date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-01,9.24,11.49,9.026,11.35,24800,9.24,11.49,9.026,11.35,24800,0.0,1.0
2024-10-02,6.0,7.8771,5.41,7.78,136304,6.0,7.8771,5.41,7.78,136304,0.0,1.0
2024-10-03,5.0,5.83,4.68,5.65,214935,5.0,5.83,4.68,5.65,214935,0.0,1.0
2024-10-04,4.32,5.46,4.0137,4.98,89397,4.32,5.46,4.0137,4.98,89397,0.0,1.0
2024-10-07,4.43,4.67,3.58,4.22,42431,4.43,4.67,3.58,4.22,42431,0.0,1.0
2024-10-08,3.885,5.1,3.62,4.5191,103117,3.885,5.1,3.62,4.5191,103117,0.0,1.0
2024-10-09,3.94,4.4674,3.75,4.09,62033,3.94,4.4674,3.75,4.09,62033,0.0,1.0
2024-10-10,3.8,4.35,3.01,3.8,165286,3.8,4.35,3.01,3.8,165286,0.0,1.0
2024-10-11,3.31,3.9,3.31,3.72,41961,3.31,3.9,3.31,3.72,41961,0.0,1.0
2024-10-14,3.43,3.45,3.23,3.45,20007,3.43,3.45,3.23,3.45,20007,0.0,1.0
2024-10-15,3.15,3.44,3.15,3.36,5722,3.15,3.44,3.15,3.36,5722,0.0,1.0
2024-10-16,3.26,3.39,2.8132,3.15,26065,3.26,3.39,2.8132,3.15,26065,0.0,1.0
2024-10-17,3.06,3.55,3.01,3.5,73950,3.06,3.55,3.01,3.5,73950,0.0,1.0
2024-10-18,3.02,3.29,3.0101,3.17,16499,3.02,3.29,3.0101,3.17,16499,0.0,1.0
2024-10-21,3.1,3.55,3.08,3.08,20831,3.1,3.55,3.08,3.08,20831,0.0,1.0
2024-10-22,3.25,3.4723,3.09,3.12,46196,3.25,3.4723,3.09,3.12,46196,0.0,1.0
2024-10-23,3.06,3.514,3.052,3.514,9155,3.06,3.514,3.052,3.514,9155,0.0,1.0
2024-10-24,3.16,3.3,3.052,3.1189,17164,3.16,3.3,3.052,3.1189,17164,0.0,1.0
2024-10-25,3.08,3.45,3.05,3.05,16592,3.08,3.45,3.05,3.05,16592,0.0,1.0
2024-10-28,3.0,3.22,2.73,3.08,32392,3.0,3.22,2.73,3.08,32392,0.0,1.0
2024-10-29,3.14,3.14,2.65,2.98,22019,3.14,3.14,2.65,2.98,22019,0.0,1.0
2024-10-30,2.75,3.14,2.75,2.93,11233,2.75,3.14,2.75,2.93,11233,0.0,1.0
2024-10-31,2.72,3.1737,2.72,3.1737,3788,2.72,3.1737,2.72,3.1737,3788,0.0,1.0
2024-11-01,2.6156,3.12,2.6156,2.8,3457,2.6156,3.12,2.6156,2.8,3457,0.0,1.0
2024-11-04,2.75,3.18,2.602,2.79,120822,2.75,3.18,2.602,2.79,120822,0.0,1.0
2024-11-05,2.95,3.1,2.65,2.88,81372,2.95,3.1,2.65,2.88,81372,0.0,1.0
2024-11-06,2.93,3.1299,2.65,2.8,88622,2.93,3.1299,2.65,2.8,88622,0.0,1.0
2024-11-07,2.99,3.14,2.85,3.14,6453,2.99,3.14,2.85,3.14,6453,0.0,1.0
2024-11-08,3.0,3.16,2.9,3.03,3994,3.0,3.16,2.9,3.03,3994,0.0,1.0
2024-11-11,2.975,3.12,2.8,3.09,3828,2.975,3.12,2.8,3.09,3828,0.0,1.0
2024-11-12,2.96,2.98,2.96,2.98,8884,2.96,2.98,2.96,2.98,8884,0.0,1.0
2024-11-13,2.8656,3.0,2.49,2.7,20876,2.8656,3.0,2.49,2.7,20876,0.0,1.0
2024-11-14,2.53,2.8499,2.512,2.71,4184,2.53,2.8499,2.512,2.71,4184,0.0,1.0
2024-11-15,2.51,2.87,2.2564,2.698,11258,2.51,2.87,2.2564,2.698,11258,0.0,1.0
2024-11-18,2.45,2.84,2.2788,2.51,29744,2.45,2.84,2.2788,2.51,29744,0.0,1.0
2024-11-19,2.44,2.545,2.2799,2.5,10819,2.44,2.545,2.2799,2.5,10819,0.0,1.0
