date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-16,4.83,5.2,4.41,4.41,501516,48.3,52.0,44.1,44.1,50151.6,0.0,1.0
2024-09-17,4.59,4.99,4.49,4.92,220398,45.9,49.9,44.9,49.2,22039.8,0.0,1.0
2024-09-18,6.06,6.19,4.6,4.6,910676,60.6,61.9,46.0,46.0,91067.6,0.0,1.0
2024-09-19,4.8,7.86,3.83,6.15,1401742,48.0,78.6,38.3,61.5,140174.2,0.0,1.0
2024-09-20,5.79,5.8401,5.04,5.04,245823,57.9,58.401,50.4,50.4,24582.3,0.0,1.0
2024-09-23,6.12,6.36,5.6375,5.79,358243,61.2,63.6,56.375,57.9,35824.3,0.0,1.0
2024-09-24,5.84,6.7,5.13,6.14,199288,58.4,67.0,51.3,61.4,19928.8,0.0,1.0
2024-09-25,6.06,6.7499,5.6765,5.76,277467,60.6,67.499,56.765,57.6,27746.7,0.0,1.0
2024-09-26,5.96,6.4799,5.75,6.2,127311,59.6,64.799,57.5,62.0,12731.1,0.0,1.0
2024-09-27,6.01,6.2,5.749,6.0,26746,60.1,62.0,57.49,60.0,2674.6,0.0,1.0
2024-09-30,6.17,6.3832,5.96,6.06,143006,61.7,63.832,59.6,60.6,14300.6,0.0,1.0
2024-10-01,6.78,7.4099,6.13,6.24,340554,67.8,74.099,61.3,62.4,34055.4,0.0,1.0
2024-10-02,7.29,7.9,6.61,6.95,831478,72.9,79.0,66.1,69.5,83147.8,0.0,1.0
2024-10-03,7.62,7.95,7.05,7.44,425781,76.2,79.5,70.5,74.4,42578.1,0.0,1.0
2024-10-04,7.7789,7.94,7.52,7.52,99476,77.789,79.4,75.2,75.2,9947.6,0.0,1.0
2024-10-07,7.57,7.9399,7.25,7.9,88128,75.7,79.399,72.5,79.0,8812.8,0.0,1.0
2024-10-08,8.0,8.0,7.305,7.75,285185,80.0,80.0,73.05,77.5,28518.5,0.0,1.0
2024-10-09,7.7,8.09,7.5,7.8,246025,77.0,80.9,75.0,78.0,24602.5,0.0,1.0
2024-10-10,10.3,13.89,7.57,7.67,5067478,103.0,138.9,75.7,76.7,506747.8,0.0,1.0
2024-10-11,10.13,11.22,8.91,10.06,538401,101.3,112.2,89.1,100.6,53840.1,0.0,1.0
2024-10-14,9.44,10.35,9.15,10.11,197838,94.4,103.5,91.5,101.1,19783.8,0.0,1.0
2024-10-15,9.73,10.1522,9.2,9.81,289451,97.3,101.522,92.0,98.1,28945.1,0.0,1.0
2024-10-16,9.86,10.89,9.36,9.59,326882,98.6,108.9,93.6,95.9,32688.2,0.0,1.0
2024-10-17,10.22,10.58,9.77,9.86,227139,102.2,105.8,97.7,98.6,22713.9,0.0,1.0
2024-10-18,10.77,11.9909,10.45,10.75,641255,107.7,119.909,104.5,107.5,64125.5,0.0,1.0
2024-10-21,10.94,12.11,10.25,10.9,942769,109.4,121.1,102.5,109.0,94276.9,0.0,1.0
2024-10-22,10.93,11.09,10.4,10.95,169419,109.3,110.9,104.0,109.5,16941.9,0.0,1.0
2024-10-23,11.22,11.3,10.53,10.61,96053,112.2,113.0,105.3,106.1,9605.3,0.0,1.0
2024-10-24,11.61,11.72,10.652,10.66,126900,116.1,117.2,106.52,106.6,12690,0.0,1.0
2024-10-25,12.9,13.215,11.2,11.53,1480355,129.0,132.15,112.0,115.3,148035.5,0.0,1.0
2024-10-28,12.25,13.7,11.4,13.1,1333247,122.5,137.0,114.0,131.0,133324.7,0.0,1.0
2024-10-29,12.92,13.115,12.2,12.51,318154,129.2,131.15,122.0,125.1,31815.4,0.0,1.0
