date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-04,2.92,3.35,2.86,3.35,8190,2.92,3.35,2.86,3.35,8190,0.0,1.0
2024-09-05,2.78,3.14,2.78,2.92,6841,2.78,3.14,2.78,2.92,6841,0.0,1.0
2024-09-06,2.88,3.1999,2.72,2.82,6429,2.88,3.1999,2.72,2.82,6429,0.0,1.0
2024-09-09,3.08,3.3,2.73,2.99,70181,3.08,3.3,2.73,2.99,70181,0.0,1.0
2024-09-10,3.255,3.3099,2.86,3.17,70779,3.255,3.3099,2.86,3.17,70779,0.0,1.0
2024-09-11,3.38,3.41,3.07,3.11,27588,3.38,3.41,3.07,3.11,27588,0.0,1.0
2024-09-12,3.46,3.93,3.1901,3.93,27975,3.46,3.93,3.1901,3.93,27975,0.0,1.0
2024-09-13,3.56,3.69,3.1,3.67,33834,3.56,3.69,3.1,3.67,33834,0.0,1.0
2024-09-16,3.5,3.78,3.3401,3.3401,21247,3.5,3.78,3.3401,3.3401,21247,0.0,1.0
2024-09-17,3.56,3.64,3.23,3.6143,24470,3.56,3.64,3.23,3.6143,24470,0.0,1.0
2024-09-18,3.45,3.71,3.34,3.69,36804,3.45,3.71,3.34,3.69,36804,0.0,1.0
2024-09-19,3.5,3.72,3.0801,3.55,17163,3.5,3.72,3.0801,3.55,17163,0.0,1.0
2024-09-20,3.58,3.8625,3.35,3.6437,209241,3.58,3.8625,3.35,3.6437,209241,0.0,1.0
2024-09-23,2.91,3.7499,2.815,3.51,14908,2.91,3.7499,2.815,3.51,14908,0.0,1.0
2024-09-24,2.52,3.2694,2.51,3.2694,13398,2.52,3.2694,2.51,3.2694,13398,0.0,1.0
2024-09-25,2.51,2.99,2.5,2.78,13180,2.51,2.99,2.5,2.78,13180,0.0,1.0
2024-09-26,2.2,2.78,2.035,2.75,44367,2.2,2.78,2.035,2.75,44367,0.0,1.0
2024-09-27,1.93,2.23,1.55,2.13,84458,1.93,2.23,1.55,2.13,84458,0.0,1.0
2024-09-30,1.83,2.209,1.714,1.87,40901,1.83,2.209,1.714,1.87,40901,0.0,1.0
2024-10-01,2.0,2.165,1.75,1.75,79828,2.0,2.165,1.75,1.75,79828,0.0,1.0
2024-10-02,1.93,2.54,1.83,2.12,139739,1.93,2.54,1.83,2.12,139739,0.0,1.0
2024-10-03,1.99,2.28,1.87,1.87,44630,1.99,2.28,1.87,1.87,44630,0.0,1.0
2024-10-04,1.87,2.14,1.8,1.95,51159,1.87,2.14,1.8,1.95,51159,0.0,1.0
2024-10-07,1.65,2.0023,1.53,2.0023,94340,1.65,2.0023,1.53,2.0023,94340,0.0,1.0
2024-10-08,1.35,1.89,1.26,1.75,93175,1.35,1.89,1.26,1.75,93175,0.0,1.0
2024-10-09,1.45,1.6115,1.41,1.41,51650,1.45,1.6115,1.41,1.41,51650,0.0,1.0
2024-10-10,1.43,1.54,1.3,1.478,91183,1.43,1.54,1.3,1.478,91183,0.0,1.0
2024-10-11,1.42,1.54,1.42,1.42,55766,1.42,1.54,1.42,1.42,55766,0.0,1.0
2024-10-14,1.42,1.51,1.42,1.42,18595,1.42,1.51,1.42,1.42,18595,0.0,1.0
2024-10-15,1.42,1.6246,1.42,1.4201,11877,1.42,1.6246,1.42,1.4201,11877,0.0,1.0
2024-10-16,1.49,1.5199,1.42,1.42,11013,1.49,1.5199,1.42,1.42,11013,0.0,1.0
2024-10-17,1.59,1.6204,1.49,1.49,8816,1.59,1.6204,1.49,1.49,8816,0.0,1.0
2024-10-18,1.49,1.7781,1.44,1.685,18742,1.49,1.7781,1.44,1.685,18742,0.0,1.0
2024-10-21,1.47,1.55,1.45,1.55,3723,1.47,1.55,1.45,1.55,3723,0.0,1.0
2024-10-22,1.5,1.5,1.43,1.43,13876,1.5,1.5,1.43,1.43,13876,0.0,1.0
2024-10-23,1.5299,1.5299,1.431,1.49,13944,1.5299,1.5299,1.431,1.49,13944,0.0,1.0
2024-10-24,1.64,1.675,1.53,1.53,15985,1.64,1.675,1.53,1.53,15985,0.0,1.0
2024-10-25,1.67,1.84,1.6,1.61,72149,1.67,1.84,1.6,1.61,72149,0.0,1.0