2024-11-20,2.47,2.4787,2.1,2.43,51013,2.47,2.4787,2.1,2.43,51013,0.0,1.0
2024-11-21,2.36,2.49,2.36,2.36,11288,2.36,2.49,2.36,2.36,11288,0.0,1.0
2024-11-22,2.28,2.7348,2.28,2.4164,5403,2.28,2.7348,2.28,2.4164,5403,0.0,1.0
2024-11-25,2.0,2.3978,1.8,2.27,41999,2.0,2.3978,1.8,2.27,41999,0.0,1.0
2024-11-26,2.4004,2.7,1.8669,2.05,141070,2.4004,2.7,1.8669,2.05,141070,0.0,1.0
2024-11-27,2.52,2.63,2.18,2.58,59293,2.52,2.63,2.18,2.58,59293,0.0,1.0
2024-11-29,2.45,2.61,2.11,2.61,29392,2.45,2.61,2.11,2.61,29392,0.0,1.0
2024-12-02,2.4,2.68,2.205,2.39,104952,2.4,2.68,2.205,2.39,104952,0.0,1.0
2024-12-03,2.3,2.48,2.26,2.48,10816,2.3,2.48,2.26,2.48,10816,0.0,1.0
2024-12-04,2.1,2.8997,1.82,2.22,112505,2.1,2.8997,1.82,2.22,112505,0.0,1.0
2024-12-05,1.88,2.331,1.7797,2.11,43160,1.88,2.331,1.7797,2.11,43160,0.0,1.0
2024-12-06,1.845,1.95,1.5841,1.82,8097,1.845,1.95,1.5841,1.82,8097,0.0,1.0
2024-12-09,1.7501,2.02,1.64,1.79,29211,1.7501,2.02,1.64,1.79,29211,0.0,1.0
2024-12-10,1.76,1.815,1.76,1.77,4995,1.76,1.815,1.76,1.77,4995,0.0,1.0
2024-12-11,1.64,1.88,1.56,1.88,28414,1.64,1.88,1.56,1.88,28414,0.0,1.0
2024-12-12,1.56,1.6689,1.52,1.62,9711,1.56,1.6689,1.52,1.62,9711,0.0,1.0
2024-12-13,1.55,1.68,1.42,1.56,12218,1.55,1.68,1.42,1.56,12218,0.0,1.0
2024-12-16,1.59,1.67,1.47,1.63,10231,1.59,1.67,1.47,1.63,10231,0.0,1.0
2024-12-17,1.51,1.64,1.46,1.64,14110,1.51,1.64,1.46,1.64,14110,0.0,1.0
2024-12-18,1.55,1.65,1.55,1.65,14656,1.55,1.65,1.55,1.65,14656,0.0,1.0
2024-12-19,2.33,2.58,1.55,1.63,789684,2.33,2.58,1.55,1.63,789684,0.0,1.0
2024-12-20,1.83,2.19,1.68,2.14,198075,1.83,2.19,1.68,2.14,198075,0.0,1.0
2024-12-23,2.05,2.49,1.84,1.85,268477,2.05,2.49,1.84,1.85,268477,0.0,1.0
2024-12-24,1.7658,2.08,1.76,1.98,65579,1.7658,2.08,1.76,1.98,65579,0.0,1.0
2024-12-26,1.78,1.91,1.78,1.86,31582,1.78,1.91,1.78,1.86,31582,0.0,1.0
2024-12-27,1.72,1.81,1.67,1.8,36614,1.72,1.81,1.67,1.8,36614,0.0,1.0
2024-12-30,1.05,1.8,1.05,1.8,153541,1.05,1.8,1.05,1.8,153541,0.0,1.0
2024-12-31,7.6,9.35,1.415,1.52,89739005,7.6,9.35,1.415,1.52,89739005,0.0,1.0
2025-01-02,5.12,5.8,3.77,4.3,3848992,5.12,5.8,3.77,4.3,3848992,0.0,1.0
2025-01-03,6.04,8.15,4.9,4.9,3963458,6.04,8.15,4.9,4.9,3963458,0.0,1.0
2025-01-06,6.7,7.99,6.0221,6.25,733678,6.7,7.99,6.0221,6.25,733678,0.0,1.0
2025-01-07,7.52,7.82,6.25,6.83,542547,7.52,7.82,6.25,6.83,542547,0.0,1.0
2025-01-08,7.65,8.2,6.5,6.5,323071,7.65,8.2,6.5,6.5,323071,0.0,1.0
2025-01-10,8.86,9.1471,7.2525,7.42,359412,8.86,9.1471,7.2525,7.42,359412,0.0,1.0
2025-01-13,11.11,12.5025,8.43,8.68,862246,11.11,12.5025,8.43,8.68,862246,0.0,1.0
2025-01-14,7.73,10.775,7.2988,10.38,493768,7.73,10.775,7.2988,10.38,493768,0.0,1.0
2025-01-15,6.62,7.647,6.195,7.35,292565,6.62,7.647,6.195,7.35,292565,0.0,1.0