2024-10-30,12.33,13.15,12.21,12.45,268503,123.3,131.5,122.1,124.5,26850.3,0.0,1.0
2024-10-31,12.67,12.84,11.62,12.3,338515,126.7,128.4,116.2,123.0,33851.5,0.0,1.0
2024-11-01,13.27,13.51,12.4662,12.8,475572,132.7,135.1,124.662,128.0,47557.2,0.0,1.0
2024-11-04,13.03,13.74,12.81,13.3,497199,130.3,137.4,128.1,133.0,49719.9,0.0,1.0
2024-11-05,14.96,15.08,12.765,13.1,1140304,149.6,150.8,127.65,131.0,114030.4,0.0,1.0
2024-11-06,16.12,16.9259,14.63,15.34,174312,161.2,169.259,146.3,153.4,17431.2,0.0,1.0
2024-11-07,13.52,15.47,10.81,14.91,706390,135.2,154.7,108.1,149.1,70639,0.0,1.0
2024-11-08,14.68,15.205,12.4,13.52,235302,146.8,152.05,124.0,135.2,23530.2,0.0,1.0
2024-11-11,15.5,16.16,14.02,15.05,2228946,155.0,161.6,140.2,150.5,222894.6,0.0,1.0
2024-11-12,14.31,15.977,13.96,15.7,573618,143.1,159.77,139.6,157.0,57361.8,0.0,1.0
2024-11-13,6.24,14.5475,3.92,14.5,2954660,62.4,145.475,39.2,145.0,295466,0.0,1.0
2024-11-14,4.36,5.9,4.22,5.68,646387,43.6,59.0,42.2,56.8,64638.7,0.0,1.0
2024-11-15,5.02,5.33,4.2,4.34,450202,50.2,53.3,42.0,43.4,45020.2,0.0,1.0
2024-11-18,3.34,5.0083,2.8,4.88,610421,33.4,50.083,28.0,48.8,61042.1,0.0,1.0
2024-11-19,3.45,3.79,3.2032,3.5,249695,34.5,37.9,32.032,35.0,24969.5,0.0,1.0
2024-11-20,3.91,4.14,3.6,3.6,205775,39.1,41.4,36.0,36.0,20577.5,0.0,1.0
2024-11-21,1.81,4.11,1.51,3.83,2450697,18.1,41.1,15.1,38.3,245069.7,0.0,1.0
2024-11-22,1.43,1.982,1.2,1.8,1132182,14.3,19.82,12.0,18.0,113218.2,0.0,1.0
2024-11-25,1.28,1.42,1.1,1.4,509717,12.8,14.2,11.0,14.0,50971.7,0.0,1.0
2024-11-26,1.17,1.37,1.14,1.25,363758,11.7,13.7,11.4,12.5,36375.8,0.0,1.0
2024-11-27,1.18,1.29,1.15,1.15,219752,11.8,12.9,11.5,11.5,21975.2,0.0,1.0
2024-11-29,1.18,1.26,1.12,1.16,233586,11.8,12.6,11.2,11.6,23358.6,0.0,1.0
2024-12-02,1.15,1.2,1.12,1.2,347761,11.5,12.0,11.2,12.0,34776.1,0.0,1.0
2024-12-03,1.05,1.12,1.02,1.1,289231,10.5,11.2,10.2,11.0,28923.1,0.0,1.0
2024-12-04,0.975,1.05,0.9337,1.05,243665,9.75,10.5,9.337,10.5,24366.5,0.0,1.0
2024-12-05,0.87,0.96,0.83,0.95,187062,8.7,9.6,8.3,9.5,18706.2,0.0,1.0
2024-12-06,1.18,1.5,0.84,0.84,3598686,11.8,15.0,8.4,8.4,359868.6,0.0,1.0
2024-12-09,1.15,1.5599,1.12,1.25,1239462,11.5,15.599,11.2,12.5,123946.2,0.0,1.0
2024-12-10,1.05,1.1,0.91955,1.0,275552,10.5,11.0,9.1955,10.0,27555.2,0.0,1.0
2024-12-11,1.09,1.2,1.05,1.09,104804,10.9,12.0,10.5,10.9,10480.4,0.0,1.0
2024-12-12,1.02,1.1181,1.0,1.05,118748,10.2,11.181,10.0,10.5,11874.8,0.0,1.0
2024-12-13,0.9401,1.01,0.925,1.01,105330,9.401,10.1,9.25,10.1,10533,0.0,1.0
2024-12-16,0.8051,0.941126,0.8,0.92,206386,8.051,9.41126,8.0,9.2,20638.6,0.0,1.0
