date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-27,1.26,1.59,1.14,1.5,77846200,20.16,25.44,18.24,24.0,4865387.5,0.0,1.0
2024-09-30,3.1,3.5899,1.56,1.77,200832564,49.6,57.4384,24.96,28.32,12552035.25,0.0,1.0
2024-10-01,3.39,3.99,2.37,3.29,150496530,54.24,63.84,37.92,52.64,9406033.125,0.0,1.0
2024-10-02,4.38,4.67,3.63,4.25,84795099,70.08,74.72,58.08,68.0,5299693.6875,0.0,1.0
2024-10-03,3.77,4.05,3.34,3.53,23745703,60.32,64.8,53.44,56.48,1484106.4375,0.0,1.0
2024-10-04,2.53,4.0,2.12,3.86,28518138,40.48,64.0,33.92,61.76,1782383.625,0.0,1.0
2024-10-07,2.17,2.34,1.69,2.34,19331695,34.72,37.44,27.04,37.44,1208230.9375,0.0,1.0
2024-10-08,1.66,2.12,1.6,1.85,9643202,26.56,33.92,25.6,29.6,602700.125,0.0,1.0
2024-10-09,1.76,1.92,1.64,1.67,9682608,28.16,30.72,26.24,26.72,605163,0.0,1.0
2024-10-10,1.22,2.05,1.05,1.99,25427145,19.52,32.8,16.8,31.84,1589196.5625,0.0,1.0
2024-10-11,1.28,1.4,1.105,1.18,13207859,20.48,22.4,17.68,18.88,825491.1875,0.0,1.0
2024-10-14,1.06,1.3,1.05,1.27,5635881,16.96,20.8,16.8,20.32,352242.5625,0.0,1.0
2024-10-15,0.92,1.07,0.9,1.01,7143999,14.72,17.12,14.4,16.16,446499.9375,0.0,1.0
2024-10-16,1.43,1.57,1.25,1.311,51619110,22.88,25.12,20.0,20.976,3226194.375,0.0,1.0
2024-10-17,1.08,1.18,1.01,1.13,9784928,17.28,18.88,16.16,18.08,611558,0.0,1.0
2024-10-18,1.16,1.3,1.115,1.28,8192033,18.56,20.8,17.84,20.48,512002.0625,0.0,1.0
2024-10-21,1.22,1.25,1.05,1.08,3865693,19.52,20.0,16.8,17.28,241605.8125,0.0,1.0
2024-10-22,1.25,1.35,1.18,1.18,4408924,20.0,21.6,18.88,18.88,275557.75,0.0,1.0
2024-10-23,1.15,1.25,1.12,1.24,2336108,18.4,20.0,17.92,19.84,146006.75,0.0,1.0
2024-10-24,1.11,1.14,1.08,1.14,1880961,17.76,18.24,17.28,18.24,117560.0625,0.0,1.0
2024-10-25,1.08,1.13,1.08,1.13,1812425,17.28,18.08,17.28,18.08,113276.5625,0.0,1.0
2024-10-28,1.18,1.18,1.11,1.14,2783234,18.88,18.88,17.76,18.24,173952.125,0.0,1.0
2024-10-29,1.16,1.2,1.15,1.18,1867088,18.56,19.2,18.4,18.88,116693,0.0,1.0
2024-10-30,1.11,1.15,1.1,1.11,960424,17.76,18.4,17.6,17.76,60026.5,0.0,1.0
2024-10-31,1.07,1.12,1.03,1.12,1743668,17.12,17.92,16.48,17.92,108979.25,0.0,1.0
2024-11-01,1.1,1.13,1.06,1.09,924618,17.6,18.08,16.96,17.44,57788.625,0.0,1.0
2024-11-04,1.2,1.29,1.0804,1.13,4430826,19.2,20.64,17.2864,18.08,276926.625,0.0,1.0
2024-11-05,1.22,1.37,1.2,1.3,4369035,19.52,21.92,19.2,20.8,273064.6875,0.0,1.0
2024-11-06,1.13,1.1599,1.08,1.14,1905249,18.08,18.5584,17.28,18.24,119078.0625,0.0,1.0
2024-11-07,1.38,1.7302,1.22,1.27,33060856,22.08,27.6832,19.52,20.32,2066303.5,0.0,1.0
2024-11-08,1.08,1.22,1.05,1.2,9632920,17.28,19.52,16.8,19.2,602057.5,0.0,1.0
2024-11-11,0.8904,1.06,0.82,1.06,7322901,14.2464,16.96,13.12,16.96,457681.3125,0.0,1.0
2024-11-12,0.8627,0.88,0.82,0.85,2280810,13.8032,14.08,13.12,13.6,142550.625,0.0,1.0
2024-11-13,0.78,0.9799,0.75,0.9466,17964295,12.48,15.6784,12.0,15.1456,1122768.4375,0.0,1.0
2024-11-14,0.701,0.7346,0.65,0.7346,4616468,11.216,11.7536,10.4,11.7536,288529.25,0.0,1.0
2024-11-15,0.65,0.6851,0.6371,0.655,2348209,10.4,10.9616,10.1936,10.48,146763.0625,0.0,1.0
