date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-07,1.06,3.0,0.9501,2.47,1433002,10.6,30.0,9.501,24.7,143300.2,0.0,1.0
2024-11-08,1.35,1.91,1.11,1.75,41113478,13.5,19.1,11.1,17.5,4111347.8,0.0,1.0
2024-11-11,1.19,1.29,1.06,1.18,2983740,11.9,12.9,10.6,11.8,298374,0.0,1.0
2024-11-12,1.22,1.24,1.1,1.18,1247203,12.2,12.4,11.0,11.8,124720.3,0.0,1.0
2024-11-13,1.05,1.15,0.99,1.15,1444049,10.5,11.5,9.9,11.5,144404.9,0.0,1.0
2024-11-14,0.89,1.0441,0.8,1.01,1576793,8.9,10.441,8.0,10.1,157679.3,0.0,1.0
2024-11-15,0.8789,0.94255,0.8251,0.91,480480,8.789,9.4255,8.251,9.1,48048,0.0,1.0
2024-11-18,0.724,0.8523,0.712,0.84,513259,7.24,8.523,7.12,8.4,51325.9,0.0,1.0
2024-11-19,0.71,0.7666,0.69,0.7074,1031035,7.1,7.666,6.9,7.074,103103.5,0.0,1.0
2024-11-20,0.608,0.734,0.56,0.7,441474,6.08,7.34,5.6,7.0,44147.4,0.0,1.0
2024-11-21,0.502,0.59,0.4803,0.59,1269472,5.02,5.9,4.803,5.9,126947.2,0.0,1.0
2024-11-22,0.5485,0.99,0.5135,0.534,68119965,5.485,9.9,5.135,5.34,6811996.5,0.0,1.0
2024-11-25,0.517649,0.54,0.4921,0.5335,1306814,5.17649,5.4,4.921,5.335,130681.4,0.0,1.0
2024-11-26,0.725,0.78,0.5501,0.6101,26881144,7.25,7.8,5.501,6.101,2688114.4,0.0,1.0
2024-11-27,0.766,0.85,0.64197,0.7,3435312,7.66,8.5,6.4197,7.0,343531.2,0.0,1.0
2024-11-29,0.96,1.23,0.924,1.14,45980771,9.6,12.3,9.24,11.4,4598077.1,0.0,1.0
2024-12-02,0.8149,0.9189,0.764,0.9189,2042303,8.149,9.189,7.64,9.189,204230.3,0.0,1.0
2024-12-03,0.7716,0.7777,0.65,0.7475,972980,7.716,7.777,6.5,7.475,97298,0.0,1.0
2024-12-04,0.75,0.8551,0.699,0.75,506858,7.5,8.551,6.99,7.5,50685.8,0.0,1.0
2024-12-05,0.7833,0.84,0.74,0.74,680705,7.833,8.4,7.4,7.4,68070.5,0.0,1.0
2024-12-06,0.7122,0.781999,0.7,0.774,455039,7.122,7.81999,7.0,7.74,45503.9,0.0,1.0
2024-12-09,0.5701,0.7122,0.511,0.71,1652598,5.701,7.122,5.11,7.1,165259.8,0.0,1.0
2024-12-10,0.5706,0.6,0.52,0.5889,385959,5.706,6.0,5.2,5.889,38595.9,0.0,1.0
2024-12-11,0.652,0.7003,0.5507,0.5535,729385,6.52,7.003,5.507,5.535,72938.5,0.0,1.0
2024-12-12,0.651,0.7,0.63,0.669,611075,6.51,7.0,6.3,6.69,61107.5,0.0,1.0
2024-12-13,0.601,0.6671,0.6,0.6671,217117,6.01,6.671,6.0,6.671,21711.7,0.0,1.0
2024-12-16,0.619,0.65,0.58,0.62,595992,6.19,6.5,5.8,6.2,59599.2,0.0,1.0
2024-12-17,0.671,0.696999,0.603,0.646,563938,6.71,6.96999,6.03,6.46,56393.8,0.0,1.0
2024-12-18,0.709,0.72,0.65,0.71,753990,7.09,7.2,6.5,7.1,75399,0.0,1.0
2024-12-19,0.883,1.29,0.61,1.12,32220178,8.83,12.9,6.1,11.2,3222017.8,0.0,1.0
2024-12-20,0.78,0.85,0.6707,0.8295,3118361,7.8,8.5,6.707,8.295,311836.1,0.0,1.0
2024-12-23,1.03,1.05,0.76,0.78,3568058,10.3,10.5,7.6,7.8,356805.8,0.0,1.0