2024-12-17,0.77,0.8309,0.73,0.81,161668,7.7,8.309,7.3,8.1,16166.8,0.0,1.0
2024-12-18,0.749,0.7969,0.712,0.73,145389,7.49,7.969,7.12,7.3,14538.9,0.0,1.0
2024-12-19,0.7594,0.7823,0.733,0.7695,43390,7.594,7.823,7.33,7.695,4339,0.0,1.0
2024-12-20,0.787,0.799,0.7014,0.78,121570,7.87,7.99,7.014,7.8,12157,0.0,1.0
2024-12-23,0.789,0.7998,0.7504,0.7634,43579,7.89,7.998,7.504,7.634,4357.9,0.0,1.0
2024-12-24,0.7233,0.8036,0.71,0.7654,36860,7.233,8.036,7.1,7.654,3686,0.0,1.0
2024-12-26,0.879,0.9,0.73,0.75,251105,8.79,9.0,7.3,7.5,25110.5,0.0,1.0
2024-12-27,1.0,1.03,0.8475,0.88,237289,10.0,10.3,8.475,8.8,23728.9,0.0,1.0
2024-12-30,0.94,1.0,0.9,1.0,141448,9.4,10.0,9.0,10.0,14144.8,0.0,1.0
2024-12-31,0.99,0.99,0.88,0.94,156630,9.9,9.9,8.8,9.4,15663,0.0,1.0
2025-01-02,1.02,1.07,0.98,0.99,139798,10.2,10.7,9.8,9.9,13979.8,0.0,1.0
2025-01-03,0.98,1.03,0.9622,1.0,102009,9.8,10.3,9.622,10.0,10200.9,0.0,1.0
2025-01-06,0.9764,1.02,0.95,1.01,75734,9.764,10.2,9.5,10.1,7573.4,0.0,1.0
2025-01-07,0.9,0.975,0.9,0.95,55996,9.0,9.75,9.0,9.5,5599.6,0.0,1.0
2025-01-08,0.94,0.96,0.9,0.95,40020,9.4,9.6,9.0,9.5,4002,0.0,1.0
2025-01-10,1.08,2.16,0.9466,0.97,47129450,10.8,21.6,9.466,9.7,4712945,0.0,1.0
2025-01-13,1.11,1.2,0.96,1.06,1492786,11.1,12.0,9.6,10.6,149278.6,0.0,1.0
2025-01-14,1.27,1.6,1.05,1.15,10519315,12.7,16.0,10.5,11.5,1051931.5,0.0,1.0
2025-01-15,1.18,1.38,1.07,1.28,2374775,11.8,13.8,10.7,12.8,237477.5,0.0,1.0
2025-01-16,1.3,1.36,1.11,1.22,1067177,13.0,13.6,11.1,12.2,106717.7,0.0,1.0
2025-01-17,1.22,1.45,1.22,1.34,616590,12.2,14.5,12.2,13.4,61659,0.0,1.0
2025-01-21,1.08,1.24,1.04,1.2,554877,10.8,12.4,10.4,12.0,55487.7,0.0,1.0
2025-01-22,1.13,1.15,1.01,1.08,285122,11.3,11.5,10.1,10.8,28512.2,0.0,1.0
2025-01-23,1.16,1.21,1.07,1.08,291804,11.6,12.1,10.7,10.8,29180.4,0.0,1.0
2025-01-24,1.06,1.17,1.03,1.17,199767,10.6,11.7,10.3,11.7,19976.7,0.0,1.0
2025-01-27,1.07,1.1,1.02,1.02,132174,10.7,11.0,10.2,10.2,13217.4,0.0,1.0
2025-01-28,1.05,1.11,1.01,1.11,148341,10.5,11.1,10.1,11.1,14834.1,0.0,1.0
2025-01-29,1.03,1.11,1.02,1.11,106130,10.3,11.1,10.2,11.1,10613,0.0,1.0
2025-01-30,1.05,1.08,1.01,1.05,90374,10.5,10.8,10.1,10.5,9037.4,0.0,1.0
2025-01-31,0.965,1.09,0.96,1.09,134727,9.65,10.9,9.6,10.9,13472.7,0.0,1.0
2025-02-03,0.98,1.02,0.9,0.95,123236,9.8,10.2,9.0,9.5,12323.6,0.0,1.0
2025-02-04,0.9613,1.02,0.95,0.9965,61263,9.613,10.2,9.5,9.965,6126.3,0.0,1.0
2025-02-05,0.9628,0.99,0.851,0.9399,176670,9.628,9.9,8.51,9.399,17667,0.0,1.0
2025-02-06,0.8791,1.0174,0.841,0.9849,222364,8.791,10.174,8.41,9.849,22236.4,0.0,1.0
