date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-23,3.16,5.04,3.03,5.0,537082,3.16,5.04,3.03,5.0,537082,0.0,1.0
2024-10-24,3.33,3.5,2.63,2.96,203951,3.33,3.5,2.63,2.96,203951,0.0,1.0
2024-10-25,3.42,3.64,3.155,3.38,144634,3.42,3.64,3.155,3.38,144634,0.0,1.0
2024-10-28,3.35,3.5683,3.1344,3.3012,105737,3.35,3.5683,3.1344,3.3012,105737,0.0,1.0
2024-10-29,3.36,3.67,3.35,3.4,157141,3.36,3.67,3.35,3.4,157141,0.0,1.0
2024-10-30,3.74,5.26,3.4,3.4,966521,3.74,5.26,3.4,3.4,966521,0.0,1.0
2024-10-31,4.09,4.25,3.27,3.27,212548,4.09,4.25,3.27,3.27,212548,0.0,1.0
2024-11-01,4.0,4.45,3.81,4.14,344737,4.0,4.45,3.81,4.14,344737,0.0,1.0
2024-11-04,3.48,4.08,3.4,3.88,120317,3.48,4.08,3.4,3.88,120317,0.0,1.0
2024-11-05,3.0,3.63,2.59,3.39,462322,3.0,3.63,2.59,3.39,462322,0.0,1.0
2024-11-06,2.8819,3.23,2.75,3.12,98954,2.8819,3.23,2.75,3.12,98954,0.0,1.0
2024-11-07,2.27,3.1997,2.19,2.9879,362121,2.27,3.1997,2.19,2.9879,362121,0.0,1.0
2024-11-08,1.785,2.78,1.75,2.35,183287,1.785,2.78,1.75,2.35,183287,0.0,1.0
2024-11-11,1.79,3.34,1.25,1.85,1838468,1.79,3.34,1.25,1.85,1838468,0.0,1.0
2024-11-12,2.25,2.43,1.5344,1.6,328041,2.25,2.43,1.5344,1.6,328041,0.0,1.0
2024-11-13,1.69,2.21,1.62,2.06,339874,1.69,2.21,1.62,2.06,339874,0.0,1.0
2024-11-14,1.685,1.8299,1.62,1.8197,103476,1.685,1.8299,1.62,1.8197,103476,0.0,1.0
2024-11-15,1.72,1.83,1.6075,1.69,219287,1.72,1.83,1.6075,1.69,219287,0.0,1.0
2024-11-18,1.96,2.21,1.67,1.67,529567,1.96,2.21,1.67,1.67,529567,0.0,1.0
2024-11-19,1.95,2.125,1.87,1.88,32073,1.95,2.125,1.87,1.88,32073,0.0,1.0
2024-11-20,2.28,2.44,1.95,1.95,157853,2.28,2.44,1.95,1.95,157853,0.0,1.0
2024-11-21,2.31,2.43,2.3,2.4,38001,2.31,2.43,2.3,2.4,38001,0.0,1.0
2024-11-22,2.2,2.51,2.01,2.4,81254,2.2,2.51,2.01,2.4,81254,0.0,1.0
2024-11-25,2.45,2.5485,2.22,2.22,57729,2.45,2.5485,2.22,2.22,57729,0.0,1.0
2024-11-26,2.23,2.55,2.2,2.4398,15769,2.23,2.55,2.2,2.4398,15769,0.0,1.0
2024-11-27,2.39,2.75,2.29,2.2972,191684,2.39,2.75,2.29,2.2972,191684,0.0,1.0
2024-11-29,2.8,2.9,2.3,2.5,46646,2.8,2.9,2.3,2.5,46646,0.0,1.0
2024-12-02,4.3,5.0,2.9392,2.99,473985,4.3,5.0,2.9392,2.99,473985,0.0,1.0
2024-12-03,4.08,4.8,3.78,4.12,230623,4.08,4.8,3.78,4.12,230623,0.0,1.0
2024-12-04,3.06,4.9299,2.72,4.7,10483101,3.06,4.9299,2.72,4.7,10483101,0.0,1.0
2024-12-05,2.64,2.9,2.35,2.89,627110,2.64,2.9,2.35,2.89,627110,0.0,1.0
2024-12-06,2.73,3.07,2.4902,2.7,553078,2.73,3.07,2.4902,2.7,553078,0.0,1.0
2024-12-09,2.55,2.6775,2.4,2.51,215445,2.55,2.6775,2.4,2.51,215445,0.0,1.0
2024-12-10,2.27,2.53,1.92,2.36,180913,2.27,2.53,1.92,2.36,180913,0.0,1.0
2024-12-11,2.2,2.6499,1.9929,2.58,592494,2.2,2.6499,1.9929,2.58,592494,0.0,1.0