2025-01-16,5.42,6.85,5.1592,6.4,254378,5.42,6.85,5.1592,6.4,254378,0.0,1.0
2025-01-17,8.85,11.8599,5.05,5.5,18625901,8.85,11.8599,5.05,5.5,18625901,0.0,1.0
2025-01-21,6.92,9.03,6.57,8.17,775435,6.92,9.03,6.57,8.17,775435,0.0,1.0
2025-01-22,7.02,7.7,6.5,6.71,352863,7.02,7.7,6.5,6.71,352863,0.0,1.0
2025-01-23,8.15,9.85,6.8807,7.05,1024540,8.15,9.85,6.8807,7.05,1024540,0.0,1.0
2025-01-24,7.69,8.9499,7.0,8.3,414610,7.69,8.9499,7.0,8.3,414610,0.0,1.0
2025-01-27,7.17,8.2888,7.0007,7.03,146193,7.17,8.2888,7.0007,7.03,146193,0.0,1.0
2025-01-28,7.28,7.4573,6.72,6.81,88039,7.28,7.4573,6.72,6.81,88039,0.0,1.0
2025-01-29,6.98,7.9896,6.68,7.98,143744,6.98,7.9896,6.68,7.98,143744,0.0,1.0
2025-01-30,7.28,7.6973,6.5927,6.84,191357,7.28,7.6973,6.5927,6.84,191357,0.0,1.0
2025-01-31,7.09,7.53,6.73,7.21,215450,7.09,7.53,6.73,7.21,215450,0.0,1.0
2025-02-03,6.74,7.2974,6.5024,6.66,184998,6.74,7.2974,6.5024,6.66,184998,0.0,1.0
2025-02-04,5.83,6.9603,5.67,6.54,520754,5.83,6.9603,5.67,6.54,520754,0.0,1.0
2025-02-05,6.09,7.41,6.03,6.21,323822,6.09,7.41,6.03,6.21,323822,0.0,1.0
2025-02-06,5.98,6.44,5.91,6.09,101921,5.98,6.44,5.91,6.09,101921,0.0,1.0
2025-02-07,5.9,6.21,5.76,5.91,129754,5.9,6.21,5.76,5.91,129754,0.0,1.0
2025-02-10,6.23,6.47,5.6493,5.78,147404,6.23,6.47,5.6493,5.78,147404,0.0,1.0
2025-02-11,5.9,6.3977,5.85,6.03,97113,5.9,6.3977,5.85,6.03,97113,0.0,1.0
2025-02-12,5.91,6.2999,5.76,5.78,173265,5.91,6.2999,5.76,5.78,173265,0.0,1.0
2025-02-13,6.25,6.4,5.79,5.79,67564,6.25,6.4,5.79,5.79,67564,0.0,1.0
2025-02-14,6.44,6.85,6.09,6.12,95826,6.44,6.85,6.09,6.12,95826,0.0,1.0
2025-02-18,6.23,6.8,6.1,6.28,58470,6.23,6.8,6.1,6.28,58470,0.0,1.0
2025-02-19,6.28,6.54,6.11,6.11,96661,6.28,6.54,6.11,6.11,96661,0.0,1.0
2025-02-20,6.05,6.69,5.95,6.69,134963,6.05,6.69,5.95,6.69,134963,0.0,1.0
2025-02-21,5.3,6.36,5.25,6.1,120615,5.3,6.36,5.25,6.1,120615,0.0,1.0
2025-02-24,4.355,5.5317,4.22,5.22,193029,4.355,5.5317,4.22,5.22,193029,0.0,1.0
2025-02-25,4.04,4.39,4.01,4.01,60104,4.04,4.39,4.01,4.01,60104,0.0,1.0
2025-02-26,3.98,4.43,3.8114,4.43,36808,3.98,4.43,3.8114,4.43,36808,0.0,1.0
2025-02-27,3.76,4.1535,3.352,3.98,89015,3.76,4.1535,3.352,3.98,89015,0.0,1.0
2025-02-28,4.08,4.23,3.3,3.66,44757,4.08,4.23,3.3,3.66,44757,0.0,1.0
2025-03-03,3.67,4.2,3.66,3.96,36680,3.67,4.2,3.66,3.96,36680,0.0,1.0
2025-03-04,3.77,3.9899,3.69,3.69,22389,3.77,3.9899,3.69,3.69,22389,0.0,1.0
2025-03-05,3.78,3.95,3.56,3.77,42045,3.78,3.95,3.56,3.77,42045,0.0,1.0
2025-03-06,4.04,4.2,3.7,3.8,54635,4.04,4.2,3.7,3.8,54635,0.0,1.0
2025-03-07,3.95,4.15,3.76,4.14,40298,3.95,4.15,3.76,4.14,40298,0.0,1.0
2025-03-10,3.53,4.25,3.5,3.72,73167,3.53,4.25,3.5,3.72,73167,0.0,1.0
