date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-17,1.81,1.902,1.6,1.63,103500,1.81,1.902,1.6,1.63,103500,0.0,1.0
2024-09-18,1.74,1.8853,1.7,1.85,57614,1.74,1.8853,1.7,1.85,57614,0.0,1.0
2024-09-19,1.8399,1.8999,1.68,1.74,28994,1.8399,1.8999,1.68,1.74,28994,0.0,1.0
2024-09-20,1.83,1.88,1.7,1.7964,32623,1.83,1.88,1.7,1.7964,32623,0.0,1.0
2024-09-23,1.66,1.83,1.66,1.83,43886,1.66,1.83,1.66,1.83,43886,0.0,1.0
2024-09-24,1.77,1.8,1.65,1.8,54725,1.77,1.8,1.65,1.8,54725,0.0,1.0
2024-09-25,1.7,1.81,1.61,1.81,77429,1.7,1.81,1.61,1.81,77429,0.0,1.0
2024-09-26,1.6862,1.7469,1.59,1.68,60766,1.6862,1.7469,1.59,1.68,60766,0.0,1.0
2024-09-27,1.7,1.7,1.62,1.66,27262,1.7,1.7,1.62,1.66,27262,0.0,1.0
2024-09-30,1.71,1.89,1.66,1.6999,124326,1.71,1.89,1.66,1.6999,124326,0.0,1.0
2024-10-01,1.51,1.7693,1.44,1.7,93680,1.51,1.7693,1.44,1.7,93680,0.0,1.0
2024-10-02,1.42,1.6071,1.4,1.6071,62665,1.42,1.6071,1.4,1.6071,62665,0.0,1.0
2024-10-03,1.49,1.6699,1.43,1.505,97672,1.49,1.6699,1.43,1.505,97672,0.0,1.0
2024-10-04,1.48,1.5887,1.43,1.5887,53144,1.48,1.5887,1.43,1.5887,53144,0.0,1.0
2024-10-07,1.79,1.79,1.4801,1.49,339753,1.79,1.79,1.4801,1.49,339753,0.0,1.0
2024-10-08,1.53,1.73,1.52,1.66,196300,1.53,1.73,1.52,1.66,196300,0.0,1.0
2024-10-09,1.51,1.5741,1.4701,1.51,38185,1.51,1.5741,1.4701,1.51,38185,0.0,1.0
2024-10-10,1.46,1.55,1.45,1.5486,29846,1.46,1.55,1.45,1.5486,29846,0.0,1.0
2024-10-11,1.47,1.5099,1.45,1.49,14324,1.47,1.5099,1.45,1.49,14324,0.0,1.0
2024-10-14,1.62,1.66,1.5169,1.5169,43747,1.62,1.66,1.5169,1.5169,43747,0.0,1.0
2024-10-15,1.57,1.6,1.55,1.57,15308,1.57,1.6,1.55,1.57,15308,0.0,1.0
2024-10-16,1.6201,1.6999,1.55,1.57,74988,1.6201,1.6999,1.55,1.57,74988,0.0,1.0
2024-10-17,1.79,1.8199,1.62,1.6399,144104,1.79,1.8199,1.62,1.6399,144104,0.0,1.0
2024-10-18,1.79,1.821,1.6301,1.82,49326,1.79,1.821,1.6301,1.82,49326,0.0,1.0
2024-10-21,1.75,1.8,1.67,1.8,40291,1.75,1.8,1.67,1.8,40291,0.0,1.0
2024-10-22,1.68,1.7794,1.67,1.71,33083,1.68,1.7794,1.67,1.71,33083,0.0,1.0
2024-10-23,1.7399,1.79,1.64,1.68,328448,1.7399,1.79,1.64,1.68,328448,0.0,1.0
2024-10-24,2.41,3.17,2.1,2.61,35650193,2.41,3.17,2.1,2.61,35650193,0.0,1.0
2024-10-25,2.4,2.61,2.338,2.43,756763,2.4,2.61,2.338,2.43,756763,0.0,1.0
2024-10-28,2.56,2.7,2.4154,2.43,392828,2.56,2.7,2.4154,2.43,392828,0.0,1.0
2024-10-29,2.68,2.96,2.61,2.64,223175,2.68,2.96,2.61,2.64,223175,0.0,1.0
2024-10-30,2.42,2.6699,2.1401,2.66,133430,2.42,2.6699,2.1401,2.66,133430,0.0,1.0
2024-10-31,2.2,2.35,2.1608,2.33,117825,2.2,2.35,2.1608,2.33,117825,0.0,1.0
2024-11-01,2.0,2.25,1.86,2.2,121502,2.0,2.25,1.86,2.2,121502,0.0,1.0
2024-11-04,1.99,2.1,1.99,2.1,28681,1.99,2.1,1.99,2.1,28681,0.0,1.0
2024-11-05,2.01,2.12,1.995,2.12,32647,2.01,2.12,1.995,2.12,32647,0.0,1.0
2024-11-06,1.97,2.055,1.9,1.9,61681,1.97,2.055,1.9,1.9,61681,0.0,1.0