2024-12-12,2.14,2.8,2.1115,2.15,452820,2.14,2.8,2.1115,2.15,452820,0.0,1.0
2024-12-13,1.98,2.2231,1.96,2.2,153880,1.98,2.2231,1.96,2.2,153880,0.0,1.0
2024-12-16,1.85,2.13,1.81,2.05,147807,1.85,2.13,1.81,2.05,147807,0.0,1.0
2024-12-17,1.78,1.97,1.625,1.85,139198,1.78,1.97,1.625,1.85,139198,0.0,1.0
2024-12-18,2.62,3.5,1.75,1.75,6891741,2.62,3.5,1.75,1.75,6891741,0.0,1.0
2024-12-19,1.94,3.04,1.7222,3.0,1871450,1.94,3.04,1.7222,3.0,1871450,0.0,1.0
2024-12-20,1.71,2.05,1.67,1.8,634888,1.71,2.05,1.67,1.8,634888,0.0,1.0
2024-12-23,1.96,2.02,1.72,1.8,401699,1.96,2.02,1.72,1.8,401699,0.0,1.0
2024-12-24,1.82,1.98,1.78,1.79,308578,1.82,1.98,1.78,1.79,308578,0.0,1.0
2024-12-26,1.79,1.95,1.65,1.89,274476,1.79,1.95,1.65,1.89,274476,0.0,1.0
2024-12-27,1.75,1.83,1.67,1.78,156491,1.75,1.83,1.67,1.78,156491,0.0,1.0
2024-12-30,1.59,1.77,1.55,1.68,332811,1.59,1.77,1.55,1.68,332811,0.0,1.0
2024-12-31,1.29,1.6,1.26,1.52,426580,1.29,1.6,1.26,1.52,426580,0.0,1.0
2025-01-02,1.48,1.5218,1.3702,1.38,171433,1.48,1.5218,1.3702,1.38,171433,0.0,1.0
2025-01-03,1.53,1.6299,1.44,1.51,178371,1.53,1.6299,1.44,1.51,178371,0.0,1.0
2025-01-06,1.9,2.48,1.8,2.15,4424254,1.9,2.48,1.8,2.15,4424254,0.0,1.0
2025-01-07,1.76,1.86,1.65,1.78,633939,1.76,1.86,1.65,1.78,633939,0.0,1.0
2025-01-08,1.72,1.7999,1.66,1.7,267119,1.72,1.7999,1.66,1.7,267119,0.0,1.0
2025-01-10,1.86,2.2374,1.7,1.71,983488,1.86,2.2374,1.7,1.71,983488,0.0,1.0
2025-01-13,2.05,2.44,1.63,1.69,2438121,2.05,2.44,1.63,1.69,2438121,0.0,1.0
2025-01-14,1.94,2.5498,1.88,2.09,1104848,1.94,2.5498,1.88,2.09,1104848,0.0,1.0
2025-01-15,1.96,2.19,1.91,2.08,235360,1.96,2.19,1.91,2.08,235360,0.0,1.0
2025-01-16,1.79,1.9288,1.74,1.9,257056,1.79,1.9288,1.74,1.9,257056,0.0,1.0
2025-01-17,1.87,1.9694,1.807,1.86,105059,1.87,1.9694,1.807,1.86,105059,0.0,1.0
2025-01-21,1.79,1.95,1.7,1.85,142544,1.79,1.95,1.7,1.85,142544,0.0,1.0
2025-01-22,1.71,1.93,1.67,1.75,527233,1.71,1.93,1.67,1.75,527233,0.0,1.0
2025-01-23,1.75,1.82,1.64,1.7,298583,1.75,1.82,1.64,1.7,298583,0.0,1.0
2025-01-24,1.71,1.7776,1.7,1.73,104347,1.71,1.7776,1.7,1.73,104347,0.0,1.0
2025-01-27,1.58,1.69,1.54,1.69,166602,1.58,1.69,1.54,1.69,166602,0.0,1.0
2025-01-28,1.64,1.68,1.4374,1.64,200770,1.64,1.68,1.4374,1.64,200770,0.0,1.0
2025-01-29,1.65,1.7,1.5759,1.62,67176,1.65,1.7,1.5759,1.62,67176,0.0,1.0
2025-01-30,1.73,1.77,1.58,1.66,236294,1.73,1.77,1.58,1.66,236294,0.0,1.0
2025-01-31,1.65,1.74,1.64,1.67,98454,1.65,1.74,1.64,1.67,98454,0.0,1.0
2025-02-03,1.62,1.69,1.59,1.65,63471,1.62,1.69,1.59,1.65,63471,0.0,1.0
2025-02-04,1.61,1.69,1.56,1.56,84376,1.61,1.69,1.56,1.56,84376,0.0,1.0
2025-02-05,1.59,1.68,1.54,1.58,104747,1.59,1.68,1.54,1.58,104747,0.0,1.0