2025-02-07,0.8212,0.9149,0.81,0.88,93029,8.212,9.149,8.1,8.8,9302.9,0.0,1.0
2025-02-10,0.77,0.82,0.7515,0.8133,112802,7.7,8.2,7.515,8.133,11280.2,0.0,1.0
2025-02-11,0.7445,0.77,0.70501,0.75,124446,7.445,7.7,7.0501,7.5,12444.6,0.0,1.0
2025-02-12,0.7493,0.798,0.7445,0.798,52042,7.493,7.98,7.445,7.98,5204.2,0.0,1.0
2025-02-13,0.759,0.776499,0.7284,0.75,59989,7.59,7.76499,7.284,7.5,5998.9,0.0,1.0
2025-02-14,0.834,0.8355,0.73,0.73,95693,8.34,8.355,7.3,7.3,9569.3,0.0,1.0
2025-02-18,0.7874,0.834999,0.77,0.79,36955,7.874,8.34999,7.7,7.9,3695.5,0.0,1.0
2025-02-19,0.782,0.823,0.755,0.7603,92509,7.82,8.23,7.55,7.603,9250.9,0.0,1.0
2025-02-20,0.7601,0.82,0.75,0.82,145515,7.601,8.2,7.5,8.2,14551.5,0.0,1.0
2025-02-21,0.779,0.793869,0.7407,0.78,69221,7.79,7.93869,7.407,7.8,6922.1,0.0,1.0
2025-02-24,0.83,0.8498,0.7515,0.7735,175422,8.3,8.498,7.515,7.735,17542.2,0.0,1.0
2025-02-25,0.8499,0.8499,0.785,0.83,56485,8.499,8.499,7.85,8.3,5648.5,0.0,1.0
2025-02-26,0.9534,1.0,0.81,0.8377,187411,9.534,10.0,8.1,8.377,18741.1,0.0,1.0
2025-02-27,0.9475,0.9805,0.9101,0.9805,49011,9.475,9.805,9.101,9.805,4901.1,0.0,1.0
2025-02-28,0.896,0.99,0.86,0.93,62898,8.96,9.9,8.6,9.3,6289.8,0.0,1.0
2025-03-03,0.8306,0.9349,0.809,0.88,41561,8.306,9.349,8.09,8.8,4156.1,0.0,1.0
2025-03-04,0.8101,0.832213,0.781,0.781,37982,8.101,8.32213,7.81,7.81,3798.2,0.0,1.0
2025-03-05,0.8474,0.853,0.8101,0.8101,17252,8.474,8.53,8.101,8.101,1725.2,0.0,1.0
2025-03-06,0.83011,0.85,0.8103,0.8103,11979,8.3011,8.5,8.103,8.103,1197.9,0.0,1.0
2025-03-07,0.83,0.845,0.82,0.8301,8758,8.3,8.45,8.2,8.301,875.8,0.0,1.0
2025-03-10,0.841,0.88,0.81,0.83,41222,8.41,8.8,8.1,8.3,4122.2,0.0,1.0
2025-03-11,0.8465,0.879,0.818268,0.879,11652,8.465,8.79,8.18268,8.79,1165.2,0.0,1.0
2025-03-12,0.896,0.9,0.843,0.843,39683,8.96,9.0,8.43,8.43,3968.3,0.0,1.0
2025-03-13,0.8902,0.91,0.8503,0.9,17054,8.902,9.1,8.503,9.0,1705.4,0.0,1.0
2025-03-14,0.94,0.94,0.89,0.915,23914,9.4,9.4,8.9,9.15,2391.4,0.0,1.0
2025-03-17,0.918,0.922,0.8807,0.922,11716,9.18,9.22,8.807,9.22,1171.6,0.0,1.0
2025-03-18,0.875,0.94,0.8169,0.91,34449,8.75,9.4,8.169,9.1,3444.9,0.0,1.0
2025-03-19,0.85,0.9,0.8108,0.88265,40632,8.5,9.0,8.108,8.8265,4063.2,0.0,1.0
2025-03-20,0.8116,0.909999,0.8116,0.892,75376,8.116,9.09999,8.116,8.92,7537.6,0.0,1.0
2025-03-21,0.89,0.89,0.815,0.82,75386,8.9,8.9,8.15,8.2,7538.6,0.0,1.0
2025-03-24,0.8659,0.8899,0.842,0.87,26713,8.659,8.899,8.42,8.7,2671.3,0.0,1.0
2025-03-25,0.7218,0.8297,0.6506,0.7659,272780,7.218,8.297,6.506,7.659,27278,0.0,1.0
2025-03-26,0.715,0.77,0.7054,0.75,22272,7.15,7.7,7.054,7.5,2227.2,0.0,1.0