2024-12-24,0.8788,0.9949,0.845,0.9633,998972,8.788,9.949,8.45,9.633,99897.2,0.0,1.0
2024-12-26,0.8101,0.8856,0.7,0.85,1217137,8.101,8.856,7.0,8.5,121713.7,0.0,1.0
2024-12-27,0.77,0.84,0.73,0.82,764580,7.7,8.4,7.3,8.2,76458,0.0,1.0
2024-12-30,0.7736,0.814,0.72,0.797,774596,7.736,8.14,7.2,7.97,77459.6,0.0,1.0
2024-12-31,0.752,0.82,0.7351,0.77,445279,7.52,8.2,7.351,7.7,44527.9,0.0,1.0
2025-01-02,0.7352,0.7899,0.7029,0.768,453520,7.352,7.899,7.029,7.68,45352,0.0,1.0
2025-01-03,0.7786,0.7786,0.7207,0.736,339902,7.786,7.786,7.207,7.36,33990.2,0.0,1.0
2025-01-06,0.75,0.79,0.73,0.769,347424,7.5,7.9,7.3,7.69,34742.4,0.0,1.0
2025-01-07,0.71,0.7642,0.6376,0.756,707497,7.1,7.642,6.376,7.56,70749.7,0.0,1.0
2025-01-08,0.6512,0.7095,0.64,0.698,370129,6.512,7.095,6.4,6.98,37012.9,0.0,1.0
2025-01-10,0.6369,0.64999,0.6042,0.6477,244436,6.369,6.4999,6.042,6.477,24443.6,0.0,1.0
2025-01-13,0.579,0.65,0.53,0.65,574939,5.79,6.5,5.3,6.5,57493.9,0.0,1.0
2025-01-14,0.586,0.61,0.58,0.58,328847,5.86,6.1,5.8,5.8,32884.7,0.0,1.0
2025-01-15,0.6206,0.6299,0.5921,0.5925,379842,6.206,6.299,5.921,5.925,37984.2,0.0,1.0
2025-01-16,0.6308,0.648,0.61,0.62,172441,6.308,6.48,6.1,6.2,17244.1,0.0,1.0
2025-01-17,0.6607,0.668,0.631,0.631,420162,6.607,6.68,6.31,6.31,42016.2,0.0,1.0
2025-01-21,0.623,0.65,0.61,0.63,269900,6.23,6.5,6.1,6.3,26990,0.0,1.0
2025-01-22,0.5831,0.6418,0.582,0.624,185806,5.831,6.418,5.82,6.24,18580.6,0.0,1.0
2025-01-23,0.6,0.6319,0.58,0.58,206601,6.0,6.319,5.8,5.8,20660.1,0.0,1.0
2025-01-24,0.5731,0.639,0.5679,0.592,458552,5.731,6.39,5.679,5.92,45855.2,0.0,1.0
2025-01-27,0.569,0.611896,0.5601,0.561,220834,5.69,6.11896,5.601,5.61,22083.4,0.0,1.0
2025-01-28,0.596,0.609,0.5601,0.5705,105194,5.96,6.09,5.601,5.705,10519.4,0.0,1.0
2025-01-29,0.577,0.605,0.5608,0.5745,121971,5.77,6.05,5.608,5.745,12197.1,0.0,1.0
2025-01-30,0.5858,0.59,0.5671,0.577,215897,5.858,5.9,5.671,5.77,21589.7,0.0,1.0
2025-01-31,0.5679,0.5992,0.5518,0.5964,220442,5.679,5.992,5.518,5.964,22044.2,0.0,1.0
2025-02-03,0.579,0.65,0.5681,0.5922,938420,5.79,6.5,5.681,5.922,93842,0.0,1.0
2025-02-04,0.5525,0.59,0.5503,0.5724,118494,5.525,5.9,5.503,5.724,11849.4,0.0,1.0
2025-02-05,0.5479,0.56,0.5233,0.557,230478,5.479,5.6,5.233,5.57,23047.8,0.0,1.0
2025-02-06,0.55,0.56,0.5386,0.56,99465,5.5,5.6,5.386,5.6,9946.5,0.0,1.0
2025-02-07,0.533,0.5554,0.52,0.55,122837,5.33,5.554,5.2,5.5,12283.7,0.0,1.0
2025-02-10,0.472,0.5459,0.4151,0.5378,460603,4.72,5.459,4.151,5.378,46060.3,0.0,1.0
2025-02-11,0.449,0.4899,0.4337,0.48,195389,4.49,4.899,4.337,4.8,19538.9,0.0,1.0
2025-02-12,0.442,0.4599,0.431,0.4451,87227,4.42,4.599,4.31,4.451,8722.7,0.0,1.0
