date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-26,3.91,4.88,3.58,4.29,1496603,3.91,4.88,3.58,4.29,1496603,0.0,1.0
2024-11-27,4.0,4.4,3.71,4.2,470487,4.0,4.4,3.71,4.2,470487,0.0,1.0
2024-11-29,3.72,4.15,3.66,3.73,214170,3.72,4.15,3.66,3.73,214170,0.0,1.0
2024-12-02,3.69,3.89,3.3675,3.68,133969,3.69,3.89,3.3675,3.68,133969,0.0,1.0
2024-12-03,4.4811,4.61,3.5501,3.69,677794,4.4811,4.61,3.5501,3.69,677794,0.0,1.0
2024-12-04,4.763,5.5,4.26,4.8,263699,4.763,5.5,4.26,4.8,263699,0.0,1.0
2024-12-05,4.1989,4.49,4.02,4.49,189406,4.1989,4.49,4.02,4.49,189406,0.0,1.0
2024-12-06,4.25,4.4923,4.05,4.26,47915,4.25,4.4923,4.05,4.26,47915,0.0,1.0
2024-12-09,4.6,4.8,4.25,4.39,28817,4.6,4.8,4.25,4.39,28817,0.0,1.0
2024-12-10,4.6423,4.83,4.42,4.81,102560,4.6423,4.83,4.42,4.81,102560,0.0,1.0
2024-12-11,4.99,5.325,4.2001,4.5073,491597,4.99,5.325,4.2001,4.5073,491597,0.0,1.0
2024-12-12,5.1186,5.8,4.9101,5.07,199723,5.1186,5.8,4.9101,5.07,199723,0.0,1.0
2024-12-13,7.1,7.5,4.82,5.49,79554,7.1,7.5,4.82,5.49,79554,0.0,1.0
2024-12-16,9.15,10.5865,6.85,7.05,344124,9.15,10.5865,6.85,7.05,344124,0.0,1.0
2024-12-17,9.29,10.07,8.9,9.29,89891,9.29,10.07,8.9,9.29,89891,0.0,1.0
2024-12-18,8.1,9.31,7.4,9.31,59732,8.1,9.31,7.4,9.31,59732,0.0,1.0
2024-12-19,8.0,8.76,7.0,7.86,117679,8.0,8.76,7.0,7.86,117679,0.0,1.0
2024-12-20,7.825,8.5999,7.75,8.28,46483,7.825,8.5999,7.75,8.28,46483,0.0,1.0
2024-12-23,7.7,8.44,7.3617,8.09,22239,7.7,8.44,7.3617,8.09,22239,0.0,1.0
2024-12-24,8.39,8.4,7.41,7.41,35516,8.39,8.4,7.41,7.41,35516,0.0,1.0
2024-12-26,7.96,8.3,7.75,8.0044,22189,7.96,8.3,7.75,8.0044,22189,0.0,1.0
2024-12-27,7.69,8.3,7.1901,7.53,65902,7.69,8.3,7.1901,7.53,65902,0.0,1.0
2024-12-30,7.3,7.58,6.6,6.9265,101323,7.3,7.58,6.6,6.9265,101323,0.0,1.0
2024-12-31,7.99,8.595,7.61,7.9,46173,7.99,8.595,7.61,7.9,46173,0.0,1.0
2025-01-02,7.09,8.09,6.1,8.09,149280,7.09,8.09,6.1,8.09,149280,0.0,1.0
2025-01-03,6.0,7.31,5.7,7.0,113173,6.0,7.31,5.7,7.0,113173,0.0,1.0
2025-01-06,5.61,7.08,5.5,7.08,49380,5.61,7.08,5.5,7.08,49380,0.0,1.0
2025-01-07,5.92,6.46,5.5,5.5,230783,5.92,6.46,5.5,5.5,230783,0.0,1.0
2025-01-08,5.715,6.475,5.5,6.475,60842,5.715,6.475,5.5,6.475,60842,0.0,1.0
2025-01-10,5.68,7.2402,5.52,5.82,104807,5.68,7.2402,5.52,5.82,104807,0.0,1.0
2025-01-13,5.65,6.29,5.55,6.05,35959,5.65,6.29,5.55,6.05,35959,0.0,1.0
2025-01-14,5.85,6.515,5.75,6.1,55085,5.85,6.515,5.75,6.1,55085,0.0,1.0