2025-02-06,1.65,1.68,1.59,1.64,183503,1.65,1.68,1.59,1.64,183503,0.0,1.0
2025-02-07,1.59,1.69,1.565,1.63,97904,1.59,1.69,1.565,1.63,97904,0.0,1.0
2025-02-10,1.53,1.59,1.41,1.45,520991,1.53,1.59,1.41,1.45,520991,0.0,1.0
2025-02-11,1.51,1.58,1.48,1.53,79609,1.51,1.58,1.48,1.53,79609,0.0,1.0
2025-02-12,1.49,1.56,1.48,1.52,106486,1.49,1.56,1.48,1.52,106486,0.0,1.0
2025-02-13,1.52,1.56,1.46,1.49,142403,1.52,1.56,1.46,1.49,142403,0.0,1.0
2025-02-14,1.58,1.62,1.5,1.5,97700,1.58,1.62,1.5,1.5,97700,0.0,1.0
2025-02-18,1.52,1.58,1.5,1.55,101669,1.52,1.58,1.5,1.55,101669,0.0,1.0
2025-02-19,1.53,1.57,1.5,1.53,65229,1.53,1.57,1.5,1.53,65229,0.0,1.0
2025-02-20,1.56,1.57,1.5,1.53,65676,1.56,1.57,1.5,1.53,65676,0.0,1.0
2025-02-21,1.5,1.57,1.48,1.57,123036,1.5,1.57,1.48,1.57,123036,0.0,1.0
2025-02-24,1.45,1.505,1.4,1.5,133013,1.45,1.505,1.4,1.5,133013,0.0,1.0
2025-02-25,1.46,1.5076,1.39,1.45,123931,1.46,1.5076,1.39,1.45,123931,0.0,1.0
2025-02-26,1.45,1.4677,1.4,1.42,37599,1.45,1.4677,1.4,1.42,37599,0.0,1.0
2025-02-27,1.43,1.49,1.42,1.4513,54879,1.43,1.49,1.42,1.4513,54879,0.0,1.0
2025-02-28,1.4,1.4653,1.36,1.42,74565,1.4,1.4653,1.36,1.42,74565,0.0,1.0
2025-03-03,1.4,1.47,1.38,1.39,61444,1.4,1.47,1.38,1.39,61444,0.0,1.0
2025-03-04,1.38,1.42,1.2601,1.36,86200,1.38,1.42,1.2601,1.36,86200,0.0,1.0
2025-03-05,1.44,1.47,1.35,1.36,36028,1.44,1.47,1.35,1.36,36028,0.0,1.0
2025-03-06,1.48,1.52,1.38,1.45,80791,1.48,1.52,1.38,1.45,80791,0.0,1.0
2025-03-07,1.42,1.485,1.38,1.48,64207,1.42,1.485,1.38,1.48,64207,0.0,1.0
2025-03-10,1.37,1.44,1.35,1.39,33342,1.37,1.44,1.35,1.39,33342,0.0,1.0
2025-03-11,1.4,1.4049,1.35,1.35,32983,1.4,1.4049,1.35,1.35,32983,0.0,1.0
2025-03-12,1.38,1.42,1.3371,1.37,41847,1.38,1.42,1.3371,1.37,41847,0.0,1.0
2025-03-13,1.32,1.42,1.3,1.32,91371,1.32,1.42,1.3,1.32,91371,0.0,1.0
2025-03-14,1.29,1.3274,1.2101,1.3274,104242,1.29,1.3274,1.2101,1.3274,104242,0.0,1.0
2025-03-17,1.337,1.35,1.28,1.3,55957,1.337,1.35,1.28,1.3,55957,0.0,1.0
2025-03-18,1.26,1.31,1.25,1.3,26228,1.26,1.31,1.25,1.3,26228,0.0,1.0
2025-03-19,1.49,1.5494,1.25,1.27,231656,1.49,1.5494,1.25,1.27,231656,0.0,1.0
2025-03-20,1.38,1.55,1.36,1.4696,144701,1.38,1.55,1.36,1.4696,144701,0.0,1.0
2025-03-21,1.35,1.4428,1.31,1.39,47671,1.35,1.4428,1.31,1.39,47671,0.0,1.0
2025-03-24,1.31,1.38,1.23,1.33,73489,1.31,1.38,1.23,1.33,73489,0.0,1.0
2025-03-25,1.33,1.4,1.31,1.32,68415,1.33,1.4,1.31,1.32,68415,0.0,1.0
2025-03-26,1.34,1.38,1.302,1.33,34976,1.34,1.38,1.302,1.33,34976,0.0,1.0
2025-03-27,1.34,1.3701,1.32,1.34,41442,1.34,1.3701,1.32,1.34,41442,0.0,1.0
2025-03-28,1.39,1.39,1.33,1.33,52935,1.39,1.39,1.33,1.33,52935,0.0,1.0
