date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-23,5.1,7.12,4.91,5.25,1248424,5.1,7.12,4.91,5.25,1248424,0.0,1.0
2024-12-24,5.5,5.91,4.82,4.92,323838,5.5,5.91,4.82,4.92,323838,0.0,1.0
2024-12-26,5.28,5.85,5.21,5.85,97687,5.28,5.85,5.21,5.85,97687,0.0,1.0
2024-12-27,5.46,5.77,5.21,5.36,44593,5.46,5.77,5.21,5.36,44593,0.0,1.0
2024-12-30,5.36,5.61,5.3,5.48,54005,5.36,5.61,5.3,5.48,54005,0.0,1.0
2024-12-31,5.355,5.543,5.22,5.5,38981,5.355,5.543,5.22,5.5,38981,0.0,1.0
2025-01-02,5.22,5.6,4.9,5.49,606128,5.22,5.6,4.9,5.49,606128,0.0,1.0
2025-01-03,5.34,5.5,5.16,5.44,566823,5.34,5.5,5.16,5.44,566823,0.0,1.0
2025-01-06,5.12,5.65,5.12,5.44,621814,5.12,5.65,5.12,5.44,621814,0.0,1.0
2025-01-07,5.18,5.37,4.9,5.16,701254,5.18,5.37,4.9,5.16,701254,0.0,1.0
2025-01-08,5.48,5.5,5.12,5.18,837312,5.48,5.5,5.12,5.18,837312,0.0,1.0
2025-01-10,5.19,5.8,5.03,5.4,2299417,5.19,5.8,5.03,5.4,2299417,0.0,1.0
2025-01-13,5.42,5.45,5.05,5.25,372269,5.42,5.45,5.05,5.25,372269,0.0,1.0
2025-01-14,5.59,5.65,5.19,5.34,380519,5.59,5.65,5.19,5.34,380519,0.0,1.0
2025-01-15,5.7,5.7,5.42,5.61,396245,5.7,5.7,5.42,5.61,396245,0.0,1.0
2025-01-16,5.68,5.82,5.5258,5.66,575070,5.68,5.82,5.5258,5.66,575070,0.0,1.0
2025-01-17,5.76,5.79,5.52,5.64,1600270,5.76,5.79,5.52,5.64,1600270,0.0,1.0
2025-01-21,6.09,6.2285,5.62,5.69,1817571,6.09,6.2285,5.62,5.69,1817571,0.0,1.0
2025-01-22,5.74,6.19,5.67,6.1,989376,5.74,6.19,5.67,6.1,989376,0.0,1.0
2025-01-23,5.15,5.66,5.02,5.66,316624,5.15,5.66,5.02,5.66,316624,0.0,1.0
2025-01-24,5.16,5.71,4.915,5.248,1155772,5.16,5.71,4.915,5.248,1155772,0.0,1.0
2025-01-27,5.42,5.51,5.07,5.14,913325,5.42,5.51,5.07,5.14,913325,0.0,1.0
2025-01-28,5.57,5.6049,5.31,5.42,215637,5.57,5.6049,5.31,5.42,215637,0.0,1.0
2025-01-29,5.82,5.855,5.3401,5.56,334960,5.82,5.855,5.3401,5.56,334960,0.0,1.0
2025-01-30,6.18,6.75,5.61,5.75,1162635,6.18,6.75,5.61,5.75,1162635,0.0,1.0
2025-01-31,5.52,6.21,5.52,6.05,113681,5.52,6.21,5.52,6.05,113681,0.0,1.0
2025-02-03,5.36,5.52,5.21,5.5,1164982,5.36,5.52,5.21,5.5,1164982,0.0,1.0
2025-02-04,5.12,5.43,4.9605,5.26,1550448,5.12,5.43,4.9605,5.26,1550448,0.0,1.0
2025-02-05,5.44,5.445,5.02,5.09,90298,5.44,5.445,5.02,5.09,90298,0.0,1.0
2025-02-06,5.31,5.615,5.06,5.55,4796071,5.31,5.615,5.06,5.55,4796071,0.0,1.0
