date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-11,10.72,11.5,10.25,11.16,849395,10.72,11.5,10.25,11.16,849395,0.0,1.0
2024-10-14,9.75,12.3,9.51,11.23,309208,9.75,12.3,9.51,11.23,309208,0.0,1.0
2024-10-15,10.75,11.47,9.395,9.72,178007,10.75,11.47,9.395,9.72,178007,0.0,1.0
2024-10-16,10.92,11.795,9.52,11.15,168481,10.92,11.795,9.52,11.15,168481,0.0,1.0
2024-10-17,10.86,11.24,10.37,10.37,75781,10.86,11.24,10.37,10.37,75781,0.0,1.0
2024-10-18,11.0,11.25,10.3985,11.25,40725,11.0,11.25,10.3985,11.25,40725,0.0,1.0
2024-10-21,10.9,11.6,10.57,11.4,58754,10.9,11.6,10.57,11.4,58754,0.0,1.0
2024-10-22,10.9,11.63,10.54,11.63,103895,10.9,11.63,10.54,11.63,103895,0.0,1.0
2024-10-23,11.0,11.18,10.7501,10.78,63651,11.0,11.18,10.7501,10.78,63651,0.0,1.0
2024-10-24,11.0,11.225,10.71,11.225,37486,11.0,11.225,10.71,11.225,37486,0.0,1.0
2024-10-25,11.19,11.24,10.835,11.24,25102,11.19,11.24,10.835,11.24,25102,0.0,1.0
2024-10-28,11.11,11.6,10.6901,11.43,49927,11.11,11.6,10.6901,11.43,49927,0.0,1.0
2024-10-29,11.37,11.4699,10.76,11.05,57551,11.37,11.4699,10.76,11.05,57551,0.0,1.0
2024-10-30,10.8,11.285,10.53,11.285,37889,10.8,11.285,10.53,11.285,37889,0.0,1.0
2024-10-31,10.63,10.9,10.11,10.89,32488,10.63,10.9,10.11,10.89,32488,0.0,1.0
2024-11-01,10.05,10.55,9.75,10.4999,28451,10.05,10.55,9.75,10.4999,28451,0.0,1.0
2024-11-04,8.22,10.05,7.8,9.93,114741,8.22,10.05,7.8,9.93,114741,0.0,1.0
2024-11-05,9.32,9.8099,8.26,8.3,113274,9.32,9.8099,8.26,8.3,113274,0.0,1.0
2024-11-06,9.1,11.0,8.11,10.05,91445,9.1,11.0,8.11,10.05,91445,0.0,1.0
2024-11-07,10.5,10.845,8.95,8.96,80027,10.5,10.845,8.95,8.96,80027,0.0,1.0
2024-11-08,10.59,10.63,9.35,10.6,42020,10.59,10.63,9.35,10.6,42020,0.0,1.0
2024-11-11,10.51,11.0049,9.7,10.54,42412,10.51,11.0049,9.7,10.54,42412,0.0,1.0
2024-11-12,11.74,12.26,9.88,10.13,95917,11.74,12.26,9.88,10.13,95917,0.0,1.0
2024-11-13,10.18,12.01,10.145,11.8,58463,10.18,12.01,10.145,11.8,58463,0.0,1.0
2024-11-14,9.61,10.6,9.5,10.2,80352,9.61,10.6,9.5,10.2,80352,0.0,1.0
2024-11-15,8.12,9.99,7.97,9.96,40753,8.12,9.99,7.97,9.96,40753,0.0,1.0
2024-11-18,6.82,8.27,6.71,8.27,62830,6.82,8.27,6.71,8.27,62830,0.0,1.0
2024-11-19,6.61,7.18,6.35,6.92,69147,6.61,7.18,6.35,6.92,69147,0.0,1.0
2024-11-20,5.33,6.71,5.15,6.54,65453,5.33,6.71,5.15,6.54,65453,0.0,1.0
2024-11-21,5.78,6.47,5.49,6.0,65122,5.78,6.47,5.49,6.0,65122,0.0,1.0
2024-11-22,5.41,6.49,5.0,5.61,80863,5.41,6.49,5.0,5.61,80863,0.0,1.0
2024-11-25,4.46,5.71,4.0601,5.33,158732,4.46,5.71,4.0601,5.33,158732,0.0,1.0
2024-11-26,4.94,4.95,4.3578,4.53,55728,4.94,4.95,4.3578,4.53,55728,0.0,1.0
