date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-03,4.35,5.74,3.015,5.74,176647,4.35,5.74,3.015,5.74,176647,0.0,1.0
2024-09-04,3.78,3.8283,2.85,3.5,94574,3.78,3.8283,2.85,3.5,94574,0.0,1.0
2024-09-05,3.75,4.25,3.29,3.29,59798,3.75,4.25,3.29,3.29,59798,0.0,1.0
2024-09-06,3.22,3.58,3.1473,3.41,34349,3.22,3.58,3.1473,3.41,34349,0.0,1.0
2024-09-09,2.79,3.4176,2.47,3.11,37763,2.79,3.4176,2.47,3.11,37763,0.0,1.0
2024-09-10,2.7935,3.095,2.58,2.71,16569,2.7935,3.095,2.58,2.71,16569,0.0,1.0
2024-09-11,3.09,3.1,2.25,2.25,30148,3.09,3.1,2.25,2.25,30148,0.0,1.0
2024-09-12,2.68,3.09,2.68,2.89,4816,2.68,3.09,2.68,2.89,4816,0.0,1.0
2024-09-13,2.5001,3.5,2.4,2.61,264428,2.5001,3.5,2.4,2.61,264428,0.0,1.0
2024-09-16,2.35,2.46,2.1715,2.41,36759,2.35,2.46,2.1715,2.41,36759,0.0,1.0
2024-09-17,2.32,2.59,2.18,2.25,34200,2.32,2.59,2.18,2.25,34200,0.0,1.0
2024-09-18,2.73,3.48,2.25,2.25,116821,2.73,3.48,2.25,2.25,116821,0.0,1.0
2024-09-19,3.01,3.39,2.6,2.6,45721,3.01,3.39,2.6,2.6,45721,0.0,1.0
2024-09-20,2.95,3.3,2.751,3.3,18142,2.95,3.3,2.751,3.3,18142,0.0,1.0
2024-09-23,2.8,2.95,2.675,2.95,8766,2.8,2.95,2.675,2.95,8766,0.0,1.0
2024-09-24,2.7,2.848,2.42,2.67,12173,2.7,2.848,2.42,2.67,12173,0.0,1.0
2024-09-25,2.7,2.9,2.58,2.83,24984,2.7,2.9,2.58,2.83,24984,0.0,1.0
2024-09-26,2.76,3.1,2.58,3.1,34566,2.76,3.1,2.58,3.1,34566,0.0,1.0
2024-09-27,2.75,2.935,2.7,2.87,15971,2.75,2.935,2.7,2.87,15971,0.0,1.0
2024-09-30,2.5,2.81,2.4501,2.81,10943,2.5,2.81,2.4501,2.81,10943,0.0,1.0
2024-10-01,2.38,2.5882,2.38,2.56,11670,2.38,2.5882,2.38,2.56,11670,0.0,1.0
2024-10-02,2.49,2.66,2.4,2.4,13735,2.49,2.66,2.4,2.4,13735,0.0,1.0
2024-10-03,2.3001,2.4551,2.24,2.3,19130,2.3001,2.4551,2.24,2.3,19130,0.0,1.0
2024-10-04,2.31,2.41,2.29,2.41,3351,2.31,2.41,2.29,2.41,3351,0.0,1.0
2024-10-07,2.27,2.38,2.27,2.35,2486,2.27,2.38,2.27,2.35,2486,0.0,1.0
2024-10-08,2.27,2.31,2.25,2.29,3265,2.27,2.31,2.25,2.29,3265,0.0,1.0
2024-10-09,2.03,2.33,2.0,2.26,6620,2.03,2.33,2.0,2.26,6620,0.0,1.0
2024-10-10,1.85,2.1895,1.7848,2.1895,6328,1.85,2.1895,1.7848,2.1895,6328,0.0,1.0
2024-10-11,1.945,1.98,1.81,1.85,6361,1.945,1.98,1.81,1.85,6361,0.0,1.0
2024-10-14,2.02,2.02,1.8,1.8,2997,2.02,2.02,1.8,1.8,2997,0.0,1.0
2024-10-15,2.21,2.42,1.97,2.02,20038,2.21,2.42,1.97,2.02,20038,0.0,1.0
2024-10-16,2.53,2.87,2.2001,2.53,50829,2.53,2.87,2.2001,2.53,50829,0.0,1.0
2024-10-17,2.55,2.91,2.44,2.91,29330,2.55,2.91,2.44,2.91,29330,0.0,1.0
2024-10-18,2.38,2.7,2.3,2.4,24735,2.38,2.7,2.3,2.4,24735,0.0,1.0
2024-10-21,2.1,2.34,2.1,2.2,9699,2.1,2.34,2.1,2.2,9699,0.0,1.0
2024-10-22,2.25,2.25,2.16,2.16,961,2.25,2.25,2.16,2.16,961,0.0,1.0
2024-10-23,2.31,2.65,2.2,2.65,10378,2.31,2.65,2.2,2.65,10378,0.0,1.0
2024-10-24,2.31,2.31,2.07,2.26,6111,2.31,2.31,2.07,2.26,6111,0.0,1.0
2024-10-25,2.34,2.35,2.34,2.35,1128,2.34,2.35,2.34,2.35,1128,0.0,1.0
2024-10-28,2.19,2.69,2.19,2.69,3191,2.19,2.69,2.19,2.69,3191,0.0,1.0
