date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-01-31,1.32,1.54,1.28,1.54,115189,1.32,1.54,1.28,1.54,115189,0.0,1.0
2025-02-03,1.135,1.28,0.9,1.23,327214,1.135,1.28,0.9,1.23,327214,0.0,1.0
2025-02-04,0.99,1.15,0.94,1.08,131782,0.99,1.15,0.94,1.08,131782,0.0,1.0
2025-02-05,1.011,1.09,0.95,0.9603,63005,1.011,1.09,0.95,0.9603,63005,0.0,1.0
2025-02-06,1.2,1.261,0.99,1.02,94302,1.2,1.261,0.99,1.02,94302,0.0,1.0
2025-02-07,1.1201,1.2532,1.1,1.19,44954,1.1201,1.2532,1.1,1.19,44954,0.0,1.0
2025-02-10,1.105,1.15,1.0301,1.04,29475,1.105,1.15,1.0301,1.04,29475,0.0,1.0
2025-02-11,0.9901,1.08,0.9834,1.06,33796,0.9901,1.08,0.9834,1.06,33796,0.0,1.0
2025-02-12,0.9899,1.0,0.939,1.0,67186,0.9899,1.0,0.939,1.0,67186,0.0,1.0
2025-02-13,0.9475,0.99,0.91,0.979951,36289,0.9475,0.99,0.91,0.979951,36289,0.0,1.0
2025-02-14,1.0,1.0,0.890001,0.9536,36794,1.0,1.0,0.890001,0.9536,36794,0.0,1.0
2025-02-18,1.04,1.04,0.94325,1.01,41452,1.04,1.04,0.94325,1.01,41452,0.0,1.0
2025-02-19,1.06,1.1391,0.9598,1.05,37733,1.06,1.1391,0.9598,1.05,37733,0.0,1.0
2025-02-20,1.08,1.14,1.0209,1.11,52806,1.08,1.14,1.0209,1.11,52806,0.0,1.0
2025-02-21,0.985,1.1,0.9797,1.08,102912,0.985,1.1,0.9797,1.08,102912,0.0,1.0
2025-02-24,0.9486,1.0,0.88,1.0,59654,0.9486,1.0,0.88,1.0,59654,0.0,1.0
2025-02-25,0.86,0.9486,0.7505,0.9201,53564,0.86,0.9486,0.7505,0.9201,53564,0.0,1.0
2025-02-26,0.8381,0.9999,0.802001,0.9999,48388,0.8381,0.9999,0.802001,0.9999,48388,0.0,1.0
2025-02-27,0.8669,0.896001,0.8,0.86,13684,0.8669,0.896001,0.8,0.86,13684,0.0,1.0
2025-02-28,0.843,0.847,0.8,0.84,7690,0.843,0.847,0.8,0.84,7690,0.0,1.0
2025-03-03,0.885,0.9,0.821,0.821,46084,0.885,0.9,0.821,0.821,46084,0.0,1.0
2025-03-04,0.7917,1.03,0.77,1.01,358363,0.7917,1.03,0.77,1.01,358363,0.0,1.0
2025-03-05,0.79,0.845,0.77,0.838,42960,0.79,0.845,0.77,0.838,42960,0.0,1.0
2025-03-06,0.7578,0.7888,0.6904,0.771,47529,0.7578,0.7888,0.6904,0.771,47529,0.0,1.0
2025-03-07,0.785,0.84,0.7197,0.76,35454,0.785,0.84,0.7197,0.76,35454,0.0,1.0
2025-03-10,0.69,0.77,0.64,0.738,48026,0.69,0.77,0.64,0.738,48026,0.0,1.0
2025-03-11,0.6689,0.69,0.55,0.68,100814,0.6689,0.69,0.55,0.68,100814,0.0,1.0
2025-03-12,0.7724,0.8399,0.6717,0.69,359357,0.7724,0.8399,0.6717,0.69,359357,0.0,1.0