2025-01-15,5.35,5.98,5.3169,5.7,20159,5.35,5.98,5.3169,5.7,20159,0.0,1.0
2025-01-16,5.35,5.7,5.1,5.35,38733,5.35,5.7,5.1,5.35,38733,0.0,1.0
2025-01-17,5.3,5.85,5.3,5.62,60744,5.3,5.85,5.3,5.62,60744,0.0,1.0
2025-01-21,5.24,5.7,5.19,5.43,50166,5.24,5.7,5.19,5.43,50166,0.0,1.0
2025-01-22,5.205,5.57,5.01,5.2,38457,5.205,5.57,5.01,5.2,38457,0.0,1.0
2025-01-23,5.24,5.49,5.15,5.18,64931,5.24,5.49,5.15,5.18,64931,0.0,1.0
2025-01-24,5.4,5.7533,5.2,5.6,27696,5.4,5.7533,5.2,5.6,27696,0.0,1.0
2025-01-27,5.2,5.49,4.99,5.3,39568,5.2,5.49,4.99,5.3,39568,0.0,1.0
2025-01-28,5.34,5.99,5.05,5.4,25614,5.34,5.99,5.05,5.4,25614,0.0,1.0
2025-01-29,5.15,5.59,5.13,5.2,61140,5.15,5.59,5.13,5.2,61140,0.0,1.0
2025-01-30,5.65,5.65,5.2,5.2,15769,5.65,5.65,5.2,5.2,15769,0.0,1.0
2025-01-31,5.24,5.63,5.24,5.4,5516,5.24,5.63,5.24,5.4,5516,0.0,1.0
2025-02-03,5.35,5.74,5.15,5.25,3359,5.35,5.74,5.15,5.25,3359,0.0,1.0
2025-02-04,5.2,5.45,5.15,5.15,4270,5.2,5.45,5.15,5.15,4270,0.0,1.0
2025-02-05,5.2,5.4,5.15,5.15,7671,5.2,5.4,5.15,5.15,7671,0.0,1.0
2025-02-06,5.41,5.47,5.201,5.21,2383,5.41,5.47,5.201,5.21,2383,0.0,1.0
2025-02-07,5.2,5.41,5.2,5.2,9103,5.2,5.41,5.2,5.2,9103,0.0,1.0
2025-02-10,5.2,5.2,5.2,5.2,610,5.2,5.2,5.2,5.2,610,0.0,1.0
2025-02-11,5.64,5.64,5.16,5.16,3216,5.64,5.64,5.16,5.16,3216,0.0,1.0
2025-02-12,5.93,5.93,5.4,5.5067,7802,5.93,5.93,5.4,5.5067,7802,0.0,1.0
2025-02-13,5.3,5.65,5.3,5.63,9023,5.3,5.65,5.3,5.63,9023,0.0,1.0
2025-02-14,5.21,5.28,5.16,5.21,5364,5.21,5.28,5.16,5.21,5364,0.0,1.0
2025-02-18,5.23,5.31,5.23,5.2335,3013,5.23,5.31,5.23,5.2335,3013,0.0,1.0
2025-02-19,5.27,5.31,5.05,5.31,10986,5.27,5.31,5.05,5.31,10986,0.0,1.0
2025-02-20,5.168,5.55,5.1409,5.27,9183,5.168,5.55,5.1409,5.27,9183,0.0,1.0
2025-02-21,5.15,5.3,5.15,5.2,9279,5.15,5.3,5.15,5.2,9279,0.0,1.0
2025-02-24,4.523,5.26,4.38,5.16,28648,4.523,5.26,4.38,5.16,28648,0.0,1.0
2025-02-25,4.18,4.7,4.08,4.41,20587,4.18,4.7,4.08,4.41,20587,0.0,1.0
2025-02-26,3.8,4.27,3.8,4.07,17951,3.8,4.27,3.8,4.07,17951,0.0,1.0
2025-02-27,3.7,3.86,3.7,3.86,3592,3.7,3.86,3.7,3.86,3592,0.0,1.0
2025-02-28,3.8565,3.8565,3.65,3.85,1748,3.8565,3.8565,3.65,3.85,1748,0.0,1.0
2025-03-03,3.49,3.86,3.11,3.65,17282,3.49,3.86,3.11,3.65,17282,0.0,1.0
2025-03-04,3.27,3.55,3.1,3.45,41922,3.27,3.55,3.1,3.45,41922,0.0,1.0
2025-03-05,3.1101,3.29,3.03,3.03,11148,3.1101,3.29,3.03,3.03,11148,0.0,1.0
2025-03-06,3.28,3.436,3.05,3.22,16815,3.28,3.436,3.05,3.22,16815,0.0,1.0