2024-11-27,4.69,5.04,4.42,5.02,48701,4.69,5.04,4.42,5.02,48701,0.0,1.0
2024-11-29,4.79,5.19,4.518,4.835,38238,4.79,5.19,4.518,4.835,38238,0.0,1.0
2024-12-02,5.07,5.1436,4.23,4.87,95216,5.07,5.1436,4.23,4.87,95216,0.0,1.0
2024-12-03,4.85,5.16,4.66,5.1,33022,4.85,5.16,4.66,5.1,33022,0.0,1.0
2024-12-04,5.91,5.99,4.85,4.92,89882,5.91,5.99,4.85,4.92,89882,0.0,1.0
2024-12-05,9.81,10.8,5.3147,5.93,479013,9.81,10.8,5.3147,5.93,479013,0.0,1.0
2024-12-06,7.81,8.75,7.02,7.61,147278,7.81,8.75,7.02,7.61,147278,0.0,1.0
2024-12-09,9.03,9.39,7.325,7.93,95923,9.03,9.39,7.325,7.93,95923,0.0,1.0
2024-12-10,8.3,9.7125,8.0,8.89,76849,8.3,9.7125,8.0,8.89,76849,0.0,1.0
2024-12-11,8.48,9.39,8.0,8.35,169589,8.48,9.39,8.0,8.35,169589,0.0,1.0
2024-12-12,8.88,9.77,8.43,8.93,103931,8.88,9.77,8.43,8.93,103931,0.0,1.0
2024-12-13,7.63,9.71,7.1857,8.85,108233,7.63,9.71,7.1857,8.85,108233,0.0,1.0
2024-12-16,6.36,7.79,6.12,7.52,101884,6.36,7.79,6.12,7.52,101884,0.0,1.0
2024-12-17,5.81,7.1299,5.42,6.28,146463,5.81,7.1299,5.42,6.28,146463,0.0,1.0
2024-12-18,4.87,6.6865,4.86,6.6,124662,4.87,6.6865,4.86,6.6,124662,0.0,1.0
2024-12-19,5.34,5.74,4.67,5.02,122183,5.34,5.74,4.67,5.02,122183,0.0,1.0
2024-12-20,5.2,6.31,4.61,5.2,984317,5.2,6.31,4.61,5.2,984317,0.0,1.0
2024-12-23,7.58,7.69,5.2,5.2,202752,7.58,7.69,5.2,5.2,202752,0.0,1.0
2024-12-24,6.9,7.5,6.77,7.1,66797,6.9,7.5,6.77,7.1,66797,0.0,1.0
2024-12-26,6.49,7.03,6.01,6.92,77378,6.49,7.03,6.01,6.92,77378,0.0,1.0
2024-12-27,5.43,6.7,5.4052,6.46,88679,5.43,6.7,5.4052,6.46,88679,0.0,1.0
2024-12-30,5.41,5.9625,5.225,5.71,93656,5.41,5.9625,5.225,5.71,93656,0.0,1.0
2024-12-31,5.22,5.74,5.1,5.53,28669,5.22,5.74,5.1,5.53,28669,0.0,1.0
2025-01-02,4.93,5.64,4.89,5.2315,65265,4.93,5.64,4.89,5.2315,65265,0.0,1.0
2025-01-03,4.95,5.24,4.74,5.05,64533,4.95,5.24,4.74,5.05,64533,0.0,1.0
2025-01-06,4.5,5.64,4.5,5.1,63912,4.5,5.64,4.5,5.1,63912,0.0,1.0
2025-01-07,4.58,4.94,4.35,4.6,71876,4.58,4.94,4.35,4.6,71876,0.0,1.0
2025-01-08,4.45,4.88,4.41,4.47,38216,4.45,4.88,4.41,4.47,38216,0.0,1.0
2025-01-10,4.06,4.5099,4.04,4.36,192772,4.06,4.5099,4.04,4.36,192772,0.0,1.0
2025-01-13,3.95,4.46,3.69,4.3,113924,3.95,4.46,3.69,4.3,113924,0.0,1.0
2025-01-14,3.74,4.12,3.5,4.01,50952,3.74,4.12,3.5,4.01,50952,0.0,1.0
2025-01-15,4.41,4.67,3.52,3.93,58479,4.41,4.67,3.52,3.93,58479,0.0,1.0
2025-01-16,4.45,4.7,4.21,4.34,57684,4.45,4.7,4.21,4.34,57684,0.0,1.0
2025-01-17,4.62,4.625,4.42,4.52,22314,4.62,4.625,4.42,4.52,22314,0.0,1.0
2025-01-21,6.54,6.7899,4.62,4.62,327515,6.54,6.7899,4.62,4.62,327515,0.0,1.0
