date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-10,2.305,2.32,2.2805,2.2963,1604,2.305,2.32,2.2805,2.2963,1604,0.0,1.0
2024-09-11,2.35,2.35,2.28,2.28,6407,2.35,2.35,2.28,2.28,6407,0.0,1.0
2024-09-12,2.44,2.49,2.35,2.35,4089,2.44,2.49,2.35,2.35,4089,0.0,1.0
2024-09-13,2.41,2.49,2.36,2.4484,13832,2.41,2.49,2.36,2.4484,13832,0.0,1.0
2024-09-16,2.38,2.435,2.28,2.435,9769,2.38,2.435,2.28,2.435,9769,0.0,1.0
2024-09-17,2.476,2.476,2.2801,2.32,11157,2.476,2.476,2.2801,2.32,11157,0.0,1.0
2024-09-18,2.46,2.46,2.3602,2.42,6841,2.46,2.46,2.3602,2.42,6841,0.0,1.0
2024-09-19,2.485,2.51,2.45,2.45,11307,2.485,2.51,2.45,2.45,11307,0.0,1.0
2024-09-20,2.455,2.53,2.442,2.5,4540,2.455,2.53,2.442,2.5,4540,0.0,1.0
2024-09-23,2.48,2.5,2.48,2.48,2953,2.48,2.5,2.48,2.48,2953,0.0,1.0
2024-09-24,2.54,2.58,2.52,2.58,7375,2.54,2.58,2.52,2.58,7375,0.0,1.0
2024-09-25,2.55,2.58,2.55,2.55,7247,2.55,2.58,2.55,2.55,7247,0.0,1.0
2024-09-26,2.62,2.62,2.57,2.57,5460,2.62,2.62,2.57,2.57,5460,0.0,1.0
2024-09-27,2.87,2.87,2.61,2.62,27965,2.87,2.87,2.61,2.62,27965,0.0,1.0
2024-09-30,2.895,2.96,2.8902,2.9,20155,2.895,2.96,2.8902,2.9,20155,0.0,1.0
2024-10-01,2.93,2.99,2.8701,2.9,33131,2.93,2.99,2.8701,2.9,33131,0.0,1.0
2024-10-02,3.0999,3.1,2.92,3.0,32511,3.0999,3.1,2.92,3.0,32511,0.0,1.0
2024-10-03,3.0,3.16,2.9202,3.16,15370,3.0,3.16,2.9202,3.16,15370,0.0,1.0
2024-10-04,3.14,3.2,2.9671,3.03,25594,3.14,3.2,2.9671,3.03,25594,0.0,1.0
2024-10-07,3.25,3.3,3.11,3.1731,26619,3.25,3.3,3.11,3.1731,26619,0.0,1.0
2024-10-08,3.02,3.08,2.85,2.98,33691,3.02,3.08,2.85,2.98,33691,0.0,1.0
2024-10-09,2.99,2.9937,2.85,2.9886,7160,2.99,2.9937,2.85,2.9886,7160,0.0,1.0
2024-10-10,2.9501,3.02,2.83,2.83,8470,2.9501,3.02,2.83,2.83,8470,0.0,1.0
2024-10-11,2.81,3.0,2.81,2.99,25622,2.81,3.0,2.81,2.99,25622,0.0,1.0
2024-10-14,3.0,3.033,2.79,2.79,15542,3.0,3.033,2.79,2.79,15542,0.0,1.0
2024-10-15,2.99,3.03,2.91,3.03,10492,2.99,3.03,2.91,3.03,10492,0.0,1.0
2024-10-16,2.95,2.99,2.95,2.988,6583,2.95,2.99,2.95,2.988,6583,0.0,1.0
2024-10-17,2.91,2.95,2.89,2.95,5466,2.91,2.95,2.89,2.95,5466,0.0,1.0
2024-10-18,2.9,2.9399,2.87,2.87,1618,2.9,2.9399,2.87,2.87,1618,0.0,1.0
2024-10-21,2.95,2.95,2.89,2.89,6256,2.95,2.95,2.89,2.89,6256,0.0,1.0
2024-10-22,3.09,3.1,2.98,2.98,15177,3.09,3.1,2.98,2.98,15177,0.0,1.0
2024-10-23,3.015,3.05,2.9514,3.05,4178,3.015,3.05,2.9514,3.05,4178,0.0,1.0
2024-10-24,3.04,3.045,3.0398,3.0398,6298,3.04,3.045,3.0398,3.0398,6298,0.0,1.0
2024-10-25,3.0101,3.08,3.01,3.08,6586,3.0101,3.08,3.01,3.08,6586,0.0,1.0
2024-10-28,2.945,3.0327,2.81,3.0327,27251,2.945,3.0327,2.81,3.0327,27251,0.0,1.0
2024-10-29,2.88,2.94,2.88,2.94,4225,2.88,2.94,2.88,2.94,4225,0.0,1.0
2024-10-30,2.825,2.87,2.82,2.87,1125,2.825,2.87,2.82,2.87,1125,0.0,1.0
2024-10-31,2.88,2.88,2.81,2.81,6417,2.88,2.88,2.81,2.81,6417,0.0,1.0
2024-11-01,2.77,2.8386,2.77,2.8138,5241,2.77,2.8386,2.77,2.8138,5241,0.0,1.0
