date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-17,0.288,0.32,0.265,0.28,1124800,5.76,6.4,5.3,5.6,56240,0.0,1.0
2024-12-18,0.3418,0.3422,0.296,0.32,845807,6.836,6.844,5.92,6.4,42290.35,0.0,1.0
2024-12-19,0.3164,0.489,0.2568,0.337,9783399,6.328,9.78,5.136,6.74,489169.95,0.0,1.0
2024-12-20,0.252099,0.318,0.2303,0.318,2142576,5.04198,6.36,4.606,6.36,107128.8,0.0,1.0
2024-12-23,0.251,0.28,0.2313,0.2455,3616497,5.02,5.6,4.626,4.91,180824.85,0.0,1.0
2024-12-24,0.3075,0.32,0.27,0.2935,2381337,6.15,6.4,5.4,5.87,119066.85,0.0,1.0
2024-12-26,0.2803,0.32,0.2511,0.3016,1145508,5.606,6.4,5.022,6.032,57275.4,0.0,1.0
2024-12-27,0.269,0.274,0.2405,0.2719,890365,5.38,5.48,4.81,5.438,44518.25,0.0,1.0
2024-12-30,0.273,0.2868,0.2458,0.28,573154,5.46,5.736,4.916,5.6,28657.7,0.0,1.0
2024-12-31,0.2471,0.2664,0.2364,0.261,543007,4.942,5.328,4.728,5.22,27150.35,0.0,1.0
2025-01-02,0.2331,0.249899,0.2323,0.2422,379963,4.662,4.99798,4.646,4.844,18998.15,0.0,1.0
2025-01-03,0.2461,0.248,0.232,0.236,356722,4.922,4.96,4.64,4.72,17836.1,0.0,1.0
2025-01-06,0.217,0.2418,0.2111,0.2387,598384,4.34,4.836,4.222,4.774,29919.2,0.0,1.0
2025-01-07,0.225,0.2288,0.2209,0.2209,284434,4.5,4.576,4.418,4.418,14221.7,0.0,1.0
2025-01-08,0.229,0.2342,0.2111,0.2342,112664,4.58,4.684,4.222,4.684,5633.2,0.0,1.0
2025-01-10,0.2192,0.225,0.2113,0.225,164902,4.384,4.5,4.226,4.5,8245.1,0.0,1.0
2025-01-13,0.1999,0.2116,0.191,0.2116,466123,3.998,4.232,3.82,4.232,23306.15,0.0,1.0
2025-01-14,0.2098,0.2099,0.1998,0.2,188745,4.196,4.198,3.996,4.0,9437.25,0.0,1.0
2025-01-15,0.2065,0.2082,0.19,0.2011,106445,4.13,4.164,3.8,4.022,5322.25,0.0,1.0
2025-01-16,0.193,0.2,0.1898,0.19,171698,3.86,4.0,3.796,3.8,8584.9,0.0,1.0
2025-01-17,0.185,0.1902,0.1817,0.188,277959,3.7,3.804,3.634,3.76,13897.95,0.0,1.0
2025-01-21,0.179,0.1858,0.1715,0.1822,193413,3.58,3.716,3.43,3.644,9670.65,0.0,1.0
2025-01-22,0.1705,0.176,0.1653,0.176,309807,3.41,3.52,3.306,3.52,15490.35,0.0,1.0
2025-01-23,0.13,0.15,0.1231,0.15,776547,2.6,3.0,2.462,3.0,38827.35,0.0,1.0
2025-01-24,0.0973,0.1296,0.097,0.129,1926835,1.946,2.592,1.94,2.58,96341.75,0.0,1.0
2025-01-27,3.05,5.06,1.81,2.03,4714217,3.05,5.06,1.81,2.03,4714217,0.0,0.05