2025-03-31,1.34,1.39,1.33,1.34,21803,1.34,1.39,1.33,1.34,21803,0.0,1.0
2025-04-01,1.37,1.39,1.3,1.35,34236,1.37,1.39,1.3,1.35,34236,0.0,1.0
2025-04-02,1.38,1.45,1.33,1.331,48765,1.38,1.45,1.33,1.331,48765,0.0,1.0
2025-04-03,1.35,1.45,1.3,1.31,47896,1.35,1.45,1.3,1.31,47896,0.0,1.0
2025-04-04,1.33,1.38,1.31,1.3104,35216,1.33,1.38,1.31,1.3104,35216,0.0,1.0
2025-04-07,1.29,1.36,1.27,1.31,61841,1.29,1.36,1.27,1.31,61841,0.0,1.0
2025-04-08,1.23,1.33,1.21,1.29,92542,1.23,1.33,1.21,1.29,92542,0.0,1.0
2025-04-09,1.3,1.4,1.16,1.23,440594,1.3,1.4,1.16,1.23,440594,0.0,1.0
2025-04-10,1.26,1.31,1.2202,1.29,69440,1.26,1.31,1.2202,1.29,69440,0.0,1.0
2025-04-11,1.31,1.34,1.24,1.24,51179,1.31,1.34,1.24,1.24,51179,0.0,1.0
2025-04-14,1.39,1.42,1.291,1.325,108414,1.39,1.42,1.291,1.325,108414,0.0,1.0
2025-04-15,1.4,1.48,1.33,1.36,52708,1.4,1.48,1.33,1.36,52708,0.0,1.0
2025-04-16,1.45,1.49,1.38,1.46,67542,1.45,1.49,1.38,1.46,67542,0.0,1.0
2025-04-17,1.51,1.54,1.4,1.4,69228,1.51,1.54,1.4,1.4,69228,0.0,1.0
2025-04-21,1.46,1.54,1.45,1.51,34010,1.46,1.54,1.45,1.51,34010,0.0,1.0
2025-04-22,1.46,1.5,1.45,1.46,35177,1.46,1.5,1.45,1.46,35177,0.0,1.0
2025-04-23,1.52,1.53,1.415,1.53,47690,1.52,1.53,1.415,1.53,47690,0.0,1.0
2025-04-24,1.44,1.51,1.43,1.5,24768,1.44,1.51,1.43,1.5,24768,0.0,1.0
2025-04-25,1.404,1.46,1.4,1.42,34039,1.404,1.46,1.4,1.42,34039,0.0,1.0
2025-04-28,1.395,1.46,1.36,1.4,24241,1.395,1.46,1.36,1.4,24241,0.0,1.0
2025-04-29,1.415,1.44,1.38,1.39,26269,1.415,1.44,1.38,1.39,26269,0.0,1.0
2025-04-30,1.37,1.41,1.305,1.41,29926,1.37,1.41,1.305,1.41,29926,0.0,1.0
2025-05-01,1.334,1.39,1.31,1.37,27835,1.334,1.39,1.31,1.37,27835,0.0,1.0
2025-05-02,1.34,1.44,1.31,1.312,29180,1.34,1.44,1.31,1.312,29180,0.0,1.0
2025-05-05,1.31,1.35,1.27,1.35,36478,1.31,1.35,1.27,1.35,36478,0.0,1.0
2025-05-06,1.29,1.34,1.29,1.34,14586,1.29,1.34,1.29,1.34,14586,0.0,1.0
2025-05-07,1.294,1.34,1.29,1.2901,22622,1.294,1.34,1.29,1.2901,22622,0.0,1.0
2025-05-08,1.274,1.31,1.26,1.31,36083,1.274,1.31,1.26,1.31,36083,0.0,1.0
2025-05-09,1.24,1.28,1.2,1.2201,32185,1.24,1.28,1.2,1.2201,32185,0.0,1.0
2025-05-12,1.31,1.3119,1.24,1.28,27766,1.31,1.3119,1.24,1.28,27766,0.0,1.0
2025-05-13,1.3,1.31,1.29,1.29,11825,1.3,1.31,1.29,1.29,11825,0.0,1.0
2025-05-14,1.28,1.3001,1.26,1.3,16963,1.28,1.3001,1.26,1.3,16963,0.0,1.0
2025-05-15,1.27,1.29,1.26,1.28,18288,1.27,1.29,1.26,1.28,18288,0.0,1.0
2025-05-16,1.25,1.3,1.202,1.3,37806,1.25,1.3,1.202,1.3,37806,0.0,1.0
2025-05-19,1.2501,1.29,1.23,1.26,24323,1.2501,1.29,1.23,1.26,24323,0.0,1.0
2025-05-20,1.245,1.25,1.2307,1.25,22438,1.245,1.25,1.2307,1.25,22438,0.0,1.0