2025-02-13,0.449,0.457,0.413,0.457,188332,4.49,4.57,4.13,4.57,18833.2,0.0,1.0
2025-02-14,0.4723,0.476,0.4391,0.4522,216376,4.723,4.76,4.391,4.522,21637.6,0.0,1.0
2025-02-18,0.4778,0.48,0.45,0.48,90854,4.778,4.8,4.5,4.8,9085.4,0.0,1.0
2025-02-19,0.4599,0.48,0.4359,0.4769,184420,4.599,4.8,4.359,4.769,18442,0.0,1.0
2025-02-20,0.4316,0.4749,0.4245,0.4561,124560,4.316,4.749,4.245,4.561,12456,0.0,1.0
2025-02-21,0.43,0.47,0.4174,0.4428,93812,4.3,4.7,4.174,4.428,9381.2,0.0,1.0
2025-02-24,0.4111,0.4203,0.3711,0.4203,245750,4.111,4.203,3.711,4.203,24575,0.0,1.0
2025-02-25,0.3901,0.4085,0.39,0.3988,216356,3.901,4.085,3.9,3.988,21635.6,0.0,1.0
2025-02-26,0.39,0.463,0.3805,0.385,108787,3.9,4.63,3.805,3.85,10878.7,0.0,1.0
2025-02-27,0.4025,0.4191,0.3845,0.4,250545,4.025,4.191,3.845,4.0,25054.5,0.0,1.0
2025-02-28,0.3899,0.41,0.3715,0.402,203136,3.899,4.1,3.715,4.02,20313.6,0.0,1.0
2025-03-03,0.34,0.395001,0.3352,0.38,167303,3.4,3.95001,3.352,3.8,16730.3,0.0,1.0
2025-03-04,0.3779,0.378,0.303802,0.342,217384,3.779,3.78,3.03802,3.42,21738.4,0.0,1.0
2025-03-05,0.389,0.42,0.3415,0.397,1113269,3.89,4.2,3.415,3.97,111326.9,0.0,1.0
2025-03-06,0.3719,0.389,0.3608,0.37,151317,3.719,3.89,3.608,3.7,15131.7,0.0,1.0
2025-03-07,0.38,0.38,0.3512,0.3749,41952,3.8,3.8,3.512,3.749,4195.2,0.0,1.0
2025-03-10,0.388,0.39,0.33,0.34,203415,3.88,3.9,3.3,3.4,20341.5,0.0,1.0
2025-03-11,0.3526,0.3767,0.35,0.3767,58705,3.526,3.767,3.5,3.767,5870.5,0.0,1.0
2025-03-12,0.3645,0.3655,0.35,0.351,30590,3.645,3.655,3.5,3.51,3059,0.0,1.0
2025-03-13,0.3617,0.39,0.344,0.3463,106805,3.617,3.9,3.44,3.463,10680.5,0.0,1.0
2025-03-14,0.3759,0.3779,0.3569,0.362,74486,3.759,3.779,3.569,3.62,7448.6,0.0,1.0
2025-03-17,0.35,0.3852,0.35,0.3852,66714,3.5,3.852,3.5,3.852,6671.4,0.0,1.0
2025-03-18,0.342,0.41,0.3,0.38,2454374,3.42,4.1,3.0,3.8,245437.4,0.0,1.0
2025-03-19,0.37,0.43,0.3448,0.366,2172360,3.7,4.3,3.448,3.66,217236,0.0,1.0
2025-03-20,0.375,0.4607,0.3212,0.3938,10045658,3.75,4.607,3.212,3.938,1004565.8,0.0,1.0
2025-03-21,0.3408,0.35,0.3311,0.35,659523,3.408,3.5,3.311,3.5,65952.3,0.0,1.0
2025-03-24,0.3001,0.3398,0.291,0.328,855087,3.001,3.398,2.91,3.28,85508.7,0.0,1.0
2025-03-25,0.26,0.2959,0.25,0.291,1085762,2.6,2.959,2.5,2.91,108576.2,0.0,1.0
2025-03-26,0.2323,0.26,0.23,0.26,544374,2.323,2.6,2.3,2.6,54437.4,0.0,1.0
2025-03-27,0.243,0.2499,0.2325,0.2325,240272,2.43,2.499,2.325,2.325,24027.2,0.0,1.0
2025-03-28,0.234,0.2428,0.2255,0.242,309081,2.34,2.428,2.255,2.42,30908.1,0.0,1.0
2025-03-31,0.2114,0.23,0.187,0.23,324544,2.114,2.3,1.87,2.3,32454.4,0.0,1.0
2025-04-01,0.2099,0.2199,0.1961,0.206,276070,2.099,2.199,1.961,2.06,27607,0.0,1.0
