date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-20,4.18,5.24,4.17,5.15,1029442,4.18,5.24,4.17,5.15,1029442,0.0,1.0
2024-09-23,4.54,5.16,4.25,4.25,1267533,4.54,5.16,4.25,4.25,1267533,0.0,1.0
2024-09-24,4.55,4.87,4.42,4.82,552444,4.55,4.87,4.42,4.82,552444,0.0,1.0
2024-09-25,4.42,4.745,4.4,4.52,233931,4.42,4.745,4.4,4.52,233931,0.0,1.0
2024-09-26,4.5451,4.8797,4.42,4.42,78734,4.5451,4.8797,4.42,4.42,78734,0.0,1.0
2024-09-27,4.55,4.76,4.45,4.57,291994,4.55,4.76,4.45,4.57,291994,0.0,1.0
2024-09-30,4.59,4.6499,4.2201,4.49,252486,4.59,4.6499,4.2201,4.49,252486,0.0,1.0
2024-10-01,4.4601,4.68,4.45,4.64,39292,4.4601,4.68,4.45,4.64,39292,0.0,1.0
2024-10-02,4.4259,4.54,4.42,4.45,38333,4.4259,4.54,4.42,4.45,38333,0.0,1.0
2024-10-03,4.57,4.6,4.45,4.6,78657,4.57,4.6,4.45,4.6,78657,0.0,1.0
2024-10-04,4.61,4.67,4.5012,4.57,70277,4.61,4.67,4.5012,4.57,70277,0.0,1.0
2024-10-07,4.55,4.75,4.4604,4.69,138197,4.55,4.75,4.4604,4.69,138197,0.0,1.0
2024-10-08,3.89,4.6709,3.75,4.55,146825,3.89,4.6709,3.75,4.55,146825,0.0,1.0
2024-10-09,4.2274,4.4,3.81,3.81,90007,4.2274,4.4,3.81,3.81,90007,0.0,1.0
2024-10-10,4.395,4.67,4.2,4.2,233454,4.395,4.67,4.2,4.2,233454,0.0,1.0
2024-10-11,4.56,4.56,4.06,4.55,43944,4.56,4.56,4.06,4.55,43944,0.0,1.0
2024-10-14,4.52,4.6907,4.19,4.6,38752,4.52,4.6907,4.19,4.6,38752,0.0,1.0
2024-10-15,4.25,4.52,4.04,4.5,58274,4.25,4.52,4.04,4.5,58274,0.0,1.0
2024-10-16,4.32,4.4,4.2,4.2,49224,4.32,4.4,4.2,4.2,49224,0.0,1.0
2024-10-17,4.28,4.39,4.0006,4.19,76423,4.28,4.39,4.0006,4.19,76423,0.0,1.0
2024-10-18,4.508,4.508,4.28,4.35,109019,4.508,4.508,4.28,4.35,109019,0.0,1.0
2024-10-21,4.4741,4.6457,4.4,4.6,167011,4.4741,4.6457,4.4,4.6,167011,0.0,1.0
2024-10-22,4.43,4.5797,4.4157,4.45,17904,4.43,4.5797,4.4157,4.45,17904,0.0,1.0
2024-10-23,4.4096,4.6,4.4,4.53,15345,4.4096,4.6,4.4,4.53,15345,0.0,1.0
2024-10-24,4.15,4.54,3.95,4.54,85840,4.15,4.54,3.95,4.54,85840,0.0,1.0
2024-10-25,4.14,4.35,4.06,4.1649,31734,4.14,4.35,4.06,4.1649,31734,0.0,1.0
2024-10-28,3.85,4.14,3.85,4.08,17058,3.85,4.14,3.85,4.08,17058,0.0,1.0
2024-10-29,3.86,4.1683,3.85,3.91,39025,3.86,4.1683,3.85,3.91,39025,0.0,1.0
2024-10-30,3.8,4.2413,3.8,3.95,32899,3.8,4.2413,3.8,3.95,32899,0.0,1.0
2024-10-31,3.74,3.98,3.37,3.9,20938,3.74,3.98,3.37,3.9,20938,0.0,1.0
2024-11-01,3.87,4.38,3.74,3.74,8446,3.87,4.38,3.74,3.74,8446,0.0,1.0
2024-11-04,4.07,4.28,3.98,4.02,13549,4.07,4.28,3.98,4.02,13549,0.0,1.0
2024-11-05,4.07,4.07,4.07,4.07,295,4.07,4.07,4.07,4.07,295,0.0,1.0
2024-11-06,4.25,4.25,3.8361,3.8361,42780,4.25,4.25,3.8361,3.8361,42780,0.0,1.0
2024-11-07,4.5,4.5,4.29,4.37,13646,4.5,4.5,4.29,4.37,13646,0.0,1.0
2024-11-08,4.61,4.6996,4.26,4.5248,27625,4.61,4.6996,4.26,4.5248,27625,0.0,1.0
2024-11-11,4.04,4.55,4.03,4.51,53287,4.04,4.55,4.03,4.51,53287,0.0,1.0
2024-11-12,3.93,4.3,3.93,4.22,24055,3.93,4.3,3.93,4.22,24055,0.0,1.0