2025-03-27,0.69,0.722551,0.651601,0.722501,84319,6.9,7.22551,6.51601,7.22501,8431.9,0.0,1.0
2025-03-28,0.62,0.6801,0.6,0.6801,23358,6.2,6.801,6.0,6.801,2335.8,0.0,1.0
2025-03-31,0.601,0.66,0.6001,0.6001,21308,6.01,6.6,6.001,6.001,2130.8,0.0,1.0
2025-04-01,0.63,0.65,0.55,0.6138,79396,6.3,6.5,5.5,6.138,7939.6,0.0,1.0
2025-04-02,0.6556,0.698,0.64,0.64,23632,6.556,6.98,6.4,6.4,2363.2,0.0,1.0
2025-04-03,0.695,0.7499,0.64,0.64,95873,6.95,7.499,6.4,6.4,9587.3,0.0,1.0
2025-04-04,0.753,0.76,0.6612,0.72,141072,7.53,7.6,6.612,7.2,14107.2,0.0,1.0
2025-04-07,0.9398,0.96,0.716547,0.7304,8852676,9.398,9.6,7.16547,7.304,885267.6,0.0,1.0
2025-04-08,0.9493,1.68,0.7537,1.61,71939129,9.493,16.8,7.537,16.1,7193912.9,0.0,1.0
2025-04-09,0.65,0.8011,0.6002,0.79,1586354,6.5,8.011,6.002,7.9,158635.4,0.0,1.0
2025-04-10,0.702,0.75,0.58,0.634,896176,7.02,7.5,5.8,6.34,89617.6,0.0,1.0
2025-04-11,0.6392,0.6868,0.6175,0.6868,292061,6.392,6.868,6.175,6.868,29206.1,0.0,1.0
2025-04-14,0.641501,0.6514,0.61,0.6252,144445,6.41501,6.514,6.1,6.252,14444.5,0.0,1.0
2025-04-15,0.6426,0.6629,0.6112,0.6372,171120,6.426,6.629,6.112,6.372,17112,0.0,1.0
2025-04-16,0.5689,0.63,0.5507,0.62,287808,5.689,6.3,5.507,6.2,28780.8,0.0,1.0
2025-04-17,0.5601,0.571,0.55,0.56,97397,5.601,5.71,5.5,5.6,9739.7,0.0,1.0
2025-04-21,0.5475,0.562,0.52,0.551,183921,5.475,5.62,5.2,5.51,18392.1,0.0,1.0
2025-04-22,0.57,0.5716,0.53,0.5432,72609,5.7,5.716,5.3,5.432,7260.9,0.0,1.0
2025-04-23,0.5828,0.6154,0.57,0.57,155867,5.828,6.154,5.7,5.7,15586.7,0.0,1.0
2025-04-24,0.61,0.6255,0.5701,0.5828,246644,6.1,6.255,5.701,5.828,24664.4,0.0,1.0
2025-04-25,0.5829,0.624,0.5505,0.624,105290,5.829,6.24,5.505,6.24,10529,0.0,1.0
2025-04-28,0.579,0.6,0.5601,0.583,64258,5.79,6.0,5.601,5.83,6425.8,0.0,1.0
2025-04-29,0.565,0.6,0.5214,0.5605,362071,5.65,6.0,5.214,5.605,36207.1,0.0,1.0
2025-04-30,0.5319,0.5525,0.5164,0.548,146402,5.319,5.525,5.164,5.48,14640.2,0.0,1.0
2025-05-01,0.567,0.589,0.52,0.52,177818,5.67,5.89,5.2,5.2,17781.8,0.0,1.0
2025-05-02,0.6241,0.6477,0.5676,0.5676,197703,6.241,6.477,5.676,5.676,19770.3,0.0,1.0
2025-05-05,0.6201,0.6375,0.6001,0.6241,49391,6.201,6.375,6.001,6.241,4939.1,0.0,1.0
2025-05-06,0.6202,0.64,0.61,0.6378,72683,6.202,6.4,6.1,6.378,7268.3,0.0,1.0
2025-05-07,0.6049,0.6151,0.59,0.615,44413,6.049,6.151,5.9,6.15,4441.3,0.0,1.0
2025-05-08,0.619,0.6388,0.5858,0.6,145813,6.19,6.388,5.858,6.0,14581.3,0.0,1.0
2025-05-09,0.5829,0.617,0.5818,0.617,78336,5.829,6.17,5.818,6.17,7833.6,0.0,1.0
2025-05-12,0.638,0.7,0.5801,0.65,350045,6.38,7.0,5.801,6.5,35004.5,0.0,1.0
