date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-27,4.07,4.46,3.7,4.1,1762062,4.07,4.46,3.7,4.1,1762062,0.0,1.0
2024-12-30,4.85,5.2,3.92,4.2,417559,4.85,5.2,3.92,4.2,417559,0.0,1.0
2024-12-31,6.29,6.9,4.8482,4.91,423605,6.29,6.9,4.8482,4.91,423605,0.0,1.0
2025-01-02,4.6,6.02,4.3,5.88,212451,4.6,6.02,4.3,5.88,212451,0.0,1.0
2025-01-03,4.4,4.64,4.2,4.64,170625,4.4,4.64,4.2,4.64,170625,0.0,1.0
2025-01-06,4.71,5.34,4.42,4.42,74324,4.71,5.34,4.42,4.42,74324,0.0,1.0
2025-01-07,4.99,5.2,4.69,4.97,26128,4.99,5.2,4.69,4.97,26128,0.0,1.0
2025-01-08,4.63,5.1969,4.6,4.99,38628,4.63,5.1969,4.6,4.99,38628,0.0,1.0
2025-01-10,4.83,5.195,4.54,4.54,85575,4.83,5.195,4.54,4.54,85575,0.0,1.0
2025-01-13,5.75,5.75,4.74,4.93,206983,5.75,5.75,4.74,4.93,206983,0.0,1.0
2025-01-14,5.78,6.01,5.5,5.75,83942,5.78,6.01,5.5,5.75,83942,0.0,1.0
2025-01-15,5.8,5.84,5.36,5.72,154012,5.8,5.84,5.36,5.72,154012,0.0,1.0
2025-01-16,5.85,6.0712,5.61,5.96,108738,5.85,6.0712,5.61,5.96,108738,0.0,1.0
2025-01-17,5.71,6.05,5.65,5.95,38178,5.71,6.05,5.65,5.95,38178,0.0,1.0
2025-01-21,5.89,6.0,5.75,5.8,17122,5.89,6.0,5.75,5.8,17122,0.0,1.0
2025-01-22,5.25,5.93,5.01,5.74,61263,5.25,5.93,5.01,5.74,61263,0.0,1.0
2025-01-23,5.7,5.77,5.38,5.49,14673,5.7,5.77,5.38,5.49,14673,0.0,1.0
2025-01-24,5.49,5.98,5.23,5.98,224416,5.49,5.98,5.23,5.98,224416,0.0,1.0
2025-01-27,5.35,5.74,5.1,5.51,114531,5.35,5.74,5.1,5.51,114531,0.0,1.0
2025-01-28,5.34,5.6,5.3,5.3,47904,5.34,5.6,5.3,5.3,47904,0.0,1.0
2025-01-29,5.69,5.6999,5.25,5.4545,21178,5.69,5.6999,5.25,5.4545,21178,0.0,1.0
2025-01-30,6.11,6.65,5.75,5.75,121059,6.11,6.65,5.75,5.75,121059,0.0,1.0
2025-01-31,6.0,6.3132,5.41,5.65,114965,6.0,6.3132,5.41,5.65,114965,0.0,1.0
2025-02-03,6.19,6.32,5.795,5.82,16222,6.19,6.32,5.795,5.82,16222,0.0,1.0
2025-02-04,6.18,6.33,5.85,6.19,18982,6.18,6.33,5.85,6.19,18982,0.0,1.0
2025-02-05,5.28,6.15,5.0301,5.95,51689,5.28,6.15,5.0301,5.95,51689,0.0,1.0
2025-02-06,5.48,5.74,5.4,5.4243,10179,5.48,5.74,5.4,5.4243,10179,0.0,1.0
2025-02-07,5.6,5.75,5.32,5.32,7493,5.6,5.75,5.32,5.32,7493,0.0,1.0
2025-02-10,5.28,5.6,5.21,5.6,14449,5.28,5.6,5.21,5.6,14449,0.0,1.0
2025-02-11,5.26,5.36,4.55,5.2,21666,5.26,5.36,4.55,5.2,21666,0.0,1.0
2025-02-12,5.12,5.27,5.01,5.27,6580,5.12,5.27,5.01,5.27,6580,0.0,1.0
2025-02-13,5.55,5.5583,5.132,5.15,8473,5.55,5.5583,5.132,5.15,8473,0.0,1.0
