.14,4.3,4.05,4.13,373251,4.14,4.3,4.05,4.13,373251,0.0,1.0
2025-05-09,3.99,4.26,3.8,4.26,181683,3.99,4.26,3.8,4.26,181683,0.0,1.0
2025-05-12,4.115,4.34,4.06,4.26,204178,4.115,4.34,4.06,4.26,204178,0.0,1.0
2025-05-13,4.2,4.2899,4.05,4.16,113932,4.2,4.2899,4.05,4.16,113932,0.0,1.0
2025-05-14,4.13,4.2604,3.96,4.24,253444,4.13,4.2604,3.96,4.24,253444,0.0,1.0
2025-05-15,4.01,4.14,3.8,4.14,185368,4.01,4.14,3.8,4.14,185368,0.0,1.0
2025-05-16,3.96,4.0292,3.65,3.91,257829,3.96,4.0292,3.65,3.91,257829,0.0,1.0
2025-05-19,4.14,4.27,3.82,3.83,386052,4.14,4.27,3.82,3.83,386052,0.0,1.0
2025-05-20,4.28,4.6819,4.05,4.05,566065,4.28,4.6819,4.05,4.05,566065,0.0,1.0
2025-05-21,4.2,4.55,4.12,4.3,625473,4.2,4.55,4.12,4.3,625473,0.0,1.0
2025-05-22,4.5,4.7,4.21,4.21,514983,4.5,4.7,4.21,4.21,514983,0.0,1.0
2025-05-23,4.83,5.3,4.3,4.55,855744,4.83,5.3,4.3,4.55,855744,0.0,1.0
2025-05-27,4.69,5.535,4.53,5.535,711230,4.69,5.535,4.53,5.535,711230,0.0,1.0
2025-05-28,4.29,4.77,4.1,4.61,543660,4.29,4.77,4.1,4.61,543660,0.0,1.0
2025-05-29,4.11,4.4,3.65,4.17,493825,4.11,4.4,3.65,4.17,493825,0.0,1.0
2025-05-30,4.2,4.53,4.0101,4.29,322659,4.2,4.53,4.0101,4.29,322659,0.0,1.0
2025-06-02,4.39,4.55,4.0,4.2,279793,4.39,4.55,4.0,4.2,279793,0.0,1.0
2025-06-03,4.64,4.8,4.3,4.5,337319,4.64,4.8,4.3,4.5,337319,0.0,1.0
2025-06-04,4.75,4.85,4.615,4.67,185851,4.75,4.85,4.615,4.67,185851,0.0,1.0
2025-06-05,4.51,4.9,4.44,4.79,157465,4.51,4.9,4.44,4.79,157465,0.0,1.0
2025-06-06,4.39,4.8,4.33,4.74,214973,4.39,4.8,4.33,4.74,214973,0.0,1.0
2025-06-09,5.05,5.3,4.41,4.55,426476,5.05,5.3,4.41,4.55,426476,0.0,1.0
2025-06-10,5.13,5.25,4.81,5.03,272545,5.13,5.25,4.81,5.03,272545,0.0,1.0
2025-06-11,4.95,5.25,4.745,5.2,169766,4.95,5.25,4.745,5.2,169766,0.0,1.0
2025-06-12,4.98,5.11,4.81,4.85,109780,4.98,5.11,4.81,4.85,109780,0.0,1.0
2025-06-13,4.69,5.0,4.55,4.93,149450,4.69,5.0,4.55,4.93,149450,0.0,1.0
2025-06-16,4.71,4.79,4.4,4.7,210886,4.71,4.79,4.4,4.7,210886,0.0,1.0
2025-06-17,4.57,4.88,3.9,4.41,2801333,4.57,4.88,3.9,4.41,2801333,0.0,1.0
2025-06-18,4.59,4.65,4.27,4.38,209746,4.59,4.65,4.27,4.38,209746,0.0,1.0
2025-06-20,4.5,4.7,4.41,4.55,958772,4.5,4.7,4.41,4.55,958772,0.0,1.0
2025-06-23,4.47,4.7,4.42,4.42,290246,4.47,4.7,4.42,4.42,290246,0.0,1.0
2025-06-24,4.69,4.69,4.445,4.57,213521,4.69,4.69,4.445,4.57,213521,0.0,1.0
2025-06-25,4.59,4.73,4.45,4.69,233200,4.59,4.73,4.45,4.69,233200,0.0,1.0
2025-06-26,4.67,4.73,4.51,4.73,124287,4.67,4.73,4.51,4.73,124287,0.0,1.0
2025-06-27,4.57,4.6699,4.44,4.64,132434,4.57,4.6699,4.44,4.64,132434,0.0,1.0