2025-03-13,0.660439,0.84,0.66,0.743,69748,0.660439,0.84,0.66,0.743,69748,0.0,1.0
2025-03-14,0.702,0.744,0.603,0.65,57726,0.702,0.744,0.603,0.65,57726,0.0,1.0
2025-03-17,0.7105,0.7419,0.66,0.741,35454,0.7105,0.7419,0.66,0.741,35454,0.0,1.0
2025-03-18,0.7301,0.7401,0.6712,0.7243,11780,0.7301,0.7401,0.6712,0.7243,11780,0.0,1.0
2025-03-19,0.74,0.79,0.7,0.7431,39066,0.74,0.79,0.7,0.7431,39066,0.0,1.0
2025-03-20,0.78,0.81,0.7301,0.74,34298,0.78,0.81,0.7301,0.74,34298,0.0,1.0
2025-03-21,0.8233,0.86,0.7513,0.82,61768,0.8233,0.86,0.7513,0.82,61768,0.0,1.0
2025-03-24,0.7979,0.85,0.7221,0.85,31574,0.7979,0.85,0.7221,0.85,31574,0.0,1.0
2025-03-25,0.83,0.83,0.76,0.821,11833,0.83,0.83,0.76,0.821,11833,0.0,1.0
2025-03-26,0.8351,0.85,0.77,0.84,30929,0.8351,0.85,0.77,0.84,30929,0.0,1.0
2025-03-27,0.85,0.88,0.8203,0.85,46215,0.85,0.88,0.8203,0.85,46215,0.0,1.0
2025-03-28,0.8499,0.898,0.780101,0.85,14726,0.8499,0.898,0.780101,0.85,14726,0.0,1.0
2025-03-31,0.81,0.83,0.7885,0.83,6286,0.81,0.83,0.7885,0.83,6286,0.0,1.0
2025-04-01,0.8026,0.8155,0.781,0.8155,4798,0.8026,0.8155,0.781,0.8155,4798,0.0,1.0
2025-04-02,0.776,0.85,0.7556,0.85,36212,0.776,0.85,0.7556,0.85,36212,0.0,1.0
2025-04-03,0.81,0.83,0.79,0.8,7583,0.81,0.83,0.79,0.8,7583,0.0,1.0
2025-04-04,0.75,0.95,0.730001,0.9299,278790,0.75,0.95,0.730001,0.9299,278790,0.0,1.0
2025-04-07,0.7143,0.77,0.6873,0.76,23431,0.7143,0.77,0.6873,0.76,23431,0.0,1.0
2025-04-08,0.68,0.736,0.6582,0.73,24577,0.68,0.736,0.6582,0.73,24577,0.0,1.0
2025-04-09,0.654,0.76,0.6,0.66,68270,0.654,0.76,0.6,0.66,68270,0.0,1.0
2025-04-10,0.642,0.7,0.609,0.65,19634,0.642,0.7,0.609,0.65,19634,0.0,1.0
2025-04-11,0.69,0.717,0.6099,0.6099,10605,0.69,0.717,0.6099,0.6099,10605,0.0,1.0
2025-04-14,0.7,0.724,0.6491,0.724,31018,0.7,0.724,0.6491,0.724,31018,0.0,1.0
2025-04-15,0.645,0.7002,0.6426,0.7,17655,0.645,0.7002,0.6426,0.7,17655,0.0,1.0
2025-04-16,0.6763,0.6763,0.64,0.643149,3880,0.6763,0.6763,0.64,0.643149,3880,0.0,1.0
2025-04-17,0.689923,0.719,0.6627,0.71,12673,0.689923,0.719,0.6627,0.71,12673,0.0,1.0
2025-04-21,0.6848,0.703,0.6458,0.69,24870,0.6848,0.703,0.6458,0.69,24870,0.0,1.0
2025-04-22,0.7,0.716,0.6195,0.62,11924,0.7,0.716,0.6195,0.62,11924,0.0,1.0
2025-04-23,0.6879,0.725847,0.6286,0.6667,13386,0.6879,0.725847,0.6286,0.6667,13386,0.0,1.0