2025-02-14,5.26,5.5618,5.17,5.25,8581,5.26,5.5618,5.17,5.25,8581,0.0,1.0
2025-02-18,5.6,5.6,4.94,5.25,11636,5.6,5.6,4.94,5.25,11636,0.0,1.0
2025-02-19,5.56,5.56,5.2,5.31,7997,5.56,5.56,5.2,5.31,7997,0.0,1.0
2025-02-20,5.45,5.4604,5.2,5.21,1641,5.45,5.4604,5.2,5.21,1641,0.0,1.0
2025-02-21,5.44,5.45,5.215,5.215,5756,5.44,5.45,5.215,5.215,5756,0.0,1.0
2025-02-24,5.38,5.38,5.0,5.0,1876,5.38,5.38,5.0,5.0,1876,0.0,1.0
2025-02-25,5.24,5.3608,5.0,5.0,3087,5.24,5.3608,5.0,5.0,3087,0.0,1.0
2025-02-26,5.45,5.45,5.0,5.0,3103,5.45,5.45,5.0,5.0,3103,0.0,1.0
2025-02-27,5.19,5.94,5.19,5.94,2937,5.19,5.94,5.19,5.94,2937,0.0,1.0
2025-02-28,5.24,5.48,5.22,5.48,2697,5.24,5.48,5.22,5.48,2697,0.0,1.0
2025-03-03,5.82,5.82,5.1511,5.19,264560,5.82,5.82,5.1511,5.19,264560,0.0,1.0
2025-03-04,7.1896,7.41,5.742,5.8,315750,7.1896,7.41,5.742,5.8,315750,0.0,1.0
2025-03-05,6.65,7.81,6.15,7.41,474864,6.65,7.81,6.15,7.41,474864,0.0,1.0
2025-03-06,6.9,7.0,6.1,6.75,416661,6.9,7.0,6.1,6.75,416661,0.0,1.0
2025-03-07,7.69,7.98,6.435,6.79,402518,7.69,7.98,6.435,6.79,402518,0.0,1.0
2025-03-10,8.033,9.17,7.709,7.9,407214,8.033,9.17,7.709,7.9,407214,0.0,1.0
2025-03-11,8.3,8.95,7.68,8.12,405943,8.3,8.95,7.68,8.12,405943,0.0,1.0
2025-03-12,8.75,9.0,7.8587,8.23,540036,8.75,9.0,7.8587,8.23,540036,0.0,1.0
2025-03-13,8.24,9.0,8.15,8.71,459021,8.24,9.0,8.15,8.71,459021,0.0,1.0
2025-03-14,7.7,8.65,7.51,8.29,420671,7.7,8.65,7.51,8.29,420671,0.0,1.0
2025-03-17,7.89,8.3834,6.9,8.3834,517644,7.89,8.3834,6.9,8.3834,517644,0.0,1.0
2025-03-18,10.6,10.98,7.3,7.8,560253,10.6,10.98,7.3,7.8,560253,0.0,1.0
2025-03-19,9.72,11.0,9.52,10.6,530956,9.72,11.0,9.52,10.6,530956,0.0,1.0
2025-03-20,11.03,11.91,9.26,9.6,511406,11.03,11.91,9.26,9.6,511406,0.0,1.0
2025-03-21,13.48,13.9799,11.0,11.0,541716,13.48,13.9799,11.0,11.0,541716,0.0,1.0
2025-03-24,10.82,13.32,10.13,13.31,534359,10.82,13.32,10.13,13.31,534359,0.0,1.0
2025-03-25,9.54,11.88,9.45,11.23,637809,9.54,11.88,9.45,11.23,637809,0.0,1.0
2025-03-26,10.6,11.3074,9.3,9.57,481388,10.6,11.3074,9.3,9.57,481388,0.0,1.0
2025-03-27,11.83,12.41,10.05,10.28,454667,11.83,12.41,10.05,10.28,454667,0.0,1.0
2025-03-28,12.79,13.7851,11.32,11.74,434658,12.79,13.7851,11.32,11.74,434658,0.0,1.0
2025-03-31,13.22,14.75,11.65,12.49,636283,13.22,14.75,11.65,12.49,636283,0.0,1.0