2025-01-28,2.4,3.15,2.31,2.86,181729,2.4,3.15,2.31,2.86,181729,0.0,1.0
2025-01-29,2.68,2.95,2.34,2.34,106653,2.68,2.95,2.34,2.34,106653,0.0,1.0
2025-01-30,2.6348,2.745,2.3178,2.6,26748,2.6348,2.745,2.3178,2.6,26748,0.0,1.0
2025-01-31,2.335,2.55,2.31,2.55,45682,2.335,2.55,2.31,2.55,45682,0.0,1.0
2025-02-03,2.07,2.31,2.01,2.31,25070,2.07,2.31,2.01,2.31,25070,0.0,1.0
2025-02-04,2.07,2.13,1.86,2.01,68529,2.07,2.13,1.86,2.01,68529,0.0,1.0
2025-02-05,2.17,2.2946,1.9901,2.08,54694,2.17,2.2946,1.9901,2.08,54694,0.0,1.0
2025-02-06,2.15,2.24,2.01,2.13,35050,2.15,2.24,2.01,2.13,35050,0.0,1.0
2025-02-07,2.16,2.4,2.16,2.18,16263,2.16,2.4,2.16,2.18,16263,0.0,1.0
2025-02-10,2.38,2.3999,2.16,2.16,29920,2.38,2.3999,2.16,2.16,29920,0.0,1.0
2025-02-11,2.23,2.4,2.2001,2.39,30250,2.23,2.4,2.2001,2.39,30250,0.0,1.0
2025-02-12,2.3,2.32,2.24,2.32,8054,2.3,2.32,2.24,2.32,8054,0.0,1.0
2025-02-13,2.29,2.33,2.19,2.29,7090,2.29,2.33,2.19,2.29,7090,0.0,1.0
2025-02-14,2.12,2.27,2.12,2.2,11032,2.12,2.27,2.12,2.2,11032,0.0,1.0
2025-02-18,2.27,2.35,2.11,2.11,32027,2.27,2.35,2.11,2.11,32027,0.0,1.0
2025-02-19,2.52,2.64,2.295,2.37,77681,2.52,2.64,2.295,2.37,77681,0.0,1.0
2025-02-20,2.38,2.44,2.23,2.44,16786,2.38,2.44,2.23,2.44,16786,0.0,1.0
2025-02-21,2.38,2.4,2.2,2.32,11021,2.38,2.4,2.2,2.32,11021,0.0,1.0
2025-02-24,2.16,2.32,2.14,2.28,4266,2.16,2.32,2.14,2.28,4266,0.0,1.0
2025-02-25,2.2999,2.34,2.16,2.17,13083,2.2999,2.34,2.16,2.17,13083,0.0,1.0
2025-02-26,2.39,2.39,2.37,2.37,3604,2.39,2.39,2.37,2.37,3604,0.0,1.0
2025-02-27,2.37,2.47,2.3502,2.38,8022,2.37,2.47,2.3502,2.38,8022,0.0,1.0
2025-02-28,2.4,2.4,2.31,2.35,4357,2.4,2.4,2.31,2.35,4357,0.0,1.0
2025-03-03,2.39,2.39,2.39,2.39,986,2.39,2.39,2.39,2.39,986,0.0,1.0
2025-03-04,2.2546,2.26,2.24,2.255,3000,2.2546,2.26,2.24,2.255,3000,0.0,1.0
2025-03-05,2.27,2.35859,2.25,2.25,4329,2.27,2.35859,2.25,2.25,4329,0.0,1.0
2025-03-06,2.21,2.23,2.21,2.23,908,2.21,2.23,2.21,2.23,908,0.0,1.0
2025-03-07,2.28,2.2894,2.19,2.19,1781,2.28,2.2894,2.19,2.19,1781,0.0,1.0
2025-03-10,2.16,2.24,2.11,2.2,7300,2.16,2.24,2.11,2.2,7300,0.0,1.0
2025-03-11,2.0,2.2,1.99,2.2,17226,2.0,2.2,1.99,2.2,17226,0.0,1.0
2025-03-12,1.8,1.91,1.8,1.91,2072,1.8,1.91,1.8,1.91,2072,0.0,1.0