2024-11-13,3.92,4.2,3.9,3.9,67817,3.92,4.2,3.9,3.9,67817,0.0,1.0
2024-11-14,3.9,4.2,3.8615,3.8615,16040,3.9,4.2,3.8615,3.8615,16040,0.0,1.0
2024-11-15,4.06,4.12,3.96,3.99,25429,4.06,4.12,3.96,3.99,25429,0.0,1.0
2024-11-18,5.08,5.225,3.84,3.96,131578,5.08,5.225,3.84,3.96,131578,0.0,1.0
2024-11-19,5.19,5.2,4.5,4.98,118416,5.19,5.2,4.5,4.98,118416,0.0,1.0
2024-11-20,3.81,5.44,3.76,5.28,230232,3.81,5.44,3.76,5.28,230232,0.0,1.0
2024-11-21,4.37,4.49,4.02,4.1894,35783,4.37,4.49,4.02,4.1894,35783,0.0,1.0
2024-11-22,3.94,4.36,3.9,4.21,32051,3.94,4.36,3.9,4.21,32051,0.0,1.0
2024-11-25,4.08,4.7,3.74,4.25,827234,4.08,4.7,3.74,4.25,827234,0.0,1.0
2024-11-26,4.02,4.38,2.24,4.18,2097537,4.02,4.38,2.24,4.18,2097537,0.0,1.0
2024-11-27,3.91,4.05,3.6963,3.79,107596,3.91,4.05,3.6963,3.79,107596,0.0,1.0
2024-11-29,3.58,3.885,3.5,3.885,61459,3.58,3.885,3.5,3.885,61459,0.0,1.0
2024-12-02,3.32,3.9,3.32,3.78,62969,3.32,3.9,3.32,3.78,62969,0.0,1.0
2024-12-03,3.3,3.48,2.99,3.48,106534,3.3,3.48,2.99,3.48,106534,0.0,1.0
2024-12-04,3.08,3.4,2.8694,3.4,70604,3.08,3.4,2.8694,3.4,70604,0.0,1.0
2024-12-05,3.02,3.54,2.62,3.23,182806,3.02,3.54,2.62,3.23,182806,0.0,1.0
2024-12-06,2.601,3.012,2.4027,3.012,150052,2.601,3.012,2.4027,3.012,150052,0.0,1.0
2024-12-09,2.94,3.25,2.5,2.53,109310,2.94,3.25,2.5,2.53,109310,0.0,1.0
2024-12-10,2.93,3.3,2.8,3.17,60645,2.93,3.3,2.8,3.17,60645,0.0,1.0
2024-12-11,2.76,3.6175,2.42,2.93,447831,2.76,3.6175,2.42,2.93,447831,0.0,1.0
2024-12-12,2.55,2.82,2.4,2.8,48700,2.55,2.82,2.4,2.8,48700,0.0,1.0
2024-12-13,2.46,2.7,2.35,2.47,36622,2.46,2.7,2.35,2.47,36622,0.0,1.0
2024-12-16,1.77,2.39,1.56,2.38,267584,1.77,2.39,1.56,2.38,267584,0.0,1.0
2024-12-17,1.72,1.83,1.62,1.62,65855,1.72,1.83,1.62,1.62,65855,0.0,1.0
2024-12-18,1.5,1.7138,1.43,1.7138,165924,1.5,1.7138,1.43,1.7138,165924,0.0,1.0
2024-12-19,1.45,1.62,1.39,1.62,64081,1.45,1.62,1.39,1.62,64081,0.0,1.0
2024-12-20,1.69,1.79,1.41,1.4547,83863,1.69,1.79,1.41,1.4547,83863,0.0,1.0
2024-12-23,1.54,1.8,1.5,1.7198,46505,1.54,1.8,1.5,1.7198,46505,0.0,1.0
2024-12-24,1.5,1.56,1.46,1.5,250796,1.5,1.56,1.46,1.5,250796,0.0,1.0
2024-12-26,1.5,1.5871,1.4,1.4,75429,1.5,1.5871,1.4,1.4,75429,0.0,1.0
2024-12-27,1.67,1.8806,1.41,1.55,180522,1.67,1.8806,1.41,1.55,180522,0.0,1.0
2024-12-30,1.7274,1.8988,1.5,1.65,225224,1.7274,1.8988,1.5,1.65,225224,0.0,1.0
2024-12-31,1.73,1.84,1.7,1.7,55309,1.73,1.84,1.7,1.7,55309,0.0,1.0
2025-01-02,1.6599,1.72,1.56,1.7,31022,1.6599,1.72,1.56,1.7,31022,0.0,1.0
2025-01-03,1.89,1.95,1.67,1.69,65959,1.89,1.95,1.67,1.69,65959,0.0,1.0
2025-01-06,2.05,2.1823,1.95,1.95,43797,2.05,2.1823,1.95,1.95,43797,0.0,1.0
2025-01-07,2.1,2.17,1.9017,2.0,55635,2.1,2.17,1.9017,2.0,55635,0.0,1.0
2025-01-08,1.8,2.06,1.67,2.05,53836,1.8,2.06,1.67,2.05,53836,0.0,1.0
2025-01-10,1.8,1.9,1.7943,1.7943,21857,1.8,1.9,1.7943,1.7943,21857,0.0,1.0