2025-05-13,0.617,0.6472,0.597,0.6189,111307,6.17,6.472,5.97,6.189,11130.7,0.0,1.0
2025-05-14,0.5922,0.6074,0.5818,0.607,36812,5.922,6.074,5.818,6.07,3681.2,0.0,1.0
2025-05-15,0.609,0.6299,0.585,0.59,119369,6.09,6.299,5.85,5.9,11936.9,0.0,1.0
2025-05-16,0.6199,0.643899,0.594,0.602,92965,6.199,6.43899,5.94,6.02,9296.5,0.0,1.0
2025-05-19,0.61,0.6299,0.588,0.6199,39024,6.1,6.299,5.88,6.199,3902.4,0.0,1.0
2025-05-20,0.619,0.6208,0.585,0.585,25558,6.19,6.208,5.85,5.85,2555.8,0.0,1.0
2025-05-21,0.6003,0.6179,0.588,0.588,38766,6.003,6.179,5.88,5.88,3876.6,0.0,1.0
2025-05-22,0.599,0.6,0.56001,0.6,43970,5.99,6.0,5.6001,6.0,4397,0.0,1.0
2025-05-23,0.587,0.599,0.5696,0.57,22132,5.87,5.99,5.696,5.7,2213.2,0.0,1.0
2025-05-27,0.5729,0.58505,0.5661,0.5847,24778,5.729,5.8505,5.661,5.847,2477.8,0.0,1.0
2025-05-28,0.5604,0.57,0.551,0.551,51684,5.604,5.7,5.51,5.51,5168.4,0.0,1.0
2025-05-29,0.579,0.59,0.561,0.59,11281,5.79,5.9,5.61,5.9,1128.1,0.0,1.0
2025-05-30,0.5604,0.587,0.55,0.56,76826,5.604,5.87,5.5,5.6,7682.6,0.0,1.0
2025-06-02,0.54,0.56,0.538,0.552,31622,5.4,5.6,5.38,5.52,3162.2,0.0,1.0
2025-06-03,0.54,0.549,0.5314,0.54,19151,5.4,5.49,5.314,5.4,1915.1,0.0,1.0
2025-06-04,0.53,0.55,0.53,0.53,44075,5.3,5.5,5.3,5.3,4407.5,0.0,1.0
2025-06-05,0.5724,0.58,0.53,0.53,97731,5.724,5.8,5.3,5.3,9773.1,0.0,1.0
2025-06-06,0.55,0.571999,0.54,0.5652,31828,5.5,5.71999,5.4,5.652,3182.8,0.0,1.0
2025-06-09,0.5479,0.5575,0.53,0.551,105836,5.479,5.575,5.3,5.51,10583.6,0.0,1.0
2025-06-10,0.5113,0.55,0.51,0.54,130217,5.113,5.5,5.1,5.4,13021.7,0.0,1.0
2025-06-11,0.5381,0.5488,0.5,0.5113,290181,5.381,5.488,5.0,5.113,29018.1,0.0,1.0
2025-06-12,0.5067,0.5382,0.5,0.5382,87432,5.067,5.382,5.0,5.382,8743.2,0.0,1.0
2025-06-13,0.499,0.5066,0.475,0.5,146164,4.99,5.066,4.75,5.0,14616.4,0.0,1.0
2025-06-16,0.4861,0.5,0.481,0.49,64364,4.861,5.0,4.81,4.9,6436.4,0.0,1.0
2025-06-17,0.53,0.53,0.39,0.426,1632938,5.3,5.3,3.9,4.26,163293.8,0.0,1.0
2025-06-18,0.5152,0.5317,0.4842,0.5317,122735,5.152,5.317,4.842,5.317,12273.5,0.0,1.0
2025-06-20,0.5105,0.53,0.465,0.4843,101421,5.105,5.3,4.65,4.843,10142.1,0.0,1.0
2025-06-23,0.4906,0.5104,0.49,0.5104,39053,4.906,5.104,4.9,5.104,3905.3,0.0,1.0
2025-06-24,0.5601,0.5799,0.5099,0.52,174292,5.601,5.799,5.099,5.2,17429.2,0.0,1.0
2025-06-25,0.5286,0.5681,0.5014,0.5636,225561,5.286,5.681,5.014,5.636,22556.1,0.0,1.0
2025-06-26,0.5126,0.5383,0.5,0.5006,54431,5.126,5.383,5.0,5.006,5443.1,0.0,1.0
2025-06-27,0.5475,0.55,0.501,0.5059,66724,5.475,5.5,5.01,5.059,6672.4,0.0,1.0
2025-06-30,0.5556,0.579,0.528,0.555,48540,5.556,5.79,5.28,5.55,4854,0.0,1.0