2025-03-13,1.73,1.9717,1.73,1.905,5291,1.73,1.9717,1.73,1.905,5291,0.0,1.0
2025-03-14,1.8223,2.0,1.77,1.77,23879,1.8223,2.0,1.77,1.77,23879,0.0,1.0
2025-03-17,1.83,1.9,1.765,1.881,4477,1.83,1.9,1.765,1.881,4477,0.0,1.0
2025-03-18,1.72,1.87,1.7007,1.82,11825,1.72,1.87,1.7007,1.82,11825,0.0,1.0
2025-03-19,1.7001,1.78,1.7001,1.78,1623,1.7001,1.78,1.7001,1.78,1623,0.0,1.0
2025-03-20,1.74,1.7459,1.74,1.7454,771,1.74,1.7459,1.74,1.7454,771,0.0,1.0
2025-03-21,1.84,2.1,1.5,1.74,329600,1.84,2.1,1.5,1.74,329600,0.0,1.0
2025-03-24,1.8,2.0,1.67,1.8,69085,1.8,2.0,1.67,1.8,69085,0.0,1.0
2025-03-25,1.504,2.2,1.3,1.78,481838,1.504,2.2,1.3,1.78,481838,0.0,1.0
2025-03-26,1.47,1.7552,1.47,1.54,177428,1.47,1.7552,1.47,1.54,177428,0.0,1.0
2025-03-27,1.49,1.65,1.45,1.53,34825,1.49,1.65,1.45,1.53,34825,0.0,1.0
2025-03-28,1.34,1.725,1.315,1.47,265123,1.34,1.725,1.315,1.47,265123,0.0,1.0
2025-03-31,1.22,1.38,1.2,1.36,16046,1.22,1.38,1.2,1.36,16046,0.0,1.0
2025-04-01,1.18,1.3693,1.17,1.3501,86540,1.18,1.3693,1.17,1.3501,86540,0.0,1.0
2025-04-02,1.17,1.22,1.13,1.18,17794,1.17,1.22,1.13,1.18,17794,0.0,1.0
2025-04-03,1.09,1.35,1.04,1.17,36942,1.09,1.35,1.04,1.17,36942,0.0,1.0
2025-04-04,0.9544,1.14,0.92,1.14,30686,0.9544,1.14,0.92,1.14,30686,0.0,1.0
2025-04-07,1.085,1.14,0.87,0.9305,89283,1.085,1.14,0.87,0.9305,89283,0.0,1.0
2025-04-08,1.02,1.1,0.9962,1.1,7047,1.02,1.1,0.9962,1.1,7047,0.0,1.0
2025-04-09,1.05,1.09,0.9,1.03,20141,1.05,1.09,0.9,1.03,20141,0.0,1.0
2025-04-10,1.06,1.1,1.05,1.07,8472,1.06,1.1,1.05,1.07,8472,0.0,1.0
2025-04-11,1.1,1.3,0.9751,1.07,305652,1.1,1.3,0.9751,1.07,305652,0.0,1.0
2025-04-14,1.155,1.19,1.1,1.1,14534,1.155,1.19,1.1,1.1,14534,0.0,1.0
2025-04-15,1.215,1.225,1.2,1.2,6402,1.215,1.225,1.2,1.2,6402,0.0,1.0
2025-04-16,1.16,1.22,1.156,1.19,8004,1.16,1.22,1.156,1.19,8004,0.0,1.0
2025-04-17,1.19,1.2849,1.18,1.18,4043,1.19,1.2849,1.18,1.18,4043,0.0,1.0
2025-04-21,1.21,1.2109,1.21,1.21,1261,1.21,1.2109,1.21,1.21,1261,0.0,1.0
2025-04-22,1.18,1.86,0.9765,1.24,733449,1.18,1.86,0.9765,1.24,733449,0.0,1.0
2025-04-23,1.15,1.2,1.1,1.15,33001,1.15,1.2,1.1,1.15,33001,0.0,1.0
2025-04-24,1.17,1.28,1.13,1.132,72521,1.17,1.28,1.13,1.132,72521,0.0,1.0