2025-03-07,3.2,3.62,2.8,3.3,38240,3.2,3.62,2.8,3.3,38240,0.0,1.0
2025-03-10,3.05,3.6,3.02,3.35,11653,3.05,3.6,3.02,3.35,11653,0.0,1.0
2025-03-11,3.28,3.4,3.08,3.08,25376,3.28,3.4,3.08,3.08,25376,0.0,1.0
2025-03-12,3.51,3.9,3.24,3.5,18926,3.51,3.9,3.24,3.5,18926,0.0,1.0
2025-03-13,3.5,3.7888,3.35,3.7888,4398,3.5,3.7888,3.35,3.7888,4398,0.0,1.0
2025-03-14,3.41,3.59,3.36,3.59,6422,3.41,3.59,3.36,3.59,6422,0.0,1.0
2025-03-17,3.38,3.415,3.3,3.3,6093,3.38,3.415,3.3,3.3,6093,0.0,1.0
2025-03-18,3.5,3.58,3.35,3.43,2967,3.5,3.58,3.35,3.43,2967,0.0,1.0
2025-03-19,3.2,3.35,3.2,3.35,2983,3.2,3.35,3.2,3.35,2983,0.0,1.0
2025-03-20,3.26,3.26,2.8,3.1501,11971,3.26,3.26,2.8,3.1501,11971,0.0,1.0
2025-03-21,3.1,3.4,3.1,3.22,8898,3.1,3.4,3.1,3.22,8898,0.0,1.0
2025-03-24,3.06,3.25,2.9,3.15,12074,3.06,3.25,2.9,3.15,12074,0.0,1.0
2025-03-25,3.35,3.47,2.94,3.25,164036,3.35,3.47,2.94,3.25,164036,0.0,1.0
2025-03-26,3.79,3.9,3.05,3.2,223713,3.79,3.9,3.05,3.2,223713,0.0,1.0
2025-03-27,4.1,4.2,3.1,3.79,414181,4.1,4.2,3.1,3.79,414181,0.0,1.0
2025-03-28,4.22,4.4,3.8601,4.16,269348,4.22,4.4,3.8601,4.16,269348,0.0,1.0
2025-03-31,4.3,4.3285,4.02,4.02,329946,4.3,4.3285,4.02,4.02,329946,0.0,1.0
2025-04-01,4.41,4.5,4.0,4.37,399578,4.41,4.5,4.0,4.37,399578,0.0,1.0
2025-04-02,4.15,4.36,4.06,4.36,857198,4.15,4.36,4.06,4.36,857198,0.0,1.0
2025-04-03,5.38,5.78,4.15,4.15,1157155,5.38,5.78,4.15,4.15,1157155,0.0,1.0
2025-04-04,5.38,6.0,5.17,5.17,1184066,5.38,6.0,5.17,5.17,1184066,0.0,1.0
2025-04-07,5.1,5.26,4.8,5.08,1017313,5.1,5.26,4.8,5.08,1017313,0.0,1.0
2025-04-08,5.11,5.29,4.83,5.1,1927450,5.11,5.29,4.83,5.1,1927450,0.0,1.0
2025-04-09,5.1,5.22,4.67,5.22,1027411,5.1,5.22,4.67,5.22,1027411,0.0,1.0
2025-04-10,5.13,5.38,4.9389,5.13,1760046,5.13,5.38,4.9389,5.13,1760046,0.0,1.0
2025-04-11,5.23,5.23,4.82,5.05,322027,5.23,5.23,4.82,5.05,322027,0.0,1.0
2025-04-14,5.27,5.7106,4.86,5.46,447030,5.27,5.7106,4.86,5.46,447030,0.0,1.0
2025-04-15,5.22,5.43,4.9384,5.43,413283,5.22,5.43,4.9384,5.43,413283,0.0,1.0
2025-04-16,5.23,5.55,4.95,5.22,367355,5.23,5.55,4.95,5.22,367355,0.0,1.0
2025-04-17,5.62,5.63,5.12,5.2,259204,5.62,5.63,5.12,5.2,259204,0.0,1.0
2025-04-21,5.98,6.1,5.61,5.65,263539,5.98,6.1,5.61,5.65,263539,0.0,1.0
2025-04-22,6.06,6.1899,5.95,6.0,279073,6.06,6.1899,5.95,6.0,279073,0.0,1.0
2025-04-23,6.07,6.3,5.5301,6.0,234999,6.07,6.3,5.5301,6.0,234999,0.0,1.0
2025-04-24,6.1,6.52,6.04,6.07,270077,6.1,6.52,6.04,6.07,270077,0.0,1.0