2025-03-11,4.62,5.07,3.43,3.43,121493,4.62,5.07,3.43,3.43,121493,0.0,1.0
2025-03-12,5.29,6.25,4.0887,4.66,331439,5.29,6.25,4.0887,4.66,331439,0.0,1.0
2025-03-13,5.51,6.0132,5.31,5.31,98636,5.51,6.0132,5.31,5.31,98636,0.0,1.0
2025-03-14,6.07,6.1,5.34,5.53,119731,6.07,6.1,5.34,5.53,119731,0.0,1.0
2025-03-17,5.97,6.3,5.51,6.05,104338,5.97,6.3,5.51,6.05,104338,0.0,1.0
2025-03-18,5.76,6.326452,5.65,5.89,61717,5.76,6.326452,5.65,5.89,61717,0.0,1.0
2025-03-19,5.4,5.8999,5.01,5.83,60440,5.4,5.8999,5.01,5.83,60440,0.0,1.0
2025-03-20,5.62,5.74,5.09,5.65,32478,5.62,5.74,5.09,5.65,32478,0.0,1.0
2025-03-21,5.76,5.92,5.4087,5.64,23731,5.76,5.92,5.4087,5.64,23731,0.0,1.0
2025-03-24,5.67,5.9877,5.56,5.79,18467,5.67,5.9877,5.56,5.79,18467,0.0,1.0
2025-03-25,5.93,6.0,5.5674,5.64,20136,5.93,6.0,5.5674,5.64,20136,0.0,1.0
2025-03-26,6.0041,6.99,5.8516,5.94,89042,6.0041,6.99,5.8516,5.94,89042,0.0,1.0
2025-03-27,5.92,6.7793,5.92,6.01,64536,5.92,6.7793,5.92,6.01,64536,0.0,1.0
2025-03-28,5.51,6.1,5.51,5.92,24642,5.51,6.1,5.51,5.92,24642,0.0,1.0
2025-03-31,5.21,5.9652,5.0618,5.47,40761,5.21,5.9652,5.0618,5.47,40761,0.0,1.0
2025-04-01,5.61,5.8562,5.11,5.11,32514,5.61,5.8562,5.11,5.11,32514,0.0,1.0
2025-04-02,5.5,5.98,5.44,5.45,20240,5.5,5.98,5.44,5.45,20240,0.0,1.0
2025-04-03,5.74,6.5,5.5161,5.63,70219,5.74,6.5,5.5161,5.63,70219,0.0,1.0
2025-04-04,5.95,6.0,5.415,5.48,32535,5.95,6.0,5.415,5.48,32535,0.0,1.0
2025-04-07,5.62,5.9365,5.43,5.58,14666,5.62,5.9365,5.43,5.58,14666,0.0,1.0
2025-04-08,5.52,5.99,5.302,5.84,35152,5.52,5.99,5.302,5.84,35152,0.0,1.0
2025-04-09,5.34,5.59,5.05,5.31,84080,5.34,5.59,5.05,5.31,84080,0.0,1.0
2025-04-10,4.91,5.5,4.88,5.47,24627,4.91,5.5,4.88,5.47,24627,0.0,1.0
2025-04-11,5.04,5.36,4.84,4.84,9302,5.04,5.36,4.84,4.84,9302,0.0,1.0
2025-04-14,5.41,5.46,5.1341,5.28,28040,5.41,5.46,5.1341,5.28,28040,0.0,1.0
2025-04-15,5.41,5.634,5.07,5.48,20093,5.41,5.634,5.07,5.48,20093,0.0,1.0
2025-04-16,5.25,6.0,5.2,5.29,21769,5.25,6.0,5.2,5.29,21769,0.0,1.0
2025-04-17,5.59,5.59,5.4,5.53,3799,5.59,5.59,5.4,5.53,3799,0.0,1.0
2025-04-21,5.55,5.75,5.36,5.36,9636,5.55,5.75,5.36,5.36,9636,0.0,1.0
2025-04-22,5.73,5.74,5.45,5.7364,12920,5.73,5.74,5.45,5.7364,12920,0.0,1.0
2025-04-23,6.64,6.65,5.6382,5.8,141025,6.64,6.65,5.6382,5.8,141025,0.0,1.0
2025-04-24,6.16,6.76,6.0481,6.76,13949,6.16,6.76,6.0481,6.76,13949,0.0,1.0
2025-04-25,5.71,6.5,5.71,6.36,38951,5.71,6.5,5.71,6.36,38951,0.0,1.0
2025-04-28,5.95,6.25,5.698,5.84,45450,5.95,6.25,5.698,5.84,45450,0.0,1.0
2025-04-29,6.1,6.65,5.8999,6.0,80626,6.1,6.65,5.8999,6.0,80626,0.0,1.0
2025-04-30,5.75,6.0,5.75,6.0,25163,5.75,6.0,5.75,6.0,25163,0.0,1.0
2025-05-01,5.5525,6.0,5.4,5.7,119002,5.5525,6.0,5.4,5.7,119002,0.0,1.0