2024-10-29,2.25,2.64,2.25,2.36,4570,2.25,2.64,2.25,2.36,4570,0.0,1.0
2024-10-30,2.7,2.7,2.37,2.37,8642,2.7,2.7,2.37,2.37,8642,0.0,1.0
2024-10-31,2.33,2.59,2.29,2.51,5101,2.33,2.59,2.29,2.51,5101,0.0,1.0
2024-11-01,2.17,2.25,2.07,2.1,11154,2.17,2.25,2.07,2.1,11154,0.0,1.0
2024-11-04,1.98,2.0,1.699,2.0,13005,1.98,2.0,1.699,2.0,13005,0.0,1.0
2024-11-05,1.93,1.9999,1.93,1.97,5284,1.93,1.9999,1.93,1.97,5284,0.0,1.0
2024-11-06,1.92,1.92,1.7899,1.88,6786,1.92,1.92,1.7899,1.88,6786,0.0,1.0
2024-11-07,1.93,1.93,1.81,1.81,1012,1.93,1.93,1.81,1.81,1012,0.0,1.0
2024-11-08,1.94,1.96,1.92,1.92,1607,1.94,1.96,1.92,1.92,1607,0.0,1.0
2024-11-11,1.97,1.99,1.7755,1.9656,7632,1.97,1.99,1.7755,1.9656,7632,0.0,1.0
2024-11-12,1.8302,2.0,1.72,2.0,70829,1.8302,2.0,1.72,2.0,70829,0.0,1.0
2024-11-13,1.8819,2.0,1.88,2.0,16981,1.8819,2.0,1.88,2.0,16981,0.0,1.0
2024-11-14,1.98,2.0,1.86,1.88,12767,1.98,2.0,1.86,1.88,12767,0.0,1.0
2024-11-15,1.92,1.99,1.8001,1.87,5050,1.92,1.99,1.8001,1.87,5050,0.0,1.0
2024-11-18,1.9572,2.0,1.88,1.88,3156,1.9572,2.0,1.88,1.88,3156,0.0,1.0
2024-11-19,1.9,1.94,1.8,1.86,16322,1.9,1.94,1.8,1.86,16322,0.0,1.0
2024-11-20,1.88,1.89,1.8013,1.8376,1928,1.88,1.89,1.8013,1.8376,1928,0.0,1.0
2024-11-21,1.88,1.88,1.88,1.88,1450,1.88,1.88,1.88,1.88,1450,0.0,1.0
2024-11-22,1.8058,1.89,1.802,1.802,3860,1.8058,1.89,1.802,1.802,3860,0.0,1.0
2024-11-25,1.75,1.88,1.75,1.87,6892,1.75,1.88,1.75,1.87,6892,0.0,1.0
2024-11-26,1.6978,1.75,1.5614,1.73,6266,1.6978,1.75,1.5614,1.73,6266,0.0,1.0
2024-11-27,1.76,1.78,1.6105,1.78,12215,1.76,1.78,1.6105,1.78,12215,0.0,1.0
2024-11-29,1.79,1.79,1.641,1.73,8627,1.79,1.79,1.641,1.73,8627,0.0,1.0
2024-12-02,1.7,1.745,1.7,1.7,1492,1.7,1.745,1.7,1.7,1492,0.0,1.0
2024-12-03,1.6501,1.7,1.5729,1.7,8973,1.6501,1.7,1.5729,1.7,8973,0.0,1.0
2024-12-04,1.51,1.69,1.51,1.69,3065,1.51,1.69,1.51,1.69,3065,0.0,1.0
2024-12-05,1.41,1.5707,1.41,1.53,5530,1.41,1.5707,1.41,1.53,5530,0.0,1.0
2024-12-06,1.5,1.5,1.46,1.46,3943,1.5,1.5,1.46,1.46,3943,0.0,1.0
2024-12-09,1.4476,1.49,1.42,1.4888,6925,1.4476,1.49,1.42,1.4888,6925,0.0,1.0
2024-12-10,1.4003,1.43,1.37,1.37,2523,1.4003,1.43,1.37,1.37,2523,0.0,1.0
2024-12-11,1.3904,1.4,1.36,1.4,2465,1.3904,1.4,1.36,1.4,2465,0.0,1.0
2024-12-12,1.32,1.375,1.32,1.36,3604,1.32,1.375,1.32,1.36,3604,0.0,1.0
2024-12-13,1.255,1.42,1.255,1.39,9792,1.255,1.42,1.255,1.39,9792,0.0,1.0
2024-12-16,1.33,1.3826,1.2,1.25,100670,1.33,1.3826,1.2,1.25,100670,0.0,1.0
2024-12-17,1.3,1.4,1.185,1.33,159712,1.3,1.4,1.185,1.33,159712,0.0,1.0
2024-12-18,2.0,2.0,1.3,1.36,3748858,2.0,2.0,1.3,1.36,3748858,0.0,1.0
2024-12-19,2.39,4.38,2.22,4.38,18924611,2.39,4.38,2.22,4.38,18924611,0.0,1.0
2024-12-20,1.96,2.3,1.73,2.03,1359544,1.96,2.3,1.73,2.03,1359544,0.0,1.0
2024-12-23,1.76,2.25,1.75,1.96,558713,1.76,2.25,1.75,1.96,558713,0.0,1.0
2024-12-24,1.56,1.7511,1.4594,1.63,432137,1.56,1.7511,1.4594,1.63,432137,0.0,1.0