2025-01-22,5.8,6.49,5.01,6.49,139903,5.8,6.49,5.01,6.49,139903,0.0,1.0
2025-01-23,5.44,5.88,5.0,5.88,55726,5.44,5.88,5.0,5.88,55726,0.0,1.0
2025-01-24,5.11,5.38,5.01,5.38,22953,5.11,5.38,5.01,5.38,22953,0.0,1.0
2025-01-27,5.06,5.08,4.5,4.87,66737,5.06,5.08,4.5,4.87,66737,0.0,1.0
2025-01-28,4.98,5.1,4.67,4.85,25080,4.98,5.1,4.67,4.85,25080,0.0,1.0
2025-01-29,4.97,5.19,4.76,4.83,37660,4.97,5.19,4.76,4.83,37660,0.0,1.0
2025-01-30,5.9,6.4,4.97,5.48,91884,5.9,6.4,4.97,5.48,91884,0.0,1.0
2025-01-31,4.81,5.9,4.5,5.9,121667,4.81,5.9,4.5,5.9,121667,0.0,1.0
2025-02-03,4.44,4.695,4.22,4.55,66584,4.44,4.695,4.22,4.55,66584,0.0,1.0
2025-02-04,5.03,5.03,4.5,4.5,31712,5.03,5.03,4.5,4.5,31712,0.0,1.0
2025-02-05,5.18,5.6,4.8531,5.0,35597,5.18,5.6,4.8531,5.0,35597,0.0,1.0
2025-02-06,4.82,5.22,4.7,5.22,43161,4.82,5.22,4.7,5.22,43161,0.0,1.0
2025-02-07,4.37,4.98,4.28,4.98,25874,4.37,4.98,4.28,4.98,25874,0.0,1.0
2025-02-10,4.51,4.55,4.27,4.31,23035,4.51,4.55,4.27,4.31,23035,0.0,1.0
2025-02-11,4.56,4.66,4.3,4.51,12457,4.56,4.66,4.3,4.51,12457,0.0,1.0
2025-02-12,4.47,4.65,4.4218,4.47,23663,4.47,4.65,4.4218,4.47,23663,0.0,1.0
2025-02-13,4.52,4.57,4.35,4.3801,16687,4.52,4.57,4.35,4.3801,16687,0.0,1.0
2025-02-14,5.1,5.1915,4.42,4.46,32419,5.1,5.1915,4.42,4.46,32419,0.0,1.0
2025-02-18,4.75,5.2,4.65,5.2,25294,4.75,5.2,4.65,5.2,25294,0.0,1.0
2025-02-19,4.81,4.88,4.63,4.63,16983,4.81,4.88,4.63,4.63,16983,0.0,1.0
2025-02-20,4.83,4.89,4.6132,4.6132,8510,4.83,4.89,4.6132,4.6132,8510,0.0,1.0
2025-02-21,4.81,4.9,4.61,4.9,12040,4.81,4.9,4.61,4.9,12040,0.0,1.0
2025-02-24,4.84,4.92,4.47,4.92,10200,4.84,4.92,4.47,4.92,10200,0.0,1.0
2025-02-25,4.76,4.81,4.58,4.5935,14179,4.76,4.81,4.58,4.5935,14179,0.0,1.0
2025-02-26,5.11,5.17,4.79,4.8811,39935,5.11,5.17,4.79,4.8811,39935,0.0,1.0
2025-02-27,3.75,5.04,3.7,4.96,57530,3.75,5.04,3.7,4.96,57530,0.0,1.0
2025-02-28,4.91,4.93,3.7,3.92,54476,4.91,4.93,3.7,3.92,54476,0.0,1.0
2025-03-03,4.74,4.87,4.5,4.84,23653,4.74,4.87,4.5,4.84,23653,0.0,1.0
2025-03-04,4.49,4.62,4.4,4.532,15339,4.49,4.62,4.4,4.532,15339,0.0,1.0
2025-03-05,4.83,4.9,4.3,4.41,12915,4.83,4.9,4.3,4.41,12915,0.0,1.0
2025-03-06,4.58,4.74,4.44,4.7269,13950,4.58,4.74,4.44,4.7269,13950,0.0,1.0
2025-03-07,4.19,4.65,4.11,4.58,9572,4.19,4.65,4.11,4.58,9572,0.0,1.0
2025-03-10,4.19,4.4,4.07,4.25,20947,4.19,4.4,4.07,4.25,20947,0.0,1.0
2025-03-11,5.49,5.49,4.0,4.08,58390,5.49,5.49,4.0,4.08,58390,0.0,1.0
2025-03-12,5.28,5.5,5.0498,5.48,22273,5.28,5.5,5.0498,5.48,22273,0.0,1.0
2025-03-13,5.46,5.74,5.0701,5.25,23917,5.46,5.74,5.0701,5.25,23917,0.0,1.0
2025-03-14,5.55,5.71,5.32,5.32,10173,5.55,5.71,5.32,5.32,10173,0.0,1.0