2025-04-25,1.51,6.28,1.31,6.28,3711252,1.51,6.28,1.31,6.28,3711252,0.0,1.0
2025-04-28,1.18,1.32,1.15,1.28,2408708,1.18,1.32,1.15,1.28,2408708,0.0,1.0
2025-04-29,1.02,1.12,1.02,1.09,778966,1.02,1.12,1.02,1.09,778966,0.0,1.0
2025-04-30,0.8322,1.0,0.83,0.9998,728090,0.8322,1.0,0.83,0.9998,728090,0.0,1.0
2025-05-01,0.9113,1.09,0.82,0.82,1247823,0.9113,1.09,0.82,0.82,1247823,0.0,1.0
2025-05-02,0.918,0.9499,0.9027,0.94,331474,0.918,0.9499,0.9027,0.94,331474,0.0,1.0
2025-05-05,0.925,0.942,0.8802,0.8905,145775,0.925,0.942,0.8802,0.8905,145775,0.0,1.0
2025-05-06,0.8861,0.9175,0.87,0.9,170695,0.8861,0.9175,0.87,0.9,170695,0.0,1.0
2025-05-07,0.9083,0.9098,0.86,0.8867,139173,0.9083,0.9098,0.86,0.8867,139173,0.0,1.0
2025-05-08,0.8457,0.9,0.8106,0.89,190560,0.8457,0.9,0.8106,0.89,190560,0.0,1.0
2025-05-09,0.89,0.89,0.8393,0.8393,128417,0.89,0.89,0.8393,0.8393,128417,0.0,1.0
2025-05-12,0.985,1.1197,0.8985,0.9024,914247,0.985,1.1197,0.8985,0.9024,914247,0.0,1.0
2025-05-13,0.98,0.98,0.94,0.94,535656,0.98,0.98,0.94,0.94,535656,0.0,1.0
2025-05-14,0.9893,1.03,0.95,0.95,92234,0.9893,1.03,0.95,0.95,92234,0.0,1.0
2025-05-15,1.05,1.09,0.96,0.97,328380,1.05,1.09,0.96,0.97,328380,0.0,1.0
2025-05-16,1.1,1.11,1.03,1.03,208221,1.1,1.11,1.03,1.03,208221,0.0,1.0
2025-05-19,0.933,1.09,0.8999,1.09,625890,0.933,1.09,0.8999,1.09,625890,0.0,1.0
2025-05-20,1.03,1.03,0.902,0.902,1184943,1.03,1.03,0.902,0.902,1184943,0.0,1.0
2025-05-21,0.9702,1.05,0.9501,1.03,1116741,0.9702,1.05,0.9501,1.03,1116741,0.0,1.0
2025-05-22,0.99,1.03,0.9403,0.9403,559613,0.99,1.03,0.9403,0.9403,559613,0.0,1.0
2025-05-23,0.93,0.9807,0.9,0.97,151507,0.93,0.9807,0.9,0.97,151507,0.0,1.0
2025-05-27,0.9335,0.96,0.9073,0.9073,58255,0.9335,0.96,0.9073,0.9073,58255,0.0,1.0
2025-05-28,0.96,0.96,0.92,0.92,36831,0.96,0.96,0.92,0.92,36831,0.0,1.0
2025-05-29,0.9328,0.9689,0.925,0.9689,82817,0.9328,0.9689,0.925,0.9689,82817,0.0,1.0
2025-05-30,0.965,0.965,0.928001,0.954,80936,0.965,0.965,0.928001,0.954,80936,0.0,1.0
2025-06-02,0.96,1.0,0.936,0.936,111858,0.96,1.0,0.936,0.936,111858,0.0,1.0
2025-06-03,0.99,1.02,0.94955,0.9641,77458,0.99,1.02,0.94955,0.9641,77458,0.0,1.0
2025-06-04,0.929,0.99,0.8932,0.9603,246823,0.929,0.99,0.8932,0.9603,246823,0.0,1.0
2025-06-05,0.945,0.95,0.9099,0.9111,39893,0.945,0.95,0.9099,0.9111,39893,0.0,1.0
2025-06-06,0.939,0.95,0.9048,0.92,57716,0.939,0.95,0.9048,0.92,57716,0.0,1.0
2025-06-09,0.92355,0.94,0.9,0.9,128286,0.92355,0.94,0.9,0.9,128286,0.0,1.0