2025-01-13,1.88,1.93,1.63,1.77,83531,1.88,1.93,1.63,1.77,83531,0.0,1.0
2025-01-14,1.74,1.88,1.72,1.88,20369,1.74,1.88,1.72,1.88,20369,0.0,1.0
2025-01-15,1.5,1.8548,1.3,1.73,263378,1.5,1.8548,1.3,1.73,263378,0.0,1.0
2025-01-16,1.52,1.6995,1.39,1.4,139732,1.52,1.6995,1.39,1.4,139732,0.0,1.0
2025-01-17,1.75,1.8,1.55,1.6,85090,1.75,1.8,1.55,1.6,85090,0.0,1.0
2025-01-21,1.66,1.905,1.65,1.84,48522,1.66,1.905,1.65,1.84,48522,0.0,1.0
2025-01-22,1.79,1.85,1.58,1.7434,318760,1.79,1.85,1.58,1.7434,318760,0.0,1.0
2025-01-23,2.04,2.2,1.73,1.75,640474,2.04,2.2,1.73,1.75,640474,0.0,1.0
2025-01-24,2.22,2.73,1.8401,2.2,719619,2.22,2.73,1.8401,2.2,719619,0.0,1.0
2025-01-27,1.75,2.08,1.74,2.03,80393,1.75,2.08,1.74,2.03,80393,0.0,1.0
2025-01-28,1.65,1.9279,1.595,1.71,147738,1.65,1.9279,1.595,1.71,147738,0.0,1.0
2025-01-29,1.676,1.77,1.61,1.61,20271,1.676,1.77,1.61,1.61,20271,0.0,1.0
2025-01-30,1.59,1.69,1.3801,1.69,43916,1.59,1.69,1.3801,1.69,43916,0.0,1.0
2025-01-31,1.47,1.61,1.46,1.55,31076,1.47,1.61,1.46,1.55,31076,0.0,1.0
2025-02-03,1.47,1.5769,1.41,1.48,53428,1.47,1.5769,1.41,1.48,53428,0.0,1.0
2025-02-04,1.53,1.64,1.48,1.48,29684,1.53,1.64,1.48,1.48,29684,0.0,1.0
2025-02-05,1.61,1.62,1.55,1.55,28977,1.61,1.62,1.55,1.55,28977,0.0,1.0
2025-02-06,1.79,1.79,1.5504,1.5504,43611,1.79,1.79,1.5504,1.5504,43611,0.0,1.0
2025-02-07,1.57,1.8,1.55,1.76,22057,1.57,1.8,1.55,1.76,22057,0.0,1.0
2025-02-10,1.62,1.68,1.5801,1.59,12464,1.62,1.68,1.5801,1.59,12464,0.0,1.0
2025-02-11,1.55,1.65,1.52,1.65,14024,1.55,1.65,1.52,1.65,14024,0.0,1.0
2025-02-12,1.43,1.56,1.42,1.56,95587,1.43,1.56,1.42,1.56,95587,0.0,1.0
2025-02-13,1.31,1.51,1.2001,1.46,111887,1.31,1.51,1.2001,1.46,111887,0.0,1.0
2025-02-14,1.3,1.3915,1.27,1.3184,10293,1.3,1.3915,1.27,1.3184,10293,0.0,1.0
2025-02-18,1.21,1.315,1.2,1.29,28637,1.21,1.315,1.2,1.29,28637,0.0,1.0
2025-02-19,1.35,1.405,1.24,1.25,37785,1.35,1.405,1.24,1.25,37785,0.0,1.0
2025-02-20,1.31,1.44,1.26,1.44,10722,1.31,1.44,1.26,1.44,10722,0.0,1.0
2025-02-21,1.32,1.3354,1.255,1.29,4702,1.32,1.3354,1.255,1.29,4702,0.0,1.0
2025-02-24,1.28,1.35,1.0539,1.32,152586,1.28,1.35,1.0539,1.32,152586,0.0,1.0
2025-02-25,1.21,1.26,1.21,1.21,15686,1.21,1.26,1.21,1.21,15686,0.0,1.0
2025-02-26,1.22,1.3227,1.17,1.245,21695,1.22,1.3227,1.17,1.245,21695,0.0,1.0
2025-02-27,1.43,1.45,1.25,1.25,74704,1.43,1.45,1.25,1.25,74704,0.0,1.0
2025-02-28,1.6,1.75,1.33,1.3984,74162,1.6,1.75,1.33,1.3984,74162,0.0,1.0
2025-03-03,1.456,1.63,1.4546,1.5575,32914,1.456,1.63,1.4546,1.5575,32914,0.0,1.0
2025-03-04,1.5401,1.55,1.4106,1.47,24876,1.5401,1.55,1.4106,1.47,24876,0.0,1.0
2025-03-05,1.76,1.8,1.53,1.53,31594,1.76,1.8,1.53,1.53,31594,0.0,1.0
2025-03-06,1.81,1.84,1.68,1.7,57332,1.81,1.84,1.68,1.7,57332,0.0,1.0
2025-03-07,1.85,1.85,1.77,1.79,15916,1.85,1.85,1.77,1.79,15916,0.0,1.0
2025-03-10,1.98,2.0,1.85,1.88,44681,1.98,2.0,1.85,1.88,44681,0.0,1.0