2024-11-07,1.95,2.1362,1.91,1.97,29445,1.95,2.1362,1.91,1.97,29445,0.0,1.0
2024-11-08,1.89,2.02,1.76,2.02,37206,1.89,2.02,1.76,2.02,37206,0.0,1.0
2024-11-11,1.81,1.89,1.7101,1.89,50378,1.81,1.89,1.7101,1.89,50378,0.0,1.0
2024-11-12,1.72,1.91,1.6201,1.83,41893,1.72,1.91,1.6201,1.83,41893,0.0,1.0
2024-11-13,1.63,1.79,1.62,1.79,18308,1.63,1.79,1.62,1.79,18308,0.0,1.0
2024-11-14,1.55,1.65,1.54,1.65,15448,1.55,1.65,1.54,1.65,15448,0.0,1.0
2024-11-15,1.51,1.58,1.4601,1.54,19234,1.51,1.58,1.4601,1.54,19234,0.0,1.0
2024-11-18,1.56,1.59,1.5,1.5,16831,1.56,1.59,1.5,1.5,16831,0.0,1.0
2024-11-19,1.68,1.71,1.58,1.71,28139,1.68,1.71,1.58,1.71,28139,0.0,1.0
2024-11-20,1.73,1.84,1.58,1.58,32901,1.73,1.84,1.58,1.58,32901,0.0,1.0
2024-11-21,1.72,1.7899,1.685,1.71,10685,1.72,1.7899,1.685,1.71,10685,0.0,1.0
2024-11-22,1.78,1.83,1.7033,1.72,17079,1.78,1.83,1.7033,1.72,17079,0.0,1.0
2024-11-25,1.77,1.89,1.65,1.89,24428,1.77,1.89,1.65,1.89,24428,0.0,1.0
2024-11-26,1.76,1.8667,1.71,1.77,14592,1.76,1.8667,1.71,1.77,14592,0.0,1.0
2024-11-27,1.78,1.8874,1.69,1.69,15324,1.78,1.8874,1.69,1.69,15324,0.0,1.0
2024-11-29,1.73,1.83,1.7,1.83,18510,1.73,1.83,1.7,1.83,18510,0.0,1.0
2024-12-02,1.76,1.8,1.73,1.76,15703,1.76,1.8,1.73,1.76,15703,0.0,1.0
2024-12-03,1.8,1.83,1.74,1.74,14973,1.8,1.83,1.74,1.74,14973,0.0,1.0
2024-12-04,1.8061,1.852461,1.79,1.852461,13262,1.8061,1.852461,1.79,1.852461,13262,0.0,1.0
2024-12-05,1.85,1.93,1.8,1.82,28649,1.85,1.93,1.8,1.82,28649,0.0,1.0
2024-12-06,1.7,1.9453,1.67,1.79,56584,1.7,1.9453,1.67,1.79,56584,0.0,1.0
2024-12-09,1.67,1.74,1.65,1.65,17947,1.67,1.74,1.65,1.65,17947,0.0,1.0
2024-12-10,1.66,1.67,1.6,1.65,24126,1.66,1.67,1.6,1.65,24126,0.0,1.0
2024-12-11,1.61,1.68,1.59,1.6601,12269,1.61,1.68,1.59,1.6601,12269,0.0,1.0
2024-12-12,1.65,1.685,1.6,1.67,25064,1.65,1.685,1.6,1.67,25064,0.0,1.0
2024-12-13,1.59,1.65,1.59,1.65,8904,1.59,1.65,1.59,1.65,8904,0.0,1.0
2024-12-16,1.5968,1.6894,1.59,1.59,11886,1.5968,1.6894,1.59,1.59,11886,0.0,1.0
2024-12-17,1.53,1.59,1.52,1.52,17305,1.53,1.59,1.52,1.52,17305,0.0,1.0
2024-12-18,1.5,1.55,1.5,1.52,28197,1.5,1.55,1.5,1.52,28197,0.0,1.0
2024-12-19,1.47,1.5,1.47,1.49,7025,1.47,1.5,1.47,1.49,7025,0.0,1.0
2024-12-20,1.48,1.53,1.4201,1.47,21543,1.48,1.53,1.4201,1.47,21543,0.0,1.0
2024-12-23,1.42,1.4999,1.41,1.499,14336,1.42,1.4999,1.41,1.499,14336,0.0,1.0
2024-12-24,1.52,1.55,1.401,1.401,13783,1.52,1.55,1.401,1.401,13783,0.0,1.0
2024-12-26,1.98,2.02,1.55,1.55,181498,1.98,2.02,1.55,1.55,181498,0.0,1.0
2024-12-27,1.64,1.95,1.6215,1.92,5541653,1.64,1.95,1.6215,1.92,5541653,0.0,1.0
2024-12-30,1.95,2.2,1.82,1.99,710036,1.95,2.2,1.82,1.99,710036,0.0,1.0
2024-12-31,1.55,1.95,1.52,1.9,222003,1.55,1.95,1.52,1.9,222003,0.0,1.0
2025-01-02,1.74,1.8,1.57,1.58,80935,1.74,1.8,1.57,1.58,80935,0.0,1.0
