date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-29,2.94,4.01,2.7,4.0,501213,2.94,4.01,2.7,4.0,501213,0.0,1.0
2024-10-30,2.3696,2.9106,2.094,2.9,108402,2.3696,2.9106,2.094,2.9,108402,0.0,1.0
2024-10-31,2.56,2.92,2.32,2.47,57161,2.56,2.92,2.32,2.47,57161,0.0,1.0
2024-11-01,2.48,2.75,2.48,2.75,12914,2.48,2.75,2.48,2.75,12914,0.0,1.0
2024-11-04,2.5601,2.74,2.48,2.51,23150,2.5601,2.74,2.48,2.51,23150,0.0,1.0
2024-11-05,2.49,2.56,2.47,2.56,6851,2.49,2.56,2.47,2.56,6851,0.0,1.0
2024-11-06,2.5,2.99,2.47,2.49,49704,2.5,2.99,2.47,2.49,49704,0.0,1.0
2024-11-07,2.3,2.67,2.3,2.65,40949,2.3,2.67,2.3,2.65,40949,0.0,1.0
2024-11-08,2.3201,2.532,2.3,2.532,9565,2.3201,2.532,2.3,2.532,9565,0.0,1.0
2024-11-11,2.31,2.4717,2.3,2.4,13974,2.31,2.4717,2.3,2.4,13974,0.0,1.0
2024-11-12,2.25,2.41,2.21,2.35,13815,2.25,2.41,2.21,2.35,13815,0.0,1.0
2024-11-13,1.59,2.42,1.52,2.27,178765,1.59,2.42,1.52,2.27,178765,0.0,1.0
2024-11-14,1.62,1.7582,1.5,1.61,60446,1.62,1.7582,1.5,1.61,60446,0.0,1.0
2024-11-15,1.65,1.7251,1.59,1.59,11830,1.65,1.7251,1.59,1.59,11830,0.0,1.0
2024-11-18,1.59,1.7798,1.57,1.65,39223,1.59,1.7798,1.57,1.65,39223,0.0,1.0
2024-11-19,1.61,1.7304,1.5501,1.61,10890,1.61,1.7304,1.5501,1.61,10890,0.0,1.0
2024-11-20,1.51,1.68,1.42,1.68,8066,1.51,1.68,1.42,1.68,8066,0.0,1.0
2024-11-21,1.57,1.73,1.5,1.5,27870,1.57,1.73,1.5,1.5,27870,0.0,1.0
2024-11-22,1.83,1.98,1.5,1.72,33297,1.83,1.98,1.5,1.72,33297,0.0,1.0
2024-11-25,1.81,1.97,1.71,1.85,34889,1.81,1.97,1.71,1.85,34889,0.0,1.0
2024-11-26,1.86,2.0216,1.7801,1.98,27987,1.86,2.0216,1.7801,1.98,27987,0.0,1.0
2024-11-27,1.86,1.9805,1.86,1.91,14733,1.86,1.9805,1.86,1.91,14733,0.0,1.0
2024-11-29,2.0,2.03,1.915,1.96,22091,2.0,2.03,1.915,1.96,22091,0.0,1.0
2024-12-02,3.8205,4.9799,2.1001,2.2,1314449,3.8205,4.9799,2.1001,2.2,1314449,0.0,1.0
2024-12-03,2.84,3.02,2.3,2.9,271125,2.84,3.02,2.3,2.9,271125,0.0,1.0
2024-12-04,2.4,2.78,2.3001,2.78,63815,2.4,2.78,2.3001,2.78,63815,0.0,1.0
2024-12-05,1.9201,2.489,1.7,2.33,139418,1.9201,2.489,1.7,2.33,139418,0.0,1.0
2024-12-06,2.0,2.2,1.84,2.0,33951,2.0,2.2,1.84,2.0,33951,0.0,1.0
2024-12-09,3.56,3.95,2.07,2.08,9263433,3.56,3.95,2.07,2.08,9263433,0.0,1.0
2024-12-10,4.41,5.5,3.622,4.5,6408255,4.41,5.5,3.622,4.5,6408255,0.0,1.0
2024-12-11,4.79,5.14,3.6,4.5,878392,4.79,5.14,3.6,4.5,878392,0.0,1.0
2024-12-12,3.05,4.74,3.05,4.25,517116,3.05,4.74,3.05,4.25,517116,0.0,1.0
2024-12-13,2.74,3.28,2.51,3.11,255648,2.74,3.28,2.51,3.11,255648,0.0,1.0
2024-12-16,3.11,3.4,2.5671,2.79,205062,3.11,3.4,2.5671,2.79,205062,0.0,1.0