2024-11-04,2.79,2.82,2.592,2.77,8053,2.79,2.82,2.592,2.77,8053,0.0,1.0
2024-11-05,2.67,2.78,2.59,2.5901,7732,2.67,2.78,2.59,2.5901,7732,0.0,1.0
2024-11-06,2.75,2.84,2.68,2.84,12772,2.75,2.84,2.68,2.84,12772,0.0,1.0
2024-11-07,2.75,2.78,2.745,2.77,1303,2.75,2.78,2.745,2.77,1303,0.0,1.0
2024-11-08,2.7,2.86,2.6601,2.86,4676,2.7,2.86,2.6601,2.86,4676,0.0,1.0
2024-11-11,2.71,2.7535,2.68,2.68,6002,2.71,2.7535,2.68,2.68,6002,0.0,1.0
2024-11-12,2.67,2.71,2.67,2.71,2189,2.67,2.71,2.67,2.71,2189,0.0,1.0
2024-11-13,2.73,2.77,2.68,2.68,999,2.73,2.77,2.68,2.68,999,0.0,1.0
2024-11-14,2.68,2.68,2.67,2.68,1020,2.68,2.68,2.67,2.68,1020,0.0,1.0
2024-11-15,2.62,2.76,2.61,2.68,9835,2.62,2.76,2.61,2.68,9835,0.0,1.0
2024-11-18,2.65,2.72,2.62,2.64,3629,2.65,2.72,2.62,2.64,3629,0.0,1.0
2024-11-19,2.62,2.62,2.59,2.6,1229,2.62,2.62,2.59,2.6,1229,0.0,1.0
2024-11-20,2.6,2.69,2.51,2.62,6717,2.6,2.69,2.51,2.62,6717,0.0,1.0
2024-11-21,2.56,2.6399,2.56,2.58,3577,2.56,2.6399,2.56,2.58,3577,0.0,1.0
2024-11-22,2.45,2.51,2.4118,2.44,3824,2.45,2.51,2.4118,2.44,3824,0.0,1.0
2024-11-25,2.46,2.57,2.4,2.45,16818,2.46,2.57,2.4,2.45,16818,0.0,1.0
2024-11-26,2.47,2.58,2.45,2.545,6992,2.47,2.58,2.45,2.545,6992,0.0,1.0
2024-11-27,2.51,2.58,2.51,2.575,23884,2.51,2.58,2.51,2.575,23884,0.0,1.0
2024-11-29,2.53,2.58,2.5,2.58,8634,2.53,2.58,2.5,2.58,8634,0.0,1.0
2024-12-02,2.69,2.7,2.52,2.52,8347,2.69,2.7,2.52,2.52,8347,0.0,1.0
2024-12-03,2.86,3.205,2.75,3.0,1168518,2.86,3.205,2.75,3.0,1168518,0.0,1.0
2024-12-04,3.0,3.45,2.98,3.24,2475865,3.0,3.45,2.98,3.24,2475865,0.0,1.0
2024-12-05,2.86,3.15,2.62,3.1,499592,2.86,3.15,2.62,3.1,499592,0.0,1.0
2024-12-06,2.88,2.88,2.717,2.75,135890,2.88,2.88,2.717,2.75,135890,0.0,1.0
2024-12-09,3.05,3.1,2.69,3.1,438689,3.05,3.1,2.69,3.1,438689,0.0,1.0
2024-12-10,3.0,3.06,2.862,2.95,110157,3.0,3.06,2.862,2.95,110157,0.0,1.0
2024-12-11,2.9,3.02,2.86,3.02,25039,2.9,3.02,2.86,3.02,25039,0.0,1.0
2024-12-12,2.85,2.97,2.82,2.97,22575,2.85,2.97,2.82,2.97,22575,0.0,1.0
2024-12-13,2.8,2.87,2.725,2.87,122863,2.8,2.87,2.725,2.87,122863,0.0,1.0
2024-12-16,2.66,2.8,2.6,2.8,60946,2.66,2.8,2.6,2.8,60946,0.0,1.0
2024-12-17,2.63,2.64,2.6,2.61,67838,2.63,2.64,2.6,2.61,67838,0.0,1.0
2024-12-18,2.6,2.71,2.56,2.71,79261,2.6,2.71,2.56,2.71,79261,0.0,1.0
2024-12-19,2.6,2.7,2.6,2.62,73959,2.6,2.7,2.6,2.62,73959,0.0,1.0
2024-12-20,2.54,2.57,2.5,2.57,31300,2.54,2.57,2.5,2.57,31300,0.0,1.0
2024-12-23,2.5696,2.5696,2.4601,2.49,32427,2.5696,2.5696,2.4601,2.49,32427,0.0,1.0
2024-12-24,2.69,2.69,2.5,2.5,7048,2.69,2.69,2.5,2.5,7048,0.0,1.0
2024-12-26,2.68,2.69,2.57,2.62,11556,2.68,2.69,2.57,2.62,11556,0.0,1.0
2024-12-27,2.58,2.707,2.5,2.7,20382,2.58,2.707,2.5,2.7,20382,0.0,1.0
2024-12-30,2.48,2.6,2.45,2.531,22950,2.48,2.6,2.45,2.531,22950,0.0,1.0
2024-12-31,2.49,2.58,2.47,2.47,30615,2.49,2.58,2.47,2.47,30615,0.0,1.0
2025-01-02,2.52,2.59,2.49,2.49,11961,2.52,2.59,2.49,2.49,11961,0.0,1.0
2025-01-03,2.56,2.62,2.54,2.54,26197,2.56,2.62,2.54,2.54,26197,0.0,1.0