2025-04-24,0.707,0.7299,0.64,0.69,12941,0.707,0.7299,0.64,0.69,12941,0.0,1.0
2025-04-25,0.657,0.703999,0.644999,0.703999,10311,0.657,0.703999,0.644999,0.703999,10311,0.0,1.0
2025-04-28,0.74,0.79,0.65,0.65,73744,0.74,0.79,0.65,0.65,73744,0.0,1.0
2025-04-29,0.759,0.798,0.7178,0.74,55849,0.759,0.798,0.7178,0.74,55849,0.0,1.0
2025-04-30,0.8696,0.89,0.75,0.759,608857,0.8696,0.89,0.75,0.759,608857,0.0,1.0
2025-05-01,1.02,1.1,0.91,0.96,614144,1.02,1.1,0.91,0.96,614144,0.0,1.0
2025-05-02,0.91,0.9908,0.91,0.99,101539,0.91,0.9908,0.91,0.99,101539,0.0,1.0
2025-05-05,1.11,1.23,0.981,1.01,1875340,1.11,1.23,0.981,1.01,1875340,0.0,1.0
2025-05-06,0.9899,1.18,0.91,1.15,658942,0.9899,1.18,0.91,1.15,658942,0.0,1.0
2025-05-07,0.955,1.06,0.93,1.06,277508,0.955,1.06,0.93,1.06,277508,0.0,1.0
2025-05-08,1.01,1.05,0.9579,0.96,404371,1.01,1.05,0.9579,0.96,404371,0.0,1.0
2025-05-09,1.0594,1.07,0.96,1.02,206343,1.0594,1.07,0.96,1.02,206343,0.0,1.0
2025-05-12,1.6,1.62,1.1043,1.19,1858920,1.6,1.62,1.1043,1.19,1858920,0.0,1.0
2025-05-13,1.52,1.6417,1.41,1.63,638565,1.52,1.6417,1.41,1.63,638565,0.0,1.0
2025-05-14,1.75,1.78,1.32,1.5,473348,1.75,1.78,1.32,1.5,473348,0.0,1.0
2025-05-15,2.11,2.19,1.715,1.82,1154274,2.11,2.19,1.715,1.82,1154274,0.0,1.0
2025-05-16,2.41,2.85,2.05,2.21,2203553,2.41,2.85,2.05,2.21,2203553,0.0,1.0
2025-05-19,2.45,2.8,2.2,2.42,867659,2.45,2.8,2.2,2.42,867659,0.0,1.0
2025-05-20,2.115,2.485,2.1,2.45,527060,2.115,2.485,2.1,2.45,527060,0.0,1.0
2025-05-21,2.33,2.4999,2.12,2.14,498224,2.33,2.4999,2.12,2.14,498224,0.0,1.0
2025-05-22,2.6,2.69,2.2601,2.385,971629,2.6,2.69,2.2601,2.385,971629,0.0,1.0
2025-05-23,2.62,2.84,2.4312,2.57,737997,2.62,2.84,2.4312,2.57,737997,0.0,1.0
2025-05-27,3.24,3.496,2.68,2.75,1907764,3.24,3.496,2.68,2.75,1907764,0.0,1.0
2025-05-28,3.77,4.34,3.25,3.54,3147277,3.77,4.34,3.25,3.54,3147277,0.0,1.0
2025-05-29,3.3,4.59,3.0569,4.06,2990236,3.3,4.59,3.0569,4.06,2990236,0.0,1.0
2025-05-30,3.66,3.6863,2.79,3.41,1381474,3.66,3.6863,2.79,3.41,1381474,0.0,1.0
2025-06-02,4.18,4.24,3.3161,3.74,1363111,4.18,4.24,3.3161,3.74,1363111,0.0,1.0
2025-06-03,4.39,4.7888,4.2627,4.44,1716251,4.39,4.7888,4.2627,4.44,1716251,0.0,1.0
2025-06-04,4.8,5.0,4.39,4.58,2143821,4.8,5.0,4.39,4.58,2143821,0.0,1.0