2025-06-30,4.23,4.66,4.1,4.5,551606,4.23,4.66,4.1,4.5,551606,0.0,1.0
2025-07-01,4.49,4.55,4.15,4.16,116500,4.49,4.55,4.15,4.16,116500,0.0,1.0
2025-07-02,4.44,4.65,4.4,4.65,166639,4.44,4.65,4.4,4.65,166639,0.0,1.0
2025-07-03,4.28,4.5,4.2402,4.5,99314,4.28,4.5,4.2402,4.5,99314,0.0,1.0
2025-07-07,4.25,4.471,4.11,4.47,206760,4.25,4.471,4.11,4.47,206760,0.0,1.0
2025-07-08,4.47,4.5,4.15,4.28,214516,4.47,4.5,4.15,4.28,214516,0.0,1.0
2025-07-09,4.51,4.56,4.25,4.47,155381,4.51,4.56,4.25,4.47,155381,0.0,1.0
2025-07-10,4.54,4.6,4.3257,4.49,223545,4.54,4.6,4.3257,4.49,223545,0.0,1.0
2025-07-11,4.44,4.73,4.33,4.52,223474,4.44,4.73,4.33,4.52,223474,0.0,1.0
2025-07-14,4.35,4.64,4.35,4.49,226915,4.35,4.64,4.35,4.49,226915,0.0,1.0
2025-07-15,4.23,4.3407,4.15,4.32,218787,4.23,4.3407,4.15,4.32,218787,0.0,1.0
2025-07-16,4.4,4.46,4.2,4.27,326392,4.4,4.46,4.2,4.27,326392,0.0,1.0
2025-07-17,4.36,4.49,4.2,4.49,183734,4.36,4.49,4.2,4.49,183734,0.0,1.0
2025-07-18,4.36,4.52,4.21,4.32,314512,4.36,4.52,4.21,4.32,314512,0.0,1.0
2025-07-21,4.33,4.6799,4.33,4.38,390417,4.33,4.6799,4.33,4.38,390417,0.0,1.0
2025-07-22,4.41,4.57,4.03,4.28,248664,4.41,4.57,4.03,4.28,248664,0.0,1.0
2025-07-23,4.44,4.53,4.36,4.49,161924,4.44,4.53,4.36,4.49,161924,0.0,1.0
2025-07-24,4.41,4.515,4.375,4.5,235713,4.41,4.515,4.375,4.5,235713,0.0,1.0
2025-07-25,4.41,4.445,4.33,4.35,165021,4.41,4.445,4.33,4.35,165021,0.0,1.0
2025-07-28,4.28,4.47,4.28,4.43,87993,4.28,4.47,4.28,4.43,87993,0.0,1.0
2025-07-29,4.26,4.3,4.09,4.26,161634,4.26,4.3,4.09,4.26,161634,0.0,1.0
2025-07-30,4.23,4.32,4.2,4.3,93731,4.23,4.32,4.2,4.3,93731,0.0,1.0
2025-07-31,4.23,4.37,4.16,4.16,139459,4.23,4.37,4.16,4.16,139459,0.0,1.0
2025-08-01,4.27,4.3,4.15,4.15,158469,4.27,4.3,4.15,4.15,158469,0.0,1.0
2025-08-04,4.24,4.29,4.1601,4.2,71059,4.24,4.29,4.1601,4.2,71059,0.0,1.0
2025-08-05,4.09,4.3,4.06,4.3,99903,4.09,4.3,4.06,4.3,99903,0.0,1.0
2025-08-06,4.0,4.1,3.98,4.08,105025,4.0,4.1,3.98,4.08,105025,0.0,1.0
2025-08-07,4.02,4.26,3.97,4.26,70039,4.02,4.26,3.97,4.26,70039,0.0,1.0
2025-08-08,4.01,4.05,3.98,4.01,76378,4.01,4.05,3.98,4.01,76378,0.0,1.0
2025-08-11,4.02,4.17,3.975,4.07,141607,4.02,4.17,3.975,4.07,141607,0.0,1.0
2025-08-12,4.11,4.17,4.04,4.15,115788,4.11,4.17,4.04,4.15,115788,0.0,1.0
2025-08-13,4.28,4.5,4.12,4.17,273660,4.28,4.5,4.12,4.17,273660,0.0,1.0
2025-08-14,4.12,4.28,4.11,4.27,74908,4.12,4.28,4.11,4.27,74908,0.0,1.0
2025-08-15,3.97,4.15,3.91,4.15,271716,3.97,4.15,3.91,4.15,271716,0.0,1.0
2025-08-18,3.68,4.05,3.64,4.05,316438,3.68,4.05,3.64,4.05,316438,0.0,1.0
2025-08-19,3.87,4.01,3.63,3.67,363223,3.87,4.01,3.63,3.67,363223,0.0,1.0