2025-02-07,5.56,5.6,5.3655,5.4,673204,5.56,5.6,5.3655,5.4,673204,0.0,1.0
2025-02-10,5.81,5.83,5.32,5.5,1390198,5.81,5.83,5.32,5.5,1390198,0.0,1.0
2025-02-11,5.76,5.99,5.72,5.81,749865,5.76,5.99,5.72,5.81,749865,0.0,1.0
2025-02-12,5.97,6.08,5.6505,5.74,1694729,5.97,6.08,5.6505,5.74,1694729,0.0,1.0
2025-02-13,5.94,6.03,5.58,5.94,2231567,5.94,6.03,5.58,5.94,2231567,0.0,1.0
2025-02-14,5.97,6.26,5.9,5.96,2915000,5.97,6.26,5.9,5.96,2915000,0.0,1.0
2025-02-18,6.37,6.41,6.0,6.01,534117,6.37,6.41,6.0,6.01,534117,0.0,1.0
2025-02-19,6.63,6.7,6.3939,6.54,433742,6.63,6.7,6.3939,6.54,433742,0.0,1.0
2025-02-20,6.73,6.795,6.32,6.61,837824,6.73,6.795,6.32,6.61,837824,0.0,1.0
2025-02-21,6.62,6.78,6.52,6.69,3183969,6.62,6.78,6.52,6.69,3183969,0.0,1.0
2025-02-24,6.69,6.75,6.01,6.52,3043092,6.69,6.75,6.01,6.52,3043092,0.0,1.0
2025-02-25,6.87,6.875,6.6,6.69,1958149,6.87,6.875,6.6,6.69,1958149,0.0,1.0
2025-02-26,6.95,7.1191,6.905,6.93,4308887,6.95,7.1191,6.905,6.93,4308887,0.0,1.0
2025-02-27,6.97,7.298,6.88,7.298,749537,6.97,7.298,6.88,7.298,749537,0.0,1.0
2025-02-28,7.05,7.11,6.8142,6.89,5533152,7.05,7.11,6.8142,6.89,5533152,0.0,1.0
2025-03-03,6.62,6.815,6.43,6.57,3500879,6.62,6.815,6.43,6.57,3500879,0.0,1.0
2025-03-04,7.37,7.58,6.46,6.7,2990670,7.37,7.58,6.46,6.7,2990670,0.0,1.0
2025-03-05,7.4,7.52,7.1001,7.37,832358,7.4,7.52,7.1001,7.37,832358,0.0,1.0
2025-03-06,7.15,7.4,6.98,7.4,1069546,7.15,7.4,6.98,7.4,1069546,0.0,1.0
2025-03-07,7.15,7.33,7.13,7.16,603732,7.15,7.33,7.13,7.16,603732,0.0,1.0
2025-03-10,7.23,7.5,7.13,7.16,857194,7.23,7.5,7.13,7.16,857194,0.0,1.0
2025-03-11,7.46,7.59,7.22,7.22,402526,7.46,7.59,7.22,7.22,402526,0.0,1.0
2025-03-12,1.32,7.5,1.04,7.5,16168113,1.32,7.5,1.04,7.5,16168113,0.0,1.0
2025-03-13,1.1,1.45,1.0203,1.23,7598189,1.1,1.45,1.0203,1.23,7598189,0.0,1.0
2025-03-14,0.8162,1.08,0.7861,1.07,6002671,0.8162,1.08,0.7861,1.07,6002671,0.0,1.0
2025-03-17,0.8292,1.03,0.6666,0.7912,8302702,0.8292,1.03,0.6666,0.7912,8302702,0.0,1.0
2025-03-18,0.6779,0.8,0.6763,0.76,2319739,0.6779,0.8,0.6763,0.76,2319739,0.0,1.0
2025-03-19,0.7229,0.82,0.68,0.68,3424820,0.7229,0.82,0.68,0.68,3424820,0.0,1.0
2025-03-20,0.7001,0.7199,0.6433,0.6911,1346550,0.7001,0.7199,0.6433,0.6911,1346550,0.0,1.0