2025-03-17,5.37,5.71,5.1964,5.55,16018,5.37,5.71,5.1964,5.55,16018,0.0,1.0
2025-03-18,5.51,5.51,5.19,5.47,9171,5.51,5.51,5.19,5.47,9171,0.0,1.0
2025-03-19,5.49,5.74,5.465,5.55,77396,5.49,5.74,5.465,5.55,77396,0.0,1.0
2025-03-20,5.0,5.71,4.8,5.57,14162,5.0,5.71,4.8,5.57,14162,0.0,1.0
2025-03-21,5.26,5.26,3.975,4.83,76454,5.26,5.26,3.975,4.83,76454,0.0,1.0
2025-03-24,5.29,5.74,5.1227,5.42,18967,5.29,5.74,5.1227,5.42,18967,0.0,1.0
2025-03-25,5.15,5.46,4.95,5.46,8202,5.15,5.46,4.95,5.46,8202,0.0,1.0
2025-03-26,4.92,5.2,4.73,5.08,40863,4.92,5.2,4.73,5.08,40863,0.0,1.0
2025-03-27,4.42,5.0,4.4,5.0,16475,4.42,5.0,4.4,5.0,16475,0.0,1.0
2025-03-28,4.29,4.99,4.25,4.99,19908,4.29,4.99,4.25,4.99,19908,0.0,1.0
2025-03-31,4.0,4.378,3.77,4.16,37953,4.0,4.378,3.77,4.16,37953,0.0,1.0
2025-04-01,3.86,4.13,3.84,4.1,13539,3.86,4.13,3.84,4.1,13539,0.0,1.0
2025-04-02,3.525,3.73,3.45,3.71,29929,3.525,3.73,3.45,3.71,29929,0.0,1.0
2025-04-03,3.09,3.835,3.085,3.71,27196,3.09,3.835,3.085,3.71,27196,0.0,1.0
2025-04-04,3.03,3.3041,3.01,3.12,28756,3.03,3.3041,3.01,3.12,28756,0.0,1.0
2025-04-07,2.6,2.97,2.44,2.97,35983,2.6,2.97,2.44,2.97,35983,0.0,1.0
2025-04-08,2.31,3.0,2.25,2.86,29352,2.31,3.0,2.25,2.86,29352,0.0,1.0
2025-04-09,2.14,2.41,2.0261,2.41,46020,2.14,2.41,2.0261,2.41,46020,0.0,1.0
2025-04-10,2.1,2.77,2.09,2.16,27731,2.1,2.77,2.09,2.16,27731,0.0,1.0
2025-04-11,2.0,2.23,1.91,2.23,38808,2.0,2.23,1.91,2.23,38808,0.0,1.0
2025-04-14,1.78,2.324,1.76,2.1,42159,1.78,2.324,1.76,2.1,42159,0.0,1.0
2025-04-15,1.85,1.95,1.8,1.8,174342,1.85,1.95,1.8,1.8,174342,0.0,1.0
2025-04-16,1.62,1.92,1.6148,1.9,41221,1.62,1.92,1.6148,1.9,41221,0.0,1.0
2025-04-17,1.98,2.03,1.61,1.61,63294,1.98,2.03,1.61,1.61,63294,0.0,1.0
2025-04-21,1.9,2.14,1.8403,1.97,58629,1.9,2.14,1.8403,1.97,58629,0.0,1.0
2025-04-22,1.95,2.0893,1.91,2.0,28483,1.95,2.0893,1.91,2.0,28483,0.0,1.0
2025-04-23,1.98,2.0,1.9,1.9,44299,1.98,2.0,1.9,1.9,44299,0.0,1.0
2025-04-24,1.99,2.1,1.9,2.05,14671,1.99,2.1,1.9,2.05,14671,0.0,1.0
2025-04-25,2.05,2.07,1.95,1.95,16998,2.05,2.07,1.95,1.95,16998,0.0,1.0
2025-04-28,1.845,2.15,1.83,2.01,57223,1.845,2.15,1.83,2.01,57223,0.0,1.0
2025-04-29,1.75,1.9,1.7102,1.85,42773,1.75,1.9,1.7102,1.85,42773,0.0,1.0
2025-04-30,1.77,1.94,1.67,1.75,45488,1.77,1.94,1.67,1.75,45488,0.0,1.0
2025-05-01,1.88,1.98,1.7747,1.86,56671,1.88,1.98,1.7747,1.86,56671,0.0,1.0
2025-05-02,1.95,2.0,1.9,2.0,31829,1.95,2.0,1.9,2.0,31829,0.0,1.0
2025-05-05,1.92,2.0,1.8707,1.9991,680100,1.92,2.0,1.8707,1.9991,680100,0.0,1.0
2025-05-06,2.32,2.39,1.81,2.14,11641073,2.32,2.39,1.81,2.14,11641073,0.0,1.0