2025-05-21,0.9669,1.2428,0.7,1.23,118946,0.9669,1.2428,0.7,1.23,118946,0.0,1.0
2025-05-22,1.1,1.2,0.9,0.9,412730,1.1,1.2,0.9,0.9,412730,0.0,1.0
2025-05-23,1.06,1.1315,1.01,1.1,74112,1.06,1.1315,1.01,1.1,74112,0.0,1.0
2025-05-27,1.08,1.1,1.04,1.06,30080,1.08,1.1,1.04,1.06,30080,0.0,1.0
2025-05-28,1.13,1.13,1.04,1.05,40326,1.13,1.13,1.04,1.05,40326,0.0,1.0
2025-05-29,1.11,1.12,1.08,1.0806,20950,1.11,1.12,1.08,1.0806,20950,0.0,1.0
2025-05-30,1.08,1.08,1.07,1.0702,10300,1.08,1.08,1.07,1.0702,10300,0.0,1.0
2025-06-02,1.07,1.1279,1.04,1.0832,45434,1.07,1.1279,1.04,1.0832,45434,0.0,1.0
2025-06-03,1.04,1.0589,1.02,1.041,17334,1.04,1.0589,1.02,1.041,17334,0.0,1.0
2025-06-04,1.02,1.08,0.97,1.08,42836,1.02,1.08,0.97,1.08,42836,0.0,1.0
2025-06-05,0.9615,1.0995,0.96,1.025,86377,0.9615,1.0995,0.96,1.025,86377,0.0,1.0
2025-06-06,1.02,1.03,0.9023,1.02,48617,1.02,1.03,0.9023,1.02,48617,0.0,1.0
2025-06-09,1.025,1.11,0.985,1.01,212391,1.025,1.11,0.985,1.01,212391,0.0,1.0
2025-06-10,1.05,1.09,1.01,1.01,80371,1.05,1.09,1.01,1.01,80371,0.0,1.0
2025-06-11,1.03,1.08,1.03,1.08,35243,1.03,1.08,1.03,1.08,35243,0.0,1.0
2025-06-12,1.01,1.045,0.9559,1.02,33042,1.01,1.045,0.9559,1.02,33042,0.0,1.0
2025-06-13,0.97,1.03,0.96,1.02,44442,0.97,1.03,0.96,1.02,44442,0.0,1.0
2025-06-16,0.91,0.9998,0.8911,0.97,82536,0.91,0.9998,0.8911,0.97,82536,0.0,1.0
2025-06-17,0.83,0.9473,0.720501,0.9192,21867089,0.83,0.9473,0.720501,0.9192,21867089,0.0,1.0
2025-06-18,0.7699,0.85,0.768,0.7762,520127,0.7699,0.85,0.768,0.7762,520127,0.0,1.0
2025-06-20,0.737,0.79,0.66,0.77,345417,0.737,0.79,0.66,0.77,345417,0.0,1.0
2025-06-23,0.7061,0.77,0.6861,0.73,188754,0.7061,0.77,0.6861,0.73,188754,0.0,1.0
2025-06-24,0.7118,0.72369,0.6704,0.6704,134685,0.7118,0.72369,0.6704,0.6704,134685,0.0,1.0
2025-06-25,0.7205,0.7568,0.6905,0.7099,116175,0.7205,0.7568,0.6905,0.7099,116175,0.0,1.0
2025-06-26,0.7251,0.75,0.7,0.7205,87630,0.7251,0.75,0.7,0.7205,87630,0.0,1.0
2025-06-27,0.74,0.7543,0.711,0.7543,68252,0.74,0.7543,0.711,0.7543,68252,0.0,1.0
2025-06-30,0.75,0.77,0.720001,0.757,103254,0.75,0.77,0.720001,0.757,103254,0.0,1.0
2025-07-01,0.755,0.799,0.722,0.722,94062,0.755,0.799,0.722,0.722,94062,0.0,1.0
2025-07-02,0.75,0.7698,0.7217,0.7423,34726,0.75,0.7698,0.7217,0.7423,34726,0.0,1.0
2025-07-03,0.82,0.82,0.74,0.755,127032,0.82,0.82,0.74,0.755,127032,0.0,1.0
2025-07-07,0.8096,0.8386,0.7634,0.8,147798,0.8096,0.8386,0.7634,0.8,147798,0.0,1.0
2025-07-08,0.8476,0.92,0.79,0.8,1151577,0.8476,0.92,0.79,0.8,1151577,0.0,1.0
2025-07-09,0.8929,0.92,0.86,0.86,269732,0.8929,0.92,0.86,0.86,269732,0.0,1.0
2025-07-10,0.9896,1.03,0.8999,0.9,645914,0.9896,1.03,0.8999,0.9,645914,0.0,1.0