2024-11-18,0.6303,0.6585,0.5751,0.65,2149239,10.0848,10.536,9.2016,10.4,134327.4375,0.0,1.0
2024-11-19,0.6241,0.65,0.5889,0.613,1485176,9.9856,10.4,9.4224,9.808,92823.5,0.0,1.0
2024-11-20,0.6099,0.6366,0.5981,0.604,1005456,9.7584,10.1856,9.5696,9.664,62841,0.0,1.0
2024-11-21,0.5707,0.6,0.568,0.6,1221873,9.1312,9.6,9.088,9.6,76367.0625,0.0,1.0
2024-11-22,0.522,0.563,0.5,0.56,1734981,8.352,9.008,8.0,8.96,108436.3125,0.0,1.0
2024-11-25,0.5421,0.5888,0.51,0.5295,2344595,8.6736,9.4208,8.16,8.472,146537.1875,0.0,1.0
2024-11-26,0.532,0.579,0.5301,0.543,938041,8.512,9.264,8.4816,8.688,58627.5625,0.0,1.0
2024-11-27,0.5402,0.5889,0.5227,0.5717,10177485,8.6432,9.4224,8.3632,9.1472,636092.8125,0.0,1.0
2024-11-29,0.579,0.585,0.532,0.555,1962089,9.264,9.36,8.512,8.88,122630.5625,0.0,1.0
2024-12-02,0.5791,0.59,0.55,0.582,1503471,9.2656,9.44,8.8,9.312,93966.9375,0.0,1.0
2024-12-03,0.555,0.586731,0.548,0.575,1114354,8.88,9.387696,8.768,9.2,69647.125,0.0,1.0
2024-12-04,0.555,0.585,0.545,0.5512,1326815,8.88,9.36,8.72,8.8192,82925.9375,0.0,1.0
2024-12-05,0.5488,0.5565,0.533,0.55,1005697,8.7808,8.904,8.528,8.8,62856.0625,0.0,1.0
2024-12-06,0.5782,0.59,0.54,0.555,1241416,9.2512,9.44,8.64,8.88,77588.5,0.0,1.0
2024-12-09,0.8797,1.54,0.77,1.01,262137038,14.0752,24.64,12.32,16.16,16383564.875,0.0,1.0
2024-12-10,0.77,0.78,0.6202,0.72,23269184,12.32,12.48,9.9232,11.52,1454324,0.0,1.0
2024-12-11,0.8563,0.8998,0.6905,0.7,11246568,13.7008,14.3968,11.048,11.2,702910.5,0.0,1.0
2024-12-12,0.79,0.8478,0.721,0.8181,7678540,12.64,13.5648,11.536,13.0896,479908.75,0.0,1.0
2024-12-13,0.727,0.7578,0.6702,0.69105,4944686,11.632,12.1248,10.7232,11.0568,309042.875,0.0,1.0
2024-12-16,0.747,0.78,0.692,0.701,3554874,11.952,12.48,11.072,11.216,222179.625,0.0,1.0
2024-12-17,0.7832,0.8141,0.7151,0.7151,3490642,12.5312,13.0256,11.4416,11.4416,218165.125,0.0,1.0
2024-12-18,0.6851,0.7855,0.671953,0.7749,2926391,10.9616,12.568,10.751248,12.3984,182899.4375,0.0,1.0
2024-12-19,0.6611,0.71,0.658001,0.71,1794580,10.5776,11.36,10.528016,11.36,112161.25,0.0,1.0
2024-12-20,0.6515,0.688398,0.6101,0.6612,3123815,10.424,11.014368,9.7616,10.5792,195238.4375,0.0,1.0
2024-12-23,0.602,0.65,0.5888,0.6473,1975413,9.632,10.4,9.4208,10.3568,123463.3125,0.0,1.0
2024-12-24,0.6374,0.6432,0.59,0.6113,1504095,10.1984,10.2912,9.44,9.7808,94005.9375,0.0,1.0
2024-12-26,0.72,0.74,0.6244,0.6321,2806038,11.52,11.84,9.9904,10.1136,175377.375,0.0,1.0
2024-12-27,0.6519,0.7097,0.645,0.7,2426627,10.4304,11.3552,10.32,11.2,151664.1875,0.0,1.0
2024-12-30,0.6203,0.6446,0.591299,0.642,2740391,9.9248,10.3136,9.460784,10.272,171274.4375,0.0,1.0
2024-12-31,0.5981,0.6395,0.581,0.636,1992923,9.5696,10.232,9.296,10.176,124557.6875,0.0,1.0
2025-01-02,0.6389,0.649,0.59,0.61,2017342,10.2224,10.384,9.44,9.76,126083.875,0.0,1.0
2025-01-03,0.6626,0.6887,0.63,0.6403,2203098,10.6016,11.0192,10.08,10.2448,137693.625,0.0,1.0
2025-01-06,0.6423,0.6822,0.6316,0.658,1413522,10.2768,10.9152,10.1056,10.528,88345.125,0.0,1.0