2024-10-28,1.67,1.7159,1.67,1.7,7743,1.67,1.7159,1.67,1.7,7743,0.0,1.0
2024-10-29,1.73,1.73,1.43,1.72,60732,1.73,1.73,1.43,1.72,60732,0.0,1.0
2024-10-30,1.55,1.7004,1.47,1.7004,12346,1.55,1.7004,1.47,1.7004,12346,0.0,1.0
2024-10-31,1.55,1.585,1.4501,1.4501,8657,1.55,1.585,1.4501,1.4501,8657,0.0,1.0
2024-11-01,1.5,1.6954,1.45,1.46,10907,1.5,1.6954,1.45,1.46,10907,0.0,1.0
2024-11-04,1.33,1.47,1.31,1.47,48804,1.33,1.47,1.31,1.47,48804,0.0,1.0
2024-11-05,1.42,1.49,1.29,1.29,11138,1.42,1.49,1.29,1.29,11138,0.0,1.0
2024-11-06,1.5,1.5,1.36,1.36,20641,1.5,1.5,1.36,1.36,20641,0.0,1.0
2024-11-07,1.74,1.835,1.46,1.46,72234,1.74,1.835,1.46,1.46,72234,0.0,1.0
2024-11-08,1.61,2.03,1.6,1.72,185193,1.61,2.03,1.6,1.72,185193,0.0,1.0
2024-11-11,1.79,1.9,1.605,1.73,42701,1.79,1.9,1.605,1.73,42701,0.0,1.0
2024-11-12,1.69,1.98,1.44,1.8,78089,1.69,1.98,1.44,1.8,78089,0.0,1.0
2024-11-13,1.6,1.8431,1.38,1.8414,78888,1.6,1.8431,1.38,1.8414,78888,0.0,1.0
2024-11-14,1.683,1.77,1.485,1.64,39420,1.683,1.77,1.485,1.64,39420,0.0,1.0
2024-11-15,1.56,1.7059,1.48,1.7059,12147,1.56,1.7059,1.48,1.7059,12147,0.0,1.0
2024-11-18,1.63,1.69,1.44,1.53,45399,1.63,1.69,1.44,1.53,45399,0.0,1.0
2024-11-19,1.61,1.685,1.5303,1.595,3669,1.61,1.685,1.5303,1.595,3669,0.0,1.0
2024-11-20,1.69,1.69,1.49,1.54,3817,1.69,1.69,1.49,1.54,3817,0.0,1.0
2024-11-21,1.48,1.68,1.42,1.64,32717,1.48,1.68,1.42,1.64,32717,0.0,1.0
2024-11-22,1.3,1.4787,1.287,1.4,68003,1.3,1.4787,1.287,1.4,68003,0.0,1.0
2024-11-25,1.35,1.38,1.3357,1.38,11004,1.35,1.38,1.3357,1.38,11004,0.0,1.0
2024-11-26,1.31,1.4,1.28,1.33,10838,1.31,1.4,1.28,1.33,10838,0.0,1.0
2024-11-27,1.55,1.6799,1.31,1.3101,49075,1.55,1.6799,1.31,1.3101,49075,0.0,1.0
2024-11-29,1.43,1.639,1.43,1.56,17874,1.43,1.639,1.43,1.56,17874,0.0,1.0
2024-12-02,1.58,1.64,1.52,1.55,7679,1.58,1.64,1.52,1.55,7679,0.0,1.0
2024-12-03,1.66,1.67,1.5501,1.67,16478,1.66,1.67,1.5501,1.67,16478,0.0,1.0
2024-12-04,1.64,1.64,1.48,1.54,27073,1.64,1.64,1.48,1.54,27073,0.0,1.0
2024-12-05,1.63,1.64,1.56,1.6232,5263,1.63,1.64,1.56,1.6232,5263,0.0,1.0
2024-12-06,1.48,1.62,1.4,1.6,34041,1.48,1.62,1.4,1.6,34041,0.0,1.0
2024-12-09,1.43,1.49,1.39,1.49,34816,1.43,1.49,1.39,1.49,34816,0.0,1.0
2024-12-10,1.4,1.49,1.3,1.4,165917,1.4,1.49,1.3,1.4,165917,0.0,1.0
2024-12-11,1.31,1.45,1.31,1.39,20812,1.31,1.45,1.31,1.39,20812,0.0,1.0
2024-12-12,1.31,1.43,1.3,1.3981,6449,1.31,1.43,1.3,1.3981,6449,0.0,1.0
2024-12-13,1.44,1.47,1.3247,1.47,4950,1.44,1.47,1.3247,1.47,4950,0.0,1.0
2024-12-16,1.31,1.4041,1.3,1.4041,8922,1.31,1.4041,1.3,1.4041,8922,0.0,1.0
2024-12-17,1.23,1.39,1.23,1.3,18814,1.23,1.39,1.23,1.3,18814,0.0,1.0
2024-12-18,1.21,1.38,1.21,1.27,9484,1.21,1.38,1.21,1.27,9484,0.0,1.0
2024-12-19,1.005,1.26,1.0,1.25,33069,1.005,1.26,1.0,1.25,33069,0.0,1.0
2024-12-20,1.08,1.09,1.0018,1.03,35463,1.08,1.09,1.0018,1.03,35463,0.0,1.0