2025-05-02,5.415,5.6,5.4,5.45,40023,5.415,5.6,5.4,5.45,40023,0.0,1.0
2025-05-05,5.46,5.8199,5.442,5.442,4307,5.46,5.8199,5.442,5.442,4307,0.0,1.0
2025-05-06,5.35,5.62,5.32,5.32,26921,5.35,5.62,5.32,5.32,26921,0.0,1.0
2025-05-07,5.35,5.58,5.1468,5.35,19546,5.35,5.58,5.1468,5.35,19546,0.0,1.0
2025-05-08,5.15,5.54,5.12,5.32,20240,5.15,5.54,5.12,5.32,20240,0.0,1.0
2025-05-09,5.18,5.54,5.05,5.29,15697,5.18,5.54,5.05,5.29,15697,0.0,1.0
2025-05-12,5.35,5.35,5.06,5.0659,4101,5.35,5.35,5.06,5.0659,4101,0.0,1.0
2025-05-13,5.1,5.43,5.1,5.35,6893,5.1,5.43,5.1,5.35,6893,0.0,1.0
2025-05-14,5.14,5.24,5.1,5.1,3995,5.14,5.24,5.1,5.1,3995,0.0,1.0
2025-05-15,5.17,5.31,5.06,5.24,7239,5.17,5.31,5.06,5.24,7239,0.0,1.0
2025-05-16,5.09,5.29,5.09,5.25,19264,5.09,5.29,5.09,5.25,19264,0.0,1.0
2025-05-19,5.12,5.2109,5.04,5.04,10969,5.12,5.2109,5.04,5.04,10969,0.0,1.0
2025-05-20,5.05,5.05,4.925,5.05,17011,5.05,5.05,4.925,5.05,17011,0.0,1.0
2025-05-21,4.9,5.0996,4.9,5.085,8424,4.9,5.0996,4.9,5.085,8424,0.0,1.0
2025-05-22,4.98,5.06,4.85,4.86,7789,4.98,5.06,4.85,4.86,7789,0.0,1.0
2025-05-23,4.9,5.0,4.9,5.0,3370,4.9,5.0,4.9,5.0,3370,0.0,1.0
2025-05-27,4.94,5.01,4.82,4.82,6360,4.94,5.01,4.82,4.82,6360,0.0,1.0
2025-05-28,4.3986,5.01,4.3986,5.01,28177,4.3986,5.01,4.3986,5.01,28177,0.0,1.0
2025-05-29,3.8,4.7,3.65,4.55,133019,3.8,4.7,3.65,4.55,133019,0.0,1.0
2025-05-30,3.85,4.04,3.3,4.04,167481,3.85,4.04,3.3,4.04,167481,0.0,1.0
2025-06-02,4.41,4.63,3.8,3.8,108531,4.41,4.63,3.8,3.8,108531,0.0,1.0
2025-06-03,4.3,4.585,4.21,4.21,9208,4.3,4.585,4.21,4.21,9208,0.0,1.0
2025-06-04,4.57,4.57,4.35,4.4,14584,4.57,4.57,4.35,4.4,14584,0.0,1.0
2025-06-05,4.28,4.57,4.27,4.5,16512,4.28,4.57,4.27,4.5,16512,0.0,1.0
2025-06-06,4.49,4.82,4.0156,4.0156,11856,4.49,4.82,4.0156,4.0156,11856,0.0,1.0
2025-06-09,4.69,4.84,4.36,4.39,11552,4.69,4.84,4.36,4.39,11552,0.0,1.0
2025-06-10,4.15,4.8585,3.7427,4.67,77122,4.15,4.8585,3.7427,4.67,77122,0.0,1.0
2025-06-11,4.35,4.8399,3.81,4.1,168635,4.35,4.8399,3.81,4.1,168635,0.0,1.0
2025-06-12,4.31,4.7,3.945,4.02,92380,4.31,4.7,3.945,4.02,92380,0.0,1.0
2025-06-13,5.4,6.4799,4.38,4.6,346311,5.4,6.4799,4.38,4.6,346311,0.0,1.0
2025-06-16,5.6123,6.15,5.301,5.73,177983,5.6123,6.15,5.301,5.73,177983,0.0,1.0
2025-06-17,7.1,7.1,5.79,5.79,238316,7.1,7.1,5.79,5.79,238316,0.0,1.0
2025-06-18,6.45,7.0673,6.41,6.99,59250,6.45,7.0673,6.41,6.99,59250,0.0,1.0
2025-06-20,6.48,6.51,6.011254,6.5,60897,6.48,6.51,6.011254,6.5,60897,0.0,1.0
2025-06-23,5.72,6.5,5.6911,6.5,38748,5.72,6.5,5.6911,6.5,38748,0.0,1.0
2025-06-24,6.39,6.48,5.48,5.65,27552,6.39,6.48,5.48,5.65,27552,0.0,1.0
2025-06-25,6.64,6.67,5.88,6.4,1105521,6.64,6.67,5.88,6.4,1105521,0.0,1.0