2025-04-02,0.22415,0.238,0.2126,0.2126,160570,2.2415,2.38,2.126,2.126,16057,0.0,1.0
2025-04-03,0.2,0.2275,0.2,0.2163,174750,2.0,2.275,2.0,2.163,17475,0.0,1.0
2025-04-04,0.2023,0.21,0.1806,0.2,216416,2.023,2.1,1.806,2.0,21641.6,0.0,1.0
2025-04-07,0.1905,0.21,0.182,0.184,328379,1.905,2.1,1.82,1.84,32837.9,0.0,1.0
2025-04-08,0.1965,0.21,0.1875,0.209,121759,1.965,2.1,1.875,2.09,12175.9,0.0,1.0
2025-04-09,0.1938,0.197,0.1755,0.19,204537,1.938,1.97,1.755,1.9,20453.7,0.0,1.0
2025-04-10,0.2035,0.2035,0.1901,0.1938,40292,2.035,2.035,1.901,1.938,4029.2,0.0,1.0
2025-04-11,0.2036,0.2036,0.19,0.2,127899,2.036,2.036,1.9,2.0,12789.9,0.0,1.0
2025-04-14,0.2268,0.2312,0.203,0.2061,538310,2.268,2.312,2.03,2.061,53831,0.0,1.0
2025-04-15,0.2244,0.24,0.2135,0.2275,159573,2.244,2.4,2.135,2.275,15957.3,0.0,1.0
2025-04-16,0.2116,0.2243,0.2025,0.21,117308,2.116,2.243,2.025,2.1,11730.8,0.0,1.0
2025-04-17,0.217,0.245,0.21,0.2112,1207994,2.17,2.45,2.1,2.112,120799.4,0.0,1.0
2025-04-21,0.1857,0.2199,0.1752,0.2198,327133,1.857,2.199,1.752,2.198,32713.3,0.0,1.0
2025-04-22,0.195,0.195,0.18,0.185,130239,1.95,1.95,1.8,1.85,13023.9,0.0,1.0
2025-04-23,0.1939,0.208,0.176,0.208,265005,1.939,2.08,1.76,2.08,26500.5,0.0,1.0
2025-04-24,0.1932,0.197,0.1862,0.19,78628,1.932,1.97,1.862,1.9,7862.8,0.0,1.0
2025-04-25,0.1916,0.2029,0.1851,0.1851,102799,1.916,2.029,1.851,1.851,10279.9,0.0,1.0
2025-04-28,0.20295,0.24,0.1997,0.203,3297259,2.0295,2.4,1.997,2.03,329725.9,0.0,1.0
2025-04-29,0.211,0.2217,0.2,0.2066,524221,2.11,2.217,2.0,2.066,52422.1,0.0,1.0
2025-04-30,0.2064,0.21,0.1961,0.2047,90910,2.064,2.1,1.961,2.047,9091,0.0,1.0
2025-05-01,0.2188,0.221,0.2041,0.216,261056,2.188,2.21,2.041,2.16,26105.6,0.0,1.0
2025-05-02,0.2063,0.28,0.2011,0.221,2428151,2.063,2.8,2.011,2.21,242815.1,0.0,1.0
2025-05-05,0.196,0.22,0.195,0.22,2558243,1.96,2.2,1.95,2.2,255824.3,0.0,1.0
2025-05-06,0.193,0.231,0.1812,0.231,2184076,1.93,2.31,1.812,2.31,218407.6,0.0,1.0
2025-05-07,0.401,0.445,0.1825,0.203,271455046,4.01,4.45,1.825,2.03,27145504.6,0.0,1.0
2025-05-08,0.326,0.3644,0.29,0.3456,36523522,3.26,3.644,2.9,3.456,3652352.2,0.0,1.0
2025-05-09,0.3351,0.469,0.3019,0.3634,75422660,3.351,4.69,3.019,3.634,7542266,0.0,1.0
2025-05-12,1.31,1.35,0.3,0.32,278452167,13.1,13.5,3.0,3.2,27845216.7,0.0,1.0
2025-05-13,0.57,0.6399,0.5,0.6293,22519797,5.7,6.399,5.0,6.293,2251979.7,0.0,1.0
2025-05-14,0.78,1.06,0.6933,0.7714,146841553,7.8,10.6,6.933,7.714,14684155.3,0.0,1.0
2025-05-15,0.7062,0.8123,0.6695,0.6883,6931731,7.062,8.123,6.695,6.883,693173.1,0.0,1.0
2025-05-16,0.5332,0.7299,0.533,0.67,7334474,5.332,7.299,5.33,6.7,733447.4,0.0,1.0