2024-12-26,1.81,2.2,1.52,1.52,706392,1.81,2.2,1.52,1.52,706392,0.0,1.0
2024-12-27,1.56,1.8,1.5,1.8,296924,1.56,1.8,1.5,1.8,296924,0.0,1.0
2024-12-30,1.58,1.66,1.5,1.52,155785,1.58,1.66,1.5,1.52,155785,0.0,1.0
2024-12-31,1.8,1.8699,1.341,1.65,307149,1.8,1.8699,1.341,1.65,307149,0.0,1.0
2025-01-02,1.57,1.7,1.46,1.64,1974235,1.57,1.7,1.46,1.64,1974235,0.0,1.0
2025-01-03,1.52,1.55,1.34,1.46,426838,1.52,1.55,1.34,1.46,426838,0.0,1.0
2025-01-06,1.42,1.54,1.37,1.52,255772,1.42,1.54,1.37,1.52,255772,0.0,1.0
2025-01-07,1.39,1.49,1.38,1.45,136203,1.39,1.49,1.38,1.45,136203,0.0,1.0
2025-01-08,3.92,7.0799,2.56,2.71,292280409,3.92,7.0799,2.56,2.71,292280409,0.0,1.0
2025-01-10,2.86,3.23,2.57,3.09,3617641,2.86,3.23,2.57,3.09,3617641,0.0,1.0
2025-01-13,2.82,3.4195,2.12,2.78,2228349,2.82,3.4195,2.12,2.78,2228349,0.0,1.0
2025-01-14,2.81,3.15,2.45,2.69,802683,2.81,3.15,2.45,2.69,802683,0.0,1.0
2025-01-15,2.2,2.78,2.1,2.73,1146066,2.2,2.78,2.1,2.73,1146066,0.0,1.0
2025-01-16,2.24,2.69,2.1093,2.18,665446,2.24,2.69,2.1093,2.18,665446,0.0,1.0
2025-01-17,2.22,2.39,2.05,2.39,319706,2.22,2.39,2.05,2.39,319706,0.0,1.0
2025-01-21,2.13,2.28,2.09,2.21,443270,2.13,2.28,2.09,2.21,443270,0.0,1.0
2025-01-22,2.05,2.26,1.9492,2.06,556125,2.05,2.26,1.9492,2.06,556125,0.0,1.0
2025-01-23,1.9,2.0382,1.84,1.89,430258,1.9,2.0382,1.84,1.89,430258,0.0,1.0
2025-01-24,1.83,2.03,1.75,1.77,411244,1.83,2.03,1.75,1.77,411244,0.0,1.0
2025-01-27,1.69,1.8,1.6,1.76,251326,1.69,1.8,1.6,1.76,251326,0.0,1.0
2025-01-28,1.65,1.69,1.55,1.62,168329,1.65,1.69,1.55,1.62,168329,0.0,1.0
2025-01-29,1.71,1.75,1.52,1.57,239048,1.71,1.75,1.52,1.57,239048,0.0,1.0
2025-01-30,1.6,1.7,1.55,1.58,170696,1.6,1.7,1.55,1.58,170696,0.0,1.0
2025-01-31,1.63,1.7494,1.58,1.58,167993,1.63,1.7494,1.58,1.58,167993,0.0,1.0
2025-02-03,1.6,1.6059,1.5098,1.54,209532,1.6,1.6059,1.5098,1.54,209532,0.0,1.0
2025-02-04,1.53,1.61,1.5,1.55,121327,1.53,1.61,1.5,1.55,121327,0.0,1.0
2025-02-05,1.49,1.59,1.42,1.52,265090,1.49,1.59,1.42,1.52,265090,0.0,1.0
2025-02-06,1.41,1.48,1.4,1.43,167251,1.41,1.48,1.4,1.43,167251,0.0,1.0
2025-02-07,1.35,1.48,1.35,1.48,151758,1.35,1.48,1.35,1.48,151758,0.0,1.0
2025-02-10,1.42,1.45,1.35,1.35,141350,1.42,1.45,1.35,1.35,141350,0.0,1.0
2025-02-11,1.32,1.5,1.2801,1.5,219265,1.32,1.5,1.2801,1.5,219265,0.0,1.0
2025-02-12,1.34,1.3695,1.27,1.28,177516,1.34,1.3695,1.27,1.28,177516,0.0,1.0
2025-02-13,1.51,1.6,1.33,1.33,359152,1.51,1.6,1.33,1.33,359152,0.0,1.0
2025-02-14,1.49,1.5059,1.44,1.48,211223,1.49,1.5059,1.44,1.48,211223,0.0,1.0
2025-02-18,1.7,1.765,1.5,1.53,397856,1.7,1.765,1.5,1.53,397856,0.0,1.0
2025-02-19,1.58,2.77,1.5425,1.94,6594865,1.58,2.77,1.5425,1.94,6594865,0.0,1.0
2025-02-20,1.87,1.87,1.6,1.6,702258,1.87,1.87,1.6,1.6,702258,0.0,1.0
2025-02-21,1.83,1.9551,1.741,1.89,266821,1.83,1.9551,1.741,1.89,266821,0.0,1.0
2025-02-24,1.89,1.915,1.73,1.8,212117,1.89,1.915,1.73,1.8,212117,0.0,1.0