2025-01-06,2.54,2.61,2.54,2.56,29634,2.54,2.61,2.54,2.56,29634,0.0,1.0
2025-01-07,2.54,2.6,2.48,2.5,22729,2.54,2.6,2.48,2.5,22729,0.0,1.0
2025-01-08,2.37,2.58,2.36,2.58,69171,2.37,2.58,2.36,2.58,69171,0.0,1.0
2025-01-10,2.39,2.47,2.34,2.44,18692,2.39,2.47,2.34,2.44,18692,0.0,1.0
2025-01-13,2.4,2.41,2.34,2.355,113432,2.4,2.41,2.34,2.355,113432,0.0,1.0
2025-01-14,2.36,2.4,2.33,2.33,8679,2.36,2.4,2.33,2.33,8679,0.0,1.0
2025-01-15,2.46,2.47,2.35,2.35,28640,2.46,2.47,2.35,2.35,28640,0.0,1.0
2025-01-16,2.4485,2.51,2.4202,2.51,4668,2.4485,2.51,2.4202,2.51,4668,0.0,1.0
2025-01-17,2.5,2.5,2.43,2.4719,11939,2.5,2.5,2.43,2.4719,11939,0.0,1.0
2025-01-21,2.544,2.55,2.465,2.5102,36639,2.544,2.55,2.465,2.5102,36639,0.0,1.0
2025-01-22,2.5,2.5346,2.47,2.52,12482,2.5,2.5346,2.47,2.52,12482,0.0,1.0
2025-01-23,2.54,2.55,2.51,2.51,5838,2.54,2.55,2.51,2.51,5838,0.0,1.0
2025-01-24,2.54,2.565,2.43,2.43,26815,2.54,2.565,2.43,2.43,26815,0.0,1.0
2025-01-27,2.54,2.59,2.51,2.52,31673,2.54,2.59,2.51,2.52,31673,0.0,1.0
2025-01-28,2.6,2.6,2.56,2.575,19111,2.6,2.6,2.56,2.575,19111,0.0,1.0
2025-01-29,2.55,2.605,2.53,2.5642,8791,2.55,2.605,2.53,2.5642,8791,0.0,1.0
2025-01-30,2.59,2.6,2.54,2.5894,9341,2.59,2.6,2.54,2.5894,9341,0.0,1.0
2025-01-31,2.59,2.6,2.53,2.58,24632,2.59,2.6,2.53,2.58,24632,0.0,1.0
2025-02-03,2.49,2.54,2.45,2.45,9039,2.49,2.54,2.45,2.45,9039,0.0,1.0
2025-02-04,2.6,2.6,2.4884,2.4884,49150,2.6,2.6,2.4884,2.4884,49150,0.0,1.0
2025-02-05,2.55,2.57,2.5,2.54,15344,2.55,2.57,2.5,2.54,15344,0.0,1.0
2025-02-06,2.512,2.55,2.51,2.54,11144,2.512,2.55,2.51,2.54,11144,0.0,1.0
2025-02-07,2.5,2.55,2.48,2.51,18558,2.5,2.55,2.48,2.51,18558,0.0,1.0
2025-02-10,2.52,2.5799,2.495,2.53,22705,2.52,2.5799,2.495,2.53,22705,0.0,1.0
2025-02-11,2.44,2.54,2.44,2.53,11942,2.44,2.54,2.44,2.53,11942,0.0,1.0
2025-02-12,2.58,2.59,2.48,2.48,18808,2.58,2.59,2.48,2.48,18808,0.0,1.0
2025-02-13,2.56,2.59,2.53,2.58,7520,2.56,2.59,2.53,2.58,7520,0.0,1.0
2025-02-14,2.52,2.62,2.5,2.62,32841,2.52,2.62,2.5,2.62,32841,0.0,1.0
2025-02-18,2.75,2.8342,2.48,2.53,94540,2.75,2.8342,2.48,2.53,94540,0.0,1.0
2025-02-19,2.684,2.8014,2.67,2.75,19582,2.684,2.8014,2.67,2.75,19582,0.0,1.0
2025-02-20,2.69,2.78,2.66,2.73,33761,2.69,2.78,2.66,2.73,33761,0.0,1.0
2025-02-21,2.676,2.79,2.65,2.71,44472,2.676,2.79,2.65,2.71,44472,0.0,1.0
2025-02-24,2.57,2.65,2.54,2.6,24410,2.57,2.65,2.54,2.6,24410,0.0,1.0
2025-02-25,2.26,2.5,2.22,2.5,198777,2.26,2.5,2.22,2.5,198777,0.0,1.0
2025-02-26,2.1499,2.32,2.1001,2.32,63081,2.1499,2.32,2.1001,2.32,63081,0.0,1.0
2025-02-27,1.95,2.1407,1.91,2.14,93900,1.95,2.1407,1.91,2.14,93900,0.0,1.0
2025-02-28,1.95,1.99,1.9167,1.98,8121,1.95,1.99,1.9167,1.98,8121,0.0,1.0
2025-03-03,1.83,1.989,1.82,1.96,39363,1.83,1.989,1.82,1.96,39363,0.0,1.0
2025-03-04,1.8,1.81,1.54,1.8,81374,1.8,1.81,1.54,1.8,81374,0.0,1.0
2025-03-05,1.7,1.8,1.7,1.74,19590,1.7,1.8,1.7,1.74,19590,0.0,1.0