2025-04-01,11.79,14.34,11.5,12.98,550201,11.79,14.34,11.5,12.98,550201,0.0,1.0
2025-04-02,13.25,14.0,11.83,11.83,567352,13.25,14.0,11.83,11.83,567352,0.0,1.0
2025-04-03,12.78,13.85,12.2,12.94,443478,12.78,13.85,12.2,12.94,443478,0.0,1.0
2025-04-04,13.59,13.8955,12.1983,12.88,447137,13.59,13.8955,12.1983,12.88,447137,0.0,1.0
2025-04-07,13.12,14.7933,12.73,13.39,431530,13.12,14.7933,12.73,13.39,431530,0.0,1.0
2025-04-08,12.74,13.995,12.44,13.11,408730,12.74,13.995,12.44,13.11,408730,0.0,1.0
2025-04-09,13.59,14.09,12.27,12.75,443457,13.59,14.09,12.27,12.75,443457,0.0,1.0
2025-04-10,13.02,14.5,12.945,13.4,414355,13.02,14.5,12.945,13.4,414355,0.0,1.0
2025-04-11,12.98,13.645,12.0,13.03,485796,12.98,13.645,12.0,13.03,485796,0.0,1.0
2025-04-14,13.02,13.88,12.32,12.32,354973,13.02,13.88,12.32,12.32,354973,0.0,1.0
2025-04-15,13.19,13.75,12.63,13.1,419327,13.19,13.75,12.63,13.1,419327,0.0,1.0
2025-04-16,13.01,15.0,12.76,12.995,465704,13.01,15.0,12.76,12.995,465704,0.0,1.0
2025-04-17,13.53,13.93,12.9596,13.7,418286,13.53,13.93,12.9596,13.7,418286,0.0,1.0
2025-04-21,13.5,13.7,13.0,13.26,400888,13.5,13.7,13.0,13.26,400888,0.0,1.0
2025-04-22,13.71,16.56,13.14,13.7,500097,13.71,16.56,13.14,13.7,500097,0.0,1.0
2025-04-23,14.84,15.4,13.71,13.71,367945,14.84,15.4,13.71,13.71,367945,0.0,1.0
2025-04-24,14.26,15.3383,14.26,14.65,329988,14.26,15.3383,14.26,14.65,329988,0.0,1.0
2025-04-25,14.27,14.9,14.1,14.54,305674,14.27,14.9,14.1,14.54,305674,0.0,1.0
2025-04-28,13.78,14.8,13.72,14.53,306796,13.78,14.8,13.72,14.53,306796,0.0,1.0
2025-04-29,14.05,15.625,13.36,13.36,315451,14.05,15.625,13.36,13.36,315451,0.0,1.0
2025-04-30,14.32,14.62,13.81,14.49,370926,14.32,14.62,13.81,14.49,370926,0.0,1.0
2025-05-01,14.29,15.6,14.0,14.3,346150,14.29,15.6,14.0,14.3,346150,0.0,1.0
2025-05-02,13.05,14.84,12.8,14.1,339751,13.05,14.84,12.8,14.1,339751,0.0,1.0
2025-05-05,12.91,13.425,12.0266,12.47,219323,12.91,13.425,12.0266,12.47,219323,0.0,1.0
2025-05-06,13.62,14.0,12.96,13.19,342353,13.62,14.0,12.96,13.19,342353,0.0,1.0
2025-05-07,14.6,15.0,13.5,13.7,311593,14.6,15.0,13.5,13.7,311593,0.0,1.0
2025-05-08,14.525,15.125,14.185,14.95,326828,14.525,15.125,14.185,14.95,326828,0.0,1.0
2025-05-09,14.915,15.64,14.2,14.7,326152,14.915,15.64,14.2,14.7,326152,0.0,1.0