2025-03-21,0.6556,0.695,0.6374,0.6883,1227640,0.6556,0.695,0.6374,0.6883,1227640,0.0,1.0
2025-03-24,0.64,0.6785,0.59,0.67,2830189,0.64,0.6785,0.59,0.67,2830189,0.0,1.0
2025-03-25,0.77,0.8181,0.6156,0.62,2877532,0.77,0.8181,0.6156,0.62,2877532,0.0,1.0
2025-03-26,0.775,0.95,0.76,0.76,3366574,0.775,0.95,0.76,0.76,3366574,0.0,1.0
2025-03-27,0.6857,0.79,0.6701,0.7334,935041,0.6857,0.79,0.6701,0.7334,935041,0.0,1.0
2025-03-28,0.6804,0.75,0.6754,0.68,595522,0.6804,0.75,0.6754,0.68,595522,0.0,1.0
2025-03-31,0.6617,0.68,0.6203,0.66,592467,0.6617,0.68,0.6203,0.66,592467,0.0,1.0
2025-04-01,0.6937,0.74,0.6508,0.6662,1298869,0.6937,0.74,0.6508,0.6662,1298869,0.0,1.0
2025-04-02,0.6854,0.7316,0.6301,0.6647,717153,0.6854,0.7316,0.6301,0.6647,717153,0.0,1.0
2025-04-03,0.6709,0.713,0.645,0.669,471935,0.6709,0.713,0.645,0.669,471935,0.0,1.0
2025-04-04,0.5901,0.6678,0.5807,0.6081,774505,0.5901,0.6678,0.5807,0.6081,774505,0.0,1.0
2025-04-07,0.5551,0.6,0.5401,0.5465,486415,0.5551,0.6,0.5401,0.5465,486415,0.0,1.0
2025-04-08,0.5625,0.60885,0.512,0.5944,539363,0.5625,0.60885,0.512,0.5944,539363,0.0,1.0
2025-04-09,0.622,0.6322,0.5394,0.55,515808,0.622,0.6322,0.5394,0.55,515808,0.0,1.0
2025-04-10,0.6454,0.669,0.6,0.632,274826,0.6454,0.669,0.6,0.632,274826,0.0,1.0
2025-04-11,0.7,0.727,0.6537,0.677,466944,0.7,0.727,0.6537,0.677,466944,0.0,1.0
2025-04-14,0.6869,0.78,0.65,0.7238,1168665,0.6869,0.78,0.65,0.7238,1168665,0.0,1.0
2025-04-15,0.7,0.8197,0.7,0.704,3674700,0.7,0.8197,0.7,0.704,3674700,0.0,1.0
2025-04-16,0.6662,0.71,0.6501,0.6967,464474,0.6662,0.71,0.6501,0.6967,464474,0.0,1.0
2025-04-17,0.685,0.709,0.6593,0.68,240625,0.685,0.709,0.6593,0.68,240625,0.0,1.0
2025-04-21,0.6803,0.6958,0.65,0.69,270105,0.6803,0.6958,0.65,0.69,270105,0.0,1.0
2025-04-22,0.68,0.68,0.627116,0.671,129272,0.68,0.68,0.627116,0.671,129272,0.0,1.0
2025-04-23,0.645,0.6995,0.6236,0.6595,214910,0.645,0.6995,0.6236,0.6595,214910,0.0,1.0
2025-04-24,0.66,0.6695,0.6203,0.6626,274769,0.66,0.6695,0.6203,0.6626,274769,0.0,1.0
2025-04-25,0.6641,0.6687,0.63,0.6687,266156,0.6641,0.6687,0.63,0.6687,266156,0.0,1.0
2025-04-28,0.6188,0.676,0.6031,0.66,266840,0.6188,0.676,0.6031,0.66,266840,0.0,1.0
2025-04-29,0.6195,0.646,0.58,0.6152,247337,0.6195,0.646,0.58,0.6152,247337,0.0,1.0