2025-01-07,0.6293,0.6644,0.6204,0.639,977187,10.0688,10.6304,9.9264,10.224,61074.1875,0.0,1.0
2025-01-08,0.6052,0.6294,0.581,0.6267,2123194,9.6832,10.0704,9.296,10.0272,132699.625,0.0,1.0
2025-01-10,0.5376,0.6072,0.532,0.5931,2621367,8.6016,9.7152,8.512,9.4896,163835.4375,0.0,1.0
2025-01-13,0.5732,0.5877,0.545,0.5676,1232253,9.1712,9.4032,8.72,9.0816,77015.8125,0.0,1.0
2025-01-14,0.5851,0.617,0.576,0.617,1626977,9.3616,9.872,9.216,9.872,101686.0625,0.0,1.0
2025-01-15,0.6101,0.622101,0.58,0.61,1364685,9.7616,9.953616,9.28,9.76,85292.8125,0.0,1.0
2025-01-16,0.6052,0.613,0.5912,0.6049,988906,9.6832,9.808,9.4592,9.6784,61806.625,0.0,1.0
2025-01-17,0.61,0.665,0.57,0.6138,2960495,9.76,10.64,9.12,9.8208,185030.9375,0.0,1.0
2025-01-21,0.6099,0.627,0.6,0.615,1101655,9.7584,10.032,9.6,9.84,68853.4375,0.0,1.0
2025-01-22,0.5837,0.6007,0.571,0.6,1415287,9.3392,9.6112,9.136,9.6,88455.4375,0.0,1.0
2025-01-23,0.5919,0.609,0.5675,0.58,802865,9.4704,9.744,9.08,9.28,50179.0625,0.0,1.0
2025-01-24,0.5849,0.610102,0.5777,0.5998,1743198,9.3584,9.761632,9.2432,9.5968,108949.875,0.0,1.0
2025-01-27,0.61,0.6319,0.571,0.579,4245854,9.76,10.1104,9.136,9.264,265365.875,0.0,1.0
2025-01-28,0.582,0.6052,0.5574,0.6052,2406791,9.312,9.6832,8.9184,9.6832,150424.4375,0.0,1.0
2025-01-29,0.5762,0.585,0.5603,0.5793,1202187,9.2192,9.36,8.9648,9.2688,75136.6875,0.0,1.0
2025-01-30,0.6119,0.645,0.5675,0.577,2705074,9.7904,10.32,9.08,9.232,169067.125,0.0,1.0
2025-01-31,0.5914,0.616,0.585,0.61,984205,9.4624,9.856,9.36,9.76,61512.8125,0.0,1.0
2025-02-03,0.5696,0.5793,0.565,0.57,1231977,9.1136,9.2688,9.04,9.12,76998.5625,0.0,1.0
2025-02-04,0.5798,0.6088,0.57631,0.58,1384723,9.2768,9.7408,9.22096,9.28,86545.1875,0.0,1.0
2025-02-05,0.5715,0.5883,0.565,0.5731,804307,9.144,9.4128,9.04,9.1696,50269.1875,0.0,1.0
2025-02-06,0.5736,0.5757,0.563,0.57,863794,9.1776,9.2112,9.008,9.12,53987.125,0.0,1.0
2025-02-07,0.6081,0.6295,0.58295,0.5831,2242787,9.7296,10.072,9.3272,9.3296,140174.1875,0.0,1.0
2025-02-10,0.6075,0.666,0.6052,0.6187,3229123,9.72,10.656,9.6832,9.8992,201820.1875,0.0,1.0
2025-02-11,0.5701,0.5929,0.57,0.576,2285985,9.1216,9.4864,9.12,9.216,142874.0625,0.0,1.0
2025-02-12,0.6211,0.7165,0.6049,0.69,37030615,9.9376,11.464,9.6784,11.04,2314413.4375,0.0,1.0
2025-02-13,0.5948,0.6264,0.57,0.5809,4955778,9.5168,10.0224,9.12,9.2944,309736.125,0.0,1.0
2025-02-14,0.6649,0.6689,0.58,0.6108,7777216,10.6384,10.7024,9.28,9.7728,486076,0.0,1.0
2025-02-18,0.6031,0.629,0.5902,0.62,2834525,9.6496,10.064,9.4432,9.92,177157.8125,0.0,1.0
2025-02-19,0.61,0.6179,0.59775,0.6175,1892967,9.76,9.8864,9.564,9.88,118310.4375,0.0,1.0
2025-02-20,0.591,0.6022,0.5831,0.6022,2201358,9.456,9.6352,9.3296,9.6352,137584.875,0.0,1.0
2025-02-21,0.5821,0.6098,0.575,0.6025,3798382,9.3136,9.7568,9.2,9.64,237398.875,0.0,1.0
2025-02-24,0.5698,0.5922,0.5616,0.59,2680520,9.1168,9.4752,8.9856,9.44,167532.5,0.0,1.0
2025-02-25,0.5454,0.57,0.54,0.5688,3125295,8.7264,9.12,8.64,9.1008,195330.9375,0.0,1.0
2025-02-26,0.5632,0.5862,0.561,0.58,3549420,9.0112,9.3792,8.976,9.28,221838.75,0.0,1.0