2025-04-25,1.25,1.3,1.1875,1.19,10116,1.25,1.3,1.1875,1.19,10116,0.0,1.0
2025-04-28,1.27,1.4,1.22,1.25,61532,1.27,1.4,1.22,1.25,61532,0.0,1.0
2025-04-29,1.26,1.495,1.24,1.25,23183,1.26,1.495,1.24,1.25,23183,0.0,1.0
2025-04-30,1.29,1.48,1.2528,1.42,10271,1.29,1.48,1.2528,1.42,10271,0.0,1.0
2025-05-01,1.321,1.4004,1.3,1.3,8230,1.321,1.4004,1.3,1.3,8230,0.0,1.0
2025-05-02,1.34,1.464274,1.34,1.464274,1775,1.34,1.464274,1.34,1.464274,1775,0.0,1.0
2025-05-05,1.34,1.4,1.34,1.34,3849,1.34,1.4,1.34,1.34,3849,0.0,1.0
2025-05-06,1.38,1.38,1.35,1.35,1166,1.38,1.38,1.35,1.35,1166,0.0,1.0
2025-05-07,1.37,1.39,1.36,1.38,6301,1.37,1.39,1.36,1.38,6301,0.0,1.0
2025-05-08,1.3429,1.38,1.3006,1.38,11380,1.3429,1.38,1.3006,1.38,11380,0.0,1.0
2025-05-09,1.51,1.555,1.345,1.345,30843,1.51,1.555,1.345,1.345,30843,0.0,1.0
2025-05-12,1.57,1.65,1.4987,1.4987,11788,1.57,1.65,1.4987,1.4987,11788,0.0,1.0
2025-05-13,1.5,1.6129,1.46,1.58,20289,1.5,1.6129,1.46,1.58,20289,0.0,1.0
2025-05-14,1.61,1.68,1.5409,1.63,13650,1.61,1.68,1.5409,1.63,13650,0.0,1.0
2025-05-15,1.55,1.62,1.46,1.61,28319,1.55,1.62,1.46,1.61,28319,0.0,1.0
2025-05-16,1.46,1.53,1.45,1.47,3944,1.46,1.53,1.45,1.47,3944,0.0,1.0
2025-05-19,1.35,1.5,1.35,1.47,11261,1.35,1.5,1.35,1.47,11261,0.0,1.0
2025-05-20,1.425,1.6,1.425,1.48,4881,1.425,1.6,1.425,1.48,4881,0.0,1.0
2025-05-21,1.2806,1.48,1.25,1.43,18972,1.2806,1.48,1.25,1.43,18972,0.0,1.0
2025-05-22,1.21,1.3,1.18,1.3,28037,1.21,1.3,1.18,1.3,28037,0.0,1.0
2025-05-23,1.0601,1.13,1.04,1.13,33000,1.0601,1.13,1.04,1.13,33000,0.0,1.0
2025-05-27,1.01,1.11,1.0,1.07,31941,1.01,1.11,1.0,1.07,31941,0.0,1.0
2025-05-28,0.9701,1.03,0.95,1.01,16168,0.9701,1.03,0.95,1.01,16168,0.0,1.0
2025-05-29,0.95,0.9999,0.95,0.97,22284,0.95,0.9999,0.95,0.97,22284,0.0,1.0
2025-05-30,2.41,3.1199,1.9,3.02,55562913,2.41,3.1199,1.9,3.02,55562913,0.0,1.0
2025-06-02,2.32,2.52,2.04,2.04,964251,2.32,2.52,2.04,2.04,964251,0.0,1.0
2025-06-03,2.02,2.28,2.01,2.13,205349,2.02,2.28,2.01,2.13,205349,0.0,1.0
2025-06-04,2.25,2.47,2.05,2.05,204967,2.25,2.47,2.05,2.05,204967,0.0,1.0
2025-06-05,2.03,2.2899,2.02,2.25,61404,2.03,2.2899,2.02,2.25,61404,0.0,1.0
2025-06-06,2.02,2.189,2.02,2.06,59118,2.02,2.189,2.02,2.06,59118,0.0,1.0