2024-12-23,1.02,1.1,0.92,1.07,186053,1.02,1.1,0.92,1.07,186053,0.0,1.0
2024-12-24,1.06,1.07,1.0,1.055,27252,1.06,1.07,1.0,1.055,27252,0.0,1.0
2024-12-26,1.04,1.1,1.01,1.07,53075,1.04,1.1,1.01,1.07,53075,0.0,1.0
2024-12-27,1.04,1.07,1.0,1.06,55616,1.04,1.07,1.0,1.06,55616,0.0,1.0
2024-12-30,1.05,1.0885,1.0,1.05,17385,1.05,1.0885,1.0,1.05,17385,0.0,1.0
2024-12-31,1.09,1.1,1.04,1.07,23211,1.09,1.1,1.04,1.07,23211,0.0,1.0
2025-01-02,1.0536,1.09,0.9868,1.09,74762,1.0536,1.09,0.9868,1.09,74762,0.0,1.0
2025-01-03,1.02,1.02,0.9801,1.02,20095,1.02,1.02,0.9801,1.02,20095,0.0,1.0
2025-01-06,1.0,1.04,0.98,1.02,26366,1.0,1.04,0.98,1.02,26366,0.0,1.0
2025-01-07,1.18,1.35,1.04,1.04,50847,1.18,1.35,1.04,1.04,50847,0.0,1.0
2025-01-08,1.2,1.37,1.16,1.37,38411,1.2,1.37,1.16,1.37,38411,0.0,1.0
2025-01-10,1.2986,1.3,1.13,1.16,84753,1.2986,1.3,1.13,1.16,84753,0.0,1.0
2025-01-13,1.33,1.35,1.21,1.2932,36368,1.33,1.35,1.21,1.2932,36368,0.0,1.0
2025-01-14,1.45,1.455,1.2502,1.34,39919,1.45,1.455,1.2502,1.34,39919,0.0,1.0
2025-01-15,1.04,1.09,0.855,0.94,597642,1.04,1.09,0.855,0.94,597642,0.0,1.0
2025-01-16,1.01,1.099,1.0,1.04,245747,1.01,1.099,1.0,1.04,245747,0.0,1.0
2025-01-17,1.0299,1.0442,0.97,1.0442,84489,1.0299,1.0442,0.97,1.0442,84489,0.0,1.0
2025-01-21,1.03,1.05,1.0,1.02,77814,1.03,1.05,1.0,1.02,77814,0.0,1.0
2025-01-22,0.996,1.03,0.98,1.03,244905,0.996,1.03,0.98,1.03,244905,0.0,1.0
2025-01-23,0.995,1.02,0.9601,1.0,47247,0.995,1.02,0.9601,1.0,47247,0.0,1.0
2025-01-24,0.97,0.99,0.95,0.99,132474,0.97,0.99,0.95,0.99,132474,0.0,1.0
2025-01-27,0.9288,0.99,0.92,0.96,55727,0.9288,0.99,0.92,0.96,55727,0.0,1.0
2025-01-28,0.93,0.95,0.91,0.93,45920,0.93,0.95,0.91,0.93,45920,0.0,1.0
2025-01-29,0.91,0.95,0.8999,0.93,58486,0.91,0.95,0.8999,0.93,58486,0.0,1.0
2025-01-30,0.938,0.95,0.86,0.95,72693,0.938,0.95,0.86,0.95,72693,0.0,1.0
2025-01-31,0.9,0.9224,0.82,0.87,234029,0.9,0.9224,0.82,0.87,234029,0.0,1.0
2025-02-03,0.9201,0.925,0.87,0.9,43979,0.9201,0.925,0.87,0.9,43979,0.0,1.0
2025-02-04,1.07,1.1,0.93,0.94,104739,1.07,1.1,0.93,0.94,104739,0.0,1.0
2025-02-05,1.1,1.34,1.04,1.16,208708,1.1,1.34,1.04,1.16,208708,0.0,1.0
2025-02-06,1.12,1.16,1.0901,1.151,23184,1.12,1.16,1.0901,1.151,23184,0.0,1.0
2025-02-07,1.13,1.199,1.11,1.15,98017,1.13,1.199,1.11,1.15,98017,0.0,1.0
2025-02-10,1.1,1.17,1.07,1.15,58949,1.1,1.17,1.07,1.15,58949,0.0,1.0
2025-02-11,1.19,1.21,1.11,1.11,57595,1.19,1.21,1.11,1.11,57595,0.0,1.0
2025-02-12,1.29,1.2997,1.15,1.2,154099,1.29,1.2997,1.15,1.2,154099,0.0,1.0
2025-02-13,1.49,1.5,1.28,1.34,212247,1.49,1.5,1.28,1.34,212247,0.0,1.0
2025-02-14,1.45,1.5088,1.37,1.5,186101,1.45,1.5088,1.37,1.5,186101,0.0,1.0
2025-02-18,1.43,1.53,1.37,1.52,111198,1.43,1.53,1.37,1.52,111198,0.0,1.0
2025-02-19,1.365,1.48,1.3,1.48,75822,1.365,1.48,1.3,1.48,75822,0.0,1.0
2025-02-20,1.49,1.53,1.4201,1.51,192653,1.49,1.53,1.4201,1.51,192653,0.0,1.0