2025-06-10,0.9192,0.943,0.905,0.92,32809,0.9192,0.943,0.905,0.92,32809,0.0,1.0
2025-06-11,0.9229,0.9309,0.902,0.902,87723,0.9229,0.9309,0.902,0.902,87723,0.0,1.0
2025-06-12,1.83,1.85,1.1101,1.31,101875125,1.83,1.85,1.1101,1.31,101875125,0.0,1.0
2025-06-13,1.26,2.65,1.22,2.06,28671271,1.26,2.65,1.22,2.06,28671271,0.0,1.0
2025-06-16,1.73,1.81,1.26,1.265,6250932,1.73,1.81,1.26,1.265,6250932,0.0,1.0
2025-06-17,2.08,2.23,1.85,2.0,5075153,2.08,2.23,1.85,2.0,5075153,0.0,1.0
2025-06-18,2.27,2.3899,2.08,2.08,1865032,2.27,2.3899,2.08,2.08,1865032,0.0,1.0
2025-06-20,1.45,2.7,1.41,2.29,6714673,1.45,2.7,1.41,2.29,6714673,0.0,1.0
2025-06-23,1.15,1.4797,1.15,1.471,1187246,1.15,1.4797,1.15,1.471,1187246,0.0,1.0
2025-06-24,1.33,1.46,1.25,1.25,1513957,1.33,1.46,1.25,1.25,1513957,0.0,1.0
2025-06-25,1.27,1.38,1.2,1.32,593639,1.27,1.38,1.2,1.32,593639,0.0,1.0
2025-06-26,1.175,1.345,1.17,1.25,696499,1.175,1.345,1.17,1.25,696499,0.0,1.0
2025-06-27,1.24,1.3,1.1,1.17,770442,1.24,1.3,1.1,1.17,770442,0.0,1.0
2025-06-30,1.39,1.42,1.2001,1.29,1915077,1.39,1.42,1.2001,1.29,1915077,0.0,1.0
2025-07-01,1.21,1.34,1.15,1.33,727756,1.21,1.34,1.15,1.33,727756,0.0,1.0
2025-07-02,1.21,1.26,1.13,1.22,1172279,1.21,1.26,1.13,1.22,1172279,0.0,1.0
2025-07-03,1.24,1.24,1.17,1.2,233613,1.24,1.24,1.17,1.2,233613,0.0,1.0
2025-07-07,1.18,1.26,1.14,1.23,541659,1.18,1.26,1.14,1.23,541659,0.0,1.0
2025-07-08,1.17,1.28,1.1397,1.19,1136895,1.17,1.28,1.1397,1.19,1136895,0.0,1.0
2025-07-09,1.17,1.27,1.14,1.19,2103210,1.17,1.27,1.14,1.19,2103210,0.0,1.0
2025-07-10,1.2,1.31,1.0801,1.16,2103893,1.2,1.31,1.0801,1.16,2103893,0.0,1.0
2025-07-11,1.14,1.2,1.11,1.19,965158,1.14,1.2,1.11,1.19,965158,0.0,1.0
2025-07-14,1.03,1.1381,1.02,1.1,693108,1.03,1.1381,1.02,1.1,693108,0.0,1.0
2025-07-15,1.01,1.1,0.95,1.03,837760,1.01,1.1,0.95,1.03,837760,0.0,1.0
2025-07-16,1.19,1.25,0.98,1.01,2565100,1.19,1.25,0.98,1.01,2565100,0.0,1.0
2025-07-17,1.22,1.2499,1.18,1.2,690732,1.22,1.2499,1.18,1.2,690732,0.0,1.0
2025-07-18,1.15,1.38,1.1,1.19,1724121,1.15,1.38,1.1,1.19,1724121,0.0,1.0
2025-07-21,1.16,1.1779,1.1205,1.17,396925,1.16,1.1779,1.1205,1.17,396925,0.0,1.0
2025-07-22,1.1,1.17,1.09,1.16,430916,1.1,1.17,1.09,1.16,430916,0.0,1.0
2025-07-23,1.07,1.0996,1.05,1.07,294495,1.07,1.0996,1.05,1.07,294495,0.0,1.0
2025-07-24,1.05,1.08,1.03,1.06,208995,1.05,1.08,1.03,1.06,208995,0.0,1.0
2025-07-25,1.02,1.06,1.0,1.06,197178,1.02,1.06,1.0,1.06,197178,0.0,1.0