2025-06-09,1.89,2.1,1.88,2.1,60734,1.89,2.1,1.88,2.1,60734,0.0,1.0
2025-06-10,1.73,1.97,1.7,1.97,55786,1.73,1.97,1.7,1.97,55786,0.0,1.0
2025-06-11,1.68,1.8,1.67,1.74,21193,1.68,1.8,1.67,1.74,21193,0.0,1.0
2025-06-12,1.51,1.68,1.5,1.65,42670,1.51,1.68,1.5,1.65,42670,0.0,1.0
2025-06-13,1.47,1.5501,1.47,1.5,24076,1.47,1.5501,1.47,1.5,24076,0.0,1.0
2025-06-16,1.34,1.45,1.33,1.45,32970,1.34,1.45,1.33,1.45,32970,0.0,1.0
2025-06-17,1.29,1.42,1.29,1.35,15938,1.29,1.42,1.29,1.35,15938,0.0,1.0
2025-06-18,1.35,1.47,1.2517,1.26,72073,1.35,1.47,1.2517,1.26,72073,0.0,1.0
2025-06-20,1.45,1.59,1.36,1.41,129640,1.45,1.59,1.36,1.41,129640,0.0,1.0
2025-06-23,1.43,1.56,1.36,1.43,28981,1.43,1.56,1.36,1.43,28981,0.0,1.0
2025-06-24,1.47,1.5399,1.4405,1.49,18236,1.47,1.5399,1.4405,1.49,18236,0.0,1.0
2025-06-25,1.43,1.5495,1.35,1.43,11067,1.43,1.5495,1.35,1.43,11067,0.0,1.0
2025-06-26,1.38,1.448,1.3504,1.38,17811,1.38,1.448,1.3504,1.38,17811,0.0,1.0
2025-06-27,1.38,1.41,1.3401,1.38,12586,1.38,1.41,1.3401,1.38,12586,0.0,1.0
2025-06-30,1.36,1.44,1.35,1.36,14807,1.36,1.44,1.35,1.36,14807,0.0,1.0
2025-07-01,1.4,1.4099,1.36,1.36,15843,1.4,1.4099,1.36,1.36,15843,0.0,1.0
2025-07-02,1.63,1.63,1.26,1.48,466492,1.63,1.63,1.26,1.48,466492,0.0,1.0
2025-07-03,3.84,4.9,3.35,4.12,45980942,3.84,4.9,3.35,4.12,45980942,0.0,1.0
2025-07-07,4.0,4.03,3.15,3.52,1150703,4.0,4.03,3.15,3.52,1150703,0.0,1.0
2025-07-08,3.23,3.7,3.23,3.64,236413,3.23,3.7,3.23,3.64,236413,0.0,1.0
2025-07-09,2.73,3.28,2.73,3.062,206341,2.73,3.28,2.73,3.062,206341,0.0,1.0
2025-07-10,2.84,2.94,2.7801,2.79,84408,2.84,2.94,2.7801,2.79,84408,0.0,1.0
2025-07-11,2.64,2.95,2.64,2.73,143025,2.64,2.95,2.64,2.73,143025,0.0,1.0
2025-07-14,2.41,2.717,2.4,2.69,99249,2.41,2.717,2.4,2.69,99249,0.0,1.0
2025-07-15,2.55,2.6741,2.41,2.41,68914,2.55,2.6741,2.41,2.41,68914,0.0,1.0
2025-07-16,2.56,2.65,2.42,2.65,38653,2.56,2.65,2.42,2.65,38653,0.0,1.0
2025-07-17,2.92,3.105,2.49,2.51,180053,2.92,3.105,2.49,2.51,180053,0.0,1.0
2025-07-18,2.76,3.005,2.74,2.99,53712,2.76,3.005,2.74,2.99,53712,0.0,1.0
2025-07-21,2.71,2.88,2.61,2.75,138463,2.71,2.88,2.61,2.75,138463,0.0,1.0
2025-07-22,2.83,2.8912,2.72,2.8,57308,2.83,2.8912,2.72,2.8,57308,0.0,1.0