2025-02-21,1.38,1.54,1.34,1.46,112036,1.38,1.54,1.34,1.46,112036,0.0,1.0
2025-02-24,1.41,1.452,1.35,1.45,84827,1.41,1.452,1.35,1.45,84827,0.0,1.0
2025-02-25,1.45,1.55,1.4,1.47,27571,1.45,1.55,1.4,1.47,27571,0.0,1.0
2025-02-26,1.48,1.55,1.46,1.5,29090,1.48,1.55,1.46,1.5,29090,0.0,1.0
2025-02-27,1.52,1.535,1.43,1.5,51959,1.52,1.535,1.43,1.5,51959,0.0,1.0
2025-02-28,1.71,1.71,1.54,1.56,91288,1.71,1.71,1.54,1.56,91288,0.0,1.0
2025-03-03,1.76,1.89,1.58,1.83,219376,1.76,1.89,1.58,1.83,219376,0.0,1.0
2025-03-04,1.725,1.89,1.55,1.82,186138,1.725,1.89,1.55,1.82,186138,0.0,1.0
2025-03-05,1.96,2.0189,1.73,1.73,190471,1.96,2.0189,1.73,1.73,190471,0.0,1.0
2025-03-06,2.04,2.18,1.9,1.97,133952,2.04,2.18,1.9,1.97,133952,0.0,1.0
2025-03-07,2.05,2.2,1.99,2.01,218562,2.05,2.2,1.99,2.01,218562,0.0,1.0
2025-03-10,1.87,2.09,1.79,2.09,112198,1.87,2.09,1.79,2.09,112198,0.0,1.0
2025-03-11,1.84,1.94,1.8,1.87,87804,1.84,1.94,1.8,1.87,87804,0.0,1.0
2025-03-12,1.75,2.0681,1.72,2.03,133093,1.75,2.0681,1.72,2.03,133093,0.0,1.0
2025-03-13,1.63,1.8499,1.62,1.81,68441,1.63,1.8499,1.62,1.81,68441,0.0,1.0
2025-03-14,1.8,1.84,1.63,1.74,50072,1.8,1.84,1.63,1.74,50072,0.0,1.0
2025-03-17,1.97,2.07,1.797,1.88,262379,1.97,2.07,1.797,1.88,262379,0.0,1.0
2025-03-18,1.93,2.2001,1.9,2.2,171775,1.93,2.2001,1.9,2.2,171775,0.0,1.0
2025-03-19,1.95,2.18,1.937,1.96,107947,1.95,2.18,1.937,1.96,107947,0.0,1.0
2025-03-20,1.81,2.045,1.79,1.92,61805,1.81,2.045,1.79,1.92,61805,0.0,1.0
2025-03-21,1.88,1.98,1.76,1.78,155812,1.88,1.98,1.76,1.78,155812,0.0,1.0
2025-03-24,2.03,2.05,1.8,1.83,35730,2.03,2.05,1.8,1.83,35730,0.0,1.0
2025-03-25,2.0,2.15,1.95,2.05,210857,2.0,2.15,1.95,2.05,210857,0.0,1.0
2025-03-26,2.1,2.2,2.0,2.0,109248,2.1,2.2,2.0,2.0,109248,0.0,1.0
2025-03-27,2.1,2.1761,2.08,2.08,98921,2.1,2.1761,2.08,2.08,98921,0.0,1.0
2025-03-28,2.17,2.3756,2.08,2.1,197941,2.17,2.3756,2.08,2.1,197941,0.0,1.0
2025-03-31,2.0,2.33,1.9624,2.17,81000,2.0,2.33,1.9624,2.17,81000,0.0,1.0
2025-04-01,1.91,2.1793,1.86,1.99,75209,1.91,2.1793,1.86,1.99,75209,0.0,1.0
2025-04-02,1.89,1.98,1.8562,1.9,108907,1.89,1.98,1.8562,1.9,108907,0.0,1.0
2025-04-03,1.86,1.92,1.8,1.8,38975,1.86,1.92,1.8,1.8,38975,0.0,1.0
2025-04-04,1.86,1.9,1.77,1.8,67463,1.86,1.9,1.77,1.8,67463,0.0,1.0
2025-04-07,1.81,2.0099,1.75,1.75,45950,1.81,2.0099,1.75,1.75,45950,0.0,1.0
2025-04-08,1.81,1.98,1.73,1.82,34748,1.81,1.98,1.73,1.82,34748,0.0,1.0
2025-04-09,1.94,1.95,1.82,1.85,80474,1.94,1.95,1.82,1.85,80474,0.0,1.0
2025-04-10,1.83,1.935,1.82,1.93,28980,1.83,1.935,1.82,1.93,28980,0.0,1.0
2025-04-11,1.895,1.94,1.83,1.83,15069,1.895,1.94,1.83,1.83,15069,0.0,1.0
2025-04-14,1.83,1.9399,1.79,1.89,19312,1.83,1.9399,1.79,1.89,19312,0.0,1.0
2025-04-15,1.8,1.895,1.74,1.81,64326,1.8,1.895,1.74,1.81,64326,0.0,1.0
2025-04-16,1.7,1.8,1.66,1.76,31192,1.7,1.8,1.66,1.76,31192,0.0,1.0