2025-02-25,1.88,1.97,1.8,1.94,275759,1.88,1.97,1.8,1.94,275759,0.0,1.0
2025-02-26,2.04,2.06,1.8901,1.95,237449,2.04,2.06,1.8901,1.95,237449,0.0,1.0
2025-02-27,2.04,2.27,2.01,2.27,357133,2.04,2.27,2.01,2.27,357133,0.0,1.0
2025-02-28,1.94,2.0933,1.91,2.09,339496,1.94,2.0933,1.91,2.09,339496,0.0,1.0
2025-03-03,2.1,2.2299,1.95,1.95,207400,2.1,2.2299,1.95,1.95,207400,0.0,1.0
2025-03-04,2.11,2.14,2.02,2.1,116258,2.11,2.14,2.02,2.1,116258,0.0,1.0
2025-03-05,2.15,2.19,2.02,2.17,146646,2.15,2.19,2.02,2.17,146646,0.0,1.0
2025-03-06,2.2,2.265,2.15,2.15,240783,2.2,2.265,2.15,2.15,240783,0.0,1.0
2025-03-07,2.25,2.37,2.22,2.35,288000,2.25,2.37,2.22,2.35,288000,0.0,1.0
2025-03-10,2.63,2.69,2.3,2.3,746044,2.63,2.69,2.3,2.3,746044,0.0,1.0
2025-03-11,2.78,3.1,2.65,2.68,733650,2.78,3.1,2.65,2.68,733650,0.0,1.0
2025-03-12,2.99,3.08,2.78,2.78,650591,2.99,3.08,2.78,2.78,650591,0.0,1.0
2025-03-13,3.46,3.66,3.0,3.16,1015778,3.46,3.66,3.0,3.16,1015778,0.0,1.0
2025-03-14,2.03,3.545,1.8401,3.545,1424003,2.03,3.545,1.8401,3.545,1424003,0.0,1.0
2025-03-17,2.57,2.79,1.9631,2.05,2260570,2.57,2.79,1.9631,2.05,2260570,0.0,1.0
2025-03-18,1.78,2.7309,1.72,2.65,2304140,1.78,2.7309,1.72,2.65,2304140,0.0,1.0
2025-03-19,1.81,1.8356,1.79,1.8,201208,1.81,1.8356,1.79,1.8,201208,0.0,1.0
2025-03-20,1.78,1.83,1.6099,1.73,212285,1.78,1.83,1.6099,1.73,212285,0.0,1.0
2025-03-21,1.72,1.8109,1.6,1.7,210905,1.72,1.8109,1.6,1.7,210905,0.0,1.0
2025-03-24,1.78,1.8246,1.68,1.69,163961,1.78,1.8246,1.68,1.69,163961,0.0,1.0
2025-03-25,1.69,1.82,1.64,1.81,227349,1.69,1.82,1.64,1.81,227349,0.0,1.0
2025-03-26,1.73,1.76,1.65,1.65,48907,1.73,1.76,1.65,1.65,48907,0.0,1.0
2025-03-27,1.51,1.76,1.44,1.76,398646,1.51,1.76,1.44,1.76,398646,0.0,1.0
2025-03-28,1.46,1.5,1.4019,1.5,94514,1.46,1.5,1.4019,1.5,94514,0.0,1.0
2025-03-31,1.51,1.53,1.42,1.46,70597,1.51,1.53,1.42,1.46,70597,0.0,1.0
2025-04-01,1.57,1.76,1.44,1.46,185420,1.57,1.76,1.44,1.46,185420,0.0,1.0
2025-04-02,1.61,1.69,1.59,1.59,69394,1.61,1.69,1.59,1.59,69394,0.0,1.0
2025-04-03,1.63,1.66,1.53,1.56,35215,1.63,1.66,1.53,1.56,35215,0.0,1.0
2025-04-04,1.52,1.66,1.37,1.66,90808,1.52,1.66,1.37,1.66,90808,0.0,1.0
2025-04-07,1.43,1.58,1.4,1.44,33062,1.43,1.58,1.4,1.44,33062,0.0,1.0
2025-04-08,1.33,1.455,1.29,1.43,112529,1.33,1.455,1.29,1.43,112529,0.0,1.0
2025-04-09,1.553,1.6314,1.26,1.31,81749,1.553,1.6314,1.26,1.31,81749,0.0,1.0
2025-04-10,1.51,1.6244,1.41,1.59,25842,1.51,1.6244,1.41,1.59,25842,0.0,1.0
2025-04-11,1.59,1.5999,1.5208,1.55,19511,1.59,1.5999,1.5208,1.55,19511,0.0,1.0
2025-04-14,1.59,1.6,1.52,1.55,24287,1.59,1.6,1.52,1.55,24287,0.0,1.0
2025-04-15,1.5,1.59,1.4406,1.55,56332,1.5,1.59,1.4406,1.55,56332,0.0,1.0
2025-04-16,1.47,1.54,1.43,1.5,24584,1.47,1.54,1.43,1.5,24584,0.0,1.0
2025-04-17,1.54,1.54,1.47,1.52,46145,1.54,1.54,1.47,1.52,46145,0.0,1.0
2025-04-21,1.4,1.57,1.38,1.51,80584,1.4,1.57,1.38,1.51,80584,0.0,1.0
2025-04-22,1.46,1.5,1.41,1.43,82366,1.46,1.5,1.41,1.43,82366,0.0,1.0