2025-02-27,0.52,0.5635,0.52,0.5602,3159291,8.32,9.016,8.32,8.9632,197455.6875,0.0,1.0
2025-02-28,0.5036,0.5222,0.4828,0.5222,2148273,8.0576,8.3552,7.7248,8.3552,134267.0625,0.0,1.0
2025-03-03,0.4914,0.5141,0.485,0.5076,1722628,7.8624,8.2256,7.76,8.1216,107664.25,0.0,1.0
2025-03-04,0.5153,0.5521,0.4558,0.49,2828863,8.2448,8.8336,7.2928,7.84,176803.9375,0.0,1.0
2025-03-05,0.5161,0.5399,0.5021,0.5219,2146502,8.2576,8.6384,8.0336,8.3504,134156.375,0.0,1.0
2025-03-06,0.505,0.5389,0.4901,0.522,1495133,8.08,8.6224,7.8416,8.352,93445.8125,0.0,1.0
2025-03-07,0.4877,0.5078,0.48,0.5014,1750273,7.8032,8.1248,7.68,8.0224,109392.0625,0.0,1.0
2025-03-10,0.426,0.48,0.425,0.48,1923252,6.816,7.68,6.8,7.68,120203.25,0.0,1.0
2025-03-11,0.4256,0.444,0.4,0.4325,1276583,6.8096,7.104,6.4,6.92,79786.4375,0.0,1.0
2025-03-12,0.4188,0.425,0.4023,0.4195,1078292,6.7008,6.8,6.4368,6.712,67393.25,0.0,1.0
2025-03-13,0.397,0.428,0.3822,0.4178,1224410,6.352,6.848,6.1152,6.6848,76525.625,0.0,1.0
2025-03-14,0.4194,0.42,0.395,0.4,1408201,6.7104,6.72,6.32,6.4,88012.5625,0.0,1.0
2025-03-17,0.4004,0.4349,0.4,0.415,1444529,6.4064,6.9584,6.4,6.64,90283.0625,0.0,1.0
2025-03-18,0.3621,0.403399,0.36,0.403,2529666,5.7936,6.454384,5.76,6.448,158104.125,0.0,1.0
2025-03-19,0.3701,0.3802,0.36785,0.3701,1068938,5.9216,6.0832,5.8856,5.9216,66808.625,0.0,1.0
2025-03-20,0.3565,0.3747,0.353,0.3747,1250606,5.704,5.9952,5.648,5.9952,78162.875,0.0,1.0
2025-03-21,0.326,0.3524,0.325,0.35,1965653,5.216,5.6384,5.2,5.6,122853.3125,0.0,1.0
2025-03-24,0.329,0.3338,0.3114,0.3309,1656547,5.264,5.3408,4.9824,5.2944,103534.1875,0.0,1.0
2025-03-25,0.3205,0.3371,0.3151,0.3371,920877,5.128,5.3936,5.0416,5.3936,57554.8125,0.0,1.0
2025-03-26,0.3061,0.325,0.3,0.3208,1149806,4.8976,5.2,4.8,5.1328,71862.875,0.0,1.0
2025-03-27,0.3191,0.3239,0.3,0.305,1050656,5.1056,5.1824,4.8,4.88,65666,0.0,1.0
2025-03-28,0.304,0.41,0.3,0.33,13980671,4.864,6.56,4.8,5.28,873791.9375,0.0,1.0
2025-03-31,0.2839,0.304,0.2713,0.304,1548033,4.5424,4.864,4.3408,4.864,96752.0625,0.0,1.0
2025-04-01,0.2782,0.2898,0.2666,0.2898,1606887,4.4512,4.6368,4.2656,4.6368,100430.4375,0.0,1.0
2025-04-02,0.2801,0.287554,0.2712,0.2778,504902,4.4816,4.600864,4.3392,4.4448,31556.375,0.0,1.0
2025-04-03,0.2974,0.3076,0.2685,0.2717,2215440,4.7584,4.9216,4.296,4.3472,138465,0.0,1.0
2025-04-04,0.2702,0.2824,0.2616,0.2813,2090772,4.3232,4.5184,4.1856,4.5008,130673.25,0.0,1.0
2025-04-07,0.2469,0.2499,0.222,0.2387,2501520,3.9504,3.9984,3.552,3.8192,156345,0.0,1.0
2025-04-08,0.2222,0.2622,0.222,0.25,1356066,3.5552,4.1952,3.552,4.0,84754.125,0.0,1.0
2025-04-09,0.24,0.26,0.2004,0.2051,11166472,3.84,4.16,3.2064,3.2816,697904.5,0.0,1.0
2025-04-10,0.2244,0.252,0.2244,0.24,2969392,3.5904,4.032,3.5904,3.84,185587,0.0,1.0
2025-04-11,0.2249,0.2301,0.2132,0.23,1351534,3.5984,3.6816,3.4112,3.68,84470.875,0.0,1.0
2025-04-14,0.222,0.2282,0.216,0.225,1256692,3.552,3.6512,3.456,3.6,78543.25,0.0,1.0
2025-04-15,0.2228,0.228001,0.21501,0.2279,625538,3.5648,3.648016,3.44016,3.6464,39096.125,0.0,1.0