2025-04-30,0.607,0.6194,0.5909,0.6009,67684,0.607,0.6194,0.5909,0.6009,67684,0.0,1.0
2025-05-01,0.609,0.625,0.5505,0.625,213467,0.609,0.625,0.5505,0.625,213467,0.0,1.0
2025-05-02,0.6275,0.6301,0.6008,0.614,99645,0.6275,0.6301,0.6008,0.614,99645,0.0,1.0
2025-05-05,0.635,0.6448,0.62,0.62,138214,0.635,0.6448,0.62,0.62,138214,0.0,1.0
2025-05-06,0.6167,0.6316,0.5922,0.6234,121743,0.6167,0.6316,0.5922,0.6234,121743,0.0,1.0
2025-05-07,0.6096,0.62,0.5926,0.5982,185993,0.6096,0.62,0.5926,0.5982,185993,0.0,1.0
2025-05-08,0.7804,0.8,0.6006,0.6006,1877082,0.7804,0.8,0.6006,0.6006,1877082,0.0,1.0
2025-05-09,0.8178,0.87,0.715,0.78,556611,0.8178,0.87,0.715,0.78,556611,0.0,1.0
2025-05-12,0.8381,0.853,0.79,0.84,263101,0.8381,0.853,0.79,0.84,263101,0.0,1.0
2025-05-13,0.8952,0.92,0.8005,0.84,814866,0.8952,0.92,0.8005,0.84,814866,0.0,1.0
2025-05-14,0.7152,1.26,0.66,0.92,7609676,0.7152,1.26,0.66,0.92,7609676,0.0,1.0
2025-05-15,0.67,0.705,0.65,0.69,584299,0.67,0.705,0.65,0.69,584299,0.0,1.0
2025-05-16,0.6213,0.6778,0.61,0.6778,424743,0.6213,0.6778,0.61,0.6778,424743,0.0,1.0
2025-05-19,0.638,0.657,0.6168,0.628,124683,0.638,0.657,0.6168,0.628,124683,0.0,1.0
2025-05-20,0.6549,0.6609,0.6189,0.6189,189013,0.6549,0.6609,0.6189,0.6189,189013,0.0,1.0
2025-05-21,0.677,0.6793,0.636,0.636,117424,0.677,0.6793,0.636,0.636,117424,0.0,1.0
2025-05-22,0.65,0.68,0.6352,0.6567,169158,0.65,0.68,0.6352,0.6567,169158,0.0,1.0
2025-05-23,0.649,0.649,0.63,0.6372,250887,0.649,0.649,0.63,0.6372,250887,0.0,1.0
2025-05-27,0.6729,0.6799,0.65,0.65,193664,0.6729,0.6799,0.65,0.65,193664,0.0,1.0
2025-05-28,0.6611,0.675,0.643,0.66,169074,0.6611,0.675,0.643,0.66,169074,0.0,1.0
2025-05-29,0.6533,0.6699,0.64,0.6689,94538,0.6533,0.6699,0.64,0.6689,94538,0.0,1.0
2025-05-30,0.6095,0.677,0.59,0.677,264344,0.6095,0.677,0.59,0.677,264344,0.0,1.0
2025-06-02,0.628,0.6319,0.6075,0.61,57826,0.628,0.6319,0.6075,0.61,57826,0.0,1.0
2025-06-03,0.635,0.635,0.6101,0.63,90848,0.635,0.635,0.6101,0.63,90848,0.0,1.0
2025-06-04,0.6324,0.64,0.61,0.64,48829,0.6324,0.64,0.61,0.64,48829,0.0,1.0
2025-06-05,0.6302,0.6372,0.6105,0.621,70497,0.6302,0.6372,0.6105,0.621,70497,0.0,1.0
2025-06-06,0.6299,0.6499,0.6142,0.6354,59290,0.6299,0.6499,0.6142,0.6354,59290,0.0,1.0
2025-06-09,0.6199,0.6399,0.58,0.633,316335,0.6199,0.6399,0.58,0.633,316335,0.0,1.0