2025-01-03,1.6199,1.78,1.57,1.71,142866,1.6199,1.78,1.57,1.71,142866,0.0,1.0
2025-01-06,1.8,1.9,1.64,1.67,122340,1.8,1.9,1.64,1.67,122340,0.0,1.0
2025-01-07,1.87,1.97,1.77,1.86,59907,1.87,1.97,1.77,1.86,59907,0.0,1.0
2025-01-08,1.73,1.838,1.61,1.79,65739,1.73,1.838,1.61,1.79,65739,0.0,1.0
2025-01-10,1.9,1.93,1.51,1.67,88379,1.9,1.93,1.51,1.67,88379,0.0,1.0
2025-01-13,1.7,1.8299,1.69,1.81,28468,1.7,1.8299,1.69,1.81,28468,0.0,1.0
2025-01-14,1.69,1.77,1.66,1.66,12703,1.69,1.77,1.66,1.66,12703,0.0,1.0
2025-01-15,1.7,1.7153,1.6,1.66,17366,1.7,1.7153,1.6,1.66,17366,0.0,1.0
2025-01-16,1.7,1.72,1.66,1.67,9964,1.7,1.72,1.66,1.67,9964,0.0,1.0
2025-01-17,1.73,1.765,1.7,1.765,4948,1.73,1.765,1.7,1.765,4948,0.0,1.0
2025-01-21,1.76,1.76,1.6001,1.67,33641,1.76,1.76,1.6001,1.67,33641,0.0,1.0
2025-01-22,1.615,1.73,1.6,1.73,14480,1.615,1.73,1.6,1.73,14480,0.0,1.0
2025-01-23,1.61,1.66,1.57,1.63,26549,1.61,1.66,1.57,1.63,26549,0.0,1.0
2025-01-24,1.7,1.7796,1.5601,1.5601,37156,1.7,1.7796,1.5601,1.5601,37156,0.0,1.0
2025-01-27,1.71,1.74,1.5601,1.69,24888,1.71,1.74,1.5601,1.69,24888,0.0,1.0
2025-01-28,1.67,1.75,1.61,1.61,33480,1.67,1.75,1.61,1.61,33480,0.0,1.0
2025-01-29,1.73,1.76,1.69,1.76,10280,1.73,1.76,1.69,1.76,10280,0.0,1.0
2025-01-30,1.76,1.8,1.63,1.63,14551,1.76,1.8,1.63,1.63,14551,0.0,1.0
2025-01-31,1.64,1.7499,1.64,1.68,13812,1.64,1.7499,1.64,1.68,13812,0.0,1.0
2025-02-03,1.75,1.75,1.61,1.61,29906,1.75,1.75,1.61,1.61,29906,0.0,1.0
2025-02-04,1.68,1.77,1.66,1.7,8955,1.68,1.77,1.66,1.7,8955,0.0,1.0
2025-02-05,1.7301,1.78,1.6643,1.68,9997,1.7301,1.78,1.6643,1.68,9997,0.0,1.0
2025-02-06,1.78,1.8,1.705,1.705,13873,1.78,1.8,1.705,1.705,13873,0.0,1.0
2025-02-07,1.65,1.79,1.6401,1.6401,7640,1.65,1.79,1.6401,1.6401,7640,0.0,1.0
2025-02-10,1.64,1.74,1.61,1.6146,11629,1.64,1.74,1.61,1.6146,11629,0.0,1.0
2025-02-11,1.72,1.74,1.65,1.660212,4167,1.72,1.74,1.65,1.660212,4167,0.0,1.0
2025-02-12,1.79,1.79,1.67,1.685,6024,1.79,1.79,1.67,1.685,6024,0.0,1.0
2025-02-13,1.83,1.85,1.6401,1.6401,11452,1.83,1.85,1.6401,1.6401,11452,0.0,1.0
2025-02-14,1.83,1.85,1.71,1.73,1042115,1.83,1.85,1.71,1.73,1042115,0.0,1.0
2025-02-18,2.04,2.12,1.56,1.89,1709779,2.04,2.12,1.56,1.89,1709779,0.0,1.0
2025-02-19,1.82,1.9,1.74,1.8739,122044,1.82,1.9,1.74,1.8739,122044,0.0,1.0
2025-02-20,1.75,1.8,1.73,1.73,45705,1.75,1.8,1.73,1.73,45705,0.0,1.0
2025-02-21,1.7,1.78,1.67,1.73,81933,1.7,1.78,1.67,1.73,81933,0.0,1.0
2025-02-24,1.69,1.82,1.61,1.7,31489,1.69,1.82,1.61,1.7,31489,0.0,1.0
2025-02-25,1.64,1.76,1.63,1.71,16108,1.64,1.76,1.63,1.71,16108,0.0,1.0
2025-02-26,1.76,1.8,1.6177,1.65,12994,1.76,1.8,1.6177,1.65,12994,0.0,1.0
2025-02-27,1.65,1.7729,1.6,1.66,13296,1.65,1.7729,1.6,1.66,13296,0.0,1.0
2025-02-28,1.65,1.7,1.65,1.69,5673,1.65,1.7,1.65,1.69,5673,0.0,1.0