2025-04-23,1.51,1.5506,1.42,1.47,76744,1.51,1.5506,1.42,1.47,76744,0.0,1.0
2025-04-24,1.55,1.6,1.4543,1.51,108696,1.55,1.6,1.4543,1.51,108696,0.0,1.0
2025-04-25,1.53,1.58,1.46,1.5,57564,1.53,1.58,1.46,1.5,57564,0.0,1.0
2025-04-28,1.454,1.51,1.4486,1.51,35318,1.454,1.51,1.4486,1.51,35318,0.0,1.0
2025-04-29,1.46,1.49,1.43,1.43,33092,1.46,1.49,1.43,1.43,33092,0.0,1.0
2025-04-30,1.44,1.48,1.4,1.44,47773,1.44,1.48,1.4,1.44,47773,0.0,1.0
2025-05-01,1.414,1.47,1.4,1.44,69834,1.414,1.47,1.4,1.44,69834,0.0,1.0
2025-05-02,1.41,1.42,1.39,1.42,39657,1.41,1.42,1.39,1.42,39657,0.0,1.0
2025-05-05,1.36,1.4,1.35,1.4,127600,1.36,1.4,1.35,1.4,127600,0.0,1.0
2025-05-06,1.27,1.375,1.25,1.36,131653,1.27,1.375,1.25,1.36,131653,0.0,1.0
2025-05-07,1.26,1.28,1.22,1.27,38399,1.26,1.28,1.22,1.27,38399,0.0,1.0
2025-05-08,1.26,1.3,1.2,1.28,96619,1.26,1.3,1.2,1.28,96619,0.0,1.0
2025-05-09,1.19,1.29,1.11,1.22,399692,1.19,1.29,1.11,1.22,399692,0.0,1.0
2025-05-12,1.04,1.22,1.03,1.22,371682,1.04,1.22,1.03,1.22,371682,0.0,1.0
2025-05-13,1.11,1.16,1.03,1.03,1256165,1.11,1.16,1.03,1.03,1256165,0.0,1.0
2025-05-14,1.0,1.1,0.9897,1.09,304961,1.0,1.1,0.9897,1.09,304961,0.0,1.0
2025-05-15,0.88,1.0005,0.83,0.98,262026,0.88,1.0005,0.83,0.98,262026,0.0,1.0
2025-05-16,0.8593,0.929,0.8179,0.865,588200,0.8593,0.929,0.8179,0.865,588200,0.0,1.0
2025-05-19,0.7892,0.85,0.7648,0.815,254110,0.7892,0.85,0.7648,0.815,254110,0.0,1.0
2025-05-20,0.6438,0.7701,0.605,0.7655,628471,0.6438,0.7701,0.605,0.7655,628471,0.0,1.0
2025-05-21,0.5222,0.624,0.505,0.612,827555,0.5222,0.624,0.505,0.612,827555,0.0,1.0
2025-05-22,0.516,0.6248,0.51,0.51,1836979,0.516,0.6248,0.51,0.51,1836979,0.0,1.0
2025-05-23,0.502,0.5459,0.46,0.5102,881614,0.502,0.5459,0.46,0.5102,881614,0.0,1.0
2025-05-27,0.4874,0.8745,0.4433,0.5076,17321512,0.4874,0.8745,0.4433,0.5076,17321512,0.0,1.0
2025-05-28,0.52,0.6169,0.4562,0.57,10626003,0.52,0.6169,0.4562,0.57,10626003,0.0,1.0
2025-05-29,0.575,0.61,0.5,0.5166,2426702,0.575,0.61,0.5,0.5166,2426702,0.0,1.0
2025-05-30,0.5752,0.648,0.5505,0.5557,1277616,0.5752,0.648,0.5505,0.5557,1277616,0.0,1.0
2025-06-02,0.595,0.6399,0.5629,0.6,741894,0.595,0.6399,0.5629,0.6,741894,0.0,1.0
2025-06-03,0.5049,0.62,0.49,0.576,1116926,0.5049,0.62,0.49,0.576,1116926,0.0,1.0
2025-06-04,0.5048,0.5249,0.4903,0.515,913619,0.5048,0.5249,0.4903,0.515,913619,0.0,1.0
2025-06-05,0.5,0.509999,0.4851,0.4974,230012,0.5,0.509999,0.4851,0.4974,230012,0.0,1.0
2025-06-06,0.5,0.51,0.4788,0.51,291219,0.5,0.51,0.4788,0.51,291219,0.0,1.0
2025-06-09,0.508,0.5269,0.485,0.5,1255766,0.508,0.5269,0.485,0.5,1255766,0.0,1.0
2025-06-10,0.498,0.5087,0.48,0.48,1559142,0.498,0.5087,0.48,0.48,1559142,0.0,1.0
2025-06-11,0.48,0.497624,0.465,0.48,954897,0.48,0.497624,0.465,0.48,954897,0.0,1.0
2025-06-12,0.4649,0.4777,0.45,0.465,419118,0.4649,0.4777,0.45,0.465,419118,0.0,1.0
2025-06-13,0.429,0.453,0.42,0.45,571602,0.429,0.453,0.42,0.45,571602,0.0,1.0