2025-05-12,13.38,15.54,12.5691,14.92,333932,13.38,15.54,12.5691,14.92,333932,0.0,1.0
2025-05-13,13.73,14.96,13.01,13.01,353544,13.73,14.96,13.01,13.01,353544,0.0,1.0
2025-05-14,13.9,14.3742,13.42,13.42,346260,13.9,14.3742,13.42,13.42,346260,0.0,1.0
2025-05-15,13.27,14.2278,12.92,14.19,340797,13.27,14.2278,12.92,14.19,340797,0.0,1.0
2025-05-16,14.805,15.0,13.03,13.21,323650,14.805,15.0,13.03,13.21,323650,0.0,1.0
2025-05-19,14.18,15.0175,14.02,14.95,378274,14.18,15.0175,14.02,14.95,378274,0.0,1.0
2025-05-20,14.22,14.7,13.99,14.12,317912,14.22,14.7,13.99,14.12,317912,0.0,1.0
2025-05-21,14.53,15.0,12.94,14.08,358511,14.53,15.0,12.94,14.08,358511,0.0,1.0
2025-05-22,14.56,16.0,13.89,14.39,382665,14.56,16.0,13.89,14.39,382665,0.0,1.0
2025-05-23,14.53,15.18,14.17,14.17,320771,14.53,15.18,14.17,14.17,320771,0.0,1.0
2025-05-27,14.69,14.9,14.1,14.53,319606,14.69,14.9,14.1,14.53,319606,0.0,1.0
2025-05-28,14.23,15.3,14.23,14.89,312135,14.23,15.3,14.23,14.89,312135,0.0,1.0
2025-05-29,14.37,14.84,13.68,14.39,374964,14.37,14.84,13.68,14.39,374964,0.0,1.0
2025-05-30,14.01,14.7,13.99,14.35,318219,14.01,14.7,13.99,14.35,318219,0.0,1.0
2025-06-02,14.42,14.65,13.09,14.05,313112,14.42,14.65,13.09,14.05,313112,0.0,1.0
2025-06-03,13.71,14.53,11.6675,14.43,413511,13.71,14.53,11.6675,14.43,413511,0.0,1.0
2025-06-04,14.235,14.38,13.45,13.7,327957,14.235,14.38,13.45,13.7,327957,0.0,1.0
2025-06-05,16.74,16.77,13.85,14.13,351399,16.74,16.77,13.85,14.13,351399,0.0,1.0
2025-06-06,17.84,18.35,16.0,16.76,337317,17.84,18.35,16.0,16.76,337317,0.0,1.0
2025-06-09,18.5,19.25,17.6,18.15,318366,18.5,19.25,17.6,18.15,318366,0.0,1.0
2025-06-10,18.7,18.91,17.43,17.43,347208,18.7,18.91,17.43,17.43,347208,0.0,1.0
2025-06-11,20.48,21.11,18.5662,18.89,323838,20.48,21.11,18.5662,18.89,323838,0.0,1.0
2025-06-12,18.86,20.99,18.7513,20.67,317802,18.86,20.99,18.7513,20.67,317802,0.0,1.0
2025-06-13,19.8,22.0,19.0,20.0,357228,19.8,22.0,19.0,20.0,357228,0.0,1.0
2025-06-16,20.67,21.28,19.89,20.36,295347,20.67,21.28,19.89,20.36,295347,0.0,1.0
2025-06-17,21.91,22.62,20.98,20.99,292581,21.91,22.62,20.98,20.99,292581,0.0,1.0
2025-06-18,23.95,24.5,21.0,22.79,1089865,23.95,24.5,21.0,22.79,1089865,0.0,1.0
2025-06-20,26.57,26.6,23.5,23.95,1301711,26.57,26.6,23.5,23.95,1301711,0.0,1.0
2025-06-23,30.11,30.43,26.3003,27.02,1422569,30.11,30.43,26.3003,27.02,1422569,0.0,1.0