2025-06-26,4.42,7.2616,4.2,7.14,1400716,4.42,7.2616,4.2,7.14,1400716,0.0,1.0
2025-06-27,3.9,4.9887,3.6992,4.7,447781,3.9,4.9887,3.6992,4.7,447781,0.0,1.0
2025-06-30,3.665,4.72,3.64,4.5,987887,3.665,4.72,3.64,4.5,987887,0.0,1.0
2025-07-01,3.86,4.2899,3.5,3.8,268560,3.86,4.2899,3.5,3.8,268560,0.0,1.0
2025-07-02,3.93,4.18,3.72,3.72,248868,3.93,4.18,3.72,3.72,248868,0.0,1.0
2025-07-03,3.91,4.2,3.85,4.05,54568,3.91,4.2,3.85,4.05,54568,0.0,1.0
2025-07-07,4.06,4.25,3.69,3.85,83214,4.06,4.25,3.69,3.85,83214,0.0,1.0
2025-07-08,3.76,4.0499,3.69,3.76,85944,3.76,4.0499,3.69,3.76,85944,0.0,1.0
2025-07-09,3.61,3.8633,3.5,3.7,47991,3.61,3.8633,3.5,3.7,47991,0.0,1.0
2025-07-10,3.52,3.641,3.45,3.55,38414,3.52,3.641,3.45,3.55,38414,0.0,1.0
2025-07-11,3.38,3.59,3.3,3.46,42613,3.38,3.59,3.3,3.46,42613,0.0,1.0
2025-07-14,3.32,3.5538,3.23,3.36,82170,3.32,3.5538,3.23,3.36,82170,0.0,1.0
2025-07-15,3.09,3.24,3.09,3.22,27248,3.09,3.24,3.09,3.22,27248,0.0,1.0
2025-07-16,3.14,3.452,3.1,3.1,55481,3.14,3.452,3.1,3.1,55481,0.0,1.0
2025-07-17,3.175,3.41,3.09,3.11,90429,3.175,3.41,3.09,3.11,90429,0.0,1.0
2025-07-18,3.12,3.2851,3.0933,3.23,56376,3.12,3.2851,3.0933,3.23,56376,0.0,1.0
2025-07-21,3.06,3.21,3.05,3.11,34858,3.06,3.21,3.05,3.11,34858,0.0,1.0
2025-07-22,2.17,3.15,1.799,3.1,1087973,2.17,3.15,1.799,3.1,1087973,0.0,1.0
2025-07-23,2.33,2.4499,2.09,2.41,174629,2.33,2.4499,2.09,2.41,174629,0.0,1.0
2025-07-24,2.15,2.4832,2.05,2.4,296953,2.15,2.4832,2.05,2.4,296953,0.0,1.0
2025-07-25,2.04,2.15,1.98,2.15,250506,2.04,2.15,1.98,2.15,250506,0.0,1.0
2025-07-28,2.1,2.104,2.0,2.05,243175,2.1,2.104,2.0,2.05,243175,0.0,1.0
2025-07-29,2.04,2.15,1.97,2.04,258343,2.04,2.15,1.97,2.04,258343,0.0,1.0
2025-07-30,2.09,2.1298,1.98,2.05,203922,2.09,2.1298,1.98,2.05,203922,0.0,1.0
2025-07-31,2.04,2.1592,1.97,2.07,410370,2.04,2.1592,1.97,2.07,410370,0.0,1.0
2025-08-01,1.91,2.0863,1.8,1.95,345255,1.91,2.0863,1.8,1.95,345255,0.0,1.0
2025-08-04,1.89,2.01,1.8207,1.93,282888,1.89,2.01,1.8207,1.93,282888,0.0,1.0
2025-08-05,1.99,2.085,1.88,1.88,302774,1.99,2.085,1.88,1.88,302774,0.0,1.0
2025-08-06,2.05,2.05,1.93,1.93,209276,2.05,2.05,1.93,1.93,209276,0.0,1.0
2025-08-07,2.13,2.25,1.9607,2.01,177776,2.13,2.25,1.9607,2.01,177776,0.0,1.0
2025-08-08,2.23,2.2851,2.0633,2.16,55379,2.23,2.2851,2.0633,2.16,55379,0.0,1.0
2025-08-11,2.16,2.355,2.11,2.15,122258,2.16,2.355,2.11,2.15,122258,0.0,1.0
2025-08-12,2.32,2.5899,2.11,2.11,300110,2.32,2.5899,2.11,2.11,300110,0.0,1.0
2025-08-13,2.74,2.79,2.2415,2.3,312770,2.74,2.79,2.2415,2.3,312770,0.0,1.0
2025-08-14,2.58,3.7499,2.52,2.86,1072054,2.58,3.7499,2.52,2.86,1072054,0.0,1.0
2025-08-15,2.28,2.688,2.2001,2.6,333177,2.28,2.688,2.2001,2.6,333177,0.0,1.0