2025-04-16,0.2276,0.2395,0.2185,0.226,2435043,3.6416,3.832,3.496,3.616,152190.1875,0.0,1.0
2025-04-17,0.233,0.249,0.2067,0.2246,9886755,3.728,3.984,3.3072,3.5936,617922.1875,0.0,1.0
2025-04-21,0.2171,0.23,0.2121,0.23,965039,3.4736,3.68,3.3936,3.68,60314.9375,0.0,1.0
2025-04-22,0.228,0.2288,0.2109,0.2168,1220097,3.648,3.6608,3.3744,3.4688,76256.0625,0.0,1.0
2025-04-23,0.2368,0.245,0.22,0.2326,2087160,3.7888,3.92,3.52,3.7216,130447.5,0.0,1.0
2025-04-24,0.265,0.2799,0.231,0.245,13782393,4.24,4.4784,3.696,3.92,861399.5625,0.0,1.0
2025-04-25,0.2501,0.2538,0.2359,0.2501,3551716,4.0016,4.0608,3.7744,4.0016,221982.25,0.0,1.0
2025-04-28,0.245,0.2499,0.21,0.2403,5978634,3.92,3.9984,3.36,3.8448,373664.625,0.0,1.0
2025-04-29,0.246,0.2588,0.2362,0.2362,2712066,3.936,4.1408,3.7792,3.7792,169504.125,0.0,1.0
2025-04-30,0.2407,0.2452,0.23521,0.245,804841,3.8512,3.9232,3.76336,3.92,50302.5625,0.0,1.0
2025-05-01,0.2364,0.25,0.2362,0.25,1235273,3.7824,4.0,3.7792,4.0,77204.5625,0.0,1.0
2025-05-02,0.2286,0.242,0.221,0.242,2607987,3.6576,3.872,3.536,3.872,162999.1875,0.0,1.0
2025-05-05,0.237,0.2387,0.2155,0.225,7907694,3.792,3.8192,3.448,3.6,494230.875,0.0,1.0
2025-05-06,0.2308,0.2363,0.22,0.2362,2283537,3.6928,3.7808,3.52,3.7792,142721.0625,0.0,1.0
2025-05-07,0.2251,0.2313,0.218,0.2313,1549888,3.6016,3.7008,3.488,3.7008,96868,0.0,1.0
2025-05-08,0.2267,0.2287,0.219,0.225,1387949,3.6272,3.6592,3.504,3.6,86746.8125,0.0,1.0
2025-05-09,0.231,0.232,0.2212,0.226,2778606,3.696,3.712,3.5392,3.616,173662.875,0.0,1.0
2025-05-12,0.25,0.38,0.2209,0.2407,129804927,4.0,6.08,3.5344,3.8512,8112807.9375,0.0,1.0
2025-05-13,0.2434,0.254099,0.235,0.25,6548044,3.8944,4.065584,3.76,4.0,409252.75,0.0,1.0
2025-05-14,0.2416,0.2521,0.231,0.2375,2744953,3.8656,4.0336,3.696,3.8,171559.5625,0.0,1.0
2025-05-15,0.2461,0.255,0.231,0.2351,6807537,3.9376,4.08,3.696,3.7616,425471.0625,0.0,1.0
2025-05-16,0.2398,0.2447,0.233,0.24,3147947,3.8368,3.9152,3.728,3.84,196746.6875,0.0,1.0
2025-05-19,0.2337,0.2446,0.2313,0.237,1204524,3.7392,3.9136,3.7008,3.792,75282.75,0.0,1.0
2025-05-20,0.23,0.2376,0.2281,0.2324,1923710,3.68,3.8016,3.6496,3.7184,120231.875,0.0,1.0
2025-05-21,0.2257,0.2333,0.221,0.23,1672428,3.6112,3.7328,3.536,3.68,104526.75,0.0,1.0
2025-05-22,0.2317,0.2325,0.22,0.2226,1523398,3.7072,3.72,3.52,3.5616,95212.375,0.0,1.0
2025-05-23,0.2294,0.235,0.2222,0.2271,1825165,3.6704,3.76,3.5552,3.6336,114072.8125,0.0,1.0
2025-05-27,0.228,0.2315,0.2278,0.2298,1936805,3.648,3.704,3.6448,3.6768,121050.3125,0.0,1.0
2025-05-28,0.2136,0.227,0.2135,0.225,2550040,3.4176,3.632,3.416,3.6,159377.5,0.0,1.0
2025-05-29,0.2124,0.2198,0.21,0.219,1470576,3.3984,3.5168,3.36,3.504,91911,0.0,1.0
2025-05-30,0.2023,0.2141,0.198,0.2111,2735505,3.2368,3.4256,3.168,3.3776,170969.0625,0.0,1.0
2025-06-02,0.2009,0.2095,0.1901,0.1995,1796203,3.2144,3.352,3.0416,3.192,112262.6875,0.0,1.0
2025-06-03,0.2,0.2019,0.2,0.2015,726443,3.2,3.2304,3.2,3.224,45402.6875,0.0,1.0
2025-06-04,0.2071,0.2117,0.1903,0.1903,2172446,3.3136,3.3872,3.0448,3.0448,135777.875,0.0,1.0