2025-03-03,1.655,1.7013,1.61,1.7013,8211,1.655,1.7013,1.61,1.7013,8211,0.0,1.0
2025-03-04,1.71,1.71,1.57,1.65,11927,1.71,1.71,1.57,1.65,11927,0.0,1.0
2025-03-05,1.68,1.76,1.6001,1.6167,8095,1.68,1.76,1.6001,1.6167,8095,0.0,1.0
2025-03-06,1.665,1.73,1.63,1.63,8666,1.665,1.73,1.63,1.63,8666,0.0,1.0
2025-03-07,1.66,1.68,1.6047,1.65,4451,1.66,1.68,1.6047,1.65,4451,0.0,1.0
2025-03-10,1.52,1.668,1.5,1.6,19995,1.52,1.668,1.5,1.6,19995,0.0,1.0
2025-03-11,1.5202,1.56,1.51,1.52,6313,1.5202,1.56,1.51,1.52,6313,0.0,1.0
2025-03-12,1.59,1.61,1.5201,1.61,4263,1.59,1.61,1.5201,1.61,4263,0.0,1.0
2025-03-13,1.575,1.63,1.55,1.61,9924,1.575,1.63,1.55,1.61,9924,0.0,1.0
2025-03-14,1.58,1.7889,1.55,1.62,72268,1.58,1.7889,1.55,1.62,72268,0.0,1.0
2025-03-17,1.65,1.78,1.5979,1.615,47832,1.65,1.78,1.5979,1.615,47832,0.0,1.0
2025-03-18,1.74,1.84,1.66,1.71,129212,1.74,1.84,1.66,1.71,129212,0.0,1.0
2025-03-19,1.84,1.97,1.65,1.65,330965,1.84,1.97,1.65,1.65,330965,0.0,1.0
2025-03-20,1.765,1.92,1.6701,1.82,78950,1.765,1.92,1.6701,1.82,78950,0.0,1.0
2025-03-21,1.73,1.84,1.68,1.77,15697,1.73,1.84,1.68,1.77,15697,0.0,1.0
2025-03-24,1.73,1.8,1.65,1.781,22414,1.73,1.8,1.65,1.781,22414,0.0,1.0
2025-03-25,1.7,1.7999,1.5,1.73,16939,1.7,1.7999,1.5,1.73,16939,0.0,1.0
2025-03-26,1.65,1.7373,1.65,1.66,6091,1.65,1.7373,1.65,1.66,6091,0.0,1.0
2025-03-27,1.74,1.79,1.6399,1.7134,10389,1.74,1.79,1.6399,1.7134,10389,0.0,1.0
2025-03-28,1.632,1.67,1.63,1.67,3755,1.632,1.67,1.63,1.67,3755,0.0,1.0
2025-03-31,1.6,1.65,1.59,1.5921,7937,1.6,1.65,1.59,1.5921,7937,0.0,1.0
2025-04-01,1.61,1.61,1.51,1.61,8008,1.61,1.61,1.51,1.61,8008,0.0,1.0
2025-04-02,1.52,1.59,1.51,1.55,10337,1.52,1.59,1.51,1.55,10337,0.0,1.0
2025-04-03,1.53,1.56,1.51,1.51,11001,1.53,1.56,1.51,1.51,11001,0.0,1.0
2025-04-04,1.49,1.57,1.49,1.53,5957,1.49,1.57,1.49,1.53,5957,0.0,1.0
2025-04-07,1.35,1.44,1.34,1.3478,5358,1.35,1.44,1.34,1.3478,5358,0.0,1.0
2025-04-08,1.32,1.35,1.32,1.345,2998,1.32,1.35,1.32,1.345,2998,0.0,1.0
2025-04-09,1.35,1.36,1.29,1.29,5691,1.35,1.36,1.29,1.29,5691,0.0,1.0
2025-04-10,1.33,1.35,1.32,1.35,3435,1.33,1.35,1.32,1.35,3435,0.0,1.0
2025-04-11,1.34,1.39,1.34,1.39,4846,1.34,1.39,1.34,1.39,4846,0.0,1.0
2025-04-14,1.4232,1.65,1.3516,1.39,183263,1.4232,1.65,1.3516,1.39,183263,0.0,1.0
2025-04-15,1.56,1.56,1.4484,1.4484,3310,1.56,1.56,1.4484,1.4484,3310,0.0,1.0
2025-04-16,1.44,1.57,1.4391,1.57,6795,1.44,1.57,1.4391,1.57,6795,0.0,1.0
2025-04-17,1.42,1.545,1.41,1.41,3990,1.42,1.545,1.41,1.41,3990,0.0,1.0
2025-04-21,1.32,1.57,1.32,1.57,4110,1.32,1.57,1.32,1.57,4110,0.0,1.0
2025-04-22,1.44,1.4847,1.34,1.341,7262,1.44,1.4847,1.34,1.341,7262,0.0,1.0
2025-04-23,1.33,1.44,1.33,1.44,18255,1.33,1.44,1.33,1.44,18255,0.0,1.0
2025-04-24,1.32,1.37,1.32,1.37,6513,1.32,1.37,1.32,1.37,6513,0.0,1.0
2025-04-25,1.38,1.38,1.32,1.32,2081,1.38,1.38,1.32,1.32,2081,0.0,1.0