2025-05-19,0.6115,0.6562,0.55,0.5585,3473617,6.115,6.562,5.5,5.585,347361.7,0.0,1.0
2025-05-20,0.5206,0.6083,0.5147,0.6032,2279497,5.206,6.083,5.147,6.032,227949.7,0.0,1.0
2025-05-21,0.434,0.544701,0.37,0.5362,2760840,4.34,5.44701,3.7,5.362,276084,0.0,1.0
2025-05-22,0.3943,0.4471,0.3865,0.41,1965930,3.943,4.471,3.865,4.1,196593,0.0,1.0
2025-05-23,0.5108,0.7229,0.3904,0.3982,134708832,5.108,7.229,3.904,3.982,13470883.2,0.0,1.0
2025-05-27,0.5465,0.637,0.52,0.6209,43233041,5.465,6.37,5.2,6.209,4323304.1,0.0,1.0
2025-05-28,0.509,0.59,0.49,0.53,3515045,5.09,5.9,4.9,5.3,351504.5,0.0,1.0
2025-05-29,0.52,0.5501,0.455,0.4874,2420297,5.2,5.501,4.55,4.874,242029.7,0.0,1.0
2025-05-30,0.4856,0.536,0.48,0.5033,1225235,4.856,5.36,4.8,5.033,122523.5,0.0,1.0
2025-06-02,0.47175,0.5189,0.4511,0.4699,836522,4.7175,5.189,4.511,4.699,83652.2,0.0,1.0
2025-06-03,0.49,0.5175,0.4632,0.4697,680666,4.9,5.175,4.632,4.697,68066.6,0.0,1.0
2025-06-04,0.4707,0.5,0.465,0.4715,858679,4.707,5.0,4.65,4.715,85867.9,0.0,1.0
2025-06-05,0.45,0.4846,0.44,0.4768,687800,4.5,4.846,4.4,4.768,68780,0.0,1.0
2025-06-06,0.42,0.4481,0.36,0.44,1676239,4.2,4.481,3.6,4.4,167623.9,0.0,1.0
2025-06-09,0.4328,0.53,0.4025,0.425,7962121,4.328,5.3,4.025,4.25,796212.1,0.0,1.0
2025-06-10,0.4185,0.45,0.4106,0.4251,787723,4.185,4.5,4.106,4.251,78772.3,0.0,1.0
2025-06-11,0.4034,0.42,0.4,0.4141,621342,4.034,4.2,4.0,4.141,62134.2,0.0,1.0
2025-06-12,0.3934,0.4085,0.3805,0.405,542105,3.934,4.085,3.805,4.05,54210.5,0.0,1.0
2025-06-13,0.356,0.388399,0.35161,0.3687,567835,3.56,3.88399,3.5161,3.687,56783.5,0.0,1.0
2025-06-16,0.3564,0.3786,0.35,0.353,480836,3.564,3.786,3.5,3.53,48083.6,0.0,1.0
2025-06-17,0.3483,0.368,0.3452,0.35,268106,3.483,3.68,3.452,3.5,26810.6,0.0,1.0
2025-06-18,0.3362,0.3483,0.331,0.3442,431152,3.362,3.483,3.31,3.442,43115.2,0.0,1.0
2025-06-20,0.356,0.3898,0.334,0.334,2608570,3.56,3.898,3.34,3.34,260857,0.0,1.0
2025-06-23,0.3613,0.3847,0.3428,0.356,877314,3.613,3.847,3.428,3.56,87731.4,0.0,1.0
2025-06-24,0.362,0.3698,0.3407,0.3505,418215,3.62,3.698,3.407,3.505,41821.5,0.0,1.0
2025-06-25,0.37,0.375,0.36,0.36,353886,3.7,3.75,3.6,3.6,35388.6,0.0,1.0
2025-06-26,0.37,0.3876,0.3564,0.375,471712,3.7,3.876,3.564,3.75,47171.2,0.0,1.0
2025-06-27,0.3637,0.3941,0.3605,0.3605,375628,3.637,3.941,3.605,3.605,37562.8,0.0,1.0
2025-06-30,0.355401,0.3767,0.3511,0.3618,404443,3.55401,3.767,3.511,3.618,40444.3,0.0,1.0
2025-07-01,0.344,0.3599,0.3361,0.3546,466815,3.44,3.599,3.361,3.546,46681.5,0.0,1.0
2025-07-02,0.3539,0.357,0.3379,0.3429,340731,3.539,3.57,3.379,3.429,34073.1,0.0,1.0