2025-03-06,1.69,1.745,1.66,1.7,22335,1.69,1.745,1.66,1.7,22335,0.0,1.0
2025-03-07,1.77,1.77,1.71,1.71,10166,1.77,1.77,1.71,1.71,10166,0.0,1.0
2025-03-10,1.72,1.74,1.57,1.7,49439,1.72,1.74,1.57,1.7,49439,0.0,1.0
2025-03-11,1.6,1.65,1.545,1.62,208567,1.6,1.65,1.545,1.62,208567,0.0,1.0
2025-03-12,1.7,1.7783,1.58,1.61,78377,1.7,1.7783,1.58,1.61,78377,0.0,1.0
2025-03-13,1.7,1.7792,1.6502,1.7792,14990,1.7,1.7792,1.6502,1.7792,14990,0.0,1.0
2025-03-14,1.72,1.762,1.67,1.7,26168,1.72,1.762,1.67,1.7,26168,0.0,1.0
2025-03-17,1.785,1.79,1.63,1.64,70953,1.785,1.79,1.63,1.64,70953,0.0,1.0
2025-03-18,1.85,1.88,1.74,1.78,280897,1.85,1.88,1.74,1.78,280897,0.0,1.0
2025-03-19,1.7999,1.87,1.7528,1.81,20921,1.7999,1.87,1.7528,1.81,20921,0.0,1.0
2025-03-20,1.76,1.771,1.7201,1.76,15741,1.76,1.771,1.7201,1.76,15741,0.0,1.0
2025-03-21,1.7,1.77,1.69,1.69,7704,1.7,1.77,1.69,1.69,7704,0.0,1.0
2025-03-24,1.66,1.73,1.65,1.7,20144,1.66,1.73,1.65,1.7,20144,0.0,1.0
2025-03-25,1.55,1.66,1.5,1.65,65224,1.55,1.66,1.5,1.65,65224,0.0,1.0
2025-03-26,1.4797,1.615,1.465,1.51,33396,1.4797,1.615,1.465,1.51,33396,0.0,1.0
2025-03-27,1.4398,1.47,1.41,1.45,9297,1.4398,1.47,1.41,1.45,9297,0.0,1.0
2025-03-28,1.345,1.43,1.3301,1.43,23889,1.345,1.43,1.3301,1.43,23889,0.0,1.0
2025-03-31,1.33,1.44,1.3,1.44,74118,1.33,1.44,1.3,1.44,74118,0.0,1.0
2025-04-01,1.37,1.41,1.32,1.34,23026,1.37,1.41,1.32,1.34,23026,0.0,1.0
2025-04-02,1.38,1.41,1.365,1.38,10518,1.38,1.41,1.365,1.38,10518,0.0,1.0
2025-04-03,1.35,1.365,1.34,1.34,16502,1.35,1.365,1.34,1.34,16502,0.0,1.0
2025-04-04,1.2801,1.34,1.28,1.3354,19667,1.2801,1.34,1.28,1.3354,19667,0.0,1.0
2025-04-07,1.13,1.2,1.086561,1.14,51004,1.13,1.2,1.086561,1.14,51004,0.0,1.0
2025-04-08,1.05,1.22,1.05,1.18,24607,1.05,1.22,1.05,1.18,24607,0.0,1.0
2025-04-09,1.0795,1.0902,1.03,1.04,40841,1.0795,1.0902,1.03,1.04,40841,0.0,1.0
2025-04-10,1.0778,1.15,1.03,1.13,48444,1.0778,1.15,1.03,1.13,48444,0.0,1.0
2025-04-11,1.0504,1.17,1.04,1.17,63615,1.0504,1.17,1.04,1.17,63615,0.0,1.0
2025-04-14,1.0926,1.0999,1.02,1.05,15164,1.0926,1.0999,1.02,1.05,15164,0.0,1.0
2025-04-15,1.24,1.24,1.065,1.065,13066,1.24,1.24,1.065,1.065,13066,0.0,1.0
2025-04-16,1.22,1.3,1.2,1.2,8458,1.22,1.3,1.2,1.2,8458,0.0,1.0
2025-04-17,1.1498,1.2625,1.1,1.18,36815,1.1498,1.2625,1.1,1.18,36815,0.0,1.0
2025-04-21,1.0134,1.155,1.01,1.15,18285,1.0134,1.155,1.01,1.15,18285,0.0,1.0
2025-04-22,1.0699,1.12,1.04,1.12,34571,1.0699,1.12,1.04,1.12,34571,0.0,1.0
2025-04-23,1.0899,1.09,1.04,1.07,34876,1.0899,1.09,1.04,1.07,34876,0.0,1.0
2025-04-24,1.08,1.09,1.075,1.08,17236,1.08,1.09,1.075,1.08,17236,0.0,1.0
2025-04-25,1.085,1.09,1.08,1.08,5633,1.085,1.09,1.08,1.08,5633,0.0,1.0
2025-04-28,1.06,1.09,1.04,1.09,26574,1.06,1.09,1.04,1.09,26574,0.0,1.0
2025-04-29,1.05,1.06,1.0,1.0,16207,1.05,1.06,1.0,1.0,16207,0.0,1.0
2025-04-30,1.165,1.18,1.01,1.01,137393,1.165,1.18,1.01,1.01,137393,0.0,1.0
2025-05-01,1.21,1.2197,1.14,1.16,29588,1.21,1.2197,1.14,1.16,29588,0.0,1.0