2025-04-28,1.35,1.37,1.35,1.35,3552,1.35,1.37,1.35,1.35,3552,0.0,1.0
2025-04-29,1.34,1.35,1.33,1.35,4128,1.34,1.35,1.33,1.35,4128,0.0,1.0
2025-04-30,1.37,1.37,1.32,1.35,7153,1.37,1.37,1.32,1.35,7153,0.0,1.0
2025-05-01,1.37,1.38,1.320181,1.37,2765,1.37,1.38,1.320181,1.37,2765,0.0,1.0
2025-05-02,1.25,1.33,1.23,1.32,17557,1.25,1.33,1.23,1.32,17557,0.0,1.0
2025-05-05,1.29,1.3,1.261,1.261,12832,1.29,1.3,1.261,1.261,12832,0.0,1.0
2025-05-06,1.3,1.3,1.24,1.25,37877,1.3,1.3,1.24,1.25,37877,0.0,1.0
2025-05-07,1.2,1.3,1.13,1.21,41625,1.2,1.3,1.13,1.21,41625,0.0,1.0
2025-05-08,1.2,1.2727,1.17,1.2,21837,1.2,1.2727,1.17,1.2,21837,0.0,1.0
2025-05-09,1.21,1.261,1.16,1.16,4851,1.21,1.261,1.16,1.16,4851,0.0,1.0
2025-05-12,1.26,1.28,1.21,1.2102,19628,1.26,1.28,1.21,1.2102,19628,0.0,1.0
2025-05-13,1.23,1.26,1.19,1.26,39035,1.23,1.26,1.19,1.26,39035,0.0,1.0
2025-05-14,1.24,1.24,1.1848,1.23,6115,1.24,1.24,1.1848,1.23,6115,0.0,1.0
2025-05-15,1.22,1.22,1.18,1.18,975,1.22,1.22,1.18,1.18,975,0.0,1.0
2025-05-16,1.22,1.2303,1.2,1.215,6336,1.22,1.2303,1.2,1.215,6336,0.0,1.0
2025-05-19,1.19,1.2135,1.182,1.182,1207,1.19,1.2135,1.182,1.182,1207,0.0,1.0
2025-05-20,1.2,1.2386,1.18,1.18,4417,1.2,1.2386,1.18,1.18,4417,0.0,1.0
2025-05-21,1.182,1.2399,1.1801,1.2,4168,1.182,1.2399,1.1801,1.2,4168,0.0,1.0
2025-05-22,1.2298,1.25,1.18,1.2,5881,1.2298,1.25,1.18,1.2,5881,0.0,1.0
2025-05-23,1.17,1.185,1.12,1.18,5385,1.17,1.185,1.12,1.18,5385,0.0,1.0
2025-05-27,1.16,1.2,1.15,1.175,3541,1.16,1.2,1.15,1.175,3541,0.0,1.0
2025-05-28,1.21,1.21,1.14,1.142,6777,1.21,1.21,1.14,1.142,6777,0.0,1.0
2025-05-29,1.2,1.2,1.15,1.19,10887,1.2,1.2,1.15,1.19,10887,0.0,1.0
2025-05-30,1.14,1.17,1.14,1.17,7005,1.14,1.17,1.14,1.17,7005,0.0,1.0
2025-06-02,1.1294,1.1299,1.03,1.11,7379,1.1294,1.1299,1.03,1.11,7379,0.0,1.0
2025-06-03,1.1299,1.13,1.09,1.12,9412,1.1299,1.13,1.09,1.12,9412,0.0,1.0
2025-06-04,1.1095,1.1289,1.1,1.1201,10777,1.1095,1.1289,1.1,1.1201,10777,0.0,1.0
2025-06-05,1.09,1.1103,1.09,1.11,5046,1.09,1.1103,1.09,1.11,5046,0.0,1.0
2025-06-06,1.095,1.1,1.075,1.075,1609,1.095,1.1,1.075,1.075,1609,0.0,1.0
2025-06-09,1.08,1.099,1.05,1.05,3639,1.08,1.099,1.05,1.05,3639,0.0,1.0
2025-06-10,1.1,1.1,1.0954,1.0954,2148,1.1,1.1,1.0954,1.0954,2148,0.0,1.0
2025-06-11,1.0701,1.115,1.07,1.115,13430,1.0701,1.115,1.07,1.115,13430,0.0,1.0
2025-06-12,1.04,1.0701,1.04,1.07,2369,1.04,1.0701,1.04,1.07,2369,0.0,1.0
2025-06-13,1.08,1.1,0.99,0.99,14092,1.08,1.1,0.99,0.99,14092,0.0,1.0
2025-06-16,1.0601,1.0887,1.06,1.06,4590,1.0601,1.0887,1.06,1.06,4590,0.0,1.0
2025-06-17,1.09,1.09,1.09,1.09,1887,1.09,1.09,1.09,1.09,1887,0.0,1.0
2025-06-18,1.07,1.092,1.06,1.09,4353,1.07,1.092,1.06,1.09,4353,0.0,1.0
2025-06-20,1.07,1.14,1.05,1.05,8460,1.07,1.14,1.05,1.05,8460,0.0,1.0