2025-07-28,0.9842,1.0463,0.96,1.03,253574,0.9842,1.0463,0.96,1.03,253574,0.0,1.0
2025-07-29,0.9493,1.0,0.917,1.0,228661,0.9493,1.0,0.917,1.0,228661,0.0,1.0
2025-07-30,0.94,0.95,0.868,0.9177,280562,0.94,0.95,0.868,0.9177,280562,0.0,1.0
2025-07-31,0.9305,1.0,0.91,0.94,126587,0.9305,1.0,0.91,0.94,126587,0.0,1.0
2025-08-01,0.9352,1.0773,0.9,0.919,510486,0.9352,1.0773,0.9,0.919,510486,0.0,1.0
2025-08-04,1.0,1.019,0.95,0.95,126810,1.0,1.019,0.95,0.95,126810,0.0,1.0
2025-08-05,0.97,1.0,0.94,0.96,160575,0.97,1.0,0.94,0.96,160575,0.0,1.0
2025-08-06,0.9067,0.9705,0.88,0.95,302940,0.9067,0.9705,0.88,0.95,302940,0.0,1.0
2025-08-07,0.937,0.9699,0.9067,0.9067,116543,0.937,0.9699,0.9067,0.9067,116543,0.0,1.0
2025-08-08,0.93,0.96,0.8976,0.9316,65775,0.93,0.96,0.8976,0.9316,65775,0.0,1.0
2025-08-11,0.89,0.92525,0.89,0.9124,181071,0.89,0.92525,0.89,0.9124,181071,0.0,1.0
2025-08-12,0.8998,0.945,0.86,0.88,179352,0.8998,0.945,0.86,0.88,179352,0.0,1.0
2025-08-13,0.9112,0.9599,0.85,0.8722,449192,0.9112,0.9599,0.85,0.8722,449192,0.0,1.0
2025-08-14,0.8707,0.94,0.8625,0.93,119131,0.8707,0.94,0.8625,0.93,119131,0.0,1.0
2025-08-15,0.77,0.89,0.7423,0.855,539487,0.77,0.89,0.7423,0.855,539487,0.0,1.0
2025-08-18,0.7086,0.808,0.6779,0.78,438253,0.7086,0.808,0.6779,0.78,438253,0.0,1.0
2025-08-19,0.593,0.7159,0.5786,0.6873,428934,0.593,0.7159,0.5786,0.6873,428934,0.0,1.0
2025-08-20,0.603,0.635,0.5888,0.59,131611,0.603,0.635,0.5888,0.59,131611,0.0,1.0
2025-08-21,0.71,0.815,0.53,0.5402,1959340,0.71,0.815,0.53,0.5402,1959340,0.0,1.0
2025-08-22,0.67305,0.7279,0.65,0.7279,207782,0.67305,0.7279,0.65,0.7279,207782,0.0,1.0
2025-08-25,0.63,0.6818,0.6,0.66,147501,0.63,0.6818,0.6,0.66,147501,0.0,1.0
2025-08-26,0.6215,0.63,0.595,0.5996,92333,0.6215,0.63,0.595,0.5996,92333,0.0,1.0
2025-08-27,0.622822,0.6612,0.5871,0.623,55735,0.622822,0.6612,0.5871,0.623,55735,0.0,1.0
2025-08-28,0.62485,0.654999,0.618,0.6304,50445,0.62485,0.654999,0.618,0.6304,50445,0.0,1.0
2025-08-29,0.5711,0.63,0.55,0.5908,164567,0.5711,0.63,0.55,0.5908,164567,0.0,1.0
2025-09-02,0.5543,0.59,0.55,0.5654,85418,0.5543,0.59,0.55,0.5654,85418,0.0,1.0
2025-09-03,0.5242,0.5499,0.51,0.5499,86847,0.5242,0.5499,0.51,0.5499,86847,0.0,1.0
2025-09-04,0.519,0.5242,0.48,0.51,134495,0.519,0.5242,0.48,0.51,134495,0.0,1.0
2025-09-05,0.5138,0.5362,0.4894,0.4894,167608,0.5138,0.5362,0.4894,0.4894,167608,0.0,1.0