2025-06-16,0.4099,0.4398,0.3906,0.424,563625,0.4099,0.4398,0.3906,0.424,563625,0.0,1.0
2025-06-17,0.3649,0.412349,0.351,0.3976,893383,0.3649,0.412349,0.351,0.3976,893383,0.0,1.0
2025-06-18,0.3599,0.3639,0.3268,0.35,3332587,0.3599,0.3639,0.3268,0.35,3332587,0.0,1.0
2025-06-20,0.425,0.469999,0.358211,0.3615,3264583,0.425,0.469999,0.358211,0.3615,3264583,0.0,1.0
2025-06-23,0.503,0.9452,0.43,0.44,119245241,0.503,0.9452,0.43,0.44,119245241,0.0,1.0
2025-06-24,0.562,0.74,0.535,0.535,20864560,0.562,0.74,0.535,0.535,20864560,0.0,1.0
2025-06-25,0.5974,0.6519,0.535,0.6519,5157541,0.5974,0.6519,0.535,0.6519,5157541,0.0,1.0
2025-06-26,0.6005,0.61,0.562,0.597,1110912,0.6005,0.61,0.562,0.597,1110912,0.0,1.0
2025-06-27,0.67,0.69,0.52,0.5761,1593068,0.67,0.69,0.52,0.5761,1593068,0.0,1.0
2025-06-30,0.8149,0.8258,0.65,0.67,3221406,0.8149,0.8258,0.65,0.67,3221406,0.0,1.0
2025-07-01,1.05,1.12,0.78,0.78,3662730,1.05,1.12,0.78,0.78,3662730,0.0,1.0
2025-07-02,0.9014,1.17,0.8666,1.075,2516076,0.9014,1.17,0.8666,1.075,2516076,0.0,1.0
2025-07-03,1.04,1.08,0.9,0.9201,797630,1.04,1.08,0.9,0.9201,797630,0.0,1.0
2025-07-07,1.99,2.38,1.33,1.34,32677512,1.99,2.38,1.33,1.34,32677512,0.0,1.0
2025-07-08,2.11,2.17,1.7,1.85,3933846,2.11,2.17,1.7,1.85,3933846,0.0,1.0
2025-07-09,2.03,2.105,1.8,1.95,2404453,2.03,2.105,1.8,1.95,2404453,0.0,1.0
2025-07-10,1.35,1.88,1.28,1.876,3140998,1.35,1.88,1.28,1.876,3140998,0.0,1.0
2025-07-11,1.57,1.63,1.25,1.33,1470014,1.57,1.63,1.25,1.33,1470014,0.0,1.0
2025-07-14,1.49,1.5797,1.36,1.495,773611,1.49,1.5797,1.36,1.495,773611,0.0,1.0
2025-07-15,1.48,1.57,1.4,1.4,419001,1.48,1.57,1.4,1.4,419001,0.0,1.0
2025-07-16,1.51,1.56,1.46,1.46,319991,1.51,1.56,1.46,1.46,319991,0.0,1.0
2025-07-17,1.52,1.5694,1.46,1.52,330055,1.52,1.5694,1.46,1.52,330055,0.0,1.0
2025-07-18,1.45,1.59,1.41,1.5,549177,1.45,1.59,1.41,1.5,549177,0.0,1.0
2025-07-21,1.65,1.67,1.43,1.43,1059749,1.65,1.67,1.43,1.43,1059749,0.0,1.0
2025-07-22,1.87,1.95,1.5907,1.7,1888772,1.87,1.95,1.5907,1.7,1888772,0.0,1.0
2025-07-23,2.24,2.3,1.82,1.87,1129082,2.24,2.3,1.82,1.87,1129082,0.0,1.0
2025-07-24,2.22,2.25,2.0135,2.19,534466,2.22,2.25,2.0135,2.19,534466,0.0,1.0
2025-07-25,2.29,2.44,2.17,2.19,519153,2.29,2.44,2.17,2.19,519153,0.0,1.0
2025-07-28,2.16,2.44,2.12,2.33,643990,2.16,2.44,2.12,2.33,643990,0.0,1.0
2025-07-29,2.27,2.3399,2.03,2.08,1147195,2.27,2.3399,2.03,2.08,1147195,0.0,1.0
2025-07-30,2.06,2.2,1.87,2.2,340339,2.06,2.2,1.87,2.2,340339,0.0,1.0
2025-07-31,1.8,2.08,1.74,1.98,316620,1.8,2.08,1.74,1.98,316620,0.0,1.0
2025-08-01,1.99,1.99,1.7945,1.86,695546,1.99,1.99,1.7945,1.86,695546,0.0,1.0
2025-08-04,1.73,1.7854,1.7,1.76,195415,1.73,1.7854,1.7,1.76,195415,0.0,1.0
2025-08-05,1.76,1.81,1.71,1.71,147697,1.76,1.81,1.71,1.71,147697,0.0,1.0
2025-08-06,1.53,1.7472,1.5,1.71,335712,1.53,1.7472,1.5,1.71,335712,0.0,1.0
2025-08-07,1.63,1.64,1.48,1.48,121587,1.63,1.64,1.48,1.48,121587,0.0,1.0