2025-04-17,1.82,1.85,1.7,1.7,10376,1.82,1.85,1.7,1.7,10376,0.0,1.0
2025-04-21,1.71,1.8299,1.69,1.78,23268,1.71,1.8299,1.69,1.78,23268,0.0,1.0
2025-04-22,1.74,1.8694,1.7,1.71,23553,1.74,1.8694,1.7,1.71,23553,0.0,1.0
2025-04-23,1.75,1.883,1.72,1.75,7127,1.75,1.883,1.72,1.75,7127,0.0,1.0
2025-04-24,1.85,1.9,1.71,1.71,61874,1.85,1.9,1.71,1.71,61874,0.0,1.0
2025-04-25,1.75,1.94,1.72,1.83,34421,1.75,1.94,1.72,1.83,34421,0.0,1.0
2025-04-28,1.79,1.79,1.68,1.7577,39712,1.79,1.79,1.68,1.7577,39712,0.0,1.0
2025-04-29,1.7,1.8596,1.7,1.77,25549,1.7,1.8596,1.7,1.77,25549,0.0,1.0
2025-04-30,1.72,1.805,1.7,1.7,11851,1.72,1.805,1.7,1.7,11851,0.0,1.0
2025-05-01,1.72,1.7902,1.72,1.72,6006,1.72,1.7902,1.72,1.72,6006,0.0,1.0
2025-05-02,1.71,1.8319,1.71,1.72,8863,1.71,1.8319,1.71,1.72,8863,0.0,1.0
2025-05-05,1.677,1.7449,1.677,1.71,23195,1.677,1.7449,1.677,1.71,23195,0.0,1.0
2025-05-06,1.725,1.7981,1.67,1.67,38622,1.725,1.7981,1.67,1.67,38622,0.0,1.0
2025-05-07,1.726,1.755,1.71,1.71,9187,1.726,1.755,1.71,1.71,9187,0.0,1.0
2025-05-08,1.77,1.7777,1.72,1.72,6664,1.77,1.7777,1.72,1.72,6664,0.0,1.0
2025-05-09,1.73,1.765,1.73,1.74,7201,1.73,1.765,1.73,1.74,7201,0.0,1.0
2025-05-12,1.73,1.75,1.66,1.71,16313,1.73,1.75,1.66,1.71,16313,0.0,1.0
2025-05-13,1.89,1.92,1.75,1.78,71347,1.89,1.92,1.75,1.78,71347,0.0,1.0
2025-05-14,1.78,1.877,1.78,1.83,27577,1.78,1.877,1.78,1.83,27577,0.0,1.0
2025-05-15,1.79,1.8423,1.74,1.74,20336,1.79,1.8423,1.74,1.74,20336,0.0,1.0
2025-05-16,1.81,1.89,1.79,1.79,35819,1.81,1.89,1.79,1.79,35819,0.0,1.0
2025-05-19,1.86,1.94,1.85,1.85,66059,1.86,1.94,1.85,1.85,66059,0.0,1.0
2025-05-20,1.9,2.08,1.86,1.93,139919,1.9,2.08,1.86,1.93,139919,0.0,1.0
2025-05-21,1.83,1.96,1.81,1.91,54736,1.83,1.96,1.81,1.91,54736,0.0,1.0
2025-05-22,1.8,1.9527,1.8,1.81,32284,1.8,1.9527,1.8,1.81,32284,0.0,1.0
2025-05-23,1.81,1.95,1.77,1.8,38196,1.81,1.95,1.77,1.8,38196,0.0,1.0
2025-05-27,1.79,1.94,1.79,1.81,19816,1.79,1.94,1.79,1.81,19816,0.0,1.0
2025-05-28,1.72,1.8799,1.7138,1.79,36874,1.72,1.8799,1.7138,1.79,36874,0.0,1.0
2025-05-29,1.74,1.79,1.71,1.72,17217,1.74,1.79,1.71,1.72,17217,0.0,1.0
2025-05-30,1.75,1.7895,1.66,1.7895,21978,1.75,1.7895,1.66,1.7895,21978,0.0,1.0
2025-06-02,1.69,1.7899,1.66,1.76,22565,1.69,1.7899,1.66,1.76,22565,0.0,1.0
2025-06-03,1.68,1.7543,1.66,1.7,21740,1.68,1.7543,1.66,1.7,21740,0.0,1.0
2025-06-04,1.68,1.77,1.68,1.69,68844,1.68,1.77,1.68,1.69,68844,0.0,1.0
2025-06-05,1.69,1.8,1.6,1.78,574929,1.69,1.8,1.6,1.78,574929,0.0,1.0
2025-06-06,1.68,1.7091,1.56,1.64,81915,1.68,1.7091,1.56,1.64,81915,0.0,1.0
2025-06-09,1.6,1.6899,1.53,1.68,43922,1.6,1.6899,1.53,1.68,43922,0.0,1.0
2025-06-10,1.59,1.65,1.55,1.56,20228,1.59,1.65,1.55,1.56,20228,0.0,1.0
2025-06-11,1.61,1.65,1.56,1.6479,30046,1.61,1.65,1.56,1.6479,30046,0.0,1.0
2025-06-12,1.51,1.59,1.48,1.5865,73998,1.51,1.59,1.48,1.5865,73998,0.0,1.0