2025-03-11,1.64,2.1,1.55,1.98,174943,1.64,2.1,1.55,1.98,174943,0.0,1.0
2025-03-12,1.54,1.66,1.4001,1.65,33823,1.54,1.66,1.4001,1.65,33823,0.0,1.0
2025-03-13,1.65,1.67,1.5,1.5,12824,1.65,1.67,1.5,1.5,12824,0.0,1.0
2025-03-14,1.74,1.74,1.63,1.66,5380,1.74,1.74,1.63,1.66,5380,0.0,1.0
2025-03-17,1.91,1.91,1.74,1.74,5630,1.91,1.91,1.74,1.74,5630,0.0,1.0
2025-03-18,1.86,1.89,1.86,1.88,7773,1.86,1.89,1.86,1.88,7773,0.0,1.0
2025-03-19,1.75,1.9,1.75,1.8,23743,1.75,1.9,1.75,1.8,23743,0.0,1.0
2025-03-20,1.94,1.95,1.775,1.84,29935,1.94,1.95,1.775,1.84,29935,0.0,1.0
2025-03-21,2.09,2.0999,1.92,1.94,58931,2.09,2.0999,1.92,1.94,58931,0.0,1.0
2025-03-24,1.92,2.0897,1.9043,2.08,46109,1.92,2.0897,1.9043,2.08,46109,0.0,1.0
2025-03-25,1.87,1.94,1.46,1.903,78860,1.87,1.94,1.46,1.903,78860,0.0,1.0
2025-03-26,1.97,1.97,1.75,1.86,15868,1.97,1.97,1.75,1.86,15868,0.0,1.0
2025-03-27,2.27,2.302,1.87,1.87,73214,2.27,2.302,1.87,1.87,73214,0.0,1.0
2025-03-28,1.8996,2.27,1.88,2.27,57491,1.8996,2.27,1.88,2.27,57491,0.0,1.0
2025-03-31,1.625,2.1399,1.6,1.84,109006,1.625,2.1399,1.6,1.84,109006,0.0,1.0
2025-04-01,1.75,1.94,1.63,1.63,58195,1.75,1.94,1.63,1.63,58195,0.0,1.0
2025-04-02,1.7,1.8,1.65,1.745,15086,1.7,1.8,1.65,1.745,15086,0.0,1.0
2025-04-03,1.7499,1.7499,1.625,1.7,6250,1.7499,1.7499,1.625,1.7,6250,0.0,1.0
2025-04-04,1.64,1.74,1.53,1.72,11312,1.64,1.74,1.53,1.72,11312,0.0,1.0
2025-04-07,1.85,1.85,1.629,1.629,13827,1.85,1.85,1.629,1.629,13827,0.0,1.0
2025-04-08,1.75,1.81,1.75,1.75,4132,1.75,1.81,1.75,1.75,4132,0.0,1.0
2025-04-09,1.6753,1.7699,1.67,1.75,2534,1.6753,1.7699,1.67,1.75,2534,0.0,1.0
2025-04-10,1.78,1.7999,1.68,1.7999,2924,1.78,1.7999,1.68,1.7999,2924,0.0,1.0
2025-04-11,1.84,1.8499,1.72,1.7999,6019,1.84,1.8499,1.72,1.7999,6019,0.0,1.0
2025-04-14,1.79,1.79,1.7708,1.7708,2023,1.79,1.79,1.7708,1.7708,2023,0.0,1.0
2025-04-15,1.7668,1.77,1.7607,1.77,1247,1.7668,1.77,1.7607,1.77,1247,0.0,1.0
2025-04-16,1.77,1.77,1.77,1.77,121,1.77,1.77,1.77,1.77,121,0.0,1.0
2025-04-17,1.85,1.85,1.85,1.85,323,1.85,1.85,1.85,1.85,323,0.0,1.0
2025-04-21,1.89,1.89,1.78,1.81,3044,1.89,1.89,1.78,1.81,3044,0.0,1.0
2025-04-22,1.76,1.781,1.75,1.7712,4528,1.76,1.781,1.75,1.7712,4528,0.0,1.0
2025-04-23,1.8109,1.9,1.71,1.76,3938,1.8109,1.9,1.71,1.76,3938,0.0,1.0
2025-04-24,1.8158,1.8396,1.81,1.82,3233,1.8158,1.8396,1.81,1.82,3233,0.0,1.0
2025-04-25,1.8302,1.9,1.8301,1.855,3236,1.8302,1.9,1.8301,1.855,3236,0.0,1.0
2025-04-28,1.9,1.9,1.81,1.81,1022,1.9,1.9,1.81,1.81,1022,0.0,1.0
2025-04-29,1.8603,1.9,1.81,1.8287,7846,1.8603,1.9,1.81,1.8287,7846,0.0,1.0
2025-04-30,1.8801,1.8801,1.86,1.86,2334,1.8801,1.8801,1.86,1.86,2334,0.0,1.0
2025-05-01,1.8667,1.9435,1.7,1.7,11596,1.8667,1.9435,1.7,1.7,11596,0.0,1.0
2025-05-02,1.901,1.95,1.901,1.901,2299,1.901,1.95,1.901,1.901,2299,0.0,1.0
2025-05-05,1.72,1.89,1.72,1.85,2614,1.72,1.89,1.72,1.85,2614,0.0,1.0