2025-07-03,0.3595,0.36,0.3425,0.3539,320159,3.595,3.6,3.425,3.539,32015.9,0.0,1.0
2025-07-07,0.3461,0.37,0.3425,0.3528,232377,3.461,3.7,3.425,3.528,23237.7,0.0,1.0
2025-07-08,0.3499,0.3599,0.3419,0.3419,510445,3.499,3.599,3.419,3.419,51044.5,0.0,1.0
2025-07-09,0.3454,0.349799,0.3315,0.3449,218324,3.454,3.49799,3.315,3.449,21832.4,0.0,1.0
2025-07-10,0.34,0.3557,0.3311,0.3311,329181,3.4,3.557,3.311,3.311,32918.1,0.0,1.0
2025-07-11,0.3391,0.34405,0.3316,0.337,268725,3.391,3.4405,3.316,3.37,26872.5,0.0,1.0
2025-07-14,0.3328,0.34,0.3217,0.34,280082,3.328,3.4,3.217,3.4,28008.2,0.0,1.0
2025-07-15,0.389,0.415,0.3275,0.3275,3328240,3.89,4.15,3.275,3.275,332824,0.0,1.0
2025-07-16,0.3861,0.397699,0.3571,0.3958,641322,3.861,3.97699,3.571,3.958,64132.2,0.0,1.0
2025-07-17,0.37,0.3964,0.361,0.3745,553076,3.7,3.964,3.61,3.745,55307.6,0.0,1.0
2025-07-18,0.434,0.4464,0.365,0.38,2566724,4.34,4.464,3.65,3.8,256672.4,0.0,1.0
2025-07-21,0.4025,1.01,0.3831,0.51,137496518,4.025,10.1,3.831,5.1,13749651.8,0.0,1.0
2025-07-22,0.455,0.55,0.44,0.495,23190042,4.55,5.5,4.4,4.95,2319004.2,0.0,1.0
2025-07-23,0.4095,0.4676,0.4085,0.46,5812740,4.095,4.676,4.085,4.6,581274,0.0,1.0
2025-07-24,0.4399,0.4548,0.400201,0.406,3340701,4.399,4.548,4.00201,4.06,334070.1,0.0,1.0
2025-07-25,0.4974,0.5146,0.4406,0.4416,6424324,4.974,5.146,4.406,4.416,642432.4,0.0,1.0
2025-07-28,0.4356,0.5015,0.41,0.5015,2981112,4.356,5.015,4.1,5.015,298111.2,0.0,1.0
2025-07-29,0.4017,0.4174,0.3716,0.3955,3654879,4.017,4.174,3.716,3.955,365487.9,0.0,1.0
2025-07-30,0.3701,0.4056,0.37,0.4031,872739,3.701,4.056,3.7,4.031,87273.9,0.0,1.0
2025-07-31,0.3299,0.4099,0.32,0.36,3849702,3.299,4.099,3.2,3.6,384970.2,0.0,1.0
2025-08-01,0.31,0.43,0.28,0.33,8392318,3.1,4.3,2.8,3.3,839231.8,0.0,1.0
2025-08-04,0.3224,0.33695,0.2915,0.2915,1086958,3.224,3.3695,2.915,2.915,108695.8,0.0,1.0
2025-08-05,0.359,0.3817,0.313,0.313,2043918,3.59,3.817,3.13,3.13,204391.8,0.0,1.0
2025-08-06,0.264,0.3633,0.26,0.34,5093947,2.64,3.633,2.6,3.4,509394.7,0.0,1.0
2025-08-07,0.2719,0.28,0.26,0.2719,1570983,2.719,2.8,2.6,2.719,157098.3,0.0,1.0
2025-08-08,2.83,2.9,2.53,2.65,214499,2.83,2.9,2.53,2.65,214499,0.0,0.1
2025-08-11,2.71,2.75,2.3,2.69,185572,2.71,2.75,2.3,2.69,185572,0.0,1.0
2025-08-12,2.67,2.71,2.56,2.59,59676,2.67,2.71,2.56,2.59,59676,0.0,1.0
2025-08-13,2.63,2.9,2.575,2.67,374609,2.63,2.9,2.575,2.67,374609,0.0,1.0
2025-08-14,2.41,2.7,2.4,2.52,151532,2.41,2.7,2.4,2.52,151532,0.0,1.0
2025-08-15,2.4,2.47,2.31,2.36,69132,2.4,2.47,2.31,2.36,69132,0.0,1.0
2025-08-18,2.56,2.64,2.36,2.38,67616,2.56,2.64,2.36,2.38,67616,0.0,1.0