2025-08-18,2.13,2.4,2.035,2.31,211042,2.13,2.4,2.035,2.31,211042,0.0,1.0
2025-08-19,2.09,2.19,2.02,2.19,75869,2.09,2.19,2.02,2.19,75869,0.0,1.0
2025-08-20,2.05,2.09,1.96,2.09,89261,2.05,2.09,1.96,2.09,89261,0.0,1.0
2025-08-21,2.0,2.2094,1.93,2.01,301907,2.0,2.2094,1.93,2.01,301907,0.0,1.0
2025-08-22,2.3,2.328,1.96,2.0,419502,2.3,2.328,1.96,2.0,419502,0.0,1.0
2025-08-25,2.39,2.4448,2.2004,2.33,156189,2.39,2.4448,2.2004,2.33,156189,0.0,1.0
2025-08-26,2.55,2.7,2.4,2.42,293324,2.55,2.7,2.4,2.42,293324,0.0,1.0
2025-08-27,2.46,2.6787,2.37,2.52,87011,2.46,2.6787,2.37,2.52,87011,0.0,1.0
2025-08-28,2.33,2.57,2.3272,2.45,110351,2.33,2.57,2.3272,2.45,110351,0.0,1.0
2025-08-29,2.45,2.5,2.2644,2.3,220096,2.45,2.5,2.2644,2.3,220096,0.0,1.0
2025-09-02,2.37,2.54,2.27,2.43,258157,2.37,2.54,2.27,2.43,258157,0.0,1.0
2025-09-03,2.48,2.53,2.28,2.34,200930,2.48,2.53,2.28,2.34,200930,0.0,1.0
2025-09-04,2.35,2.54,2.33,2.46,151119,2.35,2.54,2.33,2.46,151119,0.0,1.0
2025-09-05,2.31,2.427,2.3001,2.35,22313,2.31,2.427,2.3001,2.35,22313,0.0,1.0
2025-09-08,2.47,2.47,2.24,2.34,269784,2.47,2.47,2.24,2.34,269784,0.0,1.0
2025-09-09,2.44,2.5,2.375,2.46,191319,2.44,2.5,2.375,2.46,191319,0.0,1.0
2025-09-10,2.49,2.58,2.345,2.48,199938,2.49,2.58,2.345,2.48,199938,0.0,1.0
2025-09-11,2.5,2.5682,2.43,2.43,56308,2.5,2.5682,2.43,2.43,56308,0.0,1.0
2025-09-12,2.45,2.52,2.35,2.49,132601,2.45,2.52,2.35,2.49,132601,0.0,1.0
2025-09-15,2.6,2.66,2.38,2.48,417215,2.6,2.66,2.38,2.48,417215,0.0,1.0
2025-09-16,2.66,2.75,2.58,2.6,113582,2.66,2.75,2.58,2.6,113582,0.0,1.0
2025-09-17,2.61,2.75,2.57,2.67,128208,2.61,2.75,2.57,2.67,128208,0.0,1.0
2025-09-18,2.57,2.6477,2.4699,2.53,168323,2.57,2.6477,2.4699,2.53,168323,0.0,1.0
2025-09-19,2.64,2.7362,2.5195,2.52,69617,2.64,2.7362,2.5195,2.52,69617,0.0,1.0
2025-09-22,2.51,2.7118,2.48,2.65,57953,2.51,2.7118,2.48,2.65,57953,0.0,1.0
2025-09-23,2.48,2.5742,2.46,2.53,56956,2.48,2.5742,2.46,2.53,56956,0.0,1.0
2025-09-24,2.42,2.5168,2.39,2.43,40250,2.42,2.5168,2.39,2.43,40250,0.0,1.0
2025-09-25,2.33,2.5099,2.2864,2.36,57317,2.33,2.5099,2.2864,2.36,57317,0.0,1.0
2025-09-26,2.26,2.495,2.22,2.45,708411,2.26,2.495,2.22,2.45,708411,0.0,1.0
2025-09-29,2.29,2.3799,2.2001,2.21,103825,2.29,2.3799,2.2001,2.21,103825,0.0,1.0
2025-09-30,2.12,2.3395,2.1,2.31,145445,2.12,2.3395,2.1,2.31,145445,0.0,1.0
2025-10-01,2.14,2.2183,2.08,2.1,45529,2.14,2.2183,2.08,2.1,45529,0.0,1.0
2025-10-02,2.1,2.24,2.07,2.15,52525,2.1,2.24,2.07,2.15,52525,0.0,1.0
2025-10-03,2.04,2.2237,2.0,2.13,620114,2.04,2.2237,2.0,2.13,620114,0.0,1.0
2025-10-06,1.67,2.14,1.5,2.07,2426872,1.67,2.14,1.5,2.07,2426872,0.0,1.0
2025-10-07,1.74,1.8993,1.68,1.88,2632113,1.74,1.8993,1.68,1.88,2632113,0.0,1.0