2025-07-01,0.56,0.5679,0.531,0.5422,26758,5.6,5.679,5.31,5.422,2675.8,0.0,1.0
2025-07-02,0.5501,0.588999,0.5401,0.579,18226,5.501,5.88999,5.401,5.79,1822.6,0.0,1.0
2025-07-03,0.66225,0.6724,0.54999,0.55,205757,6.6225,6.724,5.4999,5.5,20575.7,0.0,1.0
2025-07-07,0.74,0.7805,0.63,0.65,678043,7.4,7.805,6.3,6.5,67804.3,0.0,1.0
2025-07-08,0.7201,0.7392,0.68,0.738,294030,7.201,7.392,6.8,7.38,29403,0.0,1.0
2025-07-09,0.6916,0.739,0.6602,0.739,144142,6.916,7.39,6.602,7.39,14414.2,0.0,1.0
2025-07-10,0.6601,0.695,0.63001,0.67,60944,6.601,6.95,6.3001,6.7,6094.4,0.0,1.0
2025-07-11,0.6989,0.72,0.66,0.668,166669,6.989,7.2,6.6,6.68,16666.9,0.0,1.0
2025-07-14,0.6615,0.7,0.63,0.6779,138692,6.615,7.0,6.3,6.779,13869.2,0.0,1.0
2025-07-15,0.6695,0.71,0.65,0.65,82809,6.695,7.1,6.5,6.5,8280.9,0.0,1.0
2025-07-16,0.6795,0.7,0.65,0.7,33612,6.795,7.0,6.5,7.0,3361.2,0.0,1.0
2025-07-17,0.6101,0.6592,0.6048,0.65,86574,6.101,6.592,6.048,6.5,8657.4,0.0,1.0
2025-07-18,0.62,0.655,0.61,0.62,60155,6.2,6.55,6.1,6.2,6015.5,0.0,1.0
2025-07-21,0.615,0.6485,0.5904,0.64,89700,6.15,6.485,5.904,6.4,8970,0.0,1.0
2025-07-22,0.5953,0.62,0.59,0.5966,44083,5.953,6.2,5.9,5.966,4408.3,0.0,1.0
2025-07-23,0.62,0.62,0.59,0.6074,11763,6.2,6.2,5.9,6.074,1176.3,0.0,1.0
2025-07-24,0.6298,0.66,0.5999,0.5999,124574,6.298,6.6,5.999,5.999,12457.4,0.0,1.0
2025-07-25,0.64,0.655,0.63,0.63,26343,6.4,6.55,6.3,6.3,2634.3,0.0,1.0
2025-07-28,0.6449,0.6498,0.6095,0.645,26858,6.449,6.498,6.095,6.45,2685.8,0.0,1.0
2025-07-29,0.5927,0.6253,0.59,0.6211,55764,5.927,6.253,5.9,6.211,5576.4,0.0,1.0
2025-07-30,0.5745,0.5812,0.56,0.58,29797,5.745,5.812,5.6,5.8,2979.7,0.0,1.0
2025-07-31,0.5999,0.6,0.5602,0.5606,31400,5.999,6.0,5.602,5.606,3140,0.0,1.0
2025-08-01,0.594,0.6044,0.501681,0.5692,83807,5.94,6.044,5.01681,5.692,8380.7,0.0,1.0
2025-08-04,0.5999,0.6,0.52981,0.56,11812,5.999,6.0,5.2981,5.6,1181.2,0.0,1.0
2025-08-05,0.58505,0.6,0.567,0.6,34557,5.8505,6.0,5.67,6.0,3455.7,0.0,1.0
2025-08-06,0.5848,0.585001,0.547,0.585001,89423,5.848,5.85001,5.47,5.85001,8942.3,0.0,1.0
2025-08-07,0.57999,0.583999,0.5273,0.5273,47815,5.7999,5.83999,5.273,5.273,4781.5,0.0,1.0
2025-08-08,0.584,0.584,0.5324,0.554,31203,5.84,5.84,5.324,5.54,3120.3,0.0,1.0
2025-08-11,0.57,0.57,0.540201,0.5535,65108,5.7,5.7,5.40201,5.535,6510.8,0.0,1.0
2025-08-12,0.5409,0.58,0.54,0.54,23606,5.409,5.8,5.4,5.4,2360.6,0.0,1.0
2025-08-13,0.5578,0.6,0.53,0.54,378945,5.578,6.0,5.3,5.4,37894.5,0.0,1.0
2025-08-14,0.513,0.55,0.5,0.5,342370,5.13,5.5,5.0,5.0,34237,0.0,1.0
2025-08-15,0.5,0.5448,0.48,0.5025,245530,5.0,5.448,4.8,5.025,24553,0.0,1.0