2025-07-11,0.8826,1.0297,0.88,0.9489,268924,0.8826,1.0297,0.88,0.9489,268924,0.0,1.0
2025-07-14,0.9715,0.98,0.9,0.92,311727,0.9715,0.98,0.9,0.92,311727,0.0,1.0
2025-07-15,0.9125,1.0399,0.9,0.97,504121,0.9125,1.0399,0.9,0.97,504121,0.0,1.0
2025-07-16,0.9686,1.0198,0.9,0.9126,486984,0.9686,1.0198,0.9,0.9126,486984,0.0,1.0
2025-07-17,0.996,1.02,0.93,0.9408,237281,0.996,1.02,0.93,0.9408,237281,0.0,1.0
2025-07-18,1.0,1.005,0.9601,1.0,136578,1.0,1.005,0.9601,1.0,136578,0.0,1.0
2025-07-21,0.9552,0.979,0.954,0.97,97714,0.9552,0.979,0.954,0.97,97714,0.0,1.0
2025-07-22,0.9825,1.06,0.855,0.9265,847483,0.9825,1.06,0.855,0.9265,847483,0.0,1.0
2025-07-23,0.96,1.0196,0.913,0.9237,215573,0.96,1.0196,0.913,0.9237,215573,0.0,1.0
2025-07-24,0.99,1.02,0.94,0.9412,207938,0.99,1.02,0.94,0.9412,207938,0.0,1.0
2025-07-25,1.04,1.08,0.9757,0.9771,293518,1.04,1.08,0.9757,0.9771,293518,0.0,1.0
2025-07-28,1.01,1.07,0.9712,1.04,143890,1.01,1.07,0.9712,1.04,143890,0.0,1.0
2025-07-29,1.1483,1.235,1.01,1.01,496153,1.1483,1.235,1.01,1.01,496153,0.0,1.0
2025-07-30,1.21,1.27,1.11,1.15,305617,1.21,1.27,1.11,1.15,305617,0.0,1.0
2025-07-31,1.15,1.22,1.14,1.17,144379,1.15,1.22,1.14,1.17,144379,0.0,1.0
2025-08-01,1.22,1.32,1.1074,1.18,497433,1.22,1.32,1.1074,1.18,497433,0.0,1.0
2025-08-04,1.35,1.4,1.15,1.15,689359,1.35,1.4,1.15,1.15,689359,0.0,1.0
2025-08-05,1.23,1.3599,1.22,1.27,300309,1.23,1.3599,1.22,1.27,300309,0.0,1.0
2025-08-06,1.09,1.22,0.92,1.22,415229,1.09,1.22,0.92,1.22,415229,0.0,1.0
2025-08-07,1.08,1.2799,1.06,1.06,169279,1.08,1.2799,1.06,1.06,169279,0.0,1.0
2025-08-08,1.1287,1.163,1.0805,1.0889,44822,1.1287,1.163,1.0805,1.0889,44822,0.0,1.0
2025-08-11,1.225,1.2799,1.13,1.15,414340,1.225,1.2799,1.13,1.15,414340,0.0,1.0
2025-08-12,1.2188,1.24,1.1601,1.24,84507,1.2188,1.24,1.1601,1.24,84507,0.0,1.0
2025-08-13,1.1971,1.24,1.15,1.24,74334,1.1971,1.24,1.15,1.24,74334,0.0,1.0
2025-08-14,1.22,1.27,1.15,1.15,183954,1.22,1.27,1.15,1.15,183954,0.0,1.0
2025-08-15,1.23,1.34,1.2002,1.3,195131,1.23,1.34,1.2002,1.3,195131,0.0,1.0
2025-08-18,1.27,1.3,1.18,1.19,61947,1.27,1.3,1.18,1.19,61947,0.0,1.0
2025-08-19,1.25,1.3299,1.2008,1.21,104010,1.25,1.3299,1.2008,1.21,104010,0.0,1.0
2025-08-20,1.2,1.3,1.16,1.25,364756,1.2,1.3,1.16,1.25,364756,0.0,1.0
2025-08-21,1.2399,1.25,1.19,1.2,57135,1.2399,1.25,1.19,1.2,57135,0.0,1.0
2025-08-22,1.3,1.317,1.19,1.21,182571,1.3,1.317,1.19,1.21,182571,0.0,1.0
2025-08-25,1.29,1.35,1.24,1.25,100689,1.29,1.35,1.24,1.25,100689,0.0,1.0
2025-08-26,1.26,1.2999,1.24,1.27,23825,1.26,1.2999,1.24,1.27,23825,0.0,1.0
2025-08-27,1.32,1.43,1.25,1.3,630161,1.32,1.43,1.25,1.3,630161,0.0,1.0