2025-06-23,1.07,1.07,1.01,1.01,946,1.07,1.07,1.01,1.01,946,0.0,1.0
2025-06-24,1.08,1.1202,1.07,1.0801,9502,1.08,1.1202,1.07,1.0801,9502,0.0,1.0
2025-06-25,1.0899,1.102,1.06,1.06,5386,1.0899,1.102,1.06,1.06,5386,0.0,1.0
2025-06-26,1.05,1.07,1.05,1.07,1377,1.05,1.07,1.05,1.07,1377,0.0,1.0
2025-06-27,1.06,1.07,1.0587,1.0587,3994,1.06,1.07,1.0587,1.0587,3994,0.0,1.0
2025-06-30,1.03,1.1094,1.001,1.1,13162,1.03,1.1094,1.001,1.1,13162,0.0,1.0
2025-07-01,1.05,1.1,1.03,1.04,6105,1.05,1.1,1.03,1.04,6105,0.0,1.0
2025-07-02,1.05,1.07,1.05,1.07,3532,1.05,1.07,1.05,1.07,3532,0.0,1.0
2025-07-03,1.07,1.07,1.051,1.051,721,1.07,1.07,1.051,1.051,721,0.0,1.0
2025-07-07,1.03,1.0952,1.03,1.07,4784,1.03,1.0952,1.03,1.07,4784,0.0,1.0
2025-07-08,1.05,1.0899,1.0401,1.05,4358,1.05,1.0899,1.0401,1.05,4358,0.0,1.0
2025-07-09,1.1079,1.1394,1.06,1.06,6228,1.1079,1.1394,1.06,1.06,6228,0.0,1.0
2025-07-10,1.1001,1.1001,1.0401,1.0975,7059,1.1001,1.1001,1.0401,1.0975,7059,0.0,1.0
2025-07-11,1.08,1.14,1.04,1.14,6506,1.08,1.14,1.04,1.14,6506,0.0,1.0
2025-07-14,1.06,1.1046,1.04,1.1046,2032,1.06,1.1046,1.04,1.1046,2032,0.0,1.0
2025-07-15,1.0401,1.08,1.0401,1.08,2473,1.0401,1.08,1.0401,1.08,2473,0.0,1.0
2025-07-16,1.0898,1.0898,1.031,1.031,1259,1.0898,1.0898,1.031,1.031,1259,0.0,1.0
2025-07-17,1.06,1.0899,1.0,1.0,4761,1.06,1.0899,1.0,1.0,4761,0.0,1.0
2025-07-18,1.12,1.1299,1.12,1.1299,1343,1.12,1.1299,1.12,1.1299,1343,0.0,1.0
2025-07-21,1.12,1.12,1.06,1.12,7685,1.12,1.12,1.06,1.12,7685,0.0,1.0
2025-07-22,1.1,1.1,1.0501,1.07,4235,1.1,1.1,1.0501,1.07,4235,0.0,1.0
2025-07-23,1.09,1.0996,1.07,1.07,5972,1.09,1.0996,1.07,1.07,5972,0.0,1.0
2025-07-24,1.1159,1.12,1.0602,1.11,3268,1.1159,1.12,1.0602,1.11,3268,0.0,1.0
2025-07-25,1.0811,1.105,1.08,1.1,5431,1.0811,1.105,1.08,1.1,5431,0.0,1.0
2025-07-28,1.07,1.11,1.07,1.11,5011,1.07,1.11,1.07,1.11,5011,0.0,1.0
2025-07-29,1.0986,1.0986,1.07,1.0899,3138,1.0986,1.0986,1.07,1.0899,3138,0.0,1.0
2025-07-30,1.0943,1.12,1.07,1.1,4190,1.0943,1.12,1.07,1.1,4190,0.0,1.0
2025-07-31,1.0901,1.1248,1.085,1.1248,2449,1.0901,1.1248,1.085,1.1248,2449,0.0,1.0
2025-08-01,1.089,1.11,1.08,1.09,4540,1.089,1.11,1.08,1.09,4540,0.0,1.0
2025-08-04,1.0901,1.1,1.09,1.09,1375,1.0901,1.1,1.09,1.09,1375,0.0,1.0
2025-08-05,1.1,1.1,1.09,1.0901,1948,1.1,1.1,1.09,1.0901,1948,0.0,1.0
2025-08-06,1.03,1.1,1.03,1.1,13966,1.03,1.1,1.03,1.1,13966,0.0,1.0
2025-08-07,1.08,1.08,1.055,1.06,5148,1.08,1.08,1.055,1.06,5148,0.0,1.0
2025-08-08,1.0768,1.1105,1.0353,1.0353,1682,1.0768,1.1105,1.0353,1.0353,1682,0.0,1.0
2025-08-11,1.0101,1.0793,1.0,1.055,8980,1.0101,1.0793,1.0,1.055,8980,0.0,1.0
2025-08-12,1.0699,1.1,1.0101,1.1,9802,1.0699,1.1,1.0101,1.1,9802,0.0,1.0
2025-08-13,1.04,1.07,1.04,1.07,3627,1.04,1.07,1.04,1.07,3627,0.0,1.0
2025-08-14,1.0516,1.0517,1.05,1.05,3002,1.0516,1.0517,1.05,1.05,3002,0.0,1.0