2025-07-23,2.86,2.95,2.7301,2.89,33441,2.86,2.95,2.7301,2.89,33441,0.0,1.0
2025-07-24,2.72,2.84,2.6701,2.81,37531,2.72,2.84,2.6701,2.81,37531,0.0,1.0
2025-07-25,2.7,2.82,2.69,2.8,33838,2.7,2.82,2.69,2.8,33838,0.0,1.0
2025-07-28,2.58,2.6868,2.55,2.6,32021,2.58,2.6868,2.55,2.6,32021,0.0,1.0
2025-07-29,2.4,2.53,2.3,2.53,29554,2.4,2.53,2.3,2.53,29554,0.0,1.0
2025-07-30,2.39,2.45,2.32,2.32,59233,2.39,2.45,2.32,2.32,59233,0.0,1.0
2025-07-31,2.38,2.5,2.38,2.43,20220,2.38,2.5,2.38,2.43,20220,0.0,1.0
2025-08-01,2.37,2.59,2.33,2.59,36206,2.37,2.59,2.33,2.59,36206,0.0,1.0
2025-08-04,2.21,2.2858,2.2,2.22,23312,2.21,2.2858,2.2,2.22,23312,0.0,1.0
2025-08-05,2.26,2.2992,2.2,2.21,12854,2.26,2.2992,2.2,2.21,12854,0.0,1.0
2025-08-06,2.36,2.37,2.24,2.24,19869,2.36,2.37,2.24,2.24,19869,0.0,1.0
2025-08-07,2.39,2.4,2.3157,2.33,21002,2.39,2.4,2.3157,2.33,21002,0.0,1.0
2025-08-08,2.32,2.4232,2.29,2.38,15300,2.32,2.4232,2.29,2.38,15300,0.0,1.0
2025-08-11,2.175,2.36,2.12,2.31,58879,2.175,2.36,2.12,2.31,58879,0.0,1.0
2025-08-12,2.12,2.285,2.04,2.2,90275,2.12,2.285,2.04,2.2,90275,0.0,1.0
2025-08-13,2.35,2.44,2.1,2.1,125028,2.35,2.44,2.1,2.1,125028,0.0,1.0
2025-08-14,2.3,2.4,2.2401,2.32,17969,2.3,2.4,2.2401,2.32,17969,0.0,1.0
2025-08-15,2.22,2.275,2.1,2.24,16231,2.22,2.275,2.1,2.24,16231,0.0,1.0
2025-08-18,2.32,2.35,2.22,2.22,11393,2.32,2.35,2.22,2.22,11393,0.0,1.0
2025-08-19,2.25,2.29,2.14,2.14,18240,2.25,2.29,2.14,2.14,18240,0.0,1.0
2025-08-20,2.16,2.3,2.1001,2.3,17417,2.16,2.3,2.1001,2.3,17417,0.0,1.0
2025-08-21,2.15,2.17,2.1,2.17,16125,2.15,2.17,2.1,2.17,16125,0.0,1.0
2025-08-22,2.19,2.3185,2.14,2.16,21886,2.19,2.3185,2.14,2.16,21886,0.0,1.0
2025-08-25,2.28,2.29,2.226,2.26,15683,2.28,2.29,2.226,2.26,15683,0.0,1.0
2025-08-26,2.17,2.3556,2.121,2.31,14630,2.17,2.3556,2.121,2.31,14630,0.0,1.0
2025-08-27,2.31,2.32,2.21,2.21,17450,2.31,2.32,2.21,2.21,17450,0.0,1.0
2025-08-28,2.28,2.34,2.26,2.34,8674,2.28,2.34,2.26,2.34,8674,0.0,1.0
2025-08-29,2.18,2.28,2.17,2.28,7068,2.18,2.28,2.17,2.28,7068,0.0,1.0
2025-09-02,2.2,2.2,2.1639,2.2,26876,2.2,2.2,2.1639,2.2,26876,0.0,1.0
2025-09-03,2.17,2.33,2.0985,2.22,35799,2.17,2.33,2.0985,2.22,35799,0.0,1.0