2025-06-13,1.4,1.5252,1.35,1.51,26850,1.4,1.5252,1.35,1.51,26850,0.0,1.0
2025-06-16,1.43,1.43,1.4,1.43,14484,1.43,1.43,1.4,1.43,14484,0.0,1.0
2025-06-17,1.32,1.41,1.27,1.4,48708,1.32,1.41,1.27,1.4,48708,0.0,1.0
2025-06-18,1.23,1.4187,1.2,1.29,54712,1.23,1.4187,1.2,1.29,54712,0.0,1.0
2025-06-20,1.49,1.65,1.17,1.24,583485,1.49,1.65,1.17,1.24,583485,0.0,1.0
2025-06-23,1.49,1.53,1.385,1.39,38173,1.49,1.53,1.385,1.39,38173,0.0,1.0
2025-06-24,1.38,1.55,1.38,1.49,58478,1.38,1.55,1.38,1.49,58478,0.0,1.0
2025-06-25,1.35,1.435,1.32,1.4,18032,1.35,1.435,1.32,1.4,18032,0.0,1.0
2025-06-26,1.46,1.46,1.23,1.2904,15461,1.46,1.46,1.23,1.2904,15461,0.0,1.0
2025-06-27,1.53,1.55,1.35,1.44,79793,1.53,1.55,1.35,1.44,79793,0.0,1.0
2025-06-30,1.5,1.5599,1.43,1.48,48905,1.5,1.5599,1.43,1.48,48905,0.0,1.0
2025-07-01,1.5,1.56,1.39,1.3979,58856,1.5,1.56,1.39,1.3979,58856,0.0,1.0
2025-07-02,1.39,1.4359,1.35,1.43,29156,1.39,1.4359,1.35,1.43,29156,0.0,1.0
2025-07-03,1.36,1.39,1.35,1.37,14078,1.36,1.39,1.35,1.37,14078,0.0,1.0
2025-07-07,1.26,1.4,1.26,1.32,26679,1.26,1.4,1.26,1.32,26679,0.0,1.0
2025-07-08,1.18,1.2884,1.18,1.2876,34581,1.18,1.2884,1.18,1.2876,34581,0.0,1.0
2025-07-09,1.09,1.185,1.0412,1.185,32250,1.09,1.185,1.0412,1.185,32250,0.0,1.0
2025-07-10,1.17,1.24,1.0901,1.0901,12274,1.17,1.24,1.0901,1.0901,12274,0.0,1.0
2025-07-11,1.22,1.2396,1.18,1.205,7630,1.22,1.2396,1.18,1.205,7630,0.0,1.0
2025-07-14,1.21,1.24,1.1542,1.17,30073,1.21,1.24,1.1542,1.17,30073,0.0,1.0
2025-07-15,1.1435,1.24,1.1,1.16,19304,1.1435,1.24,1.1,1.16,19304,0.0,1.0
2025-07-16,1.1,1.2499,1.0801,1.12,21589,1.1,1.2499,1.0801,1.12,21589,0.0,1.0
2025-07-17,0.9898,1.3,0.9696,1.16,229751,0.9898,1.3,0.9696,1.16,229751,0.0,1.0
2025-07-18,1.02,1.1,0.85,1.03,90660,1.02,1.1,0.85,1.03,90660,0.0,1.0
2025-07-21,1.075,1.1,0.98,1.1,145741,1.075,1.1,0.98,1.1,145741,0.0,1.0
2025-07-22,1.03,1.1422,1.03,1.05,92168,1.03,1.1422,1.03,1.05,92168,0.0,1.0
2025-07-23,1.0401,1.0666,1.03,1.03,52950,1.0401,1.0666,1.03,1.03,52950,0.0,1.0
2025-07-24,1.0,1.0672,0.97,1.04,122309,1.0,1.0672,0.97,1.04,122309,0.0,1.0
2025-07-25,0.9601,1.03,0.95,1.01,66656,0.9601,1.03,0.95,1.01,66656,0.0,1.0
2025-07-28,0.9604,0.989999,0.9134,0.965,23679,0.9604,0.989999,0.9134,0.965,23679,0.0,1.0
2025-07-29,0.9001,0.98,0.86,0.98,33130,0.9001,0.98,0.86,0.98,33130,0.0,1.0
2025-07-30,1.0,1.32,0.89,0.93,2047830,1.0,1.32,0.89,0.93,2047830,0.0,1.0
2025-07-31,1.11,1.15,1.0,1.05,937023,1.11,1.15,1.0,1.05,937023,0.0,1.0
2025-08-01,1.06,1.0993,1.0,1.02,209924,1.06,1.0993,1.0,1.02,209924,0.0,1.0
2025-08-04,1.075,1.1801,1.035,1.06,123018,1.075,1.1801,1.035,1.06,123018,0.0,1.0
2025-08-05,1.04,1.14,1.01,1.14,44072,1.04,1.14,1.01,1.14,44072,0.0,1.0
2025-08-06,1.04,1.08,1.01,1.01,46439,1.04,1.08,1.01,1.01,46439,0.0,1.0
2025-08-07,1.05,1.06,1.03,1.06,91626,1.05,1.06,1.03,1.06,91626,0.0,1.0
2025-08-08,1.05,1.12,1.04,1.05,161386,1.05,1.12,1.04,1.05,161386,0.0,1.0