2025-08-15,1.05,1.05,1.05,1.05,2838,1.05,1.05,1.05,1.05,2838,0.0,1.0
2025-08-18,1.07,1.07,1.05,1.05,1987,1.07,1.07,1.05,1.05,1987,0.0,1.0
2025-08-19,1.07,1.07,1.05,1.05,1339,1.07,1.07,1.05,1.05,1339,0.0,1.0
2025-08-20,1.07,1.07,1.0347,1.05,3736,1.07,1.07,1.0347,1.05,3736,0.0,1.0
2025-08-21,1.08,1.08,1.04,1.04,5077,1.08,1.08,1.04,1.04,5077,0.0,1.0
2025-08-22,1.0772,1.08,1.07,1.08,5368,1.0772,1.08,1.07,1.08,5368,0.0,1.0
2025-08-25,1.13,1.16,1.0301,1.07,25902,1.13,1.16,1.0301,1.07,25902,0.0,1.0
2025-08-26,1.11,1.25,1.0401,1.14,55831,1.11,1.25,1.0401,1.14,55831,0.0,1.0
2025-08-27,1.079,1.08,1.0401,1.0575,6351,1.079,1.08,1.0401,1.0575,6351,0.0,1.0
2025-08-28,1.11,1.119,1.07,1.07,2418,1.11,1.119,1.07,1.07,2418,0.0,1.0
2025-08-29,1.0999,1.0999,1.0998,1.0998,612,1.0999,1.0999,1.0998,1.0998,612,0.0,1.0
2025-09-02,1.089,1.1199,1.0701,1.1199,2369,1.089,1.1199,1.0701,1.1199,2369,0.0,1.0
2025-09-03,1.13,1.1901,1.1261,1.15,3097,1.13,1.1901,1.1261,1.15,3097,0.0,1.0
2025-09-04,1.102,1.16,1.06,1.16,7077,1.102,1.16,1.06,1.16,7077,0.0,1.0
2025-09-05,1.1,1.19,1.1,1.19,5268,1.1,1.19,1.1,1.19,5268,0.0,1.0
2025-09-08,1.15,1.15,1.07,1.072,8538,1.15,1.15,1.07,1.072,8538,0.0,1.0
2025-09-09,1.25,1.25,1.12,1.24,269180,1.25,1.25,1.12,1.24,269180,0.0,1.0
2025-09-10,1.64,2.34,1.44,1.47,29185059,1.64,2.34,1.44,1.47,29185059,0.0,1.0
2025-09-11,1.86,1.88,1.4101,1.43,355496,1.86,1.88,1.4101,1.43,355496,0.0,1.0
2025-09-12,1.5,1.78,1.42,1.74,111341,1.5,1.78,1.42,1.74,111341,0.0,1.0
2025-09-15,1.5,1.52,1.46,1.52,94181,1.5,1.52,1.46,1.52,94181,0.0,1.0
2025-09-16,1.46,1.6175,1.45,1.59,112677,1.46,1.6175,1.45,1.59,112677,0.0,1.0
2025-09-17,1.34,1.53,1.31,1.53,59573,1.34,1.53,1.31,1.53,59573,0.0,1.0
2025-09-18,1.32,1.37,1.2701,1.34,30233,1.32,1.37,1.2701,1.34,30233,0.0,1.0
2025-09-19,1.26,1.31,1.2501,1.29,20863,1.26,1.31,1.2501,1.29,20863,0.0,1.0
2025-09-22,1.17,1.33,1.1,1.33,155978,1.17,1.33,1.1,1.33,155978,0.0,1.0
2025-09-23,1.21,1.2994,1.17,1.19,405103,1.21,1.2994,1.17,1.19,405103,0.0,1.0
2025-09-24,1.26,1.43,1.22,1.28,173959,1.26,1.43,1.22,1.28,173959,0.0,1.0
2025-09-25,1.23,1.27,1.22,1.22,29868,1.23,1.27,1.22,1.22,29868,0.0,1.0
2025-09-26,1.17,1.2207,1.17,1.2,27469,1.17,1.2207,1.17,1.2,27469,0.0,1.0
2025-09-29,1.39,1.64,1.15,1.21,893375,1.39,1.64,1.15,1.21,893375,0.0,1.0
2025-09-30,1.36,1.39,1.29,1.37,64610,1.36,1.39,1.29,1.37,64610,0.0,1.0
2025-10-01,1.32,1.4,1.06,1.06,797556,1.32,1.4,1.06,1.06,797556,0.0,1.0
2025-10-02,1.16,1.34,1.15,1.34,171789,1.16,1.34,1.15,1.34,171789,0.0,1.0
2025-10-03,1.4,1.41,1.04,1.19,3483887,1.4,1.41,1.04,1.19,3483887,0.0,1.0
2025-10-06,1.51,1.88,1.31,1.33,1426582,1.51,1.88,1.31,1.33,1426582,0.0,1.0
2025-10-07,2.16,2.23,1.65,1.68,2644505,2.16,2.23,1.65,1.68,2644505,0.0,1.0
2025-10-08,2.34,2.6,1.72,2.3,4821045,2.34,2.6,1.72,2.3,4821045,0.0,1.0