2025-05-06,1.69,1.78,1.68,1.69,1476,1.69,1.78,1.68,1.69,1476,0.0,1.0
2025-05-07,1.74,1.83,1.73,1.83,1799,1.74,1.83,1.73,1.83,1799,0.0,1.0
2025-05-08,1.89,1.89,1.84,1.8477,2648,1.89,1.89,1.84,1.8477,2648,0.0,1.0
2025-05-09,1.95,1.95,1.87,1.882,3786,1.95,1.95,1.87,1.882,3786,0.0,1.0
2025-05-12,1.99,2.06,1.87,1.87,17151,1.99,2.06,1.87,1.87,17151,0.0,1.0
2025-05-13,1.96,1.99,1.9524,1.97,9405,1.96,1.99,1.9524,1.97,9405,0.0,1.0
2025-05-14,1.8506,1.9601,1.85,1.95,48909,1.8506,1.9601,1.85,1.95,48909,0.0,1.0
2025-05-15,1.8406,1.91,1.6499,1.9081,37675,1.8406,1.91,1.6499,1.9081,37675,0.0,1.0
2025-05-16,1.925,1.95,1.8,1.8001,141028,1.925,1.95,1.8,1.8001,141028,0.0,1.0
2025-05-19,1.88,1.97,1.85,1.94,226088,1.88,1.97,1.85,1.94,226088,0.0,1.0
2025-05-20,1.93,2.08,1.88,1.94,366284,1.93,2.08,1.88,1.94,366284,0.0,1.0
2025-05-21,1.98,2.05,1.83,1.99,422985,1.98,2.05,1.83,1.99,422985,0.0,1.0
2025-05-22,2.13,2.15,1.92,1.9999,421199,2.13,2.15,1.92,1.9999,421199,0.0,1.0
2025-05-23,2.55,2.6,2.13,2.19,474389,2.55,2.6,2.13,2.19,474389,0.0,1.0
2025-05-27,2.825,3.12,2.5,2.59,471405,2.825,3.12,2.5,2.59,471405,0.0,1.0
2025-05-28,3.0,3.4243,2.9,2.9,556998,3.0,3.4243,2.9,2.9,556998,0.0,1.0
2025-05-29,2.89,3.2797,2.62,3.11,312724,2.89,3.2797,2.62,3.11,312724,0.0,1.0
2025-05-30,2.65,3.1506,2.1533,3.1506,360580,2.65,3.1506,2.1533,3.1506,360580,0.0,1.0
2025-06-02,2.23,3.16,2.15,2.65,470796,2.23,3.16,2.15,2.65,470796,0.0,1.0
2025-06-03,2.63,2.85,2.24,2.3,631359,2.63,2.85,2.24,2.3,631359,0.0,1.0
2025-06-04,2.27,2.7,2.17,2.59,545160,2.27,2.7,2.17,2.59,545160,0.0,1.0
2025-06-05,2.05,2.43,2.0,2.3,624918,2.05,2.43,2.0,2.3,624918,0.0,1.0
2025-06-06,1.52,2.18,1.51,2.05,499648,1.52,2.18,1.51,2.05,499648,0.0,1.0
2025-06-09,1.7,1.91,1.6,1.6,327656,1.7,1.91,1.6,1.6,327656,0.0,1.0
2025-06-10,1.61,1.85,1.55,1.73,304006,1.61,1.85,1.55,1.73,304006,0.0,1.0
2025-06-11,1.56,1.75,1.53,1.61,242419,1.56,1.75,1.53,1.61,242419,0.0,1.0
2025-06-12,1.45,1.63,1.4,1.55,303948,1.45,1.63,1.4,1.55,303948,0.0,1.0
2025-06-13,1.33,1.5,1.32,1.42,231273,1.33,1.5,1.32,1.42,231273,0.0,1.0
2025-06-16,1.66,2.1,1.3,1.355,771013,1.66,2.1,1.3,1.355,771013,0.0,1.0
2025-06-17,1.43,1.6,1.43,1.5401,163675,1.43,1.6,1.43,1.5401,163675,0.0,1.0
2025-06-18,1.48,1.59,1.37,1.39,199500,1.48,1.59,1.37,1.39,199500,0.0,1.0
2025-06-20,1.52,1.6,1.4003,1.44,305744,1.52,1.6,1.4003,1.44,305744,0.0,1.0
2025-06-23,1.47,1.69,1.45,1.6,243622,1.47,1.69,1.45,1.6,243622,0.0,1.0
2025-06-24,1.63,1.68,1.4474,1.48,142101,1.63,1.68,1.4474,1.48,142101,0.0,1.0
2025-06-25,1.52,1.646,1.5,1.62,133033,1.52,1.646,1.5,1.62,133033,0.0,1.0
2025-06-26,1.49,1.615,1.43,1.52,160416,1.49,1.615,1.43,1.52,160416,0.0,1.0
2025-06-27,1.4501,1.55,1.41,1.5284,141329,1.4501,1.55,1.41,1.5284,141329,0.0,1.0
2025-06-30,1.53,1.561,1.4206,1.4206,77572,1.53,1.561,1.4206,1.4206,77572,0.0,1.0
2025-07-01,1.45,1.52,1.42,1.46,137834,1.45,1.52,1.42,1.46,137834,0.0,1.0