2024-12-17,3.29,3.39,3.06,3.17,167343,3.29,3.39,3.06,3.17,167343,0.0,1.0
2024-12-18,2.23,3.3,2.23,3.05,344715,2.23,3.3,2.23,3.05,344715,0.0,1.0
2024-12-19,2.72,3.02,2.39,2.42,206207,2.72,3.02,2.39,2.42,206207,0.0,1.0
2024-12-20,2.59,2.9301,2.42,2.73,82704,2.59,2.9301,2.42,2.73,82704,0.0,1.0
2024-12-23,2.43,2.73,2.3519,2.59,87754,2.43,2.73,2.3519,2.59,87754,0.0,1.0
2024-12-24,2.4408,2.5799,2.34,2.39,51029,2.4408,2.5799,2.34,2.39,51029,0.0,1.0
2024-12-26,2.46,2.59,2.23,2.49,66719,2.46,2.59,2.23,2.49,66719,0.0,1.0
2024-12-27,2.48,2.69,2.47,2.48,125935,2.48,2.69,2.47,2.48,125935,0.0,1.0
2024-12-30,2.31,2.63,2.21,2.51,136095,2.31,2.63,2.21,2.51,136095,0.0,1.0
2024-12-31,2.32,2.47,2.2373,2.32,108990,2.32,2.47,2.2373,2.32,108990,0.0,1.0
2025-01-02,2.38,2.54,2.25,2.54,55676,2.38,2.54,2.25,2.54,55676,0.0,1.0
2025-01-03,2.46,2.52,2.28,2.44,140271,2.46,2.52,2.28,2.44,140271,0.0,1.0
2025-01-06,2.3,2.5,2.3,2.47,189383,2.3,2.5,2.3,2.47,189383,0.0,1.0
2025-01-07,2.3,2.5451,2.3,2.38,61789,2.3,2.5451,2.3,2.38,61789,0.0,1.0
2025-01-08,2.43,2.49,2.25,2.25,20789,2.43,2.49,2.25,2.25,20789,0.0,1.0
2025-01-10,2.38,2.4,2.088,2.4,43138,2.38,2.4,2.088,2.4,43138,0.0,1.0
2025-01-13,2.02,2.4,1.87,2.4,70963,2.02,2.4,1.87,2.4,70963,0.0,1.0
2025-01-14,1.96,2.2,1.89,2.0,17989,1.96,2.2,1.89,2.0,17989,0.0,1.0
2025-01-15,2.06,2.14,1.9084,2.05,25956,2.06,2.14,1.9084,2.05,25956,0.0,1.0
2025-01-16,2.15,2.24,1.9961,2.1,21961,2.15,2.24,1.9961,2.1,21961,0.0,1.0
2025-01-17,2.19,2.3,2.05,2.1,97303,2.19,2.3,2.05,2.1,97303,0.0,1.0
2025-01-21,2.1,2.3165,1.8901,2.25,40464,2.1,2.3165,1.8901,2.25,40464,0.0,1.0
2025-01-22,2.65,2.8,2.25,2.48,7476412,2.65,2.8,2.25,2.48,7476412,0.0,1.0
2025-01-23,2.89,2.9,2.36,2.62,389853,2.89,2.9,2.36,2.62,389853,0.0,1.0
2025-01-24,2.82,2.84,2.62,2.7,145818,2.82,2.84,2.62,2.7,145818,0.0,1.0
2025-01-27,2.71,2.84,2.6,2.67,97212,2.71,2.84,2.6,2.67,97212,0.0,1.0
2025-01-28,2.77,2.77,2.61,2.67,40930,2.77,2.77,2.61,2.67,40930,0.0,1.0
2025-01-29,2.75,2.8,2.6,2.71,33674,2.75,2.8,2.6,2.71,33674,0.0,1.0
2025-01-30,2.48,2.82,2.25,2.67,257289,2.48,2.82,2.25,2.67,257289,0.0,1.0
2025-01-31,2.25,2.394,2.05,2.37,90639,2.25,2.394,2.05,2.37,90639,0.0,1.0
2025-02-03,2.2,2.4621,2.1,2.19,137709,2.2,2.4621,2.1,2.19,137709,0.0,1.0
2025-02-04,2.3,2.3012,2.16,2.25,25677,2.3,2.3012,2.16,2.25,25677,0.0,1.0
2025-02-05,2.23,2.31,2.1618,2.17,10605,2.23,2.31,2.1618,2.17,10605,0.0,1.0
2025-02-06,2.27,2.29,2.18,2.2,15233,2.27,2.29,2.18,2.2,15233,0.0,1.0