2025-10-09,1.57,2.61,0.88,2.34,12003269,1.57,2.61,0.88,2.34,12003269,0.0,1.0
2025-10-10,1.19,2.2,1.035,1.35,4887558,1.19,2.2,1.035,1.35,4887558,0.0,1.0
2025-10-13,1.22,1.32,1.04,1.2,2189933,1.22,1.32,1.04,1.2,2189933,0.0,1.0
2025-10-14,1.25,1.35,1.13,1.15,2462517,1.25,1.35,1.13,1.15,2462517,0.0,1.0
2025-10-15,1.19,1.29,1.14,1.29,334786,1.19,1.29,1.14,1.29,334786,0.0,1.0
2025-10-16,1.07,1.22,1.05,1.19,731809,1.07,1.22,1.05,1.19,731809,0.0,1.0
2025-10-17,1.1,1.24,1.07,1.07,263052,1.1,1.24,1.07,1.07,263052,0.0,1.0
2025-10-20,1.13,1.17,1.0703,1.1,1225492,1.13,1.17,1.0703,1.1,1225492,0.0,1.0
2025-10-21,1.09,1.1341,1.07,1.07,164732,1.09,1.1341,1.07,1.07,164732,0.0,1.0
2025-10-22,1.07,1.09,1.02,1.06,990692,1.07,1.09,1.02,1.06,990692,0.0,1.0
2025-10-23,1.16,1.37,1.03,1.09,9510502,1.16,1.37,1.03,1.09,9510502,0.0,1.0
2025-10-24,1.18,1.22,1.1,1.2,4723692,1.18,1.22,1.1,1.2,4723692,0.0,1.0
2025-10-27,1.24,1.3,1.12,1.18,5896751,1.24,1.3,1.12,1.18,5896751,0.0,1.0
2025-10-28,1.22,1.28,1.21,1.28,2837313,1.22,1.28,1.21,1.28,2837313,0.0,1.0
2025-10-29,1.29,1.3,1.2,1.24,2746505,1.29,1.3,1.2,1.24,2746505,0.0,1.0
2025-10-30,1.29,1.4,1.235,1.33,3601172,1.29,1.4,1.235,1.33,3601172,0.0,1.0
2025-10-31,1.22,1.27,1.0,1.25,3823324,1.22,1.27,1.0,1.25,3823324,0.0,1.0
2025-11-03,1.25,1.28,0.92,1.24,13091153,1.25,1.28,0.92,1.24,13091153,0.0,1.0
2025-11-04,0.8348,1.42,0.45,1.24,13542088,0.8348,1.42,0.45,1.24,13542088,0.0,1.0
2025-11-05,0.6191,1.6897,0.53,1.6897,14714208,0.6191,1.6897,0.53,1.6897,14714208,0.0,1.0
2025-11-06,0.4219,0.4979,0.38,0.4199,13459644,0.4219,0.4979,0.38,0.4199,13459644,0.0,1.0
2025-11-07,0.334,0.4298,0.3,0.42,3773373,0.334,0.4298,0.3,0.42,3773373,0.0,1.0
2025-11-10,0.3687,0.38,0.32,0.32,1435201,0.3687,0.38,0.32,0.32,1435201,0.0,1.0
2025-11-11,0.35,0.37,0.3034,0.341,628292,0.35,0.37,0.3034,0.341,628292,0.0,1.0
2025-11-12,0.38,0.42,0.3161,0.3161,902077,0.38,0.42,0.3161,0.3161,902077,0.0,1.0
2025-11-13,0.3446,0.39,0.3412,0.35,381893,0.3446,0.39,0.3412,0.35,381893,0.0,1.0
2025-11-14,0.3488,0.362,0.3212,0.34,300417,0.3488,0.362,0.3212,0.34,300417,0.0,1.0
2025-11-17,0.2525,0.36,0.2304,0.36,1331866,0.2525,0.36,0.2304,0.36,1331866,0.0,1.0
2025-11-18,0.245,0.27,0.2002,0.26,943274,0.245,0.27,0.2002,0.26,943274,0.0,1.0
2025-11-19,0.2328,0.2448,0.2164,0.24,313981,0.2328,0.2448,0.2164,0.24,313981,0.0,1.0
2025-11-20,0.1653,0.24,0.16,0.2258,1870281,0.1653,0.24,0.16,0.2258,1870281,0.0,1.0
2025-11-21,0.2364,0.35,0.1734,0.1826,72050583,0.2364,0.35,0.1734,0.1826,72050583,0.0,1.0
2025-11-24,0.2061,0.2311,0.1563,0.23,3775198,0.2061,0.2311,0.1563,0.23,3775198,0.0,1.0
2025-11-25,0.2085,0.209,0.1851,0.2069,1087971,0.2085,0.209,0.1851,0.2069,1087971,0.0,1.0
2025-11-26,0.2031,0.2167,0.2,0.2167,463062,0.2031,0.2167,0.2,0.2167,463062,0.0,1.0