2025-06-24,31.43,31.61,30.03,30.11,1462139,31.43,31.61,30.03,30.11,1462139,0.0,1.0
2025-06-25,32.36,32.81,31.12,31.415,933057,32.36,32.81,31.12,31.415,933057,0.0,1.0
2025-06-26,33.68,34.2,32.3,32.6,1105765,33.68,34.2,32.3,32.6,1105765,0.0,1.0
2025-06-27,33.9,34.0,33.51,33.7,712518,33.9,34.0,33.51,33.7,712518,0.0,1.0
2025-06-30,34.99,35.5,34.03,34.34,563980,34.99,35.5,34.03,34.34,563980,0.0,1.0
2025-07-01,36.42,36.92,35.15,35.375,630638,36.42,36.92,35.15,35.375,630638,0.0,1.0
2025-07-02,39.8,39.98,36.5,36.68,1197282,39.8,39.98,36.5,36.68,1197282,0.0,1.0
2025-07-03,40.58,41.12,39.75,39.85,880647,40.58,41.12,39.75,39.85,880647,0.0,1.0
2025-07-07,41.01,41.49,39.89,40.51,1374328,41.01,41.49,39.89,40.51,1374328,0.0,1.0
2025-07-08,2.99,41.372,2.8201,41.03,8403770,2.99,41.372,2.8201,41.03,8403770,0.0,1.0
2025-07-09,1.1,2.66,1.06,2.56,17559562,1.1,2.66,1.06,2.56,17559562,0.0,1.0
2025-07-10,1.15,1.34,1.1,1.1,12316324,1.15,1.34,1.1,1.1,12316324,0.0,1.0
2025-07-11,1.04,1.16,1.03,1.15,4433080,1.04,1.16,1.03,1.15,4433080,0.0,1.0
2025-07-14,0.9156,1.03,0.88,1.03,3601977,0.9156,1.03,0.88,1.03,3601977,0.0,1.0
2025-07-15,1.01,1.09,0.9121,0.9121,3403104,1.01,1.09,0.9121,0.9121,3403104,0.0,1.0
2025-07-16,0.9501,1.04,0.9501,1.0,1638885,0.9501,1.04,0.9501,1.0,1638885,0.0,1.0
2025-07-17,1.02,1.06,0.9091,0.9091,1797341,1.02,1.06,0.9091,0.9091,1797341,0.0,1.0
2025-07-18,0.9445,1.02,0.93,0.96,1416680,0.9445,1.02,0.93,0.96,1416680,0.0,1.0
2025-07-21,0.9187,0.96,0.915,0.9287,1141000,0.9187,0.96,0.915,0.9287,1141000,0.0,1.0
2025-07-22,0.8807,0.929,0.85,0.9283,839423,0.8807,0.929,0.85,0.9283,839423,0.0,1.0
2025-07-23,0.9049,0.92,0.8633,0.8725,758623,0.9049,0.92,0.8633,0.8725,758623,0.0,1.0
2025-07-24,0.8385,0.9,0.822,0.9,1497969,0.8385,0.9,0.822,0.9,1497969,0.0,1.0
2025-07-25,0.828,0.8454,0.8037,0.82,689938,0.828,0.8454,0.8037,0.82,689938,0.0,1.0
2025-07-28,0.8232,0.8768,0.82,0.8768,410247,0.8232,0.8768,0.82,0.8768,410247,0.0,1.0
2025-07-29,0.765,0.8238,0.7522,0.805,644771,0.765,0.8238,0.7522,0.805,644771,0.0,1.0
2025-07-30,0.7834,0.8,0.75,0.75,568989,0.7834,0.8,0.75,0.75,568989,0.0,1.0
2025-07-31,0.7215,0.7796,0.71,0.7796,710657,0.7215,0.7796,0.71,0.7796,710657,0.0,1.0
2025-08-01,0.6588,0.715,0.63369,0.7,914870,0.6588,0.715,0.63369,0.7,914870,0.0,1.0