2025-02-07,2.29,2.31,2.17,2.17,14100,2.29,2.31,2.17,2.17,14100,0.0,1.0
2025-02-10,2.24,2.2659,2.1,2.26,49811,2.24,2.2659,2.1,2.26,49811,0.0,1.0
2025-02-11,2.19,2.28,2.1,2.16,20948,2.19,2.28,2.1,2.16,20948,0.0,1.0
2025-02-12,2.18,2.1813,2.11,2.15,9544,2.18,2.1813,2.11,2.15,9544,0.0,1.0
2025-02-13,2.21,2.2934,2.1,2.11,11680,2.21,2.2934,2.1,2.11,11680,0.0,1.0
2025-02-14,2.105,2.38,2.05,2.27,22230,2.105,2.38,2.05,2.27,22230,0.0,1.0
2025-02-18,2.07,2.25,2.06,2.08,27035,2.07,2.25,2.06,2.08,27035,0.0,1.0
2025-02-19,2.11,2.218,2.05,2.218,3813,2.11,2.218,2.05,2.218,3813,0.0,1.0
2025-02-20,1.92,2.16,1.9,2.09,14660,1.92,2.16,1.9,2.09,14660,0.0,1.0
2025-02-21,1.92,2.1,1.92,2.0535,8605,1.92,2.1,1.92,2.0535,8605,0.0,1.0
2025-02-24,1.73,1.935,1.7112,1.93,65218,1.73,1.935,1.7112,1.93,65218,0.0,1.0
2025-02-25,1.7,1.87,1.7,1.7,11420,1.7,1.87,1.7,1.7,11420,0.0,1.0
2025-02-26,1.735,2.0185,1.72,1.78,22082,1.735,2.0185,1.72,1.78,22082,0.0,1.0
2025-02-27,1.82,1.82,1.7,1.7,12440,1.82,1.82,1.7,1.7,12440,0.0,1.0
2025-02-28,1.64,1.84,1.6001,1.7563,14744,1.64,1.84,1.6001,1.7563,14744,0.0,1.0
2025-03-03,1.48,1.6715,1.45,1.65,19094,1.48,1.6715,1.45,1.65,19094,0.0,1.0
2025-03-04,1.38,1.45,1.3101,1.45,13898,1.38,1.45,1.3101,1.45,13898,0.0,1.0
2025-03-05,1.32,1.4245,1.3,1.42,12113,1.32,1.4245,1.3,1.42,12113,0.0,1.0
2025-03-06,1.33,1.4,1.18,1.26,71215,1.33,1.4,1.18,1.26,71215,0.0,1.0
2025-03-07,1.2799,1.39,1.21,1.33,11425,1.2799,1.39,1.21,1.33,11425,0.0,1.0
2025-03-10,1.35,1.39,1.22,1.28,29966,1.35,1.39,1.22,1.28,29966,0.0,1.0
2025-03-11,1.428,1.428,1.2365,1.35,15638,1.428,1.428,1.2365,1.35,15638,0.0,1.0
2025-03-12,1.406,1.65,1.29,1.413,29132,1.406,1.65,1.29,1.413,29132,0.0,1.0
2025-03-13,1.32,1.3552,1.25,1.3325,20530,1.32,1.3552,1.25,1.3325,20530,0.0,1.0
2025-03-14,1.27,1.3319,1.26,1.26,3332,1.27,1.3319,1.26,1.26,3332,0.0,1.0
2025-03-17,1.22,1.39,1.205,1.33,21558,1.22,1.39,1.205,1.33,21558,0.0,1.0
2025-03-18,1.11,1.3,1.01,1.25,15734,1.11,1.3,1.01,1.25,15734,0.0,1.0
2025-03-19,1.0421,1.2955,0.9735,1.2955,98656,1.0421,1.2955,0.9735,1.2955,98656,0.0,1.0
2025-03-20,0.9813,1.07,0.95,1.06,17461,0.9813,1.07,0.95,1.06,17461,0.0,1.0
2025-03-21,1.06,1.07,1.0055,1.07,23794,1.06,1.07,1.0055,1.07,23794,0.0,1.0
2025-03-24,1.045,1.07,1.02,1.05,12733,1.045,1.07,1.02,1.05,12733,0.0,1.0
2025-03-25,1.06,1.07,1.04,1.05,10209,1.06,1.07,1.04,1.05,10209,0.0,1.0
2025-03-26,1.11,1.11,1.0272,1.05,24516,1.11,1.11,1.0272,1.05,24516,0.0,1.0
2025-03-27,1.0852,1.0996,1.05,1.05,7456,1.0852,1.0996,1.05,1.05,7456,0.0,1.0