2025-08-20,3.71,4.0,3.6844,3.9,361968,3.71,4.0,3.6844,3.9,361968,0.0,1.0
2025-08-21,3.77,3.92,3.7,3.72,339609,3.77,3.92,3.7,3.72,339609,0.0,1.0
2025-08-22,3.76,3.9,3.73,3.87,459374,3.76,3.9,3.73,3.87,459374,0.0,1.0
2025-08-25,3.49,3.8,3.48,3.79,472515,3.49,3.8,3.48,3.79,472515,0.0,1.0
2025-08-26,3.59,3.7019,3.36,3.49,492096,3.59,3.7019,3.36,3.49,492096,0.0,1.0
2025-08-27,3.735,3.95,3.58,3.66,375504,3.735,3.95,3.58,3.66,375504,0.0,1.0
2025-08-28,3.64,3.83,3.6,3.73,467643,3.64,3.83,3.6,3.73,467643,0.0,1.0
2025-08-29,3.58,3.77,3.54,3.61,370318,3.58,3.77,3.54,3.61,370318,0.0,1.0
2025-09-02,3.49,3.67,3.46,3.55,467926,3.49,3.67,3.46,3.55,467926,0.0,1.0
2025-09-03,3.41,3.57,3.39,3.52,378664,3.41,3.57,3.39,3.52,378664,0.0,1.0
2025-09-04,3.59,3.62,3.4,3.4,337884,3.59,3.62,3.4,3.4,337884,0.0,1.0
2025-09-05,3.26,3.64,3.12,3.59,607345,3.26,3.64,3.12,3.59,607345,0.0,1.0
2025-09-08,3.33,3.5,3.15,3.3,465420,3.33,3.5,3.15,3.3,465420,0.0,1.0
2025-09-09,3.42,3.49,3.32,3.32,284903,3.42,3.49,3.32,3.32,284903,0.0,1.0
2025-09-10,3.44,3.55,3.36,3.41,313636,3.44,3.55,3.36,3.41,313636,0.0,1.0
2025-09-11,3.39,3.47,3.33,3.42,321246,3.39,3.47,3.33,3.42,321246,0.0,1.0
2025-09-12,3.29,3.39,3.285,3.37,147429,3.29,3.39,3.285,3.37,147429,0.0,1.0
2025-09-15,3.3,3.3642,3.25,3.29,137800,3.3,3.3642,3.25,3.29,137800,0.0,1.0
2025-09-16,3.08,3.32,3.07,3.28,417008,3.08,3.32,3.07,3.28,417008,0.0,1.0
2025-09-17,3.21,3.26,3.0518,3.07,796291,3.21,3.26,3.0518,3.07,796291,0.0,1.0
2025-09-18,3.4,3.44,3.175,3.23,670726,3.4,3.44,3.175,3.23,670726,0.0,1.0
2025-09-19,4.53,4.59,3.32,3.42,4877328,4.53,4.59,3.32,3.42,4877328,0.0,1.0
2025-09-22,3.88,4.55,3.6,4.53,3847708,3.88,4.55,3.6,4.53,3847708,0.0,1.0
2025-09-23,3.26,4.695,3.22,4.69,19220914,3.26,4.695,3.22,4.69,19220914,0.0,1.0
2025-09-24,3.71,3.78,3.26,3.35,2036380,3.71,3.78,3.26,3.35,2036380,0.0,1.0
2025-09-25,3.58,3.85,3.52,3.56,852843,3.58,3.85,3.52,3.56,852843,0.0,1.0
2025-09-26,3.68,3.78,3.49,3.49,504303,3.68,3.78,3.49,3.49,504303,0.0,1.0
2025-09-29,3.65,4.06,3.64,3.73,937446,3.65,4.06,3.64,3.73,937446,0.0,1.0
2025-09-30,3.86,3.939,3.56,3.62,359139,3.86,3.939,3.56,3.62,359139,0.0,1.0
2025-10-01,3.78,3.94,3.77,3.83,286075,3.78,3.94,3.77,3.83,286075,0.0,1.0
2025-10-02,3.95,4.24,3.8,3.8,970369,3.95,4.24,3.8,3.8,970369,0.0,1.0
2025-10-03,4.12,4.2,3.9,3.96,473102,4.12,4.2,3.9,3.96,473102,0.0,1.0
2025-10-06,4.14,4.2,3.97,4.12,436627,4.14,4.2,3.97,4.12,436627,0.0,1.0
2025-10-07,3.9,4.15,3.85,4.12,361794,3.9,4.15,3.85,4.12,361794,0.0,1.0
2025-10-08,4.11,4.24,3.92,3.98,342290,4.11,4.24,3.92,3.98,342290,0.0,1.0