2025-06-05,0.187,0.208,0.186,0.2073,1781757,2.992,3.328,2.976,3.3168,111359.8125,0.0,1.0
2025-06-06,0.2,0.2015,0.188,0.1884,2298394,3.2,3.224,3.008,3.0144,143649.625,0.0,1.0
2025-06-09,2.76,3.46,2.7,3.2,421175,2.76,3.46,2.7,3.2,421175,0.0,0.0625
2025-06-10,2.62,2.8763,2.5501,2.8,318119,2.62,2.8763,2.5501,2.8,318119,0.0,1.0
2025-06-11,2.47,2.635,2.4018,2.61,354953,2.47,2.635,2.4018,2.61,354953,0.0,1.0
2025-06-12,2.66,2.76,2.47,2.47,304967,2.66,2.76,2.47,2.47,304967,0.0,1.0
2025-06-13,2.42,2.65,2.42,2.61,145602,2.42,2.65,2.42,2.61,145602,0.0,1.0
2025-06-16,2.59,2.7301,2.5,2.5,318462,2.59,2.7301,2.5,2.5,318462,0.0,1.0
2025-06-17,2.51,2.59,2.485,2.58,111665,2.51,2.59,2.485,2.58,111665,0.0,1.0
2025-06-18,2.5,2.56,2.46,2.48,71803,2.5,2.56,2.46,2.48,71803,0.0,1.0
2025-06-20,2.59,2.6199,2.5,2.51,101081,2.59,2.6199,2.5,2.51,101081,0.0,1.0
2025-06-23,2.36,2.65,2.33,2.6,212628,2.36,2.65,2.33,2.6,212628,0.0,1.0
2025-06-24,2.42,2.4501,2.38,2.38,97251,2.42,2.4501,2.38,2.38,97251,0.0,1.0
2025-06-25,2.32,2.49,2.31,2.44,162369,2.32,2.49,2.31,2.44,162369,0.0,1.0
2025-06-26,2.305,2.35,2.2098,2.33,114770,2.305,2.35,2.2098,2.33,114770,0.0,1.0
2025-06-27,2.18,2.31,2.13,2.31,140487,2.18,2.31,2.13,2.31,140487,0.0,1.0
2025-06-30,2.12,2.19,2.1,2.19,67084,2.12,2.19,2.1,2.19,67084,0.0,1.0
2025-07-01,2.07,2.1299,1.9686,2.11,143346,2.07,2.1299,1.9686,2.11,143346,0.0,1.0
2025-07-02,2.25,2.3,2.05,2.08,134593,2.25,2.3,2.05,2.08,134593,0.0,1.0
2025-07-03,2.318048,2.33,2.19,2.25,68872,2.318048,2.33,2.19,2.25,68872,0.0,1.0
2025-07-07,2.31,2.37,2.27,2.37,89909,2.31,2.37,2.27,2.37,89909,0.0,1.0
2025-07-08,2.42,2.45,2.22,2.33,146254,2.42,2.45,2.22,2.33,146254,0.0,1.0
2025-07-09,2.37,2.4652,2.29,2.46,124237,2.37,2.4652,2.29,2.46,124237,0.0,1.0
2025-07-10,2.42,2.7,2.35,2.65,1588292,2.42,2.7,2.35,2.65,1588292,0.0,1.0
2025-07-11,2.23,2.35,2.09,2.35,322967,2.23,2.35,2.09,2.35,322967,0.0,1.0
2025-07-14,2.23,2.29,2.22,2.29,152075,2.23,2.29,2.22,2.29,152075,0.0,1.0
2025-07-15,2.16,2.28,2.13,2.28,335628,2.16,2.28,2.13,2.28,335628,0.0,1.0
2025-07-16,2.14,2.28,2.12,2.14,154487,2.14,2.28,2.12,2.14,154487,0.0,1.0
2025-07-17,2.09,2.18,2.06,2.14,449147,2.09,2.18,2.06,2.14,449147,0.0,1.0
2025-07-18,2.15,2.16,2.09,2.11,166710,2.15,2.16,2.09,2.11,166710,0.0,1.0
2025-07-21,2.19,2.2,2.16,2.18,136327,2.19,2.2,2.16,2.18,136327,0.0,1.0
2025-07-22,2.32,2.355,2.17,2.24,445732,2.32,2.355,2.17,2.24,445732,0.0,1.0
2025-07-23,2.25,2.349,2.19,2.34,143665,2.25,2.349,2.19,2.34,143665,0.0,1.0
2025-07-24,2.18,2.27,2.179,2.27,76511,2.18,2.27,2.179,2.27,76511,0.0,1.0
2025-07-25,2.17,2.2043,2.14,2.2,50440,2.17,2.2043,2.14,2.2,50440,0.0,1.0
2025-07-28,2.19,2.2185,2.13,2.2,109728,2.19,2.2185,2.13,2.2,109728,0.0,1.0
2025-07-29,2.08,2.2,1.9,2.2,227297,2.08,2.2,1.9,2.2,227297,0.0,1.0
2025-07-30,1.99,2.12,1.96,2.02,265449,1.99,2.12,1.96,2.02,265449,0.0,1.0
2025-07-31,1.815,1.99,1.8136,1.97,251696,1.815,1.99,1.8136,1.97,251696,0.0,1.0
2025-08-01,1.77,1.8599,1.6994,1.81,236309,1.77,1.8599,1.6994,1.81,236309,0.0,1.0