2025-03-28,1.05,1.11,0.9501,0.96,75623,1.05,1.11,0.9501,0.96,75623,0.0,1.0
2025-03-31,1.04,1.05,0.93,1.04,35615,1.04,1.05,0.93,1.04,35615,0.0,1.0
2025-04-01,0.95,1.0274,0.9,1.02,46948,0.95,1.0274,0.9,1.02,46948,0.0,1.0
2025-04-02,1.0111,1.0505,0.9,0.9,39273,1.0111,1.0505,0.9,0.9,39273,0.0,1.0
2025-04-03,0.92,1.008,0.8778,0.9895,20870,0.92,1.008,0.8778,0.9895,20870,0.0,1.0
2025-04-04,0.9005,0.99,0.815,0.8517,41224,0.9005,0.99,0.815,0.8517,41224,0.0,1.0
2025-04-07,0.94,1.0,0.7949,0.9482,62331,0.94,1.0,0.7949,0.9482,62331,0.0,1.0
2025-04-08,0.8891,0.9698,0.7806,0.9579,168487,0.8891,0.9698,0.7806,0.9579,168487,0.0,1.0
2025-04-09,0.902,0.9699,0.7701,0.7701,64386,0.902,0.9699,0.7701,0.7701,64386,0.0,1.0
2025-04-10,0.91,0.95,0.8555,0.8577,40989,0.91,0.95,0.8555,0.8577,40989,0.0,1.0
2025-04-11,0.82,0.94875,0.8003,0.8738,80539,0.82,0.94875,0.8003,0.8738,80539,0.0,1.0
2025-04-14,0.93,0.99,0.83,0.865399,65146,0.93,0.99,0.83,0.865399,65146,0.0,1.0
2025-04-15,0.9302,0.99,0.8527,0.99,23661,0.9302,0.99,0.8527,0.99,23661,0.0,1.0
2025-04-16,0.8741,0.9302,0.8633,0.88,14905,0.8741,0.9302,0.8633,0.88,14905,0.0,1.0
2025-04-17,0.926,0.935173,0.8501,0.8501,7495,0.926,0.935173,0.8501,0.8501,7495,0.0,1.0
2025-04-21,0.9,0.9499,0.86,0.93,1121938,0.9,0.9499,0.86,0.93,1121938,0.0,1.0
2025-04-22,2.88,4.11,2.3836,3.84,89405902,2.88,4.11,2.3836,3.84,89405902,0.0,1.0
2025-04-23,2.66,2.81,2.34,2.7,1700924,2.66,2.81,2.34,2.7,1700924,0.0,1.0
2025-04-24,2.32,2.6399,2.32,2.44,443577,2.32,2.6399,2.32,2.44,443577,0.0,1.0
2025-04-25,1.9,2.33,1.82,2.32,410346,1.9,2.33,1.82,2.32,410346,0.0,1.0
2025-04-28,2.33,2.4597,1.78,1.85,587787,2.33,2.4597,1.78,1.85,587787,0.0,1.0
2025-04-29,2.07,2.29,2.06,2.23,102010,2.07,2.29,2.06,2.23,102010,0.0,1.0
2025-04-30,2.11,2.15,1.92,1.95,69014,2.11,2.15,1.92,1.95,69014,0.0,1.0
2025-05-01,1.86,2.09,1.86,1.99,101305,1.86,2.09,1.86,1.99,101305,0.0,1.0
2025-05-02,1.85,1.984,1.825,1.9,72180,1.85,1.984,1.825,1.9,72180,0.0,1.0
2025-05-05,1.67,1.854,1.67,1.82,64659,1.67,1.854,1.67,1.82,64659,0.0,1.0
2025-05-06,1.6,1.7,1.5599,1.67,48134,1.6,1.7,1.5599,1.67,48134,0.0,1.0
2025-05-07,1.39,1.54,1.37,1.48,122900,1.39,1.54,1.37,1.48,122900,0.0,1.0
2025-05-08,1.48,1.53,1.4201,1.44,69632,1.48,1.53,1.4201,1.44,69632,0.0,1.0
2025-05-09,1.37,1.51,1.37,1.44,96943,1.37,1.51,1.37,1.44,96943,0.0,1.0
2025-05-12,1.44,1.4999,1.37,1.38,103618,1.44,1.4999,1.37,1.38,103618,0.0,1.0
2025-05-13,1.44,1.5,1.41,1.5,45622,1.44,1.5,1.41,1.5,45622,0.0,1.0
2025-05-14,1.46,1.6,1.4209,1.5,109249,1.46,1.6,1.4209,1.5,109249,0.0,1.0