2025-10-09,3.91,4.1891,3.8,4.16,341137,3.91,4.1891,3.8,4.16,341137,0.0,1.0
2025-10-10,3.85,4.09,3.8003,3.99,332732,3.85,4.09,3.8003,3.99,332732,0.0,1.0
2025-10-13,3.97,4.0,3.78,3.88,186525,3.97,4.0,3.78,3.88,186525,0.0,1.0
2025-10-14,4.02,4.12,3.8,3.95,140994,4.02,4.12,3.8,3.95,140994,0.0,1.0
2025-10-15,4.07,4.09,3.91,4.04,123058,4.07,4.09,3.91,4.04,123058,0.0,1.0
2025-10-16,3.8,4.1,3.775,4.09,203039,3.8,4.1,3.775,4.09,203039,0.0,1.0
2025-10-17,3.8,3.9999,3.7,3.7,157270,3.8,3.9999,3.7,3.7,157270,0.0,1.0
2025-10-20,3.93,3.99,3.81,3.82,85047,3.93,3.99,3.81,3.82,85047,0.0,1.0
2025-10-21,3.85,3.93,3.8101,3.84,77272,3.85,3.93,3.8101,3.84,77272,0.0,1.0
2025-10-22,3.76,3.84,3.65,3.8,145387,3.76,3.84,3.65,3.8,145387,0.0,1.0
2025-10-23,3.86,3.885,3.7,3.7255,77766,3.86,3.885,3.7,3.7255,77766,0.0,1.0
2025-10-24,4.0,4.005,3.86,3.92,89687,4.0,4.005,3.86,3.92,89687,0.0,1.0
2025-10-27,3.7,4.05,3.685,4.01,193770,3.7,4.05,3.685,4.01,193770,0.0,1.0
2025-10-28,3.7,3.88,3.57,3.73,86320,3.7,3.88,3.57,3.73,86320,0.0,1.0
2025-10-29,3.69,3.762,3.62,3.62,54954,3.69,3.762,3.62,3.62,54954,0.0,1.0
2025-10-30,3.72,3.76,3.63,3.63,86761,3.72,3.76,3.63,3.63,86761,0.0,1.0
2025-10-31,3.5,3.6999,3.48,3.67,119964,3.5,3.6999,3.48,3.67,119964,0.0,1.0
2025-11-03,3.31,3.6,3.2301,3.5,165289,3.31,3.6,3.2301,3.5,165289,0.0,1.0
2025-11-04,3.3,3.38,3.2001,3.21,89834,3.3,3.38,3.2001,3.21,89834,0.0,1.0
2025-11-05,3.32,3.35,3.19,3.28,88085,3.32,3.35,3.19,3.28,88085,0.0,1.0
2025-11-06,3.19,3.41,3.18,3.35,113077,3.19,3.41,3.18,3.35,113077,0.0,1.0
2025-11-07,3.09,3.16,3.06,3.16,122275,3.09,3.16,3.06,3.16,122275,0.0,1.0
2025-11-10,2.94,3.29,2.94,3.12,307533,2.94,3.29,2.94,3.12,307533,0.0,1.0
2025-11-11,3.09,3.15,2.8,2.85,220680,3.09,3.15,2.8,2.85,220680,0.0,1.0
2025-11-12,3.1,3.25,3.05,3.11,110272,3.1,3.25,3.05,3.11,110272,0.0,1.0
2025-11-13,3.14,3.17,3.0,3.04,79444,3.14,3.17,3.0,3.04,79444,0.0,1.0
2025-11-14,3.0,3.13,2.98,3.08,113342,3.0,3.13,2.98,3.08,113342,0.0,1.0
2025-11-17,3.0,3.0699,2.9,3.0,123270,3.0,3.0699,2.9,3.0,123270,0.0,1.0
2025-11-18,3.025,3.09,2.94,2.97,99523,3.025,3.09,2.94,2.97,99523,0.0,1.0
2025-11-19,3.0,3.0989,2.93,3.01,166632,3.0,3.0989,2.93,3.01,166632,0.0,1.0
2025-11-20,3.03,3.065,2.94,3.05,114044,3.03,3.065,2.94,3.05,114044,0.0,1.0
2025-11-21,3.04,3.07,2.93,3.0,87107,3.04,3.07,2.93,3.0,87107,0.0,1.0
2025-11-24,3.12,3.1999,3.02,3.03,113579,3.12,3.1999,3.02,3.03,113579,0.0,1.0
2025-11-25,3.06,3.2834,3.05,3.13,82170,3.06,3.2834,3.05,3.13,82170,0.0,1.0
2025-11-26,3.19,3.25,3.06,3.06,117643,3.19,3.25,3.06,3.06,117643,0.0,1.0