2025-08-04,1.72,1.79,1.71,1.77,107861,1.72,1.79,1.71,1.77,107861,0.0,1.0
2025-08-05,1.73,1.75,1.69,1.72,90055,1.73,1.75,1.69,1.72,90055,0.0,1.0
2025-08-06,1.69,1.75,1.65,1.75,106875,1.69,1.75,1.65,1.75,106875,0.0,1.0
2025-08-07,1.66,1.75,1.65,1.7,96260,1.66,1.75,1.65,1.7,96260,0.0,1.0
2025-08-08,1.68,1.71,1.65,1.71,123392,1.68,1.71,1.65,1.71,123392,0.0,1.0
2025-08-11,1.7,1.7444,1.66,1.69,65236,1.7,1.7444,1.66,1.69,65236,0.0,1.0
2025-08-12,1.7,1.75,1.6901,1.7099,80434,1.7,1.75,1.6901,1.7099,80434,0.0,1.0
2025-08-13,1.74,1.777,1.69,1.7001,144908,1.74,1.777,1.69,1.7001,144908,0.0,1.0
2025-08-14,1.65,1.7207,1.62,1.71,145653,1.65,1.7207,1.62,1.71,145653,0.0,1.0
2025-08-15,1.51,1.67,1.48,1.67,333824,1.51,1.67,1.48,1.67,333824,0.0,1.0
2025-08-18,1.52,1.57,1.5098,1.57,77504,1.52,1.57,1.5098,1.57,77504,0.0,1.0
2025-08-19,1.45,1.52,1.3916,1.52,129751,1.45,1.52,1.3916,1.52,129751,0.0,1.0
2025-08-20,1.3151,1.448,1.31,1.44,198954,1.3151,1.448,1.31,1.44,198954,0.0,1.0
2025-08-21,1.36,1.38,1.24,1.3,150574,1.36,1.38,1.24,1.3,150574,0.0,1.0
2025-08-22,1.45,1.45,1.32,1.35,236482,1.45,1.45,1.32,1.35,236482,0.0,1.0
2025-08-25,1.86,2.26,1.42,1.45,18388159,1.86,2.26,1.42,1.45,18388159,0.0,1.0
2025-08-26,1.54,1.76,1.53,1.72,951482,1.54,1.76,1.53,1.72,951482,0.0,1.0
2025-08-27,1.51,1.6006,1.46,1.51,345858,1.51,1.6006,1.46,1.51,345858,0.0,1.0
2025-08-28,1.56,1.6,1.48,1.5,666795,1.56,1.6,1.48,1.5,666795,0.0,1.0
2025-08-29,2.39,2.62,1.54,1.54,39624329,2.39,2.62,1.54,1.54,39624329,0.0,1.0
2025-09-02,2.61,3.25,2.0,2.05,11326520,2.61,3.25,2.0,2.05,11326520,0.0,1.0
2025-09-03,2.22,2.8,2.2,2.61,1641340,2.22,2.8,2.2,2.61,1641340,0.0,1.0
2025-09-04,2.59,2.78,2.27,2.27,2170385,2.59,2.78,2.27,2.27,2170385,0.0,1.0
2025-09-05,3.44,4.14,2.72,2.72,24773574,3.44,4.14,2.72,2.72,24773574,0.0,1.0
2025-09-08,5.07,5.34,3.88,4.1,12243321,5.07,5.34,3.88,4.1,12243321,0.0,1.0
2025-09-09,3.53,4.52,3.2401,4.13,3372122,3.53,4.52,3.2401,4.13,3372122,0.0,1.0
2025-09-10,3.39,4.45,3.26,4.2,2337076,3.39,4.45,3.26,4.2,2337076,0.0,1.0
2025-09-11,3.54,3.65,3.15,3.635,1800397,3.54,3.65,3.15,3.635,1800397,0.0,1.0
2025-09-12,3.38,3.89,3.26,3.72,1259844,3.38,3.89,3.26,3.72,1259844,0.0,1.0
2025-09-15,3.07,3.33,3.0,3.33,968305,3.07,3.33,3.0,3.33,968305,0.0,1.0
2025-09-16,3.15,3.5898,3.11,3.14,1517278,3.15,3.5898,3.11,3.14,1517278,0.0,1.0
2025-09-17,3.24,3.5,3.03,3.22,1368239,3.24,3.5,3.03,3.22,1368239,0.0,1.0
2025-09-18,3.97,4.07,3.04,3.22,3215817,3.97,4.07,3.04,3.22,3215817,0.0,1.0
2025-09-19,3.7,3.9199,3.56,3.85,1053097,3.7,3.9199,3.56,3.85,1053097,0.0,1.0
2025-09-22,4.26,4.33,3.5001,3.7,1552182,4.26,4.33,3.5001,3.7,1552182,0.0,1.0
2025-09-23,3.69,4.2992,3.67,4.22,1105548,3.69,4.2992,3.67,4.22,1105548,0.0,1.0
2025-09-24,3.87,3.9,3.7,3.86,608843,3.87,3.9,3.7,3.86,608843,0.0,1.0
2025-09-25,3.43,3.7899,3.21,3.76,822234,3.43,3.7899,3.21,3.76,822234,0.0,1.0
2025-09-26,3.3,3.46,3.3,3.38,324809,3.3,3.46,3.3,3.38,324809,0.0,1.0
2025-09-29,3.36,3.68,3.345,3.4,645967,3.36,3.68,3.345,3.4,645967,0.0,1.0