2025-08-04,0.8199,0.82,0.6545,0.6545,1784306,0.8199,0.82,0.6545,0.6545,1784306,0.0,1.0
2025-08-05,0.7708,0.8249,0.75,0.82,532776,0.7708,0.8249,0.75,0.82,532776,0.0,1.0
2025-08-06,0.725,0.79,0.69515,0.779,699062,0.725,0.79,0.69515,0.779,699062,0.0,1.0
2025-08-07,0.68,0.7399,0.6622,0.6855,491515,0.68,0.7399,0.6622,0.6855,491515,0.0,1.0
2025-08-08,0.6453,0.699,0.6342,0.6605,608230,0.6453,0.699,0.6342,0.6605,608230,0.0,1.0
2025-08-11,0.642,0.68,0.62,0.642,817803,0.642,0.68,0.62,0.642,817803,0.0,1.0
2025-08-12,0.61,0.6499,0.5943,0.6377,856528,0.61,0.6499,0.5943,0.6377,856528,0.0,1.0
2025-08-13,0.615,0.6231,0.5986,0.611,609224,0.615,0.6231,0.5986,0.611,609224,0.0,1.0
2025-08-14,0.5807,0.6054,0.5421,0.5943,981319,0.5807,0.6054,0.5421,0.5943,981319,0.0,1.0
2025-08-15,0.57,0.599,0.555,0.581,471862,0.57,0.599,0.555,0.581,471862,0.0,1.0
2025-08-18,0.5448,0.59,0.538,0.57,592661,0.5448,0.59,0.538,0.57,592661,0.0,1.0
2025-08-19,0.5149,0.5448,0.5074,0.5152,600414,0.5149,0.5448,0.5074,0.5152,600414,0.0,1.0
2025-08-20,0.4984,0.5237,0.48,0.517,614450,0.4984,0.5237,0.48,0.517,614450,0.0,1.0
2025-08-21,0.505,0.505,0.4623,0.4623,625233,0.505,0.505,0.4623,0.4623,625233,0.0,1.0
2025-08-22,0.5381,0.571,0.5098,0.52,952634,0.5381,0.571,0.5098,0.52,952634,0.0,1.0
2025-08-25,0.4999,0.5582,0.490101,0.5501,559140,0.4999,0.5582,0.490101,0.5501,559140,0.0,1.0
2025-08-26,0.533,0.63676,0.501,0.5236,2699250,0.533,0.63676,0.501,0.5236,2699250,0.0,1.0
2025-08-27,0.5632,0.59,0.533,0.5429,1669681,0.5632,0.59,0.533,0.5429,1669681,0.0,1.0
2025-08-28,0.5161,0.5631,0.5121,0.5502,848637,0.5161,0.5631,0.5121,0.5502,848637,0.0,1.0
2025-08-29,0.5003,0.5112,0.48,0.5106,470646,0.5003,0.5112,0.48,0.5106,470646,0.0,1.0
2025-09-02,0.5048,0.51,0.494,0.5,424330,0.5048,0.51,0.494,0.5,424330,0.0,1.0
2025-09-03,0.483,0.509999,0.4701,0.49,474501,0.483,0.509999,0.4701,0.49,474501,0.0,1.0
2025-09-04,0.446,0.4833,0.43,0.4751,725316,0.446,0.4833,0.43,0.4751,725316,0.0,1.0
2025-09-05,0.439,0.4735,0.43,0.43,570643,0.439,0.4735,0.43,0.43,570643,0.0,1.0
2025-09-08,0.42,0.457,0.4114,0.44,446293,0.42,0.457,0.4114,0.44,446293,0.0,1.0
2025-09-09,0.47,0.47,0.411,0.42,1481140,0.47,0.47,0.411,0.42,1481140,0.0,1.0
2025-09-10,0.55,0.56,0.4901,0.511,2756396,0.55,0.56,0.4901,0.511,2756396,0.0,1.0
2025-09-11,0.4646,0.5332,0.4411,0.5175,2057157,0.4646,0.5332,0.4411,0.5175,2057157,0.0,1.0