2025-05-07,2.19,2.26,2.0409,2.11,456576,2.19,2.26,2.0409,2.11,456576,0.0,1.0
2025-05-08,2.14,2.16,1.96,2.1,291607,2.14,2.16,1.96,2.1,291607,0.0,1.0
2025-05-09,2.13,2.175,2.03,2.06,117313,2.13,2.175,2.03,2.06,117313,0.0,1.0
2025-05-12,2.1,2.21,2.0374,2.07,155726,2.1,2.21,2.0374,2.07,155726,0.0,1.0
2025-05-13,2.02,2.15,1.9738,2.05,69389,2.02,2.15,1.9738,2.05,69389,0.0,1.0
2025-05-14,1.86,2.1,1.8,2.1,185726,1.86,2.1,1.8,2.1,185726,0.0,1.0
2025-05-15,2.1,2.1,1.85,1.85,125758,2.1,2.1,1.85,1.85,125758,0.0,1.0
2025-05-16,2.3,2.3,2.001,2.12,173333,2.3,2.3,2.001,2.12,173333,0.0,1.0
2025-05-19,2.19,2.2,2.06,2.17,115502,2.19,2.2,2.06,2.17,115502,0.0,1.0
2025-05-20,2.23,2.3,2.08,2.125,127897,2.23,2.3,2.08,2.125,127897,0.0,1.0
2025-05-21,1.98,2.2428,1.86,2.2428,274967,1.98,2.2428,1.86,2.2428,274967,0.0,1.0
2025-05-22,2.005,2.08,2.0,2.0347,85531,2.005,2.08,2.0,2.0347,85531,0.0,1.0
2025-05-23,2.0,2.09,1.905,2.07,193951,2.0,2.09,1.905,2.07,193951,0.0,1.0
2025-05-27,1.99,2.18,1.94,2.18,494995,1.99,2.18,1.94,2.18,494995,0.0,1.0
2025-05-28,2.09,2.12,1.8,2.03,684935,2.09,2.12,1.8,2.03,684935,0.0,1.0
2025-05-29,2.08,2.09,1.98,2.05,114739,2.08,2.09,1.98,2.05,114739,0.0,1.0
2025-05-30,1.98,2.07,1.91,2.07,69034,1.98,2.07,1.91,2.07,69034,0.0,1.0
2025-06-02,2.0,2.0,1.84,1.98,62664,2.0,2.0,1.84,1.98,62664,0.0,1.0
2025-06-03,1.94,2.07,1.9,2.01,96334,1.94,2.07,1.9,2.01,96334,0.0,1.0
2025-06-04,1.9,2.0,1.88,1.95,88897,1.9,2.0,1.88,1.95,88897,0.0,1.0
2025-06-05,1.86,1.9,1.85,1.86,46334,1.86,1.9,1.85,1.86,46334,0.0,1.0
2025-06-06,1.92,1.95,1.87,1.89,47651,1.92,1.95,1.87,1.89,47651,0.0,1.0
2025-06-09,1.82,1.93,1.795,1.93,82594,1.82,1.93,1.795,1.93,82594,0.0,1.0
2025-06-10,1.76,1.86,1.73,1.82,97080,1.76,1.86,1.73,1.82,97080,0.0,1.0
2025-06-11,1.65,1.8594,1.65,1.81,97300,1.65,1.8594,1.65,1.81,97300,0.0,1.0
2025-06-12,1.58,1.6759,1.54,1.66,68566,1.58,1.6759,1.54,1.66,68566,0.0,1.0
2025-06-13,1.54,1.6835,1.52,1.57,86114,1.54,1.6835,1.52,1.57,86114,0.0,1.0
2025-06-16,1.45,1.6304,1.42,1.59,104542,1.45,1.6304,1.42,1.59,104542,0.0,1.0
2025-06-17,1.39,1.5,1.35,1.45,87606,1.39,1.5,1.35,1.45,87606,0.0,1.0
2025-06-18,1.37,1.46,1.36,1.41,38173,1.37,1.46,1.36,1.41,38173,0.0,1.0
2025-06-20,1.4,1.43,1.305,1.4,151104,1.4,1.43,1.305,1.4,151104,0.0,1.0
2025-06-23,1.57,1.64,1.38,1.4,170951,1.57,1.64,1.38,1.4,170951,0.0,1.0
2025-06-24,1.65,1.73,1.6,1.6,151608,1.65,1.73,1.6,1.6,151608,0.0,1.0
2025-06-25,1.56,1.7,1.56,1.66,66273,1.56,1.7,1.56,1.66,66273,0.0,1.0
2025-06-26,1.49,1.5501,1.45,1.55,42175,1.49,1.5501,1.45,1.55,42175,0.0,1.0