2025-05-02,1.4494,1.4792,1.25,1.25,160639,1.4494,1.4792,1.25,1.25,160639,0.0,1.0
2025-05-05,1.305,1.44,1.3,1.4323,17966,1.305,1.44,1.3,1.4323,17966,0.0,1.0
2025-05-06,1.4086,1.411079,1.23,1.29,37587,1.4086,1.411079,1.23,1.29,37587,0.0,1.0
2025-05-07,1.49,1.51,1.38,1.42,187606,1.49,1.51,1.38,1.42,187606,0.0,1.0
2025-05-08,1.4881,1.52,1.455,1.48,64443,1.4881,1.52,1.455,1.48,64443,0.0,1.0
2025-05-09,1.485,1.51,1.37,1.45,13416,1.485,1.51,1.37,1.45,13416,0.0,1.0
2025-05-12,1.5,1.54,1.4804,1.52,61007,1.5,1.54,1.4804,1.52,61007,0.0,1.0
2025-05-13,1.5,1.53,1.46,1.53,13581,1.5,1.53,1.46,1.53,13581,0.0,1.0
2025-05-14,1.49,1.54,1.4899,1.49,15272,1.49,1.54,1.4899,1.49,15272,0.0,1.0
2025-05-15,1.43,1.48,1.43,1.48,2069,1.43,1.48,1.43,1.48,2069,0.0,1.0
2025-05-16,1.52,1.53,1.43,1.44,21884,1.52,1.53,1.43,1.44,21884,0.0,1.0
2025-05-19,1.4899,1.4899,1.4502,1.476,6142,1.4899,1.4899,1.4502,1.476,6142,0.0,1.0
2025-05-20,1.5,1.51,1.4801,1.4801,6758,1.5,1.51,1.4801,1.4801,6758,0.0,1.0
2025-05-21,1.43,1.5001,1.43,1.5001,20427,1.43,1.5001,1.43,1.5001,20427,0.0,1.0
2025-05-22,1.4099,1.425,1.38,1.4,11260,1.4099,1.425,1.38,1.4,11260,0.0,1.0
2025-05-23,1.4,1.43,1.38,1.38,12135,1.4,1.43,1.38,1.38,12135,0.0,1.0
2025-05-27,1.42,1.46,1.4,1.46,10355,1.42,1.46,1.4,1.46,10355,0.0,1.0
2025-05-28,1.46,1.5,1.45,1.45,8675,1.46,1.5,1.45,1.45,8675,0.0,1.0
2025-05-29,1.47,1.52,1.43,1.475,23188,1.47,1.52,1.43,1.475,23188,0.0,1.0
2025-05-30,1.4599,1.4599,1.3543,1.372,19711,1.4599,1.4599,1.3543,1.372,19711,0.0,1.0
2025-06-02,1.355,1.4394,1.31,1.36,42821,1.355,1.4394,1.31,1.36,42821,0.0,1.0
2025-06-03,1.38,1.4244,1.3498,1.39,31519,1.38,1.4244,1.3498,1.39,31519,0.0,1.0
2025-06-04,1.37,1.4494,1.37,1.39,29515,1.37,1.4494,1.37,1.39,29515,0.0,1.0
2025-06-05,1.3999,1.4299,1.37,1.41,13501,1.3999,1.4299,1.37,1.41,13501,0.0,1.0
2025-06-06,1.42,1.43,1.37,1.43,13781,1.42,1.43,1.37,1.43,13781,0.0,1.0
2025-06-09,1.4499,1.47,1.409,1.47,4919,1.4499,1.47,1.409,1.47,4919,0.0,1.0
2025-06-10,1.45,1.45,1.38,1.45,19671,1.45,1.45,1.38,1.45,19671,0.0,1.0
2025-06-11,1.435,1.45,1.435,1.4499,8948,1.435,1.45,1.435,1.4499,8948,0.0,1.0
2025-06-12,1.42,1.44,1.41,1.44,8424,1.42,1.44,1.41,1.44,8424,0.0,1.0
2025-06-13,1.39,1.54,1.3524,1.4001,104027,1.39,1.54,1.3524,1.4001,104027,0.0,1.0
2025-06-16,1.4302,1.44,1.38,1.41,24955,1.4302,1.44,1.38,1.41,24955,0.0,1.0
2025-06-17,1.435,1.47,1.35,1.46,23258,1.435,1.47,1.35,1.46,23258,0.0,1.0
2025-06-18,1.46,1.48,1.4499,1.4499,3910,1.46,1.48,1.4499,1.4499,3910,0.0,1.0
2025-06-20,1.47,1.4797,1.402,1.45,8096,1.47,1.4797,1.402,1.45,8096,0.0,1.0
2025-06-23,1.46,1.4744,1.45,1.455,3539,1.46,1.4744,1.45,1.455,3539,0.0,1.0
2025-06-24,1.47,1.4793,1.45,1.45,45602,1.47,1.4793,1.45,1.45,45602,0.0,1.0
2025-06-25,1.46,1.5,1.45,1.5,26668,1.46,1.5,1.45,1.5,26668,0.0,1.0
2025-06-26,1.47,1.47,1.4501,1.46,4393,1.47,1.47,1.4501,1.46,4393,0.0,1.0
2025-06-27,1.475,1.4794,1.45,1.45,1744,1.475,1.4794,1.45,1.45,1744,0.0,1.0