2025-05-15,1.68,1.76,1.42,1.42,304968,1.68,1.76,1.42,1.42,304968,0.0,1.0
2025-05-16,1.91,1.9999,1.7801,1.89,263602,1.91,1.9999,1.7801,1.89,263602,0.0,1.0
2025-05-19,1.88,2.02,1.78,1.93,183245,1.88,2.02,1.78,1.93,183245,0.0,1.0
2025-05-20,1.71,1.85,1.71,1.75,47602,1.71,1.85,1.71,1.75,47602,0.0,1.0
2025-05-21,1.82,1.96,1.76,1.79,99181,1.82,1.96,1.76,1.79,99181,0.0,1.0
2025-05-22,1.85,1.8665,1.78,1.78,38658,1.85,1.8665,1.78,1.78,38658,0.0,1.0
2025-05-23,1.8,1.87,1.79,1.79,38698,1.8,1.87,1.79,1.79,38698,0.0,1.0
2025-05-27,1.8,1.8887,1.8,1.8,67121,1.8,1.8887,1.8,1.8,67121,0.0,1.0
2025-05-28,1.67,1.85,1.67,1.75,23267,1.67,1.85,1.67,1.75,23267,0.0,1.0
2025-05-29,1.68,1.79,1.6,1.6,54272,1.68,1.79,1.6,1.6,54272,0.0,1.0
2025-05-30,1.6,1.67,1.5404,1.63,18940,1.6,1.67,1.5404,1.63,18940,0.0,1.0
2025-06-02,1.5,1.6499,1.5,1.51,40405,1.5,1.6499,1.5,1.51,40405,0.0,1.0
2025-06-03,1.79,1.8,1.51,1.55,54057,1.79,1.8,1.51,1.55,54057,0.0,1.0
2025-06-04,1.7,1.8625,1.69,1.75,27059,1.7,1.8625,1.69,1.75,27059,0.0,1.0
2025-06-05,1.71,1.75,1.66,1.66,18245,1.71,1.75,1.66,1.66,18245,0.0,1.0
2025-06-06,1.69,1.75,1.67,1.74,10169,1.69,1.75,1.67,1.74,10169,0.0,1.0
2025-06-09,1.7,1.82,1.64,1.82,25359,1.7,1.82,1.64,1.82,25359,0.0,1.0
2025-06-10,2.95,3.51,1.98,2.04,77307440,2.95,3.51,1.98,2.04,77307440,0.0,1.0
2025-06-11,2.34,2.4804,2.13,2.4,1268523,2.34,2.4804,2.13,2.4,1268523,0.0,1.0
2025-06-12,2.3,2.63,2.0601,2.28,438583,2.3,2.63,2.0601,2.28,438583,0.0,1.0
2025-06-13,2.1,2.3,2.1,2.3,93529,2.1,2.3,2.1,2.3,93529,0.0,1.0
2025-06-16,1.91,2.12,1.82,2.1,121669,1.91,2.12,1.82,2.1,121669,0.0,1.0
2025-06-17,1.84,1.9914,1.84,1.97,43790,1.84,1.9914,1.84,1.97,43790,0.0,1.0
2025-06-18,1.81,1.93,1.74,1.8,65596,1.81,1.93,1.74,1.8,65596,0.0,1.0
2025-06-20,1.6,1.88,1.6,1.73,61038,1.6,1.88,1.6,1.73,61038,0.0,1.0
2025-06-23,1.57,1.77,1.51,1.77,123411,1.57,1.77,1.51,1.77,123411,0.0,1.0
2025-06-24,1.69,1.69,1.54,1.54,74020,1.69,1.69,1.54,1.54,74020,0.0,1.0
2025-06-25,1.92,1.98,1.65,1.74,286945,1.92,1.98,1.65,1.74,286945,0.0,1.0
2025-06-26,1.88,1.95,1.71,1.93,80574,1.88,1.95,1.71,1.93,80574,0.0,1.0
2025-06-27,1.81,1.94,1.75,1.88,98117,1.81,1.94,1.75,1.88,98117,0.0,1.0
2025-06-30,1.73,1.8015,1.66,1.72,167778,1.73,1.8015,1.66,1.72,167778,0.0,1.0
2025-07-01,1.76,1.88,1.6746,1.7,20252,1.76,1.88,1.6746,1.7,20252,0.0,1.0
2025-07-02,1.75,1.8,1.65,1.65,23202,1.75,1.8,1.65,1.65,23202,0.0,1.0
2025-07-03,1.72,1.814,1.66,1.66,33333,1.72,1.814,1.66,1.66,33333,0.0,1.0