2025-09-08,0.528,0.53,0.503,0.51,70382,0.528,0.53,0.503,0.51,70382,0.0,1.0
2025-09-09,0.5761,0.58,0.53,0.54,16038588,0.5761,0.58,0.53,0.54,16038588,0.0,1.0
2025-09-10,0.849,1.23,0.6574,0.692,78132653,0.849,1.23,0.6574,0.692,78132653,0.0,1.0
2025-09-11,0.6945,0.7753,0.681,0.6917,1985880,0.6945,0.7753,0.681,0.6917,1985880,0.0,1.0
2025-09-12,0.6463,0.680599,0.6396,0.66,584320,0.6463,0.680599,0.6396,0.66,584320,0.0,1.0
2025-09-15,0.6221,0.6268,0.5646,0.5905,557131,0.6221,0.6268,0.5646,0.5905,557131,0.0,1.0
2025-09-16,0.5988,0.6118,0.586601,0.6118,271722,0.5988,0.6118,0.586601,0.6118,271722,0.0,1.0
2025-09-17,0.5656,0.5845,0.52,0.5845,289627,0.5656,0.5845,0.52,0.5845,289627,0.0,1.0
2025-09-18,0.5708,0.595,0.547,0.55,346283,0.5708,0.595,0.547,0.55,346283,0.0,1.0
2025-09-19,0.5652,0.57419,0.5424,0.5572,179476,0.5652,0.57419,0.5424,0.5572,179476,0.0,1.0
2025-09-22,0.59,0.6,0.547,0.555,400438,0.59,0.6,0.547,0.555,400438,0.0,1.0
2025-09-23,0.61,0.648,0.5916,0.5916,458444,0.61,0.648,0.5916,0.5916,458444,0.0,1.0
2025-09-24,0.6101,0.62,0.59,0.62,197185,0.6101,0.62,0.59,0.62,197185,0.0,1.0
2025-09-25,0.5967,0.6117,0.5729,0.6061,132945,0.5967,0.6117,0.5729,0.6061,132945,0.0,1.0
2025-09-26,0.5697,0.5879,0.555,0.5788,102657,0.5697,0.5879,0.555,0.5788,102657,0.0,1.0
2025-09-29,0.5605,0.5737,0.5507,0.5681,214131,0.5605,0.5737,0.5507,0.5681,214131,0.0,1.0
2025-09-30,0.543,0.543,0.5197,0.53,431565,0.543,0.543,0.5197,0.53,431565,0.0,1.0
2025-10-01,0.5317,0.54,0.5204,0.521,190851,0.5317,0.54,0.5204,0.521,190851,0.0,1.0
2025-10-02,0.564,0.564,0.5,0.52,235229,0.564,0.564,0.5,0.52,235229,0.0,1.0
2025-10-03,0.613,0.6646,0.5501,0.5501,1138566,0.613,0.6646,0.5501,0.5501,1138566,0.0,1.0
2025-10-06,0.5297,0.61,0.5,0.5572,857455,0.5297,0.61,0.5,0.5572,857455,0.0,1.0
2025-10-07,0.5293,0.5433,0.51365,0.521,331472,0.5293,0.5433,0.51365,0.521,331472,0.0,1.0
2025-10-08,0.5208,0.5499,0.5001,0.5292,226753,0.5208,0.5499,0.5001,0.5292,226753,0.0,1.0
2025-10-09,0.5146,0.5238,0.5031,0.5139,112194,0.5146,0.5238,0.5031,0.5139,112194,0.0,1.0
2025-10-10,0.5021,0.538999,0.5,0.51,194409,0.5021,0.538999,0.5,0.51,194409,0.0,1.0
2025-10-13,0.5125,0.53,0.5021,0.5099,97072,0.5125,0.53,0.5021,0.5099,97072,0.0,1.0
2025-10-14,0.5047,0.5125,0.5,0.5055,108682,0.5047,0.5125,0.5,0.5055,108682,0.0,1.0
2025-10-15,0.5073,0.51,0.481,0.505,248605,0.5073,0.51,0.481,0.505,248605,0.0,1.0
2025-10-16,0.4916,0.5194,0.4916,0.51,136364,0.4916,0.5194,0.4916,0.51,136364,0.0,1.0