2025-06-10,0.5823,0.635,0.5551,0.6013,284002,0.5823,0.635,0.5551,0.6013,284002,0.0,1.0
2025-06-11,0.6,0.62,0.56,0.56,171160,0.6,0.62,0.56,0.56,171160,0.0,1.0
2025-06-12,0.6,0.6033,0.5724,0.5914,138732,0.6,0.6033,0.5724,0.5914,138732,0.0,1.0
2025-06-13,0.5967,0.61,0.58,0.582,97493,0.5967,0.61,0.58,0.582,97493,0.0,1.0
2025-06-16,0.592,0.61,0.5802,0.6082,124886,0.592,0.61,0.5802,0.6082,124886,0.0,1.0
2025-06-17,0.5875,0.59755,0.571,0.592,86768,0.5875,0.59755,0.571,0.592,86768,0.0,1.0
2025-06-18,0.6,0.6331,0.5854,0.5875,276791,0.6,0.6331,0.5854,0.5875,276791,0.0,1.0
2025-06-20,0.6242,0.63,0.5907,0.6,399706,0.6242,0.63,0.5907,0.6,399706,0.0,1.0
2025-06-23,0.6622,0.6646,0.6101,0.62,259388,0.6622,0.6646,0.6101,0.62,259388,0.0,1.0
2025-06-24,0.8,0.8251,0.66,0.68,981564,0.8,0.8251,0.66,0.68,981564,0.0,1.0
2025-06-25,0.76,0.88,0.72,0.8,636355,0.76,0.88,0.72,0.8,636355,0.0,1.0
2025-06-26,0.8004,0.85,0.7701,0.8399,412555,0.8004,0.85,0.7701,0.8399,412555,0.0,1.0
2025-06-27,0.8272,0.8913,0.8,0.8,486462,0.8272,0.8913,0.8,0.8,486462,0.0,1.0
2025-06-30,0.88,0.9216,0.83,0.83,447959,0.88,0.9216,0.83,0.83,447959,0.0,1.0
2025-07-01,0.8417,0.9,0.81,0.9,520665,0.8417,0.9,0.81,0.9,520665,0.0,1.0
2025-07-02,0.8503,0.88,0.83,0.85,304734,0.8503,0.88,0.83,0.85,304734,0.0,1.0
2025-07-03,0.8509,0.8737,0.8351,0.85,136440,0.8509,0.8737,0.8351,0.85,136440,0.0,1.0
2025-07-07,0.864,0.8799,0.84,0.86,460068,0.864,0.8799,0.84,0.86,460068,0.0,1.0
2025-07-08,0.9156,0.9156,0.85,0.865,266090,0.9156,0.9156,0.85,0.865,266090,0.0,1.0
2025-07-09,0.94,0.942,0.8947,0.94,212291,0.94,0.942,0.8947,0.94,212291,0.0,1.0
2025-07-10,1.11,1.13,0.9201,0.93,436047,1.11,1.13,0.9201,0.93,436047,0.0,1.0
2025-07-11,1.13,1.2273,1.0516,1.12,836208,1.13,1.2273,1.0516,1.12,836208,0.0,1.0
2025-07-14,1.05,1.12,1.0,1.12,374541,1.05,1.12,1.0,1.12,374541,0.0,1.0
2025-07-15,1.09,1.17,1.05,1.06,277896,1.09,1.17,1.05,1.06,277896,0.0,1.0
2025-07-16,1.1,1.1296,1.022618,1.08,258579,1.1,1.1296,1.022618,1.08,258579,0.0,1.0
2025-07-17,1.2,1.23,1.09,1.09,538607,1.2,1.23,1.09,1.09,538607,0.0,1.0
2025-07-18,1.16,1.2,1.14,1.2,302219,1.16,1.2,1.14,1.2,302219,0.0,1.0
2025-07-21,1.35,1.5608,1.2,1.25,2717490,1.35,1.5608,1.2,1.25,2717490,0.0,1.0