2025-07-02,1.48,1.5,1.4225,1.4225,2968,1.48,1.5,1.4225,1.4225,2968,0.0,1.0
2025-07-03,1.51,1.589,1.49,1.49,16137,1.51,1.589,1.49,1.49,16137,0.0,1.0
2025-07-07,1.49,1.5295,1.4,1.48,182009,1.49,1.5295,1.4,1.48,182009,0.0,1.0
2025-07-08,1.815,1.8654,1.39,1.45,235802,1.815,1.8654,1.39,1.45,235802,0.0,1.0
2025-07-09,1.99,2.05,1.71,1.71,155700,1.99,2.05,1.71,1.71,155700,0.0,1.0
2025-07-10,2.04,2.07,1.7,2.07,349369,2.04,2.07,1.7,2.07,349369,0.0,1.0
2025-07-11,2.46,2.46,1.88,1.88,245985,2.46,2.46,1.88,1.88,245985,0.0,1.0
2025-07-14,2.7402,2.94,2.4,2.47,304865,2.7402,2.94,2.4,2.47,304865,0.0,1.0
2025-07-15,2.97,2.99,2.66,2.75,199899,2.97,2.99,2.66,2.75,199899,0.0,1.0
2025-07-16,3.25,3.25,2.9,2.97,280789,3.25,3.25,2.9,2.97,280789,0.0,1.0
2025-07-17,2.97,3.4837,2.63,3.29,411656,2.97,3.4837,2.63,3.29,411656,0.0,1.0
2025-07-18,3.13,3.2,2.7504,2.84,491498,3.13,3.2,2.7504,2.84,491498,0.0,1.0
2025-07-21,3.5,3.5,2.881,3.17,390077,3.5,3.5,2.881,3.17,390077,0.0,1.0
2025-07-22,3.54,3.6,3.2651,3.51,335140,3.54,3.6,3.2651,3.51,335140,0.0,1.0
2025-07-23,3.6,3.89,3.335,3.49,319209,3.6,3.89,3.335,3.49,319209,0.0,1.0
2025-07-24,2.93,3.73,2.7,3.47,497932,2.93,3.73,2.7,3.47,497932,0.0,1.0
2025-07-25,3.02,3.3,2.71,2.71,343997,3.02,3.3,2.71,2.71,343997,0.0,1.0
2025-07-28,2.97,3.09,2.76,2.9,327067,2.97,3.09,2.76,2.9,327067,0.0,1.0
2025-07-29,1.1,3.06,1.0,2.94,1879234,1.1,3.06,1.0,2.94,1879234,0.0,1.0
2025-07-30,0.8775,1.08,0.81,1.07,511965,0.8775,1.08,0.81,1.07,511965,0.0,1.0
2025-07-31,1.06,1.55,0.85,0.85,3215169,1.06,1.55,0.85,0.85,3215169,0.0,1.0
2025-08-01,0.98,1.04,0.94,1.0,216602,0.98,1.04,0.94,1.0,216602,0.0,1.0
2025-08-04,1.0338,1.08,0.9601,1.08,119799,1.0338,1.08,0.9601,1.08,119799,0.0,1.0
2025-08-05,0.9799,1.0692,0.9,1.03,209495,0.9799,1.0692,0.9,1.03,209495,0.0,1.0
2025-08-06,1.0,1.01,0.9601,0.96855,20425,1.0,1.01,0.9601,0.96855,20425,0.0,1.0
2025-08-07,0.9855,1.0,0.9,0.96,93197,0.9855,1.0,0.9,0.96,93197,0.0,1.0
2025-08-08,0.9959,1.02,0.9428,0.948,37700,0.9959,1.02,0.9428,0.948,37700,0.0,1.0
2025-08-11,0.94055,0.9845,0.88,0.9601,33093,0.94055,0.9845,0.88,0.9601,33093,0.0,1.0
2025-08-12,0.8502,0.9401,0.8311,0.9401,60529,0.8502,0.9401,0.8311,0.9401,60529,0.0,1.0
2025-08-13,0.735,0.87,0.7211,0.8311,143095,0.735,0.87,0.7211,0.8311,143095,0.0,1.0
2025-08-14,0.6115,0.750001,0.601,0.736,143275,0.6115,0.750001,0.601,0.736,143275,0.0,1.0
2025-08-15,0.6261,0.6796,0.615,0.629,68437,0.6261,0.6796,0.615,0.629,68437,0.0,1.0
2025-08-18,0.717,0.73,0.58,0.6513,272946,0.717,0.73,0.58,0.6513,272946,0.0,1.0
2025-08-19,0.7099,1.05,0.64,0.7,13362213,0.7099,1.05,0.64,0.7,13362213,0.0,1.0
2025-08-20,0.8877,1.09,0.7852,0.7855,19743644,0.8877,1.09,0.7852,0.7855,19743644,0.0,1.0
2025-08-21,0.844,0.907,0.781,0.907,733514,0.844,0.907,0.781,0.907,733514,0.0,1.0
2025-08-22,0.8,0.849,0.73,0.7804,235977,0.8,0.849,0.73,0.7804,235977,0.0,1.0