2025-10-17,0.4465,0.506,0.444456,0.506,178908,0.4465,0.506,0.444456,0.506,178908,0.0,1.0
2025-10-20,0.4685,0.4735,0.4331,0.4331,131609,0.4685,0.4735,0.4331,0.4331,131609,0.0,1.0
2025-10-21,0.44,0.4629,0.4328,0.4629,151902,0.44,0.4629,0.4328,0.4629,151902,0.0,1.0
2025-10-22,0.4349,0.4597,0.4145,0.4488,139769,0.4349,0.4597,0.4145,0.4488,139769,0.0,1.0
2025-10-23,0.4878,0.498,0.4349,0.437,199143,0.4878,0.498,0.4349,0.437,199143,0.0,1.0
2025-10-24,0.519,0.5283,0.4802,0.4988,120168,0.519,0.5283,0.4802,0.4988,120168,0.0,1.0
2025-10-27,0.5479,0.55,0.52,0.521,169880,0.5479,0.55,0.52,0.521,169880,0.0,1.0
2025-10-28,0.5866,0.6198,0.5301,0.5563,268108,0.5866,0.6198,0.5301,0.5563,268108,0.0,1.0
2025-10-29,0.5552,0.5991,0.5511,0.5991,96494,0.5552,0.5991,0.5511,0.5991,96494,0.0,1.0
2025-10-30,0.5301,0.57,0.51,0.54,125306,0.5301,0.57,0.51,0.54,125306,0.0,1.0
2025-10-31,0.514,0.5199,0.51,0.51,44476,0.514,0.5199,0.51,0.51,44476,0.0,1.0
2025-11-03,0.512,0.52,0.51,0.51,75760,0.512,0.52,0.51,0.51,75760,0.0,1.0
2025-11-04,0.541,0.55245,0.5,0.507,130390,0.541,0.55245,0.5,0.507,130390,0.0,1.0
2025-11-05,0.561,0.57,0.522,0.531,112773,0.561,0.57,0.522,0.531,112773,0.0,1.0
2025-11-06,0.6187,0.62,0.5218,0.5442,236625,0.6187,0.62,0.5218,0.5442,236625,0.0,1.0
2025-11-07,0.5953,0.63,0.58,0.6184,145182,0.5953,0.63,0.58,0.6184,145182,0.0,1.0
2025-11-10,0.6099,0.61,0.5704,0.61,70852,0.6099,0.61,0.5704,0.61,70852,0.0,1.0
2025-11-11,0.5502,0.6,0.55,0.5901,48218,0.5502,0.6,0.55,0.5901,48218,0.0,1.0
2025-11-12,0.6369,0.651,0.55,0.5801,356967,0.6369,0.651,0.55,0.5801,356967,0.0,1.0
2025-11-13,0.6281,0.705,0.58,0.6753,321540,0.6281,0.705,0.58,0.6753,321540,0.0,1.0
2025-11-14,0.6699,0.72,0.6421,0.66,820088,0.6699,0.72,0.6421,0.66,820088,0.0,1.0
2025-11-17,0.8086,0.98,0.721,0.9735,14714174,0.8086,0.98,0.721,0.9735,14714174,0.0,1.0
2025-11-18,0.717,1.19,0.4601,0.9457,26338122,0.717,1.19,0.4601,0.9457,26338122,0.0,1.0
2025-11-19,0.78,0.8476,0.73,0.75,1187067,0.78,0.8476,0.73,0.75,1187067,0.0,1.0
2025-11-20,0.6326,0.7829,0.6106,0.7829,551210,0.6326,0.7829,0.6106,0.7829,551210,0.0,1.0
2025-11-21,0.75,0.81,0.62,0.62,450224,0.75,0.81,0.62,0.62,450224,0.0,1.0
2025-11-24,0.833,0.9,0.7276,0.74,863491,0.833,0.9,0.7276,0.74,863491,0.0,1.0
2025-11-25,0.8282,0.860501,0.81,0.82,250763,0.8282,0.860501,0.81,0.82,250763,0.0,1.0
2025-11-26,0.835,0.8506,0.806,0.82,146373,0.835,0.8506,0.806,0.82,146373,0.0,1.0