2025-07-22,1.69,2.25,1.42,1.6,15440588,1.69,2.25,1.42,1.6,15440588,0.0,1.0
2025-07-23,1.81,2.02,1.73,1.79,3674512,1.81,2.02,1.73,1.79,3674512,0.0,1.0
2025-07-24,1.94,2.0,1.76,1.92,1817798,1.94,2.0,1.76,1.92,1817798,0.0,1.0
2025-07-25,1.84,2.1194,1.83,2.01,1250057,1.84,2.1194,1.83,2.01,1250057,0.0,1.0
2025-07-28,1.64,1.8753,1.56,1.82,1571189,1.64,1.8753,1.56,1.82,1571189,0.0,1.0
2025-07-29,1.65,1.74,1.47,1.58,693165,1.65,1.74,1.47,1.58,693165,0.0,1.0
2025-07-30,1.66,1.72,1.6,1.62,326923,1.66,1.72,1.6,1.62,326923,0.0,1.0
2025-07-31,2.07,2.1,1.78,1.8,2543496,2.07,2.1,1.78,1.8,2543496,0.0,1.0
2025-08-01,2.0,2.09,1.81,1.97,1200404,2.0,2.09,1.81,1.97,1200404,0.0,1.0
2025-08-04,2.49,2.62,1.95,2.02,2574215,2.49,2.62,1.95,2.02,2574215,0.0,1.0
2025-08-05,2.19,2.562,2.12,2.5,1285797,2.19,2.562,2.12,2.5,1285797,0.0,1.0
2025-08-06,2.18,2.49,2.13,2.21,665459,2.18,2.49,2.13,2.21,665459,0.0,1.0
2025-08-07,2.31,2.32,2.05,2.18,550027,2.31,2.32,2.05,2.18,550027,0.0,1.0
2025-08-08,2.48,2.5296,2.27,2.3,690929,2.48,2.5296,2.27,2.3,690929,0.0,1.0
2025-08-11,2.66,3.09,2.48,2.57,2584680,2.66,3.09,2.48,2.57,2584680,0.0,1.0
2025-08-12,3.28,3.31,2.66,2.66,1124211,3.28,3.31,2.66,2.66,1124211,0.0,1.0
2025-08-13,2.97,3.3,2.81,3.3,1076472,2.97,3.3,2.81,3.3,1076472,0.0,1.0
2025-08-14,3.24,3.27,2.9,2.93,665917,3.24,3.27,2.9,2.93,665917,0.0,1.0
2025-08-15,3.52,3.53,3.2101,3.3,709775,3.52,3.53,3.2101,3.3,709775,0.0,1.0
2025-08-18,3.3,3.95,3.22,3.5,1085272,3.3,3.95,3.22,3.5,1085272,0.0,1.0
2025-08-19,3.21,3.665,3.08,3.4,847979,3.21,3.665,3.08,3.4,847979,0.0,1.0
2025-08-20,3.21,3.24,2.85,3.07,1104910,3.21,3.24,2.85,3.07,1104910,0.0,1.0
2025-08-21,3.42,3.525,3.17,3.23,497306,3.42,3.525,3.17,3.23,497306,0.0,1.0
2025-08-22,3.45,3.53,3.21,3.4,509413,3.45,3.53,3.21,3.4,509413,0.0,1.0
2025-08-25,3.24,3.5999,3.14,3.47,914791,3.24,3.5999,3.14,3.47,914791,0.0,1.0
2025-08-26,3.05,3.3783,2.93,3.3,749517,3.05,3.3783,2.93,3.3,749517,0.0,1.0
2025-08-27,2.77,3.05,2.74,3.01,582385,2.77,3.05,2.74,3.01,582385,0.0,1.0
2025-08-28,2.8,2.98,2.72,2.72,285703,2.8,2.98,2.72,2.72,285703,0.0,1.0
2025-08-29,2.75,2.89,2.7075,2.8,447722,2.75,2.89,2.7075,2.8,447722,0.0,1.0
2025-09-02,2.88,2.98,2.7206,2.75,439325,2.88,2.98,2.7206,2.75,439325,0.0,1.0
2025-09-03,2.79,2.99,2.7,2.88,323752,2.79,2.99,2.7,2.88,323752,0.0,1.0