2025-08-11,1.0216,1.1,1.02,1.04,38481,1.0216,1.1,1.02,1.04,38481,0.0,1.0
2025-08-12,1.05,1.06,1.02,1.02,12338,1.05,1.06,1.02,1.02,12338,0.0,1.0
2025-08-13,1.05,1.11,1.05,1.09,83148,1.05,1.11,1.05,1.09,83148,0.0,1.0
2025-08-14,1.06,1.0899,1.02,1.06,42398,1.06,1.0899,1.02,1.06,42398,0.0,1.0
2025-08-15,1.07,1.14,1.0401,1.14,32665,1.07,1.14,1.0401,1.14,32665,0.0,1.0
2025-08-18,1.07,1.085,1.06,1.085,15255,1.07,1.085,1.06,1.085,15255,0.0,1.0
2025-08-19,1.07,1.09,1.06,1.07,12242,1.07,1.09,1.06,1.07,12242,0.0,1.0
2025-08-20,1.07,1.1,1.06,1.07,9639,1.07,1.1,1.06,1.07,9639,0.0,1.0
2025-08-21,1.06,1.08,1.06,1.075,25431,1.06,1.08,1.06,1.075,25431,0.0,1.0
2025-08-22,1.09,1.09,1.0304,1.06,14727,1.09,1.09,1.0304,1.06,14727,0.0,1.0
2025-08-25,1.08,1.1483,1.07,1.07,14054,1.08,1.1483,1.07,1.07,14054,0.0,1.0
2025-08-26,1.04,1.1,1.04,1.09,26399,1.04,1.1,1.04,1.09,26399,0.0,1.0
2025-08-27,1.02,1.1,1.02,1.05,32784,1.02,1.1,1.02,1.05,32784,0.0,1.0
2025-08-28,1.06,1.07,1.04,1.07,16928,1.06,1.07,1.04,1.07,16928,0.0,1.0
2025-08-29,1.11,1.2311,1.08,1.15,117996,1.11,1.2311,1.08,1.15,117996,0.0,1.0
2025-09-02,1.09,1.18,1.055,1.11,32865,1.09,1.18,1.055,1.11,32865,0.0,1.0
2025-09-03,1.06,1.12,1.05,1.1,7733,1.06,1.12,1.05,1.1,7733,0.0,1.0
2025-09-04,1.04,1.1492,1.02,1.06,9184,1.04,1.1492,1.02,1.06,9184,0.0,1.0
2025-09-05,1.03,1.1397,1.03,1.085,9727,1.03,1.1397,1.03,1.085,9727,0.0,1.0
2025-09-08,1.07,1.085,1.03,1.05,13451,1.07,1.085,1.03,1.05,13451,0.0,1.0
2025-09-09,1.08,1.0862,1.0491,1.0862,11331,1.08,1.0862,1.0491,1.0862,11331,0.0,1.0
2025-09-10,1.03,1.12,1.03,1.11,34971,1.03,1.12,1.03,1.11,34971,0.0,1.0
2025-09-11,1.07,1.1,1.01,1.03,8623,1.07,1.1,1.01,1.03,8623,0.0,1.0
2025-09-12,1.09,1.1,1.0606,1.1,5516,1.09,1.1,1.0606,1.1,5516,0.0,1.0
2025-09-15,1.1,1.14,1.0513,1.14,20770,1.1,1.14,1.0513,1.14,20770,0.0,1.0
2025-09-16,1.07,1.12,1.0361,1.085,5174,1.07,1.12,1.0361,1.085,5174,0.0,1.0
2025-09-17,1.05,1.13,1.04,1.08,16541,1.05,1.13,1.04,1.08,16541,0.0,1.0
2025-09-18,1.07,1.07,0.98,1.05,28296,1.07,1.07,0.98,1.05,28296,0.0,1.0
2025-09-19,1.05,1.08,1.02,1.05,19283,1.05,1.08,1.02,1.05,19283,0.0,1.0
2025-09-22,1.08,1.08,1.0175,1.04,16350,1.08,1.08,1.0175,1.04,16350,0.0,1.0
2025-09-23,1.07,1.09,1.0309,1.09,11359,1.07,1.09,1.0309,1.09,11359,0.0,1.0
2025-09-24,1.04,1.05,0.9933,1.05,21203,1.04,1.05,0.9933,1.05,21203,0.0,1.0
2025-09-25,1.01,1.04,0.95,1.02,8064,1.01,1.04,0.95,1.02,8064,0.0,1.0
2025-09-26,1.06,1.06,1.0082,1.0082,11242,1.06,1.06,1.0082,1.0082,11242,0.0,1.0
2025-09-29,1.09,1.13,1.05,1.05,20313,1.09,1.13,1.05,1.05,20313,0.0,1.0
2025-09-30,1.06,1.1354,1.06,1.09,33237,1.06,1.1354,1.06,1.09,33237,0.0,1.0
2025-10-01,1.06,1.11,1.04,1.06,42973,1.06,1.11,1.04,1.06,42973,0.0,1.0
2025-10-02,1.06,1.0816,1.045,1.07,56282,1.06,1.0816,1.045,1.07,56282,0.0,1.0
2025-10-03,1.06,1.0999,1.04,1.07,80527,1.06,1.0999,1.04,1.07,80527,0.0,1.0