2025-08-19,2.52,2.69,2.5,2.58,101310,2.52,2.69,2.5,2.58,101310,0.0,1.0
2025-08-20,2.41,2.5,2.28,2.5,81717,2.41,2.5,2.28,2.5,81717,0.0,1.0
2025-08-21,2.52,2.5485,2.34,2.38,36085,2.52,2.5485,2.34,2.38,36085,0.0,1.0
2025-08-22,2.4,2.5897,2.4,2.5,58756,2.4,2.5897,2.4,2.5,58756,0.0,1.0
2025-08-25,2.48,2.54,2.33,2.4,49941,2.48,2.54,2.33,2.4,49941,0.0,1.0
2025-08-26,2.205,2.48,2.1,2.47,599477,2.205,2.48,2.1,2.47,599477,0.0,1.0
2025-08-27,2.64,4.16,2.27,3.4,22961395,2.64,4.16,2.27,3.4,22961395,0.0,1.0
2025-08-28,2.53,2.66,2.41,2.65,608903,2.53,2.66,2.41,2.65,608903,0.0,1.0
2025-08-29,2.3,2.4999,2.2702,2.4,199440,2.3,2.4999,2.2702,2.4,199440,0.0,1.0
2025-09-02,2.24,2.4,2.2,2.21,177240,2.24,2.4,2.2,2.21,177240,0.0,1.0
2025-09-03,2.25,2.2999,2.18,2.21,207377,2.25,2.2999,2.18,2.21,207377,0.0,1.0
2025-09-04,2.27,2.4399,2.22,2.22,124709,2.27,2.4399,2.22,2.22,124709,0.0,1.0
2025-09-05,2.32,2.38,2.23,2.27,62782,2.32,2.38,2.23,2.27,62782,0.0,1.0
2025-09-08,2.26,2.36,2.22,2.31,100895,2.26,2.36,2.22,2.31,100895,0.0,1.0
2025-09-09,2.77,2.89,2.2,2.29,746097,2.77,2.89,2.2,2.29,746097,0.0,1.0
2025-09-10,2.46,2.8,2.45,2.8,241197,2.46,2.8,2.45,2.8,241197,0.0,1.0
2025-09-11,2.56,2.65,2.44,2.44,194762,2.56,2.65,2.44,2.44,194762,0.0,1.0
2025-09-12,2.62,2.689,2.51,2.56,84373,2.62,2.689,2.51,2.56,84373,0.0,1.0
2025-09-15,2.67,3.2299,2.61,3.19,3924146,2.67,3.2299,2.61,3.19,3924146,0.0,1.0
2025-09-16,2.9,2.9326,2.62,2.62,263358,2.9,2.9326,2.62,2.62,263358,0.0,1.0
2025-09-17,2.73,2.93,2.67,2.89,153171,2.73,2.93,2.67,2.89,153171,0.0,1.0
2025-09-18,2.75,2.85,2.66,2.7,151679,2.75,2.85,2.66,2.7,151679,0.0,1.0
2025-09-19,2.63,2.74,2.6201,2.74,71196,2.63,2.74,2.6201,2.74,71196,0.0,1.0
2025-09-22,2.48,2.61,2.44,2.59,165812,2.48,2.61,2.44,2.59,165812,0.0,1.0
2025-09-23,2.47,2.5,2.37,2.48,119137,2.47,2.5,2.37,2.48,119137,0.0,1.0
2025-09-24,2.42,2.475,2.37,2.45,108240,2.42,2.475,2.37,2.45,108240,0.0,1.0
2025-09-25,2.42,2.4602,2.39,2.39,40538,2.42,2.4602,2.39,2.39,40538,0.0,1.0
2025-09-26,2.41,2.45,2.4,2.42,16049,2.41,2.45,2.4,2.42,16049,0.0,1.0
2025-09-29,2.46,2.4899,2.43,2.47,27709,2.46,2.4899,2.43,2.47,27709,0.0,1.0
2025-09-30,2.39,2.49,2.37,2.42,48248,2.39,2.49,2.37,2.42,48248,0.0,1.0
2025-10-01,2.59,2.66,2.43,2.4464,24945,2.59,2.66,2.43,2.4464,24945,0.0,1.0
2025-10-02,2.49,2.58,2.47,2.51,65263,2.49,2.58,2.47,2.51,65263,0.0,1.0
2025-10-03,2.37,2.48,2.37,2.48,91638,2.37,2.48,2.37,2.48,91638,0.0,1.0
2025-10-06,2.13,2.385,2.11,2.37,162738,2.13,2.385,2.11,2.37,162738,0.0,1.0
2025-10-07,2.37,2.415,2.15,2.2,199184,2.37,2.415,2.15,2.2,199184,0.0,1.0
2025-10-08,2.84,2.85,2.51,2.57,721694,2.84,2.85,2.51,2.57,721694,0.0,1.0