2025-08-25,0.6944,0.7999,0.6881,0.78,326157,0.6944,0.7999,0.6881,0.78,326157,0.0,1.0
2025-08-26,0.71,0.73865,0.688,0.7001,802986,0.71,0.73865,0.688,0.7001,802986,0.0,1.0
2025-08-27,0.6833,0.7499,0.68,0.7417,970803,0.6833,0.7499,0.68,0.7417,970803,0.0,1.0
2025-08-28,0.6901,0.75,0.621,0.65,379868,0.6901,0.75,0.621,0.65,379868,0.0,1.0
2025-08-29,0.68,0.71999,0.671,0.675,70264,0.68,0.71999,0.671,0.675,70264,0.0,1.0
2025-09-02,0.714,0.72,0.6655,0.6898,124789,0.714,0.72,0.6655,0.6898,124789,0.0,1.0
2025-09-03,0.71,0.7175,0.6539,0.6801,91464,0.71,0.7175,0.6539,0.6801,91464,0.0,1.0
2025-09-04,0.7432,0.7432,0.6782,0.6782,259155,0.7432,0.7432,0.6782,0.6782,259155,0.0,1.0
2025-09-05,0.7812,0.8,0.708,0.72,226969,0.7812,0.8,0.708,0.72,226969,0.0,1.0
2025-09-08,0.7545,0.78,0.73,0.7578,192250,0.7545,0.78,0.73,0.7578,192250,0.0,1.0
2025-09-09,0.7503,0.799699,0.730001,0.7542,427205,0.7503,0.799699,0.730001,0.7542,427205,0.0,1.0
2025-09-10,1.08,2.82,0.99,1.69,141851674,1.08,2.82,0.99,1.69,141851674,0.0,1.0
2025-09-11,1.05,1.06,0.84,1.06,4089790,1.05,1.06,0.84,1.06,4089790,0.0,1.0
2025-09-12,1.04,1.1,1.0,1.07,1290324,1.04,1.1,1.0,1.07,1290324,0.0,1.0
2025-09-15,0.97,1.07,0.9501,1.02,820554,0.97,1.07,0.9501,1.02,820554,0.0,1.0
2025-09-16,0.8921,0.97,0.864,0.921,662809,0.8921,0.97,0.864,0.921,662809,0.0,1.0
2025-09-17,0.952,0.9849,0.868,0.868,317475,0.952,0.9849,0.868,0.868,317475,0.0,1.0
2025-09-18,0.8941,0.98,0.856,0.92,585184,0.8941,0.98,0.856,0.92,585184,0.0,1.0
2025-09-19,0.8789,0.94,0.8516,0.8516,229679,0.8789,0.94,0.8516,0.8516,229679,0.0,1.0
2025-09-22,0.7984,0.8787,0.789,0.8787,765889,0.7984,0.8787,0.789,0.8787,765889,0.0,1.0
2025-09-23,0.8086,0.828,0.7996,0.8,217608,0.8086,0.828,0.7996,0.8,217608,0.0,1.0
2025-09-24,0.7493,0.8084,0.735001,0.805,354984,0.7493,0.8084,0.735001,0.805,354984,0.0,1.0
2025-09-25,0.7462,0.7776,0.7253,0.7302,215458,0.7462,0.7776,0.7253,0.7302,215458,0.0,1.0
2025-09-26,0.7252,0.7679,0.7216,0.7537,194100,0.7252,0.7679,0.7216,0.7537,194100,0.0,1.0
2025-09-29,0.7063,0.733099,0.7,0.7061,138571,0.7063,0.733099,0.7,0.7061,138571,0.0,1.0
2025-09-30,0.7018,0.7191,0.6808,0.7,150571,0.7018,0.7191,0.6808,0.7,150571,0.0,1.0
2025-10-01,0.7268,0.746299,0.7002,0.7018,91033,0.7268,0.746299,0.7002,0.7018,91033,0.0,1.0
2025-10-02,0.7269,0.74,0.711,0.7257,68726,0.7269,0.74,0.711,0.7257,68726,0.0,1.0
2025-10-03,0.7528,0.76,0.7268,0.756,177191,0.7528,0.76,0.7268,0.756,177191,0.0,1.0
2025-10-06,0.75495,0.779999,0.7412,0.7679,132197,0.75495,0.779999,0.7412,0.7679,132197,0.0,1.0
2025-10-07,0.705,0.75,0.6773,0.75,272118,0.705,0.75,0.6773,0.75,272118,0.0,1.0
2025-10-08,0.6895,0.7049,0.6862,0.7049,133096,0.6895,0.7049,0.6862,0.7049,133096,0.0,1.0
2025-10-09,0.6754,0.6946,0.6688,0.691,157535,0.6754,0.6946,0.6688,0.691,157535,0.0,1.0
2025-10-10,0.6585,0.697462,0.65,0.6872,163592,0.6585,0.697462,0.65,0.6872,163592,0.0,1.0