2025-08-08,1.52,1.7389,1.46,1.59,237966,1.52,1.7389,1.46,1.59,237966,0.0,1.0
2025-08-11,1.53,1.6625,1.49,1.6,63133,1.53,1.6625,1.49,1.6,63133,0.0,1.0
2025-08-12,1.34,1.5359,1.29,1.5,487984,1.34,1.5359,1.29,1.5,487984,0.0,1.0
2025-08-13,1.38,1.4,1.29,1.32,281008,1.38,1.4,1.29,1.32,281008,0.0,1.0
2025-08-14,1.71,1.95,1.34,1.34,1455970,1.71,1.95,1.34,1.34,1455970,0.0,1.0
2025-08-15,1.7,1.7683,1.64,1.65,237735,1.7,1.7683,1.64,1.65,237735,0.0,1.0
2025-08-18,1.92,1.96,1.68,1.72,488100,1.92,1.96,1.68,1.72,488100,0.0,1.0
2025-08-19,1.85,1.975,1.83,1.96,243854,1.85,1.975,1.83,1.96,243854,0.0,1.0
2025-08-20,1.86,1.91,1.7231,1.82,144005,1.86,1.91,1.7231,1.82,144005,0.0,1.0
2025-08-21,1.86,1.8974,1.845,1.88,108035,1.86,1.8974,1.845,1.88,108035,0.0,1.0
2025-08-22,1.8,1.91,1.78,1.85,176840,1.8,1.91,1.78,1.85,176840,0.0,1.0
2025-08-25,1.76,1.8863,1.76,1.81,145868,1.76,1.8863,1.76,1.81,145868,0.0,1.0
2025-08-26,1.74,1.7726,1.61,1.76,209259,1.74,1.7726,1.61,1.76,209259,0.0,1.0
2025-08-27,1.6,1.74,1.5201,1.74,130191,1.6,1.74,1.5201,1.74,130191,0.0,1.0
2025-08-28,1.73,1.77,1.6,1.61,148034,1.73,1.77,1.6,1.61,148034,0.0,1.0
2025-08-29,1.72,1.8,1.7,1.7401,152311,1.72,1.8,1.7,1.7401,152311,0.0,1.0
2025-09-02,1.7,1.75,1.67,1.67,34674,1.7,1.75,1.67,1.67,34674,0.0,1.0
2025-09-03,1.7,1.7279,1.64,1.68,42978,1.7,1.7279,1.64,1.68,42978,0.0,1.0
2025-09-04,1.68,1.8,1.5997,1.7,272978,1.68,1.8,1.5997,1.7,272978,0.0,1.0
2025-09-05,1.67,1.7,1.63,1.7,75747,1.67,1.7,1.63,1.7,75747,0.0,1.0
2025-09-08,1.68,1.69,1.58,1.58,80072,1.68,1.69,1.58,1.58,80072,0.0,1.0
2025-09-09,1.69,1.705,1.6402,1.65,202571,1.69,1.705,1.6402,1.65,202571,0.0,1.0
2025-09-10,1.63,1.69,1.6,1.68,46255,1.63,1.69,1.6,1.68,46255,0.0,1.0
2025-09-11,1.59,1.68,1.53,1.68,80332,1.59,1.68,1.53,1.68,80332,0.0,1.0
2025-09-12,1.61,1.67,1.42,1.6,220993,1.61,1.67,1.42,1.6,220993,0.0,1.0
2025-09-15,1.6,1.63,1.5543,1.56,34717,1.6,1.63,1.5543,1.56,34717,0.0,1.0
2025-09-16,1.58,1.6,1.555,1.6,84880,1.58,1.6,1.555,1.6,84880,0.0,1.0
2025-09-17,1.62,1.6624,1.53,1.53,37842,1.62,1.6624,1.53,1.53,37842,0.0,1.0
2025-09-18,1.66,1.7,1.6,1.6,59949,1.66,1.7,1.6,1.6,59949,0.0,1.0
2025-09-19,1.62,1.7,1.57,1.7,340483,1.62,1.7,1.57,1.7,340483,0.0,1.0
2025-09-22,1.65,1.6685,1.61,1.62,98681,1.65,1.6685,1.61,1.62,98681,0.0,1.0
2025-09-23,1.62,1.6667,1.58,1.58,47029,1.62,1.6667,1.58,1.58,47029,0.0,1.0
2025-09-24,1.65,1.66,1.59,1.63,137705,1.65,1.66,1.59,1.63,137705,0.0,1.0
2025-09-25,1.6,1.65,1.6,1.6,74523,1.6,1.65,1.6,1.6,74523,0.0,1.0
2025-09-26,1.61,1.6385,1.56,1.6348,109696,1.61,1.6385,1.56,1.6348,109696,0.0,1.0
2025-09-29,1.71,1.7893,1.6,1.6,289662,1.71,1.7893,1.6,1.6,289662,0.0,1.0
2025-09-30,1.68,1.73,1.63,1.72,268126,1.68,1.73,1.63,1.72,268126,0.0,1.0
2025-10-01,1.67,1.7138,1.64,1.69,209507,1.67,1.7138,1.64,1.69,209507,0.0,1.0
2025-10-02,1.644,1.7,1.63,1.65,121591,1.644,1.7,1.63,1.65,121591,0.0,1.0