2025-06-05,5.42,5.7391,5.01,5.05,3390196,5.42,5.7391,5.01,5.05,3390196,0.0,1.0
2025-06-06,4.9,5.6499,4.25,5.61,2614805,4.9,5.6499,4.25,5.61,2614805,0.0,1.0
2025-06-09,4.15,4.98,4.0114,4.95,1777821,4.15,4.98,4.0114,4.95,1777821,0.0,1.0
2025-06-10,3.34,4.1401,3.3,4.1,2067639,3.34,4.1401,3.3,4.1,2067639,0.0,1.0
2025-06-11,3.62,3.9411,3.5,3.65,989663,3.62,3.9411,3.5,3.65,989663,0.0,1.0
2025-06-12,3.81,3.86,3.54,3.665,593603,3.81,3.86,3.54,3.665,593603,0.0,1.0
2025-06-13,3.67,3.85,3.4,3.7,517784,3.67,3.85,3.4,3.7,517784,0.0,1.0
2025-06-16,3.53,3.8,3.4501,3.78,606179,3.53,3.8,3.4501,3.78,606179,0.0,1.0
2025-06-17,3.21,3.55,3.2,3.55,712790,3.21,3.55,3.2,3.55,712790,0.0,1.0
2025-06-18,3.3,3.43,3.05,3.3,581533,3.3,3.43,3.05,3.3,581533,0.0,1.0
2025-06-20,3.65,3.7797,3.4307,3.52,690533,3.65,3.7797,3.4307,3.52,690533,0.0,1.0
2025-06-23,3.44,3.75,3.27,3.68,513100,3.44,3.75,3.27,3.68,513100,0.0,1.0
2025-06-24,3.53,3.5999,3.28,3.4,308582,3.53,3.5999,3.28,3.4,308582,0.0,1.0
2025-06-25,3.62,3.8,3.455,3.57,462388,3.62,3.8,3.455,3.57,462388,0.0,1.0
2025-06-26,3.77,3.95,3.5,3.7,595291,3.77,3.95,3.5,3.7,595291,0.0,1.0
2025-06-27,3.31,3.77,3.21,3.77,503937,3.31,3.77,3.21,3.77,503937,0.0,1.0
2025-06-30,3.31,3.4699,3.24,3.41,230285,3.31,3.4699,3.24,3.41,230285,0.0,1.0
2025-07-01,3.01,3.2877,2.89,3.25,502736,3.01,3.2877,2.89,3.25,502736,0.0,1.0
2025-07-02,3.36,3.37,3.05,3.1,400433,3.36,3.37,3.05,3.1,400433,0.0,1.0
2025-07-03,3.26,3.38,3.22,3.37,181554,3.26,3.38,3.22,3.37,181554,0.0,1.0
2025-07-07,3.12,3.33,3.02,3.26,285313,3.12,3.33,3.02,3.26,285313,0.0,1.0
2025-07-08,3.19,3.25,3.07,3.15,173989,3.19,3.25,3.07,3.15,173989,0.0,1.0
2025-07-09,3.02,3.2492,2.92,3.23,231737,3.02,3.2492,2.92,3.23,231737,0.0,1.0
2025-07-10,2.85,3.02,2.77,2.98,381990,2.85,3.02,2.77,2.98,381990,0.0,1.0
2025-07-11,2.58,2.83,2.5526,2.77,418373,2.58,2.83,2.5526,2.77,418373,0.0,1.0
2025-07-14,2.73,2.8899,2.62,2.63,319806,2.73,2.8899,2.62,2.63,319806,0.0,1.0
2025-07-15,2.48,2.786,2.45,2.75,436763,2.48,2.786,2.45,2.75,436763,0.0,1.0
2025-07-16,2.58,2.65,2.3543,2.45,440843,2.58,2.65,2.3543,2.45,440843,0.0,1.0
2025-07-17,2.45,2.5701,2.32,2.53,438003,2.45,2.5701,2.32,2.53,438003,0.0,1.0
2025-07-18,2.42,2.47,2.33,2.47,320058,2.42,2.47,2.33,2.47,320058,0.0,1.0