2025-09-04,2.09,2.21,2.03,2.21,42640,2.09,2.21,2.03,2.21,42640,0.0,1.0
2025-09-05,2.03,2.08,2.02,2.03,15600,2.03,2.08,2.02,2.03,15600,0.0,1.0
2025-09-08,2.17,2.2444,2.06,2.06,14648,2.17,2.2444,2.06,2.06,14648,0.0,1.0
2025-09-09,2.44,2.4478,2.17,2.17,62322,2.44,2.4478,2.17,2.17,62322,0.0,1.0
2025-09-10,2.43,2.58,2.4,2.4,21628,2.43,2.58,2.4,2.4,21628,0.0,1.0
2025-09-11,2.6458,2.66,2.49,2.49,29811,2.6458,2.66,2.49,2.49,29811,0.0,1.0
2025-09-12,2.498,2.74,2.46,2.65,46863,2.498,2.74,2.46,2.65,46863,0.0,1.0
2025-09-15,2.34,2.599,2.34,2.44,14237,2.34,2.599,2.34,2.44,14237,0.0,1.0
2025-09-16,2.51,2.686,2.21,2.46,33638,2.51,2.686,2.21,2.46,33638,0.0,1.0
2025-09-17,2.5,2.545,2.46,2.5411,4113,2.5,2.545,2.46,2.5411,4113,0.0,1.0
2025-09-18,2.4782,2.65,2.4,2.43,9705,2.4782,2.65,2.4,2.43,9705,0.0,1.0
2025-09-19,2.39,2.69,2.39,2.46,9102,2.39,2.69,2.39,2.46,9102,0.0,1.0
2025-09-22,2.355,2.4014,2.32,2.32,6789,2.355,2.4014,2.32,2.32,6789,0.0,1.0
2025-09-23,2.41,2.5,2.41,2.43,20330,2.41,2.5,2.41,2.43,20330,0.0,1.0
2025-09-24,2.325,2.44,2.31,2.39,6666,2.325,2.44,2.31,2.39,6666,0.0,1.0
2025-09-25,2.42,2.4299,2.2882,2.3169,14001,2.42,2.4299,2.2882,2.3169,14001,0.0,1.0
2025-09-26,2.36,2.41,2.3242,2.37,2397,2.36,2.41,2.3242,2.37,2397,0.0,1.0
2025-09-29,2.38,2.42,2.21,2.25,16746,2.38,2.42,2.21,2.25,16746,0.0,1.0
2025-09-30,2.34,2.4199,2.26,2.29,6032,2.34,2.4199,2.26,2.29,6032,0.0,1.0
2025-10-01,2.3109,2.47,2.2601,2.3005,22467,2.3109,2.47,2.2601,2.3005,22467,0.0,1.0
2025-10-02,2.28,2.47,2.28,2.29,14410,2.28,2.47,2.28,2.29,14410,0.0,1.0
2025-10-03,2.29,2.29,2.26,2.29,7752,2.29,2.29,2.26,2.29,7752,0.0,1.0
2025-10-06,2.2503,2.29,2.25,2.27,13089,2.2503,2.29,2.25,2.27,13089,0.0,1.0
2025-10-07,2.07,2.33,2.0501,2.32,78553,2.07,2.33,2.0501,2.32,78553,0.0,1.0
2025-10-08,2.095,2.2059,2.07,2.09,23464,2.095,2.2059,2.07,2.09,23464,0.0,1.0
2025-10-09,2.11,2.19,2.06,2.11,15014,2.11,2.19,2.06,2.11,15014,0.0,1.0
2025-10-10,2.03,2.18,2.03,2.12,16355,2.03,2.18,2.03,2.12,16355,0.0,1.0
2025-10-13,2.05,2.05,2.0,2.04,19305,2.05,2.05,2.0,2.04,19305,0.0,1.0
2025-10-14,2.08,2.14,2.01,2.03,14009,2.08,2.14,2.01,2.03,14009,0.0,1.0
2025-10-15,2.08,2.13,2.04,2.13,11417,2.08,2.13,2.04,2.13,11417,0.0,1.0