2025-10-03,1.57,1.69,1.54,1.65,521618,1.57,1.69,1.54,1.65,521618,0.0,1.0
2025-10-06,1.65,1.69,1.57,1.57,152442,1.65,1.69,1.57,1.57,152442,0.0,1.0
2025-10-07,1.71,1.74,1.66,1.66,159539,1.71,1.74,1.66,1.66,159539,0.0,1.0
2025-10-08,1.725,1.73,1.65,1.71,185251,1.725,1.73,1.65,1.71,185251,0.0,1.0
2025-10-09,1.73,1.78,1.69,1.73,124427,1.73,1.78,1.69,1.73,124427,0.0,1.0
2025-10-10,1.71,1.78,1.6999,1.75,144430,1.71,1.78,1.6999,1.75,144430,0.0,1.0
2025-10-13,1.72,1.7293,1.67,1.7,71854,1.72,1.7293,1.67,1.7,71854,0.0,1.0
2025-10-14,1.71,1.73,1.67,1.73,60421,1.71,1.73,1.67,1.73,60421,0.0,1.0
2025-10-15,1.775,1.78,1.69,1.72,567323,1.775,1.78,1.69,1.72,567323,0.0,1.0
2025-10-16,1.92,1.97,1.77,1.78,616320,1.92,1.97,1.77,1.78,616320,0.0,1.0
2025-10-17,1.85,1.93,1.84,1.93,342055,1.85,1.93,1.84,1.93,342055,0.0,1.0
2025-10-20,1.85,1.9032,1.81,1.84,127554,1.85,1.9032,1.81,1.84,127554,0.0,1.0
2025-10-21,1.81,1.8699,1.73,1.86,186042,1.81,1.8699,1.73,1.86,186042,0.0,1.0
2025-10-22,1.61,1.8314,1.6,1.8314,408511,1.61,1.8314,1.6,1.8314,408511,0.0,1.0
2025-10-23,1.69,1.75,1.62,1.62,174825,1.69,1.75,1.62,1.62,174825,0.0,1.0
2025-10-24,1.65,1.71,1.6,1.7,139109,1.65,1.71,1.6,1.7,139109,0.0,1.0
2025-10-27,1.9,1.98,1.67,1.67,338160,1.9,1.98,1.67,1.67,338160,0.0,1.0
2025-10-28,2.19,2.6372,1.81,1.89,1582871,2.19,2.6372,1.81,1.89,1582871,0.0,1.0
2025-10-29,2.51,2.71,2.16,2.18,884578,2.51,2.71,2.16,2.18,884578,0.0,1.0
2025-10-30,2.89,2.97,2.57,2.61,515039,2.89,2.97,2.57,2.61,515039,0.0,1.0
2025-10-31,3.78,3.7941,2.9908,3.02,1223699,3.78,3.7941,2.9908,3.02,1223699,0.0,1.0
2025-11-03,2.37,4.68,1.69,4.3,31669228,2.37,4.68,1.69,4.3,31669228,0.0,1.0
2025-11-04,2.46,2.47,2.02,2.21,1919954,2.46,2.47,2.02,2.21,1919954,0.0,1.0
2025-11-05,2.95,3.03,2.2,2.29,1445692,2.95,3.03,2.2,2.29,1445692,0.0,1.0
2025-11-06,2.91,3.09,2.7001,2.98,505025,2.91,3.09,2.7001,2.98,505025,0.0,1.0
2025-11-07,3.38,3.45,2.86,2.86,780507,3.38,3.45,2.86,2.86,780507,0.0,1.0
2025-11-10,3.39,3.88,3.362,3.43,1166733,3.39,3.88,3.362,3.43,1166733,0.0,1.0
2025-11-11,3.22,3.45,3.0497,3.39,410406,3.22,3.45,3.0497,3.39,410406,0.0,1.0
2025-11-12,3.38,3.4,3.16,3.22,469123,3.38,3.4,3.16,3.22,469123,0.0,1.0
2025-11-13,3.1,3.385,3.07,3.35,490995,3.1,3.385,3.07,3.35,490995,0.0,1.0
2025-11-14,3.01,3.38,2.985,3.1,392627,3.01,3.38,2.985,3.1,392627,0.0,1.0
2025-11-17,2.54,3.01,2.51,3.01,815646,2.54,3.01,2.51,3.01,815646,0.0,1.0
2025-11-18,2.8,2.84,2.54,2.54,344887,2.8,2.84,2.54,2.54,344887,0.0,1.0
2025-11-19,2.72,2.97,2.61,2.83,272314,2.72,2.97,2.61,2.83,272314,0.0,1.0
2025-11-20,2.41,2.74,2.12,2.61,650421,2.41,2.74,2.12,2.61,650421,0.0,1.0
2025-11-21,2.34,2.52,2.32,2.3584,86115,2.34,2.52,2.32,2.3584,86115,0.0,1.0
2025-11-24,2.65,2.82,2.29,2.29,458834,2.65,2.82,2.29,2.29,458834,0.0,1.0
2025-11-25,2.74,2.81,2.54,2.6,414141,2.74,2.81,2.54,2.6,414141,0.0,1.0
2025-11-26,2.74,2.88,2.73,2.78,138999,2.74,2.88,2.73,2.78,138999,0.0,1.0