2025-06-30,1.46,1.5,1.45,1.46,68728,1.46,1.5,1.45,1.46,68728,0.0,1.0
2025-07-01,1.48,1.48,1.4428,1.48,21212,1.48,1.48,1.4428,1.48,21212,0.0,1.0
2025-07-02,1.7099,1.75,1.4733,1.4733,181095,1.7099,1.75,1.4733,1.4733,181095,0.0,1.0
2025-07-03,1.625,1.71,1.595,1.71,29152,1.625,1.71,1.595,1.71,29152,0.0,1.0
2025-07-07,1.51,1.62,1.5001,1.62,22871,1.51,1.62,1.5001,1.62,22871,0.0,1.0
2025-07-08,1.565,1.565,1.512,1.5532,9274,1.565,1.565,1.512,1.5532,9274,0.0,1.0
2025-07-09,1.5855,1.62,1.565,1.57,9418,1.5855,1.62,1.565,1.57,9418,0.0,1.0
2025-07-10,1.48,1.6167,1.46,1.61,147243,1.48,1.6167,1.46,1.61,147243,0.0,1.0
2025-07-11,1.4667,1.48,1.44,1.44,20036,1.4667,1.48,1.44,1.44,20036,0.0,1.0
2025-07-14,1.48,1.5,1.46,1.49,35249,1.48,1.5,1.46,1.49,35249,0.0,1.0
2025-07-15,1.48,1.53,1.475,1.51,45334,1.48,1.53,1.475,1.51,45334,0.0,1.0
2025-07-16,1.4533,1.46,1.4341,1.4502,18504,1.4533,1.46,1.4341,1.4502,18504,0.0,1.0
2025-07-17,1.51,1.52,1.4299,1.45,164234,1.51,1.52,1.4299,1.45,164234,0.0,1.0
2025-07-18,1.52,1.5499,1.4759,1.53,40852,1.52,1.5499,1.4759,1.53,40852,0.0,1.0
2025-07-21,1.535,1.54,1.44,1.535,72990,1.535,1.54,1.44,1.535,72990,0.0,1.0
2025-07-22,1.675,1.68,1.5394,1.55,82044,1.675,1.68,1.5394,1.55,82044,0.0,1.0
2025-07-23,1.989,1.99,1.6402,1.68,231888,1.989,1.99,1.6402,1.68,231888,0.0,1.0
2025-07-24,1.99,2.02,1.81,1.95,171844,1.99,2.02,1.81,1.95,171844,0.0,1.0
2025-07-25,1.89,2.09,1.8868,1.93,77686,1.89,2.09,1.8868,1.93,77686,0.0,1.0
2025-07-28,1.78,1.9,1.69,1.9,108255,1.78,1.9,1.69,1.9,108255,0.0,1.0
2025-07-29,1.74,1.81,1.66,1.76,41861,1.74,1.81,1.66,1.76,41861,0.0,1.0
2025-07-30,1.9,1.91,1.66,1.72,99189,1.9,1.91,1.66,1.72,99189,0.0,1.0
2025-07-31,1.94,2.03,1.8101,1.8117,77804,1.94,2.03,1.8101,1.8117,77804,0.0,1.0
2025-08-01,1.84,1.8953,1.83,1.88,16602,1.84,1.8953,1.83,1.88,16602,0.0,1.0
2025-08-04,1.8429,1.88,1.8,1.85,12181,1.8429,1.88,1.8,1.85,12181,0.0,1.0
2025-08-05,1.83,1.84,1.81,1.83,9754,1.83,1.84,1.81,1.83,9754,0.0,1.0
2025-08-06,1.76,1.84,1.7375,1.84,23758,1.76,1.84,1.7375,1.84,23758,0.0,1.0
2025-08-07,1.695,1.8,1.675,1.8,68602,1.695,1.8,1.675,1.8,68602,0.0,1.0
2025-08-08,1.17,1.4,1.15,1.4,602596,1.17,1.4,1.15,1.4,602596,0.0,1.0
2025-08-11,1.12,1.24,1.078,1.08,176879,1.12,1.24,1.078,1.08,176879,0.0,1.0
2025-08-12,1.165,1.17,1.11,1.12,29160,1.165,1.17,1.11,1.12,29160,0.0,1.0
2025-08-13,1.22,1.22,1.15,1.15,51226,1.22,1.22,1.15,1.15,51226,0.0,1.0
2025-08-14,1.135,1.22,1.13,1.22,24058,1.135,1.22,1.13,1.22,24058,0.0,1.0
2025-08-15,1.11,1.16,1.1,1.16,56589,1.11,1.16,1.1,1.16,56589,0.0,1.0
2025-08-18,1.1207,1.16,1.1,1.13,75569,1.1207,1.16,1.1,1.13,75569,0.0,1.0
2025-08-19,1.1199,1.1259,1.1,1.12,43065,1.1199,1.1259,1.1,1.12,43065,0.0,1.0
2025-08-20,1.1281,1.1281,1.08,1.1,42276,1.1281,1.1281,1.08,1.1,42276,0.0,1.0
2025-08-21,1.12,1.1343,1.11,1.13,32287,1.12,1.1343,1.11,1.13,32287,0.0,1.0
2025-08-22,1.18,1.25,1.12,1.12,157658,1.18,1.25,1.12,1.12,157658,0.0,1.0