2025-09-12,0.4767,0.490079,0.4551,0.46,569827,0.4767,0.490079,0.4551,0.46,569827,0.0,1.0
2025-09-15,0.4522,0.49,0.4417,0.49,880918,0.4522,0.49,0.4417,0.49,880918,0.0,1.0
2025-09-16,0.4485,0.4586,0.44,0.4412,745610,0.4485,0.4586,0.44,0.4412,745610,0.0,1.0
2025-09-17,0.4963,0.545,0.44,0.44,1848372,0.4963,0.545,0.44,0.44,1848372,0.0,1.0
2025-09-18,0.487,0.5,0.476,0.476,440145,0.487,0.5,0.476,0.476,440145,0.0,1.0
2025-09-19,0.51,0.51,0.4731,0.4801,512121,0.51,0.51,0.4731,0.4801,512121,0.0,1.0
2025-09-22,0.4854,0.4985,0.48,0.48,391232,0.4854,0.4985,0.48,0.48,391232,0.0,1.0
2025-09-23,0.4804,0.49,0.4575,0.49,378150,0.4804,0.49,0.4575,0.49,378150,0.0,1.0
2025-09-24,0.48,0.4889,0.475,0.48,255134,0.48,0.4889,0.475,0.48,255134,0.0,1.0
2025-09-25,0.4664,0.48,0.46,0.476,208241,0.4664,0.48,0.46,0.476,208241,0.0,1.0
2025-09-26,0.5024,0.51,0.46,0.46,641075,0.5024,0.51,0.46,0.46,641075,0.0,1.0
2025-09-29,0.4981,0.5389,0.482,0.5002,523589,0.4981,0.5389,0.482,0.5002,523589,0.0,1.0
2025-09-30,0.478,0.51,0.45,0.4832,377851,0.478,0.51,0.45,0.4832,377851,0.0,1.0
2025-10-01,0.4785,0.4898,0.47,0.47,215519,0.4785,0.4898,0.47,0.47,215519,0.0,1.0
2025-10-02,0.4803,0.481,0.47,0.4707,252446,0.4803,0.481,0.47,0.4707,252446,0.0,1.0
2025-10-03,0.4827,0.489,0.461,0.461,255209,0.4827,0.489,0.461,0.461,255209,0.0,1.0
2025-10-06,0.4868,0.4975,0.48,0.48,245232,0.4868,0.4975,0.48,0.48,245232,0.0,1.0
2025-10-07,0.4687,0.485,0.4611,0.48,276806,0.4687,0.485,0.4611,0.48,276806,0.0,1.0
2025-10-08,0.4678,0.4703,0.4533,0.4703,490382,0.4678,0.4703,0.4533,0.4703,490382,0.0,1.0
2025-10-09,0.452,0.4619,0.4453,0.45,430333,0.452,0.4619,0.4453,0.45,430333,0.0,1.0
2025-10-10,0.4429,0.4698,0.4364,0.446,456570,0.4429,0.4698,0.4364,0.446,456570,0.0,1.0
2025-10-13,0.424,0.4429,0.4014,0.421,511569,0.424,0.4429,0.4014,0.421,511569,0.0,1.0
2025-10-14,0.4119,0.4149,0.3829,0.4008,767922,0.4119,0.4149,0.3829,0.4008,767922,0.0,1.0
2025-10-15,0.3957,0.4292,0.3914,0.4292,318559,0.3957,0.4292,0.3914,0.4292,318559,0.0,1.0
2025-10-16,0.3861,0.4059,0.385,0.385,308696,0.3861,0.4059,0.385,0.385,308696,0.0,1.0
2025-10-17,0.3758,0.3876,0.3635,0.38,698362,0.3758,0.3876,0.3635,0.38,698362,0.0,1.0
2025-10-20,0.3998,0.4097,0.37,0.37,177153,0.3998,0.4097,0.37,0.37,177153,0.0,1.0