2025-10-06,1.06,1.0948,1.04,1.05,19363,1.06,1.0948,1.04,1.05,19363,0.0,1.0
2025-10-07,1.06,1.08,1.055,1.06,8675,1.06,1.08,1.055,1.06,8675,0.0,1.0
2025-10-08,1.05,1.18,1.05,1.0814,119815,1.05,1.18,1.05,1.0814,119815,0.0,1.0
2025-10-09,1.08,1.13,1.0705,1.1,13802,1.08,1.13,1.0705,1.1,13802,0.0,1.0
2025-10-10,1.0749,1.08,1.06,1.08,15673,1.0749,1.08,1.06,1.08,15673,0.0,1.0
2025-10-13,1.08,1.08,1.06,1.08,13144,1.08,1.08,1.06,1.08,13144,0.0,1.0
2025-10-14,1.07,1.1,1.07,1.09,66135,1.07,1.1,1.07,1.09,66135,0.0,1.0
2025-10-15,1.13,1.2047,1.09,1.17,200740,1.13,1.2047,1.09,1.17,200740,0.0,1.0
2025-10-16,1.12,1.16,1.09,1.1337,55353,1.12,1.16,1.09,1.1337,55353,0.0,1.0
2025-10-17,1.1078,1.1501,1.09,1.15,52329,1.1078,1.1501,1.09,1.15,52329,0.0,1.0
2025-10-20,1.13,1.18,1.11,1.12,1161067,1.13,1.18,1.11,1.12,1161067,0.0,1.0
2025-10-21,1.17,1.17,1.03,1.12,167264,1.17,1.17,1.03,1.12,167264,0.0,1.0
2025-10-22,1.06,1.14,1.05,1.14,49868,1.06,1.14,1.05,1.14,49868,0.0,1.0
2025-10-23,1.07,1.1,1.05,1.054436,21541,1.07,1.1,1.05,1.054436,21541,0.0,1.0
2025-10-24,1.08,1.085,1.06,1.08,44190,1.08,1.085,1.06,1.08,44190,0.0,1.0
2025-10-27,1.165,1.22,1.08,1.15,101628,1.165,1.22,1.08,1.15,101628,0.0,1.0
2025-10-28,1.1895,1.2,1.1201,1.17,57744,1.1895,1.2,1.1201,1.17,57744,0.0,1.0
2025-10-29,1.14,1.22,1.1011,1.22,8759,1.14,1.22,1.1011,1.22,8759,0.0,1.0
2025-10-30,1.15,1.2,1.11,1.1738,87827,1.15,1.2,1.11,1.1738,87827,0.0,1.0
2025-10-31,1.15,1.1715,1.1,1.16,35619,1.15,1.1715,1.1,1.16,35619,0.0,1.0
2025-11-03,1.12,1.175,1.1,1.15,42015,1.12,1.175,1.1,1.15,42015,0.0,1.0
2025-11-04,1.08,1.1,1.05,1.1,22813,1.08,1.1,1.05,1.1,22813,0.0,1.0
2025-11-05,1.0559,1.1,1.0401,1.0915,7541,1.0559,1.1,1.0401,1.0915,7541,0.0,1.0
2025-11-06,0.9672,1.065,0.9512,1.04,37176,0.9672,1.065,0.9512,1.04,37176,0.0,1.0
2025-11-07,1.1,1.12,0.995,1.04,120847,1.1,1.12,0.995,1.04,120847,0.0,1.0
2025-11-10,1.12,1.12,1.04,1.1,17262,1.12,1.12,1.04,1.1,17262,0.0,1.0
2025-11-11,1.09,1.1505,1.07,1.12,33567,1.09,1.1505,1.07,1.12,33567,0.0,1.0
2025-11-12,1.11,1.1495,1.08,1.12,58026,1.11,1.1495,1.08,1.12,58026,0.0,1.0
2025-11-13,1.09,1.17,1.07,1.17,97510,1.09,1.17,1.07,1.17,97510,0.0,1.0
2025-11-14,1.11,1.16,1.07,1.14,47831,1.11,1.16,1.07,1.14,47831,0.0,1.0
2025-11-17,1.08,1.14,1.08,1.14,19160,1.08,1.14,1.08,1.14,19160,0.0,1.0
2025-11-18,1.115,1.13,1.07,1.1,58299,1.115,1.13,1.07,1.1,58299,0.0,1.0
2025-11-19,1.0806,1.13,1.08,1.13,11628,1.0806,1.13,1.08,1.13,11628,0.0,1.0
2025-11-20,1.1,1.1227,1.0984,1.0984,19702,1.1,1.1227,1.0984,1.0984,19702,0.0,1.0
2025-11-21,1.09,1.1423,1.09,1.1423,10399,1.09,1.1423,1.09,1.1423,10399,0.0,1.0
2025-11-24,1.11,1.11,1.08,1.09,12252,1.11,1.11,1.08,1.09,12252,0.0,1.0
2025-11-25,1.09,1.11,1.07,1.0976,8359,1.09,1.11,1.07,1.0976,8359,0.0,1.0
2025-11-26,1.09,1.1499,1.06,1.06,20949,1.09,1.1499,1.06,1.06,20949,0.0,1.0