2025-07-07,1.67,1.77,1.62,1.62,128752,1.67,1.77,1.62,1.62,128752,0.0,1.0
2025-07-08,1.9,1.98,1.5101,1.52,1304321,1.9,1.98,1.5101,1.52,1304321,0.0,1.0
2025-07-09,1.88,2.01,1.71,2.01,142136,1.88,2.01,1.71,2.01,142136,0.0,1.0
2025-07-10,1.87,1.93,1.8,1.92,72342,1.87,1.93,1.8,1.92,72342,0.0,1.0
2025-07-11,1.81,1.87,1.81,1.83,47952,1.81,1.87,1.81,1.83,47952,0.0,1.0
2025-07-14,1.76,1.84,1.71,1.76,36569,1.76,1.84,1.71,1.76,36569,0.0,1.0
2025-07-15,1.73,1.8,1.72,1.72,30218,1.73,1.8,1.72,1.72,30218,0.0,1.0
2025-07-16,1.7,1.75,1.66,1.72,72035,1.7,1.75,1.66,1.72,72035,0.0,1.0
2025-07-17,1.87,2.0,1.6,1.76,1212693,1.87,2.0,1.6,1.76,1212693,0.0,1.0
2025-07-18,1.82,1.87,1.79,1.87,65124,1.82,1.87,1.79,1.87,65124,0.0,1.0
2025-07-21,1.83,1.9,1.78,1.78,151571,1.83,1.9,1.78,1.78,151571,0.0,1.0
2025-07-22,1.95,1.98,1.831,1.87,82851,1.95,1.98,1.831,1.87,82851,0.0,1.0
2025-07-23,1.83,1.99,1.8,1.94,93743,1.83,1.99,1.8,1.94,93743,0.0,1.0
2025-07-24,1.87,1.9385,1.79,1.79,80422,1.87,1.9385,1.79,1.79,80422,0.0,1.0
2025-07-25,1.91,1.94,1.8399,1.87,99736,1.91,1.94,1.8399,1.87,99736,0.0,1.0
2025-07-28,1.83,1.9318,1.83,1.9291,23485,1.83,1.9318,1.83,1.9291,23485,0.0,1.0
2025-07-29,1.875,1.91,1.8399,1.85,64372,1.875,1.91,1.8399,1.85,64372,0.0,1.0
2025-07-30,1.85,1.89,1.8201,1.86,26923,1.85,1.89,1.8201,1.86,26923,0.0,1.0
2025-07-31,1.73,1.8782,1.73,1.85,51731,1.73,1.8782,1.73,1.85,51731,0.0,1.0
2025-08-01,1.62,1.7386,1.5876,1.72,66595,1.62,1.7386,1.5876,1.72,66595,0.0,1.0
2025-08-04,1.67,1.71,1.58,1.6709,91266,1.67,1.71,1.58,1.6709,91266,0.0,1.0
2025-08-05,1.66,1.7165,1.65,1.67,26589,1.66,1.7165,1.65,1.67,26589,0.0,1.0
2025-08-06,1.6847,1.7,1.6201,1.645,58875,1.6847,1.7,1.6201,1.645,58875,0.0,1.0
2025-08-07,1.58,1.67,1.58,1.65,29929,1.58,1.67,1.58,1.65,29929,0.0,1.0
2025-08-08,1.66,1.81,1.63,1.73,105701,1.66,1.81,1.63,1.73,105701,0.0,1.0
2025-08-11,1.62,1.65,1.6,1.64,27031,1.62,1.65,1.6,1.64,27031,0.0,1.0
2025-08-12,1.54,1.6199,1.5,1.59,50670,1.54,1.6199,1.5,1.59,50670,0.0,1.0
2025-08-13,1.42,1.8899,1.3751,1.5,980207,1.42,1.8899,1.3751,1.5,980207,0.0,1.0
2025-08-14,1.42,1.51,1.39,1.39,114274,1.42,1.51,1.39,1.39,114274,0.0,1.0
2025-08-15,1.33,1.4,1.29,1.4,42823,1.33,1.4,1.29,1.4,42823,0.0,1.0
2025-08-18,1.29,1.33,1.2504,1.33,36071,1.29,1.33,1.2504,1.33,36071,0.0,1.0
2025-08-19,1.28,1.31,1.26,1.27,18092,1.28,1.31,1.26,1.27,18092,0.0,1.0
2025-08-20,1.34,1.3759,1.2306,1.3,23145,1.34,1.3759,1.2306,1.3,23145,0.0,1.0
2025-08-21,1.26,1.33,1.2562,1.3,19827,1.26,1.33,1.2562,1.3,19827,0.0,1.0