2025-10-16,2.34,2.34,2.08,2.12,2541478,2.34,2.34,2.08,2.12,2541478,0.0,1.0
2025-10-17,1.8,2.0,1.51,2.0,226074,1.8,2.0,1.51,2.0,226074,0.0,1.0
2025-10-20,2.21,2.27,1.87,1.87,278084,2.21,2.27,1.87,1.87,278084,0.0,1.0
2025-10-21,1.9,2.15,1.9,2.1,41449,1.9,2.15,1.9,2.1,41449,0.0,1.0
2025-10-22,2.0,2.05,1.8143,1.85,56848,2.0,2.05,1.8143,1.85,56848,0.0,1.0
2025-10-23,2.0,2.02,1.9105,1.92,14577,2.0,2.02,1.9105,1.92,14577,0.0,1.0
2025-10-24,2.0007,2.04,1.942,1.99,10964,2.0007,2.04,1.942,1.99,10964,0.0,1.0
2025-10-27,1.93,2.03,1.895,1.91,27337,1.93,2.03,1.895,1.91,27337,0.0,1.0
2025-10-28,1.79,1.92,1.75,1.91,27392,1.79,1.92,1.75,1.91,27392,0.0,1.0
2025-10-29,1.71,1.85,1.7,1.78,386659,1.71,1.85,1.7,1.78,386659,0.0,1.0
2025-10-30,1.68,1.7247,1.46,1.65,90456,1.68,1.7247,1.46,1.65,90456,0.0,1.0
2025-10-31,1.67,1.67,1.5901,1.655,21772,1.67,1.67,1.5901,1.655,21772,0.0,1.0
2025-11-03,1.74,1.79,1.66,1.66,40677,1.74,1.79,1.66,1.66,40677,0.0,1.0
2025-11-04,1.69,1.7312,1.69,1.7,4832,1.69,1.7312,1.69,1.7,4832,0.0,1.0
2025-11-05,1.67,1.6999,1.63,1.63,12741,1.67,1.6999,1.63,1.63,12741,0.0,1.0
2025-11-06,1.61,1.66,1.5556,1.61,5402,1.61,1.66,1.5556,1.61,5402,0.0,1.0
2025-11-07,1.55,1.6121,1.53,1.55,18705,1.55,1.6121,1.53,1.55,18705,0.0,1.0
2025-11-10,1.55,1.66,1.55,1.56,8666,1.55,1.66,1.55,1.56,8666,0.0,1.0
2025-11-11,1.58,1.675,1.58,1.6694,10112,1.58,1.675,1.58,1.6694,10112,0.0,1.0
2025-11-12,1.51,1.61,1.5,1.61,11032,1.51,1.61,1.5,1.61,11032,0.0,1.0
2025-11-13,1.5,1.51,1.43,1.43,13589,1.5,1.51,1.43,1.43,13589,0.0,1.0
2025-11-14,1.515,1.53,1.46,1.46,10356,1.515,1.53,1.46,1.46,10356,0.0,1.0
2025-11-17,1.535,1.56,1.47,1.47,13743,1.535,1.56,1.47,1.47,13743,0.0,1.0
2025-11-18,1.52,1.6,1.52,1.6,7515,1.52,1.6,1.52,1.6,7515,0.0,1.0
2025-11-19,1.4,1.48,1.31,1.42,20835,1.4,1.48,1.31,1.42,20835,0.0,1.0
2025-11-20,1.31,1.37,1.31,1.33,13627,1.31,1.37,1.31,1.33,13627,0.0,1.0
2025-11-21,1.24,1.3,1.2001,1.3,10205,1.24,1.3,1.2001,1.3,10205,0.0,1.0
2025-11-24,1.245,1.303,1.2122,1.2601,12955,1.245,1.303,1.2122,1.2601,12955,0.0,1.0
2025-11-25,1.29,1.315,1.26,1.3,3599,1.29,1.315,1.26,1.3,3599,0.0,1.0
2025-11-26,1.3,1.31,1.17,1.17,17470,1.3,1.31,1.17,1.17,17470,0.0,1.0