2025-07-21,2.3,2.64,2.28,2.42,361030,2.3,2.64,2.28,2.42,361030,0.0,1.0
2025-07-22,2.36,2.4,2.17,2.34,288696,2.36,2.4,2.17,2.34,288696,0.0,1.0
2025-07-23,2.48,2.52,2.4,2.4,220349,2.48,2.52,2.4,2.4,220349,0.0,1.0
2025-07-24,2.35,2.4556,2.32,2.45,208518,2.35,2.4556,2.32,2.45,208518,0.0,1.0
2025-07-25,2.24,2.35,2.22,2.34,274813,2.24,2.35,2.22,2.34,274813,0.0,1.0
2025-07-28,2.27,2.3296,2.18,2.22,229747,2.27,2.3296,2.18,2.22,229747,0.0,1.0
2025-07-29,2.51,2.9649,2.34,2.45,2252587,2.51,2.9649,2.34,2.45,2252587,0.0,1.0
2025-07-30,2.27,2.5968,2.27,2.56,348290,2.27,2.5968,2.27,2.56,348290,0.0,1.0
2025-07-31,2.59,2.63,2.3,2.3,442399,2.59,2.63,2.3,2.3,442399,0.0,1.0
2025-08-01,2.44,2.54,2.3107,2.47,155422,2.44,2.54,2.3107,2.47,155422,0.0,1.0
2025-08-04,2.87,2.9497,2.6,2.61,642708,2.87,2.9497,2.6,2.61,642708,0.0,1.0
2025-08-05,3.32,3.36,2.8,2.93,1033762,3.32,3.36,2.8,2.93,1033762,0.0,1.0
2025-08-06,3.08,3.24,2.9,3.13,478156,3.08,3.24,2.9,3.13,478156,0.0,1.0
2025-08-07,3.1,3.29,3.0,3.095,382332,3.1,3.29,3.0,3.095,382332,0.0,1.0
2025-08-08,2.8,3.1436,2.79,3.1,301704,2.8,3.1436,2.79,3.1,301704,0.0,1.0
2025-08-11,2.73,3.2,2.7,2.9,498726,2.73,3.2,2.7,2.9,498726,0.0,1.0
2025-08-12,2.77,2.82,2.55,2.765,365222,2.77,2.82,2.55,2.765,365222,0.0,1.0
2025-08-13,2.6,2.82,2.58,2.77,265961,2.6,2.82,2.58,2.77,265961,0.0,1.0
2025-08-14,2.59,2.65,2.54,2.6,148658,2.59,2.65,2.54,2.6,148658,0.0,1.0
2025-08-15,2.48,2.65,2.44,2.59,260744,2.48,2.65,2.44,2.59,260744,0.0,1.0
2025-08-18,3.09,3.22,2.8,2.83,1698848,3.09,3.22,2.8,2.83,1698848,0.0,1.0
2025-08-19,3.05,3.33,2.96,3.26,678572,3.05,3.33,2.96,3.26,678572,0.0,1.0
2025-08-20,3.06,3.09,2.8526,3.0,308990,3.06,3.09,2.8526,3.0,308990,0.0,1.0
2025-08-21,3.02,3.11,2.9,3.075,209178,3.02,3.11,2.9,3.075,209178,0.0,1.0
2025-08-22,2.96,3.05,2.86,3.02,306380,2.96,3.05,2.86,3.02,306380,0.0,1.0
2025-08-25,3.12,3.12,2.97,3.02,415439,3.12,3.12,2.97,3.02,415439,0.0,1.0
2025-08-26,3.19,3.2,2.91,3.15,253684,3.19,3.2,2.91,3.15,253684,0.0,1.0
2025-08-27,3.12,3.23,3.08,3.205,278306,3.12,3.23,3.08,3.205,278306,0.0,1.0
2025-08-28,3.22,3.334,3.1504,3.18,394734,3.22,3.334,3.1504,3.18,394734,0.0,1.0
2025-08-29,3.14,3.289,3.01,3.27,205985,3.14,3.289,3.01,3.27,205985,0.0,1.0
2025-09-02,3.05,3.35,2.96,3.17,409786,3.05,3.35,2.96,3.17,409786,0.0,1.0