2025-08-25,1.2,1.21,1.16,1.19,59541,1.2,1.21,1.16,1.19,59541,0.0,1.0
2025-08-26,1.2,1.2,1.1833,1.1833,4692,1.2,1.2,1.1833,1.1833,4692,0.0,1.0
2025-08-27,1.15,1.2,1.1401,1.2,21603,1.15,1.2,1.1401,1.2,21603,0.0,1.0
2025-08-28,1.14,1.16,1.09,1.15,41466,1.14,1.16,1.09,1.15,41466,0.0,1.0
2025-08-29,1.19,1.2173,1.13,1.13,48287,1.19,1.2173,1.13,1.13,48287,0.0,1.0
2025-09-02,1.16,1.2,1.155,1.2,9750,1.16,1.2,1.155,1.2,9750,0.0,1.0
2025-09-03,1.2,1.2106,1.1736,1.2,45922,1.2,1.2106,1.1736,1.2,45922,0.0,1.0
2025-09-04,0.68,1.15,0.68,1.15,638153,0.68,1.15,0.68,1.15,638153,0.0,1.0
2025-09-05,0.6916,0.769,0.653,0.6531,728340,0.6916,0.769,0.653,0.6531,728340,0.0,1.0
2025-09-08,0.677,0.705,0.669,0.6869,212841,0.677,0.705,0.669,0.6869,212841,0.0,1.0
2025-09-09,0.727,1.06,0.6801,0.685,12251662,0.727,1.06,0.6801,0.685,12251662,0.0,1.0
2025-09-10,0.7301,0.789,0.73,0.73,550919,0.7301,0.789,0.73,0.73,550919,0.0,1.0
2025-09-11,0.7226,0.73,0.7063,0.717,101826,0.7226,0.73,0.7063,0.717,101826,0.0,1.0
2025-09-12,0.7386,0.7461,0.7061,0.7061,196010,0.7386,0.7461,0.7061,0.7061,196010,0.0,1.0
2025-09-15,0.7095,0.719849,0.7,0.71,88247,0.7095,0.719849,0.7,0.71,88247,0.0,1.0
2025-09-16,0.6889,0.7196,0.68,0.7196,95123,0.6889,0.7196,0.68,0.7196,95123,0.0,1.0
2025-09-17,0.716,0.7329,0.68,0.68,122048,0.716,0.7329,0.68,0.68,122048,0.0,1.0
2025-09-18,0.7148,0.719,0.6872,0.719,55932,0.7148,0.719,0.6872,0.719,55932,0.0,1.0
2025-09-19,0.79,0.81,0.7165,0.7165,343917,0.79,0.81,0.7165,0.7165,343917,0.0,1.0
2025-09-22,0.7549,0.7699,0.7549,0.7661,48722,0.7549,0.7699,0.7549,0.7661,48722,0.0,1.0
2025-09-23,0.781,0.7902,0.74,0.75,98135,0.781,0.7902,0.74,0.75,98135,0.0,1.0
2025-09-24,0.835,0.84,0.781,0.7811,108276,0.835,0.84,0.781,0.7811,108276,0.0,1.0
2025-09-25,0.7759,0.82,0.77,0.77,75224,0.7759,0.82,0.77,0.77,75224,0.0,1.0
2025-09-26,0.77,0.795,0.743,0.77,78405,0.77,0.795,0.743,0.77,78405,0.0,1.0
2025-09-29,0.79,0.809,0.745301,0.745301,20303,0.79,0.809,0.745301,0.745301,20303,0.0,1.0
2025-09-30,0.677501,0.8155,0.677501,0.795,951352,0.677501,0.8155,0.677501,0.795,951352,0.0,1.0
2025-10-01,0.2007,0.2462,0.18015,0.1811,58796946,0.2007,0.2462,0.18015,0.1811,58796946,0.0,1.0
2025-10-02,0.1312,0.185,0.117,0.18,71398203,0.1312,0.185,0.117,0.18,71398203,0.0,1.0
2025-10-03,0.1609,0.1854,0.158,0.1747,319935453,0.1609,0.1854,0.158,0.1747,319935453,0.0,1.0
2025-10-06,0.1671,0.1789,0.1626,0.173,50052533,0.1671,0.1789,0.1626,0.173,50052533,0.0,1.0
2025-10-07,0.161,0.167,0.1564,0.164,32784443,0.161,0.167,0.1564,0.164,32784443,0.0,1.0
2025-10-08,0.184,0.19859,0.17,0.1807,70272532,0.184,0.19859,0.17,0.1807,70272532,0.0,1.0
2025-10-09,0.171,0.181,0.165,0.1806,16690473,0.171,0.181,0.165,0.1806,16690473,0.0,1.0
2025-10-10,0.1471,0.177,0.135,0.177,21722275,0.1471,0.177,0.135,0.177,21722275,0.0,1.0
2025-10-13,0.1401,0.15,0.1318,0.1431,11647712,0.1401,0.15,0.1318,0.1431,11647712,0.0,1.0