2025-08-22,1.29,1.2988,1.26,1.29,20748,1.29,1.2988,1.26,1.29,20748,0.0,1.0
2025-08-25,1.33,1.34,1.2822,1.3,29278,1.33,1.34,1.2822,1.3,29278,0.0,1.0
2025-08-26,1.28,1.3,1.27,1.3,11832,1.28,1.3,1.27,1.3,11832,0.0,1.0
2025-08-27,1.33,1.33,1.26,1.26,12704,1.33,1.33,1.26,1.26,12704,0.0,1.0
2025-08-28,1.3,1.33,1.28,1.33,17576,1.3,1.33,1.28,1.33,17576,0.0,1.0
2025-08-29,1.252,1.3194,1.24,1.29,24460,1.252,1.3194,1.24,1.29,24460,0.0,1.0
2025-09-02,1.2,1.2502,1.153,1.25,46401,1.2,1.2502,1.153,1.25,46401,0.0,1.0
2025-09-03,1.12,1.1898,1.1,1.16,56008,1.12,1.1898,1.1,1.16,56008,0.0,1.0
2025-09-04,0.96,1.18,0.8238,1.15,801074,0.96,1.18,0.8238,1.15,801074,0.0,1.0
2025-09-05,1.56,2.02,0.9,0.9,71870237,1.56,2.02,0.9,0.9,71870237,0.0,1.0
2025-09-08,1.56,1.615,1.22,1.29,1679521,1.56,1.615,1.22,1.29,1679521,0.0,1.0
2025-09-09,1.38,1.54,1.26,1.54,427335,1.38,1.54,1.26,1.54,427335,0.0,1.0
2025-09-10,1.35,1.65,1.3,1.3,619756,1.35,1.65,1.3,1.3,619756,0.0,1.0
2025-09-11,1.5,1.59,1.41,1.41,166867,1.5,1.59,1.41,1.41,166867,0.0,1.0
2025-09-12,1.6,1.67,1.45,1.61,443819,1.6,1.67,1.45,1.61,443819,0.0,1.0
2025-09-15,1.42,1.63,1.42,1.63,130341,1.42,1.63,1.42,1.63,130341,0.0,1.0
2025-09-16,1.53,1.6,1.4614,1.48,112409,1.53,1.6,1.4614,1.48,112409,0.0,1.0
2025-09-17,1.54,1.59,1.5101,1.53,51168,1.54,1.59,1.5101,1.53,51168,0.0,1.0
2025-09-18,1.46,1.6237,1.46,1.6,159430,1.46,1.6237,1.46,1.6,159430,0.0,1.0
2025-09-19,1.35,1.5,1.35,1.49,219248,1.35,1.5,1.35,1.49,219248,0.0,1.0
2025-09-22,1.37,1.39,1.29,1.3,117895,1.37,1.39,1.29,1.3,117895,0.0,1.0
2025-09-23,1.38,1.43,1.36,1.4,213363,1.38,1.43,1.36,1.4,213363,0.0,1.0
2025-09-24,1.45,1.5,1.38,1.38,107419,1.45,1.5,1.38,1.38,107419,0.0,1.0
2025-09-25,1.35,1.43,1.35,1.37,83104,1.35,1.43,1.35,1.37,83104,0.0,1.0
2025-09-26,1.4,1.4275,1.37,1.38,31770,1.4,1.4275,1.37,1.38,31770,0.0,1.0
2025-09-29,1.38,1.42,1.345,1.38,29552,1.38,1.42,1.345,1.38,29552,0.0,1.0
2025-09-30,1.38,1.47,1.33,1.33,85488,1.38,1.47,1.33,1.33,85488,0.0,1.0
2025-10-01,1.29,1.4201,1.27,1.37,177196,1.29,1.4201,1.27,1.37,177196,0.0,1.0
2025-10-02,1.24,1.3199,1.2,1.28,158419,1.24,1.3199,1.2,1.28,158419,0.0,1.0
2025-10-03,1.27,1.315,1.21,1.21,175520,1.27,1.315,1.21,1.21,175520,0.0,1.0
2025-10-06,1.25,1.2696,1.2,1.26,74296,1.25,1.2696,1.2,1.26,74296,0.0,1.0
2025-10-07,1.24,1.3995,1.2,1.25,57830,1.24,1.3995,1.2,1.25,57830,0.0,1.0
2025-10-08,1.28,1.31,1.25,1.25,72362,1.28,1.31,1.25,1.25,72362,0.0,1.0
2025-10-09,1.36,1.6,1.27,1.27,1701814,1.36,1.6,1.27,1.27,1701814,0.0,1.0