2025-10-21,0.3956,0.4097,0.388,0.389,182390,0.3956,0.4097,0.388,0.389,182390,0.0,1.0
2025-10-22,0.3738,0.3948,0.3631,0.3948,156819,0.3738,0.3948,0.3631,0.3948,156819,0.0,1.0
2025-10-23,0.3656,0.378,0.3573,0.363,171618,0.3656,0.378,0.3573,0.363,171618,0.0,1.0
2025-10-24,0.3853,0.3968,0.37,0.37,494063,0.3853,0.3968,0.37,0.37,494063,0.0,1.0
2025-10-27,0.385,0.4235,0.3825,0.3916,444822,0.385,0.4235,0.3825,0.3916,444822,0.0,1.0
2025-10-28,0.3731,0.40285,0.359001,0.4,351911,0.3731,0.40285,0.359001,0.4,351911,0.0,1.0
2025-10-29,0.3842,0.41,0.3706,0.3726,244785,0.3842,0.41,0.3706,0.3726,244785,0.0,1.0
2025-10-30,0.3726,0.384,0.3633,0.3785,210442,0.3726,0.384,0.3633,0.3785,210442,0.0,1.0
2025-10-31,0.3746,0.376,0.365,0.3725,135223,0.3746,0.376,0.365,0.3725,135223,0.0,1.0
2025-11-03,0.3369,0.395,0.331,0.3647,470352,0.3369,0.395,0.331,0.3647,470352,0.0,1.0
2025-11-04,0.3201,0.3396,0.32,0.332,389146,0.3201,0.3396,0.32,0.332,389146,0.0,1.0
2025-11-05,0.3162,0.324,0.3,0.3188,338216,0.3162,0.324,0.3,0.3188,338216,0.0,1.0
2025-11-06,0.2962,0.3195,0.28,0.3118,406083,0.2962,0.3195,0.28,0.3118,406083,0.0,1.0
2025-11-07,0.2821,0.2991,0.25,0.2962,418133,0.2821,0.2991,0.25,0.2962,418133,0.0,1.0
2025-11-10,0.3001,0.3041,0.3,0.3,184385,0.3001,0.3041,0.3,0.3,184385,0.0,1.0
2025-11-11,0.2995,0.3,0.2654,0.2654,127692,0.2995,0.3,0.2654,0.2654,127692,0.0,1.0
2025-11-12,0.282,0.2922,0.2751,0.29,173667,0.282,0.2922,0.2751,0.29,173667,0.0,1.0
2025-11-13,0.2692,0.2885,0.2634,0.2805,241653,0.2692,0.2885,0.2634,0.2805,241653,0.0,1.0
2025-11-14,0.2728,0.2736,0.2602,0.2611,152330,0.2728,0.2736,0.2602,0.2611,152330,0.0,1.0
2025-11-17,0.2702,0.2782,0.2634,0.2655,240307,0.2702,0.2782,0.2634,0.2655,240307,0.0,1.0
2025-11-18,0.2631,0.275,0.2615,0.2702,56560,0.2631,0.275,0.2615,0.2702,56560,0.0,1.0
2025-11-19,0.2608,0.2656,0.26,0.264,137798,0.2608,0.2656,0.26,0.264,137798,0.0,1.0
2025-11-20,0.261479,0.2682,0.255,0.2608,226931,0.261479,0.2682,0.255,0.2608,226931,0.0,1.0
2025-11-21,0.2578,0.2613,0.2511,0.2613,80344,0.2578,0.2613,0.2511,0.2613,80344,0.0,1.0
2025-11-24,0.2527,0.2656,0.2514,0.2514,205177,0.2527,0.2656,0.2514,0.2514,205177,0.0,1.0
2025-11-25,0.2784,0.2801,0.2531,0.2542,438271,0.2784,0.2801,0.2531,0.2542,438271,0.0,1.0
2025-11-26,0.2754,0.2784,0.2613,0.27,81153,0.2754,0.2784,0.2613,0.27,81153,0.0,1.0