2025-06-27,1.52,1.8,1.44,1.49,979525,1.52,1.8,1.44,1.49,979525,0.0,1.0
2025-06-30,1.45,1.59,1.39,1.59,136226,1.45,1.59,1.39,1.59,136226,0.0,1.0
2025-07-01,1.35,1.46,1.34,1.45,72092,1.35,1.46,1.34,1.45,72092,0.0,1.0
2025-07-02,1.35,1.435,1.34,1.36,45389,1.35,1.435,1.34,1.36,45389,0.0,1.0
2025-07-03,1.43,1.44,1.4,1.4,51353,1.43,1.44,1.4,1.4,51353,0.0,1.0
2025-07-07,1.41,1.54,1.39,1.4,96704,1.41,1.54,1.39,1.4,96704,0.0,1.0
2025-07-08,1.45,1.47,1.39,1.45,68666,1.45,1.47,1.39,1.45,68666,0.0,1.0
2025-07-09,1.52,1.57,1.4501,1.48,117578,1.52,1.57,1.4501,1.48,117578,0.0,1.0
2025-07-10,1.54,1.6889,1.5,1.5,120045,1.54,1.6889,1.5,1.5,120045,0.0,1.0
2025-07-11,1.5,1.5499,1.4731,1.52,61964,1.5,1.5499,1.4731,1.52,61964,0.0,1.0
2025-07-14,1.47,1.53,1.4,1.5,73226,1.47,1.53,1.4,1.5,73226,0.0,1.0
2025-07-15,1.44,1.535,1.41,1.49,59817,1.44,1.535,1.41,1.49,59817,0.0,1.0
2025-07-16,1.505,1.56,1.42,1.43,113903,1.505,1.56,1.42,1.43,113903,0.0,1.0
2025-07-17,1.66,1.79,1.52,1.52,306639,1.66,1.79,1.52,1.52,306639,0.0,1.0
2025-07-18,1.59,1.69,1.5506,1.65,44266,1.59,1.69,1.5506,1.65,44266,0.0,1.0
2025-07-21,1.59,1.69,1.55,1.64,95922,1.59,1.69,1.55,1.64,95922,0.0,1.0
2025-07-22,1.67,1.69,1.5523,1.66,32416,1.67,1.69,1.5523,1.66,32416,0.0,1.0
2025-07-23,1.69,1.69,1.6,1.67,56339,1.69,1.69,1.6,1.67,56339,0.0,1.0
2025-07-24,1.92,1.92,1.6859,1.69,184453,1.92,1.92,1.6859,1.69,184453,0.0,1.0
2025-07-25,1.81,1.95,1.77,1.91,81740,1.81,1.95,1.77,1.91,81740,0.0,1.0
2025-07-28,1.74,1.8,1.72,1.78,72851,1.74,1.8,1.72,1.78,72851,0.0,1.0
2025-07-29,1.67,1.74,1.55,1.72,94957,1.67,1.74,1.55,1.72,94957,0.0,1.0
2025-07-30,1.65,1.68,1.55,1.6,39585,1.65,1.68,1.55,1.6,39585,0.0,1.0
2025-07-31,1.63,1.69,1.57,1.61,16203,1.63,1.69,1.57,1.61,16203,0.0,1.0
2025-08-01,1.65,1.74,1.55,1.61,75874,1.65,1.74,1.55,1.61,75874,0.0,1.0
2025-08-04,1.64,1.8199,1.58,1.67,31306,1.64,1.8199,1.58,1.67,31306,0.0,1.0
2025-08-05,1.67,1.76,1.6,1.63,22756,1.67,1.76,1.6,1.63,22756,0.0,1.0
2025-08-06,1.52,1.67,1.5,1.67,86547,1.52,1.67,1.5,1.67,86547,0.0,1.0
2025-08-07,1.43,1.54,1.42,1.5368,18785,1.43,1.54,1.42,1.5368,18785,0.0,1.0
2025-08-08,1.43,1.45,1.41,1.45,14203,1.43,1.45,1.41,1.45,14203,0.0,1.0
2025-08-11,1.36,1.5025,1.32,1.43,98873,1.36,1.5025,1.32,1.43,98873,0.0,1.0
2025-08-12,1.38,1.4619,1.35,1.35,44181,1.38,1.4619,1.35,1.35,44181,0.0,1.0
2025-08-13,1.46,1.48,1.36,1.37,53167,1.46,1.48,1.36,1.37,53167,0.0,1.0
2025-08-14,1.55,1.66,1.44,1.45,311288,1.55,1.66,1.44,1.45,311288,0.0,1.0
2025-08-15,1.67,1.7,1.42,1.55,388006,1.67,1.7,1.42,1.55,388006,0.0,1.0
2025-08-18,1.86,1.94,1.72,1.74,287482,1.86,1.94,1.72,1.74,287482,0.0,1.0