2025-10-10,1.3,1.38,1.3,1.34,166607,1.3,1.38,1.3,1.34,166607,0.0,1.0
2025-10-13,1.34,1.38,1.29,1.35,123579,1.34,1.38,1.29,1.35,123579,0.0,1.0
2025-10-14,1.27,1.2997,1.249,1.29,55634,1.27,1.2997,1.249,1.29,55634,0.0,1.0
2025-10-15,1.28,1.34,1.27,1.34,65567,1.28,1.34,1.27,1.34,65567,0.0,1.0
2025-10-16,1.28,1.31,1.243,1.28,19451,1.28,1.31,1.243,1.28,19451,0.0,1.0
2025-10-17,1.22,1.2992,1.21,1.26,93787,1.22,1.2992,1.21,1.26,93787,0.0,1.0
2025-10-20,1.26,1.31,1.2,1.2,60605,1.26,1.31,1.2,1.2,60605,0.0,1.0
2025-10-21,1.25,1.3396,1.23,1.25,84460,1.25,1.3396,1.23,1.25,84460,0.0,1.0
2025-10-22,1.13,1.24,1.0404,1.21,87045,1.13,1.24,1.0404,1.21,87045,0.0,1.0
2025-10-23,1.39,1.5,1.1,1.11,650448,1.39,1.5,1.1,1.11,650448,0.0,1.0
2025-10-24,1.24,1.37,1.232,1.32,50324,1.24,1.37,1.232,1.32,50324,0.0,1.0
2025-10-27,1.21,1.31,1.19,1.3,119817,1.21,1.31,1.19,1.3,119817,0.0,1.0
2025-10-28,1.22,1.2395,1.21,1.23,13826,1.22,1.2395,1.21,1.23,13826,0.0,1.0
2025-10-29,1.2,1.21,1.19,1.21,20093,1.2,1.21,1.19,1.21,20093,0.0,1.0
2025-10-30,1.17,1.1982,1.15,1.19,54074,1.17,1.1982,1.15,1.19,54074,0.0,1.0
2025-10-31,1.18,1.19,1.15,1.17,8865,1.18,1.19,1.15,1.17,8865,0.0,1.0
2025-11-03,1.12,1.1667,1.0601,1.15,64961,1.12,1.1667,1.0601,1.15,64961,0.0,1.0
2025-11-04,1.09,1.11,1.065,1.09,10464,1.09,1.11,1.065,1.09,10464,0.0,1.0
2025-11-05,1.07,1.1099,1.06,1.06,12945,1.07,1.1099,1.06,1.06,12945,0.0,1.0
2025-11-06,1.07,1.12,1.06,1.12,6940,1.07,1.12,1.06,1.12,6940,0.0,1.0
2025-11-07,1.02,1.0401,1.0,1.0141,22228,1.02,1.0401,1.0,1.0141,22228,0.0,1.0
2025-11-10,1.02,1.038,0.9837,1.01,43322,1.02,1.038,0.9837,1.01,43322,0.0,1.0
2025-11-11,1.08,1.1001,1.0,1.01,40401,1.08,1.1001,1.0,1.01,40401,0.0,1.0
2025-11-12,1.06,1.09,1.002,1.09,19112,1.06,1.09,1.002,1.09,19112,0.0,1.0
2025-11-13,1.01,1.08,1.0,1.08,21616,1.01,1.08,1.0,1.08,21616,0.0,1.0
2025-11-14,0.998,1.03,0.97,0.97,360973,0.998,1.03,0.97,0.97,360973,0.0,1.0
2025-11-17,0.9402,1.0652,0.902,0.98,68132,0.9402,1.0652,0.902,0.98,68132,0.0,1.0
2025-11-18,0.97,0.98,0.9,0.9,26234,0.97,0.98,0.9,0.9,26234,0.0,1.0
2025-11-19,0.9122,0.95,0.88,0.900301,72733,0.9122,0.95,0.88,0.900301,72733,0.0,1.0
2025-11-20,0.8863,0.9548,0.85,0.923,83962,0.8863,0.9548,0.85,0.923,83962,0.0,1.0
2025-11-21,0.8805,0.9282,0.8751,0.8901,19918,0.8805,0.9282,0.8751,0.8901,19918,0.0,1.0
2025-11-24,1.06,1.26,0.925,1.13,57979533,1.06,1.26,0.925,1.13,57979533,0.0,1.0
2025-11-25,1.09,1.13,0.95,1.11,949071,1.09,1.13,0.95,1.11,949071,0.0,1.0
2025-11-26,1.06,1.11,1.0,1.09,276179,1.06,1.11,1.0,1.09,276179,0.0,1.0