2025-10-09,2.52,2.84,2.42,2.84,177135,2.52,2.84,2.42,2.84,177135,0.0,1.0
2025-10-10,2.34,2.5475,2.31,2.45,78490,2.34,2.5475,2.31,2.45,78490,0.0,1.0
2025-10-13,2.35,2.4,2.2338,2.39,66845,2.35,2.4,2.2338,2.39,66845,0.0,1.0
2025-10-14,2.38,2.4499,2.21,2.3,74659,2.38,2.4499,2.21,2.3,74659,0.0,1.0
2025-10-15,2.46,2.51,2.3301,2.34,46767,2.46,2.51,2.3301,2.34,46767,0.0,1.0
2025-10-16,2.31,2.43,2.28,2.39,60107,2.31,2.43,2.28,2.39,60107,0.0,1.0
2025-10-17,2.28,2.33,2.23,2.31,54224,2.28,2.33,2.23,2.31,54224,0.0,1.0
2025-10-20,2.29,2.3328,2.26,2.28,30790,2.29,2.3328,2.26,2.28,30790,0.0,1.0
2025-10-21,2.23,2.3176,2.15,2.2001,82657,2.23,2.3176,2.15,2.2001,82657,0.0,1.0
2025-10-22,2.1,2.22,2.05,2.19,85484,2.1,2.22,2.05,2.19,85484,0.0,1.0
2025-10-23,2.17,2.1946,2.09,2.09,31783,2.17,2.1946,2.09,2.09,31783,0.0,1.0
2025-10-24,2.07,2.19,2.0001,2.14,45573,2.07,2.19,2.0001,2.14,45573,0.0,1.0
2025-10-27,2.02,2.11,1.9725,2.06,46552,2.02,2.11,1.9725,2.06,46552,0.0,1.0
2025-10-28,1.83,2.0,1.82,2.0,95090,1.83,2.0,1.82,2.0,95090,0.0,1.0
2025-10-29,1.82,1.8982,1.77,1.85,39937,1.82,1.8982,1.77,1.85,39937,0.0,1.0
2025-10-30,1.72,1.81,1.71,1.79,45165,1.72,1.81,1.71,1.79,45165,0.0,1.0
2025-10-31,1.72,1.76,1.7,1.72,34985,1.72,1.76,1.7,1.72,34985,0.0,1.0
2025-11-03,1.79,1.83,1.7295,1.74,60580,1.79,1.83,1.7295,1.74,60580,0.0,1.0
2025-11-04,1.74,1.7784,1.725,1.75,27044,1.74,1.7784,1.725,1.75,27044,0.0,1.0
2025-11-05,1.753,1.795,1.65,1.71,45530,1.753,1.795,1.65,1.71,45530,0.0,1.0
2025-11-06,1.82,2.0,1.7501,1.84,177592,1.82,2.0,1.7501,1.84,177592,0.0,1.0
2025-11-07,1.77,1.9,1.66,1.9,30393,1.77,1.9,1.66,1.9,30393,0.0,1.0
2025-11-10,1.75,1.8403,1.71,1.83,28286,1.75,1.8403,1.71,1.83,28286,0.0,1.0
2025-11-11,1.83,1.84,1.8,1.8,27164,1.83,1.84,1.8,1.8,27164,0.0,1.0
2025-11-12,1.89,1.92,1.73,1.78,17774,1.89,1.92,1.73,1.78,17774,0.0,1.0
2025-11-13,1.713,1.87,1.71,1.85,47893,1.713,1.87,1.71,1.85,47893,0.0,1.0
2025-11-14,1.65,1.695,1.625,1.69,23192,1.65,1.695,1.625,1.69,23192,0.0,1.0
2025-11-17,1.72,1.72,1.65,1.65,13761,1.72,1.72,1.65,1.65,13761,0.0,1.0
2025-11-18,1.49,1.7,1.48,1.69,60748,1.49,1.7,1.48,1.69,60748,0.0,1.0
2025-11-19,1.49,1.5199,1.44,1.46,16694,1.49,1.5199,1.44,1.46,16694,0.0,1.0
2025-11-20,1.47,1.5552,1.46,1.5,21303,1.47,1.5552,1.46,1.5,21303,0.0,1.0
2025-11-21,1.39,1.4879,1.3796,1.4879,31177,1.39,1.4879,1.3796,1.4879,31177,0.0,1.0
2025-11-24,1.42,1.42,1.3599,1.39,20969,1.42,1.42,1.3599,1.39,20969,0.0,1.0
2025-11-25,1.52,1.52,1.42,1.42,10251,1.52,1.52,1.42,1.42,10251,0.0,1.0
2025-11-26,1.45,1.5,1.4001,1.4552,20464,1.45,1.5,1.4001,1.4552,20464,0.0,1.0