2025-09-03,3.04,3.14,2.955,3.04,282253,3.04,3.14,2.955,3.04,282253,0.0,1.0
2025-09-04,3.35,3.35,3.05,3.12,418576,3.35,3.35,3.05,3.12,418576,0.0,1.0
2025-09-05,3.24,3.65,3.1536,3.38,798269,3.24,3.65,3.1536,3.38,798269,0.0,1.0
2025-09-08,3.2,3.35,3.1,3.3,310033,3.2,3.35,3.1,3.3,310033,0.0,1.0
2025-09-09,2.99,3.19,2.96,3.15,391654,2.99,3.19,2.96,3.15,391654,0.0,1.0
2025-09-10,3.09,3.2391,3.03,3.1,517027,3.09,3.2391,3.03,3.1,517027,0.0,1.0
2025-09-11,3.0,3.09,2.93,3.06,398946,3.0,3.09,2.93,3.06,398946,0.0,1.0
2025-09-12,2.92,3.0,2.8,2.98,282483,2.92,3.0,2.8,2.98,282483,0.0,1.0
2025-09-15,3.0,3.06,2.92,3.05,300293,3.0,3.06,2.92,3.05,300293,0.0,1.0
2025-09-16,2.99,3.0372,2.92,3.0,267332,2.99,3.0372,2.92,3.0,267332,0.0,1.0
2025-09-17,2.86,3.06,2.82,2.94,707775,2.86,3.06,2.82,2.94,707775,0.0,1.0
2025-09-18,2.93,2.99,2.85,2.895,377449,2.93,2.99,2.85,2.895,377449,0.0,1.0
2025-09-19,2.95,3.0699,2.92,2.93,382766,2.95,3.0699,2.92,2.93,382766,0.0,1.0
2025-09-22,3.17,3.31,2.9034,2.95,991263,3.17,3.31,2.9034,2.95,991263,0.0,1.0
2025-09-23,3.06,3.2948,3.01,3.25,650296,3.06,3.2948,3.01,3.25,650296,0.0,1.0
2025-09-24,3.14,3.15,2.95,3.06,327581,3.14,3.15,2.95,3.06,327581,0.0,1.0
2025-09-25,3.24,3.28,3.096,3.19,514296,3.24,3.28,3.096,3.19,514296,0.0,1.0
2025-09-26,3.08,3.25,2.97,3.25,489715,3.08,3.25,2.97,3.25,489715,0.0,1.0
2025-09-29,3.06,3.0986,2.95,3.08,404323,3.06,3.0986,2.95,3.08,404323,0.0,1.0
2025-09-30,2.92,3.0595,2.86,3.03,302597,2.92,3.0595,2.86,3.03,302597,0.0,1.0
2025-10-01,3.03,3.03,2.9283,2.95,257317,3.03,3.03,2.9283,2.95,257317,0.0,1.0
2025-10-02,3.08,3.17,2.93,3.08,650372,3.08,3.17,2.93,3.08,650372,0.0,1.0
2025-10-03,2.98,3.08,2.95,3.08,380125,2.98,3.08,2.95,3.08,380125,0.0,1.0
2025-10-06,3.5,3.52,2.94,2.97,1444995,3.5,3.52,2.94,2.97,1444995,0.0,1.0
2025-10-07,3.57,3.59,3.2,3.51,804293,3.57,3.59,3.2,3.51,804293,0.0,1.0
2025-10-08,3.57,3.7871,3.45,3.605,652333,3.57,3.7871,3.45,3.605,652333,0.0,1.0
2025-10-09,3.4,3.57,3.25,3.57,376205,3.4,3.57,3.25,3.57,376205,0.0,1.0
2025-10-10,3.14,3.5,3.09,3.4,500486,3.14,3.5,3.09,3.4,500486,0.0,1.0
2025-10-13,3.77,3.78,3.18,3.18,1154210,3.77,3.78,3.18,3.18,1154210,0.0,1.0
2025-10-14,3.88,4.13,3.58,3.75,1490454,3.88,4.13,3.58,3.75,1490454,0.0,1.0