2025-10-14,0.1437,0.1439,0.1341,0.1364,5926051,0.1437,0.1439,0.1341,0.1364,5926051,0.0,1.0
2025-10-15,0.1354,0.1457,0.1333,0.141,7375859,0.1354,0.1457,0.1333,0.141,7375859,0.0,1.0
2025-10-16,0.1402,0.1431,0.1334,0.1362,9157588,0.1402,0.1431,0.1334,0.1362,9157588,0.0,1.0
2025-10-17,0.1241,0.1364,0.1222,0.13,7751926,0.1241,0.1364,0.1222,0.13,7751926,0.0,1.0
2025-10-20,0.1181,0.126301,0.115,0.1204,5204821,0.1181,0.126301,0.115,0.1204,5204821,0.0,1.0
2025-10-21,0.117,0.124,0.11,0.11,9503713,0.117,0.124,0.11,0.11,9503713,0.0,1.0
2025-10-22,0.1207,0.129,0.1168,0.1219,11576510,0.1207,0.129,0.1168,0.1219,11576510,0.0,1.0
2025-10-23,0.12745,0.1333,0.117,0.12,8070741,0.12745,0.1333,0.117,0.12,8070741,0.0,1.0
2025-10-24,0.123,0.1274,0.11691,0.1274,4085562,0.123,0.1274,0.11691,0.1274,4085562,0.0,1.0
2025-10-27,0.1292,0.1328,0.1184,0.12,6513569,0.1292,0.1328,0.1184,0.12,6513569,0.0,1.0
2025-10-28,0.13,0.135,0.1265,0.1301,6736702,0.13,0.135,0.1265,0.1301,6736702,0.0,1.0
2025-10-29,0.12,0.129,0.116,0.1211,4864801,0.12,0.129,0.116,0.1211,4864801,0.0,1.0
2025-10-30,0.1214,0.1276,0.1164,0.1196,3573379,0.1214,0.1276,0.1164,0.1196,3573379,0.0,1.0
2025-10-31,0.1228,0.137,0.1186,0.1236,19713051,0.1228,0.137,0.1186,0.1236,19713051,0.0,1.0
2025-11-03,0.1258,0.17559,0.11691,0.133,77702560,0.1258,0.17559,0.11691,0.133,77702560,0.0,1.0
2025-11-04,0.136,0.146,0.128901,0.1318,92647110,0.136,0.146,0.128901,0.1318,92647110,0.0,1.0
2025-11-05,0.074,0.279,0.066,0.2619,879720446,0.074,0.279,0.066,0.2619,879720446,0.0,1.0
2025-11-06,0.063,0.0737,0.0505,0.0737,175000931,0.063,0.0737,0.0505,0.0737,175000931,0.0,1.0
2025-11-07,0.0631,0.0646,0.054201,0.0583,62614731,0.0631,0.0646,0.054201,0.0583,62614731,0.0,1.0
2025-11-10,0.056,0.0611,0.0544,0.06,42322656,0.056,0.0611,0.0544,0.06,42322656,0.0,1.0
2025-11-11,0.0483,0.053,0.0433,0.0515,42871900,0.0483,0.053,0.0433,0.0515,42871900,0.0,1.0
2025-11-12,0.0461,0.0515,0.044,0.0515,30076034,0.0461,0.0515,0.044,0.0515,30076034,0.0,1.0
2025-11-13,0.0479,0.0546,0.0441,0.0455,50920292,0.0479,0.0546,0.0441,0.0455,50920292,0.0,1.0
2025-11-14,0.0487,0.0543,0.0486,0.054,114198239,0.0487,0.0543,0.0486,0.054,114198239,0.0,1.0
2025-11-17,0.0474,0.0525,0.0435,0.0525,133217299,0.0474,0.0525,0.0435,0.0525,133217299,0.0,1.0
2025-11-18,0.0477,0.0496,0.044901,0.0483,108458333,0.0477,0.0496,0.044901,0.0483,108458333,0.0,1.0
2025-11-19,0.0575,0.0633,0.053,0.054,168452472,0.0575,0.0633,0.053,0.054,168452472,0.0,1.0
2025-11-20,0.053145,0.0576,0.0492,0.0576,46328075,0.053145,0.0576,0.0492,0.0576,46328075,0.0,1.0
2025-11-21,0.0525,0.055,0.05,0.0531,42900809,0.0525,0.055,0.05,0.0531,42900809,0.0,1.0
2025-11-24,0.0442,0.0476,0.0425,0.045,40962675,0.0442,0.0476,0.0425,0.045,40962675,0.0,1.0
2025-11-25,0.0452,0.0488,0.0441,0.0451,40104932,0.0452,0.0488,0.0441,0.0451,40104932,0.0,1.0
2025-11-26,0.043,0.0477,0.0426,0.0454,38813636,0.043,0.0477,0.0426,0.0454,38813636,0.0,1.0