2025-09-30,3.43,3.7799,3.42,3.51,1004817,3.43,3.7799,3.42,3.51,1004817,0.0,1.0
2025-10-01,3.49,3.65,3.44,3.48,504427,3.49,3.65,3.44,3.48,504427,0.0,1.0
2025-10-02,3.34,3.6,3.329,3.54,573170,3.34,3.6,3.329,3.54,573170,0.0,1.0
2025-10-03,3.14,3.378,3.06,3.31,738770,3.14,3.378,3.06,3.31,738770,0.0,1.0
2025-10-06,3.37,3.44,3.02,3.24,688777,3.37,3.44,3.02,3.24,688777,0.0,1.0
2025-10-07,3.5,3.5,3.14,3.28,819182,3.5,3.5,3.14,3.28,819182,0.0,1.0
2025-10-08,3.9,4.01,3.4,3.62,1283643,3.9,4.01,3.4,3.62,1283643,0.0,1.0
2025-10-09,3.56,4.1,3.5,4.06,942404,3.56,4.1,3.5,4.06,942404,0.0,1.0
2025-10-10,3.36,3.58,3.21,3.58,535347,3.36,3.58,3.21,3.58,535347,0.0,1.0
2025-10-13,3.19,3.44,3.15,3.36,390577,3.19,3.44,3.15,3.36,390577,0.0,1.0
2025-10-14,3.08,3.375,3.02,3.13,464832,3.08,3.375,3.02,3.13,464832,0.0,1.0
2025-10-15,3.14,3.205,3.03,3.2,236591,3.14,3.205,3.03,3.2,236591,0.0,1.0
2025-10-16,2.79,3.17,2.78,3.13,463420,2.79,3.17,2.78,3.13,463420,0.0,1.0
2025-10-17,2.63,2.79,2.6,2.76,186407,2.63,2.79,2.6,2.76,186407,0.0,1.0
2025-10-20,2.91,2.91,2.63,2.7,250075,2.91,2.91,2.63,2.7,250075,0.0,1.0
2025-10-21,2.7,2.88,2.7,2.87,143479,2.7,2.88,2.7,2.87,143479,0.0,1.0
2025-10-22,2.29,2.68,2.29,2.63,397310,2.29,2.68,2.29,2.63,397310,0.0,1.0
2025-10-23,2.32,2.53,2.275,2.42,340458,2.32,2.53,2.275,2.42,340458,0.0,1.0
2025-10-24,2.24,2.45,2.2,2.34,454577,2.24,2.45,2.2,2.34,454577,0.0,1.0
2025-10-27,2.23,2.28,2.14,2.28,258736,2.23,2.28,2.14,2.28,258736,0.0,1.0
2025-10-28,2.01,2.26,1.9,2.2,369039,2.01,2.26,1.9,2.2,369039,0.0,1.0
2025-10-29,1.89,2.08,1.85,1.99,195890,1.89,2.08,1.85,1.99,195890,0.0,1.0
2025-10-30,1.91,1.98,1.84,1.9,141535,1.91,1.98,1.84,1.9,141535,0.0,1.0
2025-10-31,1.97,1.99,1.8301,1.85,85306,1.97,1.99,1.8301,1.85,85306,0.0,1.0
2025-11-03,1.88,2.0014,1.87,2.0,100066,1.88,2.0014,1.87,2.0,100066,0.0,1.0
2025-11-04,1.8,1.94,1.7525,1.87,96126,1.8,1.94,1.7525,1.87,96126,0.0,1.0
2025-11-05,1.88,1.91,1.78,1.8,71950,1.88,1.91,1.78,1.8,71950,0.0,1.0
2025-11-06,2.01,2.13,1.9,1.92,312993,2.01,2.13,1.9,1.92,312993,0.0,1.0
2025-11-07,1.96,2.03,1.88,1.99,128193,1.96,2.03,1.88,1.99,128193,0.0,1.0
2025-11-10,2.13,2.18,1.96,1.99,171160,2.13,2.18,1.96,1.99,171160,0.0,1.0
2025-11-11,1.98,2.2,1.91,2.2,185347,1.98,2.2,1.91,2.2,185347,0.0,1.0
2025-11-12,1.92,2.01,1.84,2.01,81035,1.92,2.01,1.84,2.01,81035,0.0,1.0
2025-11-13,1.82,1.91,1.76,1.87,135767,1.82,1.91,1.76,1.87,135767,0.0,1.0
2025-11-14,1.81,1.88,1.7754,1.78,51253,1.81,1.88,1.7754,1.78,51253,0.0,1.0
2025-11-17,1.8,1.88,1.77,1.81,46947,1.8,1.88,1.77,1.81,46947,0.0,1.0
2025-11-18,1.75,1.82,1.73,1.78,67097,1.75,1.82,1.73,1.78,67097,0.0,1.0
2025-11-19,1.72,1.88,1.72,1.83,77619,1.72,1.88,1.72,1.83,77619,0.0,1.0
2025-11-20,1.67,1.88,1.66,1.83,152528,1.67,1.88,1.66,1.83,152528,0.0,1.0
2025-11-21,1.68,1.72,1.63,1.67,64243,1.68,1.72,1.63,1.67,64243,0.0,1.0
2025-11-24,1.78,1.8,1.71,1.76,41006,1.78,1.8,1.71,1.76,41006,0.0,1.0
2025-11-25,1.75,1.78,1.66,1.75,61374,1.75,1.78,1.66,1.75,61374,0.0,1.0
2025-11-26,1.74,1.78,1.72,1.7202,52001,1.74,1.78,1.72,1.7202,52001,0.0,1.0