2025-08-28,1.26,1.28,1.2,1.27,128727,1.26,1.28,1.2,1.27,128727,0.0,1.0
2025-08-29,1.2,1.29,1.161,1.21,106075,1.2,1.29,1.161,1.21,106075,0.0,1.0
2025-09-02,1.21,1.25,1.1,1.14,96761,1.21,1.25,1.1,1.14,96761,0.0,1.0
2025-09-03,1.21,1.3499,1.1761,1.22,408208,1.21,1.3499,1.1761,1.22,408208,0.0,1.0
2025-09-04,1.24,1.34,1.15,1.165,276758,1.24,1.34,1.15,1.165,276758,0.0,1.0
2025-09-05,1.2003,1.268,1.19,1.25,79466,1.2003,1.268,1.19,1.25,79466,0.0,1.0
2025-09-08,1.19,1.24,1.11,1.2,86023,1.19,1.24,1.11,1.2,86023,0.0,1.0
2025-09-09,1.19,1.3,1.13,1.15,411166,1.19,1.3,1.13,1.15,411166,0.0,1.0
2025-09-10,1.19,1.23,1.13,1.17,313986,1.19,1.23,1.13,1.17,313986,0.0,1.0
2025-09-11,1.16,1.19,1.14,1.19,39643,1.16,1.19,1.14,1.19,39643,0.0,1.0
2025-09-12,1.16,1.175,1.15,1.16,34167,1.16,1.175,1.15,1.16,34167,0.0,1.0
2025-09-15,1.19,1.2,1.16,1.17,70576,1.19,1.2,1.16,1.17,70576,0.0,1.0
2025-09-16,1.17,1.195,1.17,1.19,85696,1.17,1.195,1.17,1.19,85696,0.0,1.0
2025-09-17,1.12,1.19,1.05,1.16,281401,1.12,1.19,1.05,1.16,281401,0.0,1.0
2025-09-18,1.14,1.16,1.1198,1.13,86956,1.14,1.16,1.1198,1.13,86956,0.0,1.0
2025-09-19,1.13,1.15,1.12,1.14,46115,1.13,1.15,1.12,1.14,46115,0.0,1.0
2025-09-22,1.27,1.28,1.12,1.15,283888,1.27,1.28,1.12,1.15,283888,0.0,1.0
2025-09-23,1.36,1.4,1.23,1.23,304583,1.36,1.4,1.23,1.23,304583,0.0,1.0
2025-09-24,1.08,1.36,1.03,1.35,1617644,1.08,1.36,1.03,1.35,1617644,0.0,1.0
2025-09-25,0.9302,1.06,0.9,1.04,589458,0.9302,1.06,0.9,1.04,589458,0.0,1.0
2025-09-26,0.6,0.8,0.555,0.79,32096710,0.6,0.8,0.555,0.79,32096710,0.0,1.0
2025-09-29,0.46,0.6,0.4371,0.6,5015100,0.46,0.6,0.4371,0.6,5015100,0.0,1.0
2025-09-30,0.4685,0.53,0.46,0.518,10246841,0.4685,0.53,0.46,0.518,10246841,0.0,1.0
2025-10-01,0.4187,0.4697,0.4051,0.4503,3955666,0.4187,0.4697,0.4051,0.4503,3955666,0.0,1.0
2025-10-02,0.4713,0.496,0.4122,0.4299,5725234,0.4713,0.496,0.4122,0.4299,5725234,0.0,1.0
2025-10-03,0.438,0.4789,0.4321,0.4437,3903549,0.438,0.4789,0.4321,0.4437,3903549,0.0,1.0
2025-10-06,0.4615,0.47,0.4155,0.43,4315496,0.4615,0.47,0.4155,0.43,4315496,0.0,1.0
2025-10-07,0.453,0.47,0.4303,0.44,3125983,0.453,0.47,0.4303,0.44,3125983,0.0,1.0
2025-10-08,0.4182,0.4381,0.4116,0.432,2498664,0.4182,0.4381,0.4116,0.432,2498664,0.0,1.0
2025-10-09,0.3954,0.4299,0.38,0.4171,2468885,0.3954,0.4299,0.38,0.4171,2468885,0.0,1.0
2025-10-10,0.3459,0.4029,0.3211,0.384,2539028,0.3459,0.4029,0.3211,0.384,2539028,0.0,1.0
2025-10-13,0.4094,0.4471,0.383,0.4261,92961170,0.4094,0.4471,0.383,0.4261,92961170,0.0,1.0
2025-10-14,0.3919,0.405,0.35,0.365,5432764,0.3919,0.405,0.35,0.365,5432764,0.0,1.0
2025-10-15,0.3605,0.38,0.35,0.358,2650062,0.3605,0.38,0.35,0.358,2650062,0.0,1.0