2025-10-13,0.6699,0.68,0.6449,0.65,160890,0.6699,0.68,0.6449,0.65,160890,0.0,1.0
2025-10-14,0.6719,0.6939,0.658,0.6662,68155,0.6719,0.6939,0.658,0.6662,68155,0.0,1.0
2025-10-15,0.663,0.7098,0.6615,0.68,94557,0.663,0.7098,0.6615,0.68,94557,0.0,1.0
2025-10-16,0.634699,0.6703,0.6319,0.666,141984,0.634699,0.6703,0.6319,0.666,141984,0.0,1.0
2025-10-17,0.622,0.6629,0.617,0.645,213357,0.622,0.6629,0.617,0.645,213357,0.0,1.0
2025-10-20,0.63965,0.6399,0.62,0.62,82467,0.63965,0.6399,0.62,0.62,82467,0.0,1.0
2025-10-21,0.6481,0.6638,0.62,0.624,153471,0.6481,0.6638,0.62,0.624,153471,0.0,1.0
2025-10-22,0.6401,0.6768,0.6301,0.665,131134,0.6401,0.6768,0.6301,0.665,131134,0.0,1.0
2025-10-23,0.647,0.667967,0.6318,0.6378,70480,0.647,0.667967,0.6318,0.6378,70480,0.0,1.0
2025-10-24,0.647,0.6616,0.6378,0.6378,43258,0.647,0.6616,0.6378,0.6378,43258,0.0,1.0
2025-10-27,0.6674,0.7,0.65,0.7,102882,0.6674,0.7,0.65,0.7,102882,0.0,1.0
2025-10-28,0.6324,0.660701,0.6301,0.6474,88439,0.6324,0.660701,0.6301,0.6474,88439,0.0,1.0
2025-10-29,0.65255,0.6812,0.6351,0.645,3810686,0.65255,0.6812,0.6351,0.645,3810686,0.0,1.0
2025-10-30,0.8637,1.09,0.7301,0.7545,69058352,0.8637,1.09,0.7301,0.7545,69058352,0.0,1.0
2025-10-31,0.68,0.7605,0.66,0.7605,1759515,0.68,0.7605,0.66,0.7605,1759515,0.0,1.0
2025-11-03,0.6807,0.709899,0.656,0.69,576286,0.6807,0.709899,0.656,0.69,576286,0.0,1.0
2025-11-04,0.5909,0.6777,0.5701,0.66,617201,0.5909,0.6777,0.5701,0.66,617201,0.0,1.0
2025-11-05,0.607,0.6297,0.5719,0.5755,120259,0.607,0.6297,0.5719,0.5755,120259,0.0,1.0
2025-11-06,0.5878,0.6214,0.5529,0.59,194829,0.5878,0.6214,0.5529,0.59,194829,0.0,1.0
2025-11-07,0.52555,0.5878,0.51,0.5749,226198,0.52555,0.5878,0.51,0.5749,226198,0.0,1.0
2025-11-10,0.5301,0.5553,0.5101,0.52255,83628,0.5301,0.5553,0.5101,0.52255,83628,0.0,1.0
2025-11-11,0.4873,0.5293,0.4709,0.514,168706,0.4873,0.5293,0.4709,0.514,168706,0.0,1.0
2025-11-12,0.5119,0.5317,0.48,0.48,138035,0.5119,0.5317,0.48,0.48,138035,0.0,1.0
2025-11-13,0.4807,0.52,0.4775,0.5175,91663,0.4807,0.52,0.4775,0.5175,91663,0.0,1.0
2025-11-14,0.485,0.5008,0.4633,0.4633,60055,0.485,0.5008,0.4633,0.4633,60055,0.0,1.0
2025-11-17,0.4398,0.485,0.4232,0.48,112260,0.4398,0.485,0.4232,0.48,112260,0.0,1.0
2025-11-18,0.4284,0.4539,0.4252,0.4306,53257,0.4284,0.4539,0.4252,0.4306,53257,0.0,1.0
2025-11-19,0.4203,0.44,0.4201,0.4285,37851,0.4203,0.44,0.4201,0.4285,37851,0.0,1.0
2025-11-20,0.3982,0.453999,0.3982,0.41,71806,0.3982,0.453999,0.3982,0.41,71806,0.0,1.0
2025-11-21,0.3883,0.395947,0.37,0.37,144029,0.3883,0.395947,0.37,0.37,144029,0.0,1.0
2025-11-24,0.4308,0.44429,0.3799,0.38,93234,0.4308,0.44429,0.3799,0.38,93234,0.0,1.0
2025-11-25,0.4306,0.44,0.425,0.4275,73525,0.4306,0.44,0.425,0.4275,73525,0.0,1.0
2025-11-26,0.4801,0.534,0.4261,0.43,312253,0.4801,0.534,0.4261,0.43,312253,0.0,1.0