2025-10-08,1.59,1.74,1.51,1.51,1000481,1.59,1.74,1.51,1.51,1000481,0.0,1.0
2025-10-09,1.6,1.68,1.58,1.62,407431,1.6,1.68,1.58,1.62,407431,0.0,1.0
2025-10-10,1.58,1.6799,1.55,1.63,391349,1.58,1.6799,1.55,1.63,391349,0.0,1.0
2025-10-13,1.57,1.64,1.52,1.64,234566,1.57,1.64,1.52,1.64,234566,0.0,1.0
2025-10-14,1.59,1.63,1.48,1.57,1385303,1.59,1.63,1.48,1.57,1385303,0.0,1.0
2025-10-15,1.59,1.63,1.5,1.61,210105,1.59,1.63,1.5,1.61,210105,0.0,1.0
2025-10-16,1.55,1.62,1.51,1.6,244996,1.55,1.62,1.51,1.6,244996,0.0,1.0
2025-10-17,1.52,1.5799,1.5,1.57,91251,1.52,1.5799,1.5,1.57,91251,0.0,1.0
2025-10-20,1.62,1.63,1.51,1.51,287488,1.62,1.63,1.51,1.51,287488,0.0,1.0
2025-10-21,1.59,1.64,1.56,1.64,122241,1.59,1.64,1.56,1.64,122241,0.0,1.0
2025-10-22,1.52,1.58,1.51,1.58,123980,1.52,1.58,1.51,1.58,123980,0.0,1.0
2025-10-23,1.43,1.58,1.42,1.53,444090,1.43,1.58,1.42,1.53,444090,0.0,1.0
2025-10-24,1.4,1.47,1.38,1.47,334129,1.4,1.47,1.38,1.47,334129,0.0,1.0
2025-10-27,1.43,1.44,1.35,1.42,184798,1.43,1.44,1.35,1.42,184798,0.0,1.0
2025-10-28,1.42,1.46,1.38,1.42,158859,1.42,1.46,1.38,1.42,158859,0.0,1.0
2025-10-29,1.44,1.48,1.39,1.42,162433,1.44,1.48,1.39,1.42,162433,0.0,1.0
2025-10-30,1.4,1.42,1.32,1.41,175600,1.4,1.42,1.32,1.41,175600,0.0,1.0
2025-10-31,1.31,1.41,1.29,1.41,210995,1.31,1.41,1.29,1.41,210995,0.0,1.0
2025-11-03,1.19,1.34,1.18,1.34,334623,1.19,1.34,1.18,1.34,334623,0.0,1.0
2025-11-04,1.21,1.25,1.17,1.23,158772,1.21,1.25,1.17,1.23,158772,0.0,1.0
2025-11-05,1.17,1.31,1.13,1.21,284415,1.17,1.31,1.13,1.21,284415,0.0,1.0
2025-11-06,1.08,1.1795,1.06,1.17,321260,1.08,1.1795,1.06,1.17,321260,0.0,1.0
2025-11-07,1.07,1.14,1.02,1.11,401910,1.07,1.14,1.02,1.11,401910,0.0,1.0
2025-11-10,1.26,1.2995,1.1,1.1,348610,1.26,1.2995,1.1,1.1,348610,0.0,1.0
2025-11-11,1.24,1.29,1.2079,1.26,133367,1.24,1.29,1.2079,1.26,133367,0.0,1.0
2025-11-12,1.29,1.29,1.23,1.25,126508,1.29,1.29,1.23,1.25,126508,0.0,1.0
2025-11-13,1.28,1.295,1.24,1.29,162371,1.28,1.295,1.24,1.29,162371,0.0,1.0
2025-11-14,1.27,1.32,1.26,1.26,70991,1.27,1.32,1.26,1.26,70991,0.0,1.0
2025-11-17,1.29,1.33,1.27,1.28,72175,1.29,1.33,1.27,1.28,72175,0.0,1.0
2025-11-18,1.35,1.3795,1.2604,1.3,99754,1.35,1.3795,1.2604,1.3,99754,0.0,1.0
2025-11-19,1.36,1.3901,1.345,1.37,68475,1.36,1.3901,1.345,1.37,68475,0.0,1.0
2025-11-20,1.51,1.54,1.36,1.38,205904,1.51,1.54,1.36,1.38,205904,0.0,1.0
2025-11-21,1.41,1.54,1.38,1.54,136578,1.41,1.54,1.38,1.54,136578,0.0,1.0
2025-11-24,1.46,1.49,1.28,1.41,96863,1.46,1.49,1.28,1.41,96863,0.0,1.0
2025-11-25,1.42,1.51,1.42,1.47,108765,1.42,1.51,1.42,1.47,108765,0.0,1.0
2025-11-26,1.44,1.48,1.4201,1.44,26922,1.44,1.48,1.4201,1.44,26922,0.0,1.0