2025-09-04,2.81,2.96,2.6601,2.8,251738,2.81,2.96,2.6601,2.8,251738,0.0,1.0
2025-09-05,2.73,2.88,2.7,2.88,184215,2.73,2.88,2.7,2.88,184215,0.0,1.0
2025-09-08,2.71,2.79,2.5109,2.79,494658,2.71,2.79,2.5109,2.79,494658,0.0,1.0
2025-09-09,2.83,2.89,2.52,2.71,404839,2.83,2.89,2.52,2.71,404839,0.0,1.0
2025-09-10,2.67,2.83,2.62,2.66,351539,2.67,2.83,2.62,2.66,351539,0.0,1.0
2025-09-11,2.79,2.8008,2.5682,2.64,235121,2.79,2.8008,2.5682,2.64,235121,0.0,1.0
2025-09-12,2.64,2.79,2.64,2.78,153674,2.64,2.79,2.64,2.78,153674,0.0,1.0
2025-09-15,2.61,2.7,2.56,2.63,356427,2.61,2.7,2.56,2.63,356427,0.0,1.0
2025-09-16,2.93,2.96,2.56,2.61,329845,2.93,2.96,2.56,2.61,329845,0.0,1.0
2025-09-17,2.88,3.0245,2.8687,2.96,403300,2.88,3.0245,2.8687,2.96,403300,0.0,1.0
2025-09-18,3.53,3.7,2.95,2.95,1080022,3.53,3.7,2.95,2.95,1080022,0.0,1.0
2025-09-19,3.59,3.74,3.44,3.61,1131166,3.59,3.74,3.44,3.61,1131166,0.0,1.0
2025-09-22,3.47,3.59,3.22,3.59,438290,3.47,3.59,3.22,3.59,438290,0.0,1.0
2025-09-23,3.39,3.638,3.32,3.53,159798,3.39,3.638,3.32,3.53,159798,0.0,1.0
2025-09-24,3.44,3.5427,3.35,3.36,201167,3.44,3.5427,3.35,3.36,201167,0.0,1.0
2025-09-25,3.29,3.48,3.15,3.48,211451,3.29,3.48,3.15,3.48,211451,0.0,1.0
2025-09-26,3.33,3.4191,3.22,3.27,138733,3.33,3.4191,3.22,3.27,138733,0.0,1.0
2025-09-29,3.52,3.63,3.25,3.25,270075,3.52,3.63,3.25,3.25,270075,0.0,1.0
2025-09-30,3.21,3.58,3.2,3.49,287979,3.21,3.58,3.2,3.49,287979,0.0,1.0
2025-10-01,3.27,3.4099,3.0011,3.25,317395,3.27,3.4099,3.0011,3.25,317395,0.0,1.0
2025-10-02,3.51,3.55,3.25,3.27,319387,3.51,3.55,3.25,3.27,319387,0.0,1.0
2025-10-03,3.37,3.6015,3.3,3.5,286453,3.37,3.6015,3.3,3.5,286453,0.0,1.0
2025-10-06,3.77,3.77,3.38,3.5,591305,3.77,3.77,3.38,3.5,591305,0.0,1.0
2025-10-07,3.55,3.815,3.45,3.81,533589,3.55,3.815,3.45,3.81,533589,0.0,1.0
2025-10-08,3.49,4.02,3.4,3.85,1219554,3.49,4.02,3.4,3.85,1219554,0.0,1.0
2025-10-09,3.44,3.52,3.3723,3.52,200445,3.44,3.52,3.3723,3.52,200445,0.0,1.0
2025-10-10,3.42,3.57,3.34,3.44,260687,3.42,3.57,3.34,3.44,260687,0.0,1.0
2025-10-13,3.35,3.4645,3.3,3.41,156027,3.35,3.4645,3.3,3.41,156027,0.0,1.0
2025-10-14,3.5,3.5,3.18,3.32,447793,3.5,3.5,3.18,3.32,447793,0.0,1.0
2025-10-15,3.31,3.52,3.29,3.51,234397,3.31,3.52,3.29,3.51,234397,0.0,1.0