2025-08-19,1.71,1.89,1.64,1.89,157123,1.71,1.89,1.64,1.89,157123,0.0,1.0
2025-08-20,1.54,1.79,1.5,1.67,114120,1.54,1.79,1.5,1.67,114120,0.0,1.0
2025-08-21,1.59,1.6999,1.54,1.54,47224,1.59,1.6999,1.54,1.54,47224,0.0,1.0
2025-08-22,1.55,1.67,1.55,1.62,58697,1.55,1.67,1.55,1.62,58697,0.0,1.0
2025-08-25,1.56,1.6493,1.56,1.6,62648,1.56,1.6493,1.56,1.6,62648,0.0,1.0
2025-08-26,1.53,1.59,1.5124,1.59,48132,1.53,1.59,1.5124,1.59,48132,0.0,1.0
2025-08-27,1.51,1.64,1.475,1.57,61467,1.51,1.64,1.475,1.57,61467,0.0,1.0
2025-08-28,1.48,1.565,1.46,1.51,39604,1.48,1.565,1.46,1.51,39604,0.0,1.0
2025-08-29,1.52,1.57,1.43,1.5,71003,1.52,1.57,1.43,1.5,71003,0.0,1.0
2025-09-02,1.56,1.64,1.48,1.56,36562,1.56,1.64,1.48,1.56,36562,0.0,1.0
2025-09-03,1.41,1.5683,1.41,1.56,103660,1.41,1.5683,1.41,1.56,103660,0.0,1.0
2025-09-04,1.48,1.54,1.44,1.44,29062,1.48,1.54,1.44,1.44,29062,0.0,1.0
2025-09-05,1.52,1.52,1.46,1.48,20358,1.52,1.52,1.46,1.48,20358,0.0,1.0
2025-09-08,1.65,1.8,1.46,1.54,301075,1.65,1.8,1.46,1.54,301075,0.0,1.0
2025-09-09,1.99,2.01,1.65,1.68,322006,1.99,2.01,1.65,1.68,322006,0.0,1.0
2025-09-10,2.79,3.7,2.52,3.07,40082435,2.79,3.7,2.52,3.07,40082435,0.0,1.0
2025-09-11,2.78,2.95,2.5,2.62,938799,2.78,2.95,2.5,2.62,938799,0.0,1.0
2025-09-12,3.25,3.48,3.1,3.2,1297857,3.25,3.48,3.1,3.2,1297857,0.0,1.0
2025-09-15,2.65,3.18,2.65,3.16,549561,2.65,3.18,2.65,3.16,549561,0.0,1.0
2025-09-16,2.77,2.89,2.5,2.89,491665,2.77,2.89,2.5,2.89,491665,0.0,1.0
2025-09-17,2.59,2.7786,2.59,2.72,116075,2.59,2.7786,2.59,2.72,116075,0.0,1.0
2025-09-18,2.5,2.6885,2.49,2.65,223252,2.5,2.6885,2.49,2.65,223252,0.0,1.0
2025-09-19,2.28,2.5541,2.2,2.5,297517,2.28,2.5541,2.2,2.5,297517,0.0,1.0
2025-09-22,2.75,2.785,2.36,2.36,277838,2.75,2.785,2.36,2.36,277838,0.0,1.0
2025-09-23,2.52,2.65,2.5,2.58,161049,2.52,2.65,2.5,2.58,161049,0.0,1.0
2025-09-24,2.79,2.88,2.6,2.6,181605,2.79,2.88,2.6,2.6,181605,0.0,1.0
2025-09-25,3.0,3.18,2.63,2.71,238308,3.0,3.18,2.63,2.71,238308,0.0,1.0
2025-09-26,2.98,3.0802,2.81,3.04,175599,2.98,3.0802,2.81,3.04,175599,0.0,1.0
2025-09-29,3.07,3.1,2.9,2.97,171832,3.07,3.1,2.9,2.97,171832,0.0,1.0
2025-09-30,3.0,3.1,2.95,3.1,84417,3.0,3.1,2.95,3.1,84417,0.0,1.0
2025-10-01,2.95,3.05,2.95,3.0,59572,2.95,3.05,2.95,3.0,59572,0.0,1.0
2025-10-02,2.98,3.4,2.8502,3.2,345718,2.98,3.4,2.8502,3.2,345718,0.0,1.0
2025-10-03,3.03,3.13,2.95,3.0,102291,3.03,3.13,2.95,3.0,102291,0.0,1.0
2025-10-06,3.45,3.485,3.0,3.0,249616,3.45,3.485,3.0,3.0,249616,0.0,1.0
2025-10-07,3.29,3.56,3.27,3.43,196697,3.29,3.56,3.27,3.43,196697,0.0,1.0