2025-10-15,4.3,4.57,4.03,4.08,2042884,4.3,4.57,4.03,4.08,2042884,0.0,1.0
2025-10-16,3.8,4.38,3.79,4.38,1055471,3.8,4.38,3.79,4.38,1055471,0.0,1.0
2025-10-17,3.58,3.782,3.43,3.72,472391,3.58,3.782,3.43,3.72,472391,0.0,1.0
2025-10-20,3.91,4.0667,3.62,3.68,486117,3.91,4.0667,3.62,3.68,486117,0.0,1.0
2025-10-21,3.46,3.945,3.45,3.945,401655,3.46,3.945,3.45,3.945,401655,0.0,1.0
2025-10-22,3.44,3.51,3.2,3.51,577150,3.44,3.51,3.2,3.51,577150,0.0,1.0
2025-10-23,3.51,3.68,3.43,3.5,227628,3.51,3.68,3.43,3.5,227628,0.0,1.0
2025-10-24,3.8,3.85,3.575,3.62,338015,3.8,3.85,3.575,3.62,338015,0.0,1.0
2025-10-27,3.84,3.9,3.51,3.8,408454,3.84,3.9,3.51,3.8,408454,0.0,1.0
2025-10-28,3.6,3.9,3.58,3.85,308403,3.6,3.9,3.58,3.85,308403,0.0,1.0
2025-10-29,3.65,3.97,3.45,3.59,595248,3.65,3.97,3.45,3.59,595248,0.0,1.0
2025-10-30,3.3,3.62,3.15,3.6,339565,3.3,3.62,3.15,3.6,339565,0.0,1.0
2025-10-31,3.32,3.42,3.21,3.31,158632,3.32,3.42,3.21,3.31,158632,0.0,1.0
2025-11-03,3.0,3.415,2.98,3.38,378481,3.0,3.415,2.98,3.38,378481,0.0,1.0
2025-11-04,2.84,3.0,2.78,3.0,264530,2.84,3.0,2.78,3.0,264530,0.0,1.0
2025-11-05,2.79,2.8868,2.762,2.845,169415,2.79,2.8868,2.762,2.845,169415,0.0,1.0
2025-11-06,2.66,2.93,2.62,2.86,367432,2.66,2.93,2.62,2.86,367432,0.0,1.0
2025-11-07,2.56,2.62,2.308,2.59,344877,2.56,2.62,2.308,2.59,344877,0.0,1.0
2025-11-10,2.71,2.83,2.61,2.67,324221,2.71,2.83,2.61,2.67,324221,0.0,1.0
2025-11-11,2.56,2.85,2.54,2.8,247206,2.56,2.85,2.54,2.8,247206,0.0,1.0
2025-11-12,2.6,2.74,2.58,2.61,251694,2.6,2.74,2.58,2.61,251694,0.0,1.0
2025-11-13,2.43,2.76,2.38,2.68,229019,2.43,2.76,2.38,2.68,229019,0.0,1.0
2025-11-14,2.255,2.4199,2.22,2.27,277550,2.255,2.4199,2.22,2.27,277550,0.0,1.0
2025-11-17,2.44,2.53,2.21,2.27,285356,2.44,2.53,2.21,2.27,285356,0.0,1.0
2025-11-18,2.38,2.5399,2.35,2.42,142614,2.38,2.5399,2.35,2.42,142614,0.0,1.0
2025-11-19,2.29,2.6299,2.27,2.4,227845,2.29,2.6299,2.27,2.4,227845,0.0,1.0
2025-11-20,2.13,2.56,2.13,2.38,334046,2.13,2.56,2.13,2.38,334046,0.0,1.0
2025-11-21,2.19,2.2599,2.0402,2.13,145731,2.19,2.2599,2.0402,2.13,145731,0.0,1.0
2025-11-24,2.3,2.33,2.2,2.28,132880,2.3,2.33,2.2,2.28,132880,0.0,1.0
2025-11-25,2.6,2.67,2.33,2.35,301593,2.6,2.67,2.33,2.35,301593,0.0,1.0
2025-11-26,2.83,2.89,2.61,2.69,266311,2.83,2.89,2.61,2.69,266311,0.0,1.0