2025-10-16,3.43,3.54,3.33,3.45,398473,3.43,3.54,3.33,3.45,398473,0.0,1.0
2025-10-17,3.02,3.35,2.89,3.35,576560,3.02,3.35,2.89,3.35,576560,0.0,1.0
2025-10-20,3.17,3.35,3.1205,3.17,235075,3.17,3.35,3.1205,3.17,235075,0.0,1.0
2025-10-21,3.0,3.32,2.96,3.32,241156,3.0,3.32,2.96,3.32,241156,0.0,1.0
2025-10-22,2.72,3.0,2.59,2.96,636930,2.72,3.0,2.59,2.96,636930,0.0,1.0
2025-10-23,3.0,3.085,2.62,2.7,310981,3.0,3.085,2.62,2.7,310981,0.0,1.0
2025-10-24,2.94,3.1155,2.895,3.01,341099,2.94,3.1155,2.895,3.01,341099,0.0,1.0
2025-10-27,2.73,2.94,2.67,2.92,402081,2.73,2.94,2.67,2.92,402081,0.0,1.0
2025-10-28,2.85,2.9,2.73,2.78,230258,2.85,2.9,2.73,2.78,230258,0.0,1.0
2025-10-29,2.78,2.94,2.72,2.88,246241,2.78,2.94,2.72,2.88,246241,0.0,1.0
2025-10-30,2.61,2.75,2.6,2.72,229654,2.61,2.75,2.6,2.72,229654,0.0,1.0
2025-10-31,2.65,2.77,2.57,2.65,163121,2.65,2.77,2.57,2.65,163121,0.0,1.0
2025-11-03,2.7,2.74,2.595,2.6,221100,2.7,2.74,2.595,2.6,221100,0.0,1.0
2025-11-04,2.94,3.11,2.625,2.67,408082,2.94,3.11,2.625,2.67,408082,0.0,1.0
2025-11-05,2.85,2.9999,2.78,2.94,227139,2.85,2.9999,2.78,2.94,227139,0.0,1.0
2025-11-06,2.8,2.9497,2.6801,2.85,161624,2.8,2.9497,2.6801,2.85,161624,0.0,1.0
2025-11-07,2.91,2.98,2.66,2.74,382038,2.91,2.98,2.66,2.74,382038,0.0,1.0
2025-11-10,2.92,3.05,2.75,2.95,426293,2.92,3.05,2.75,2.95,426293,0.0,1.0
2025-11-11,2.15,2.8496,1.61,2.76,2463193,2.15,2.8496,1.61,2.76,2463193,0.0,1.0
2025-11-12,1.83,2.22,1.82,2.22,768414,1.83,2.22,1.82,2.22,768414,0.0,1.0
2025-11-13,1.57,1.92,1.49,1.92,812054,1.57,1.92,1.49,1.92,812054,0.0,1.0
2025-11-14,1.6,1.76,1.52,1.58,420846,1.6,1.76,1.52,1.58,420846,0.0,1.0
2025-11-17,1.47,1.67,1.45,1.61,246516,1.47,1.67,1.45,1.61,246516,0.0,1.0
2025-11-18,1.38,1.4999,1.3606,1.45,234426,1.38,1.4999,1.3606,1.45,234426,0.0,1.0
2025-11-19,1.38,1.4692,1.28,1.38,419625,1.38,1.4692,1.28,1.38,419625,0.0,1.0
2025-11-20,1.25,1.4494,1.24,1.38,256994,1.25,1.4494,1.24,1.38,256994,0.0,1.0
2025-11-21,1.39,1.41,1.275,1.29,214570,1.39,1.41,1.275,1.29,214570,0.0,1.0
2025-11-24,1.45,1.64,1.395,1.64,478595,1.45,1.64,1.395,1.64,478595,0.0,1.0
2025-11-25,1.44,1.5125,1.42,1.46,114309,1.44,1.5125,1.42,1.46,114309,0.0,1.0
2025-11-26,1.48,1.55,1.38,1.42,322437,1.48,1.55,1.38,1.42,322437,0.0,1.0