2025-10-08,3.54,3.55,3.11,3.2,136132,3.54,3.55,3.11,3.2,136132,0.0,1.0
2025-10-09,3.79,3.8,3.4,3.55,198264,3.79,3.8,3.4,3.55,198264,0.0,1.0
2025-10-10,3.71,3.83,3.4091,3.83,146046,3.71,3.83,3.4091,3.83,146046,0.0,1.0
2025-10-13,3.62,3.8,3.45,3.8,137418,3.62,3.8,3.45,3.8,137418,0.0,1.0
2025-10-14,3.38,3.6038,3.31,3.52,160223,3.38,3.6038,3.31,3.52,160223,0.0,1.0
2025-10-15,3.44,3.62,3.37,3.45,150129,3.44,3.62,3.37,3.45,150129,0.0,1.0
2025-10-16,3.11,3.6236,3.05,3.45,143947,3.11,3.6236,3.05,3.45,143947,0.0,1.0
2025-10-17,2.93,3.1,2.86,2.96,86265,2.93,3.1,2.86,2.96,86265,0.0,1.0
2025-10-20,3.19,3.27,2.88,2.89,55880,3.19,3.27,2.88,2.89,55880,0.0,1.0
2025-10-21,3.41,3.55,3.1,3.18,109787,3.41,3.55,3.1,3.18,109787,0.0,1.0
2025-10-22,3.33,3.42,3.13,3.42,65949,3.33,3.42,3.13,3.42,65949,0.0,1.0
2025-10-23,3.48,3.53,3.2132,3.36,71835,3.48,3.53,3.2132,3.36,71835,0.0,1.0
2025-10-24,3.72,3.72,3.52,3.55,66289,3.72,3.72,3.52,3.55,66289,0.0,1.0
2025-10-27,3.9,3.9,3.6001,3.7,101883,3.9,3.9,3.6001,3.7,101883,0.0,1.0
2025-10-28,3.91,3.92,3.66,3.88,119087,3.91,3.92,3.66,3.88,119087,0.0,1.0
2025-10-29,3.86,3.91,3.51,3.91,55888,3.86,3.91,3.51,3.91,55888,0.0,1.0
2025-10-30,4.03,4.13,3.68,3.77,77983,4.03,4.13,3.68,3.77,77983,0.0,1.0
2025-10-31,4.16,4.16,3.78,4.0,44004,4.16,4.16,3.78,4.0,44004,0.0,1.0
2025-11-03,3.94,4.24,3.9,4.16,70438,3.94,4.24,3.9,4.16,70438,0.0,1.0
2025-11-04,3.77,4.1399,3.62,3.92,71591,3.77,4.1399,3.62,3.92,71591,0.0,1.0
2025-11-05,4.16,4.25,3.7001,3.76,113898,4.16,4.25,3.7001,3.76,113898,0.0,1.0
2025-11-06,4.45,4.45,4.0701,4.13,122393,4.45,4.45,4.0701,4.13,122393,0.0,1.0
2025-11-07,4.25,4.6,3.5,4.35,311867,4.25,4.6,3.5,4.35,311867,0.0,1.0
2025-11-10,4.16,4.515,4.04,4.27,71366,4.16,4.515,4.04,4.27,71366,0.0,1.0
2025-11-11,4.13,4.48,3.99,4.15,64443,4.13,4.48,3.99,4.15,64443,0.0,1.0
2025-11-12,4.39,4.47,3.95,4.14,52438,4.39,4.47,3.95,4.14,52438,0.0,1.0
2025-11-13,4.27,4.5,4.07,4.31,57065,4.27,4.5,4.07,4.31,57065,0.0,1.0
2025-11-14,4.1,4.4365,4.01,4.01,54512,4.1,4.4365,4.01,4.01,54512,0.0,1.0
2025-11-17,3.99,4.41,3.91,4.17,72908,3.99,4.41,3.91,4.17,72908,0.0,1.0
2025-11-18,3.95,4.13,3.95,4.05,52356,3.95,4.13,3.95,4.05,52356,0.0,1.0
2025-11-19,3.71,4.09,3.7,3.95,44504,3.71,4.09,3.7,3.95,44504,0.0,1.0
2025-11-20,3.51,4.1,3.35,3.78,73947,3.51,4.1,3.35,3.78,73947,0.0,1.0
2025-11-21,2.9,3.55,2.9,3.55,201380,2.9,3.55,2.9,3.55,201380,0.0,1.0
2025-11-24,3.33,3.52,2.9,2.9,146675,3.33,3.52,2.9,2.9,146675,0.0,1.0
2025-11-25,3.38,3.6,3.28,3.42,65381,3.38,3.6,3.28,3.42,65381,0.0,1.0
2025-11-26,3.62,3.71,3.3986,3.47,59522,3.62,3.71,3.3986,3.47,59522,0.0,1.0