2025-10-16,0.3516,0.3648,0.35,0.353,2789826,0.3516,0.3648,0.35,0.353,2789826,0.0,1.0
2025-10-17,0.3372,0.35,0.3039,0.3391,2036151,0.3372,0.35,0.3039,0.3391,2036151,0.0,1.0
2025-10-20,0.35,0.3547,0.335,0.335,1636515,0.35,0.3547,0.335,0.335,1636515,0.0,1.0
2025-10-21,0.317,0.3444,0.31625,0.3272,1790959,0.317,0.3444,0.31625,0.3272,1790959,0.0,1.0
2025-10-22,0.3152,0.3303,0.285,0.2992,2199964,0.3152,0.3303,0.285,0.2992,2199964,0.0,1.0
2025-10-23,0.3302,0.3406,0.3146,0.3154,1217113,0.3302,0.3406,0.3146,0.3154,1217113,0.0,1.0
2025-10-24,0.3355,0.3532,0.322,0.3304,1199876,0.3355,0.3532,0.322,0.3304,1199876,0.0,1.0
2025-10-27,0.3521,0.39,0.3326,0.3342,5463343,0.3521,0.39,0.3326,0.3342,5463343,0.0,1.0
2025-10-28,0.45,0.5888,0.37,0.396,204402337,0.45,0.5888,0.37,0.396,204402337,0.0,1.0
2025-10-29,0.4053,0.7071,0.405,0.6474,179982979,0.4053,0.7071,0.405,0.6474,179982979,0.0,1.0
2025-10-30,0.3642,0.4149,0.3601,0.3737,16012210,0.3642,0.4149,0.3601,0.3737,16012210,0.0,1.0
2025-10-31,0.3316,0.3556,0.31,0.3471,6162089,0.3316,0.3556,0.31,0.3471,6162089,0.0,1.0
2025-11-03,0.4069,0.50199,0.3189,0.3189,77831539,0.4069,0.50199,0.3189,0.3189,77831539,0.0,1.0
2025-11-04,0.5165,0.564,0.4119,0.46445,93817401,0.5165,0.564,0.4119,0.46445,93817401,0.0,1.0
2025-11-05,0.5209,0.553,0.45,0.4849,18686079,0.5209,0.553,0.45,0.4849,18686079,0.0,1.0
2025-11-06,0.5062,0.5184,0.4252,0.4945,9509310,0.5062,0.5184,0.4252,0.4945,9509310,0.0,1.0
2025-11-07,0.4413,0.4943,0.4005,0.4924,4090499,0.4413,0.4943,0.4005,0.4924,4090499,0.0,1.0
2025-11-10,0.4455,0.458,0.4163,0.426,2588337,0.4455,0.458,0.4163,0.426,2588337,0.0,1.0
2025-11-11,0.3789,0.4321,0.35,0.4116,5116312,0.3789,0.4321,0.35,0.4116,5116312,0.0,1.0
2025-11-12,0.368,0.41,0.351,0.3703,3207755,0.368,0.41,0.351,0.3703,3207755,0.0,1.0
2025-11-13,0.335,0.3649,0.3306,0.3479,2358129,0.335,0.3649,0.3306,0.3479,2358129,0.0,1.0
2025-11-14,0.3365,0.35389,0.3198,0.32,2032255,0.3365,0.35389,0.3198,0.32,2032255,0.0,1.0
2025-11-17,0.3252,0.3634,0.323,0.3347,2700510,0.3252,0.3634,0.323,0.3347,2700510,0.0,1.0
2025-11-18,0.3266,0.3397,0.3196,0.32,1424851,0.3266,0.3397,0.3196,0.32,1424851,0.0,1.0
2025-11-19,0.3587,0.3801,0.33,0.33,5043757,0.3587,0.3801,0.33,0.33,5043757,0.0,1.0
2025-11-20,0.3577,0.4299,0.3514,0.4091,10889947,0.3577,0.4299,0.3514,0.4091,10889947,0.0,1.0
2025-11-21,0.4005,0.4344,0.3413,0.36,5905741,0.4005,0.4344,0.3413,0.36,5905741,0.0,1.0
2025-11-24,0.4783,0.4889,0.35,0.403,8107108,0.4783,0.4889,0.35,0.403,8107108,0.0,1.0
2025-11-25,0.4382,0.46,0.4107,0.46,3133947,0.4382,0.46,0.4107,0.46,3133947,0.0,1.0
2025-11-26,0.3913,0.4599,0.38,0.4402,2973848,0.3913,0.4599,0.38,0.4402,2973848,0.0,1.0