2025-08-18,0.5,0.512,0.4701,0.495,25644,5.0,5.12,4.701,4.95,2564.4,0.0,1.0
2025-08-19,0.499999,0.5,0.4601,0.47,14921,4.99999,5.0,4.601,4.7,1492.1,0.0,1.0
2025-08-20,0.5042,0.505,0.482,0.4896,14072,5.042,5.05,4.82,4.896,1407.2,0.0,1.0
2025-08-21,0.507279,0.51,0.4802,0.5,12187,5.07279,5.1,4.802,5.0,1218.7,0.0,1.0
2025-08-22,0.5061,0.5073,0.499151,0.50458,7965,5.061,5.073,4.99151,5.0458,796.5,0.0,1.0
2025-08-25,0.485,0.50305,0.484844,0.495,18202,4.85,5.0305,4.84844,4.95,1820.2,0.0,1.0
2025-08-26,0.5,0.515,0.4801,0.5,53641,5.0,5.15,4.801,5.0,5364.1,0.0,1.0
2025-08-27,0.505,0.599899,0.4806,0.4806,487659,5.05,5.99899,4.806,4.806,48765.9,0.0,1.0
2025-08-28,0.495,0.5104,0.49,0.5,128690,4.95,5.104,4.9,5.0,12869,0.0,1.0
2025-08-29,0.503,0.5299,0.4808,0.4808,240119,5.03,5.299,4.808,4.808,24011.9,0.0,1.0
2025-09-02,0.5,0.518999,0.485,0.505,40663,5.0,5.18999,4.85,5.05,4066.3,0.0,1.0
2025-09-03,0.4938,0.5,0.485,0.5,42175,4.938,5.0,4.85,5.0,4217.5,0.0,1.0
2025-09-04,0.4027,0.46,0.4002,0.4545,323010,4.027,4.6,4.002,4.545,32301,0.0,1.0
2025-09-05,0.3632,0.4024,0.35,0.4,219222,3.632,4.024,3.5,4.0,21922.2,0.0,1.0
2025-09-08,4.03,4.5,3.43,3.4341,56799,4.03,4.5,3.43,3.4341,56799,0.0,0.1
2025-09-09,5.02,5.4,4.1,4.3,1827600,5.02,5.4,4.1,4.3,1827600,0.0,1.0
2025-09-10,5.65,6.22,5.22,5.22,402313,5.65,6.22,5.22,5.22,402313,0.0,1.0
2025-09-11,5.865,6.15,5.2,5.39,71744,5.865,6.15,5.2,5.39,71744,0.0,1.0
2025-09-12,6.94,7.59,5.65,5.77,93548,6.94,7.59,5.65,5.77,93548,0.0,1.0
2025-09-15,6.18,6.73,5.35,6.39,30170,6.18,6.73,5.35,6.39,30170,0.0,1.0
2025-09-16,5.9576,6.68,5.8,5.98,39686,5.9576,6.68,5.8,5.98,39686,0.0,1.0
2025-09-17,6.18,6.55,6.12,6.2398,86003,6.18,6.55,6.12,6.2398,86003,0.0,1.0
2025-09-18,6.5885,6.7654,6.35,6.39,62952,6.5885,6.7654,6.35,6.39,62952,0.0,1.0
2025-09-19,5.94,6.49,5.895,6.47,28812,5.94,6.49,5.895,6.47,28812,0.0,1.0
2025-09-22,6.14,6.16,5.67,5.74,18706,6.14,6.16,5.67,5.74,18706,0.0,1.0
2025-09-23,5.14,6.14,4.795,6.03,60666,5.14,6.14,4.795,6.03,60666,0.0,1.0
2025-09-24,4.9315,5.4297,4.9315,5.01,45373,4.9315,5.4297,4.9315,5.01,45373,0.0,1.0
2025-09-25,4.29,5.36,4.29,4.98,58659,4.29,5.36,4.29,4.98,58659,0.0,1.0
2025-09-26,3.7711,4.0,3.5872,4.0,31095,3.7711,4.0,3.5872,4.0,31095,0.0,1.0
2025-09-29,3.85,4.02,3.7,3.84,19053,3.85,4.02,3.7,3.84,19053,0.0,1.0
2025-09-30,3.84,3.9,3.75,3.9,28425,3.84,3.9,3.75,3.9,28425,0.0,1.0
2025-10-01,4.92,5.25,4.4,4.62,18705116,4.92,5.25,4.4,4.62,18705116,0.0,1.0
2025-10-02,4.77,5.0599,4.49,4.58,218975,4.77,5.0599,4.49,4.58,218975,0.0,1.0
2025-10-03,5.09,5.3,4.58,4.58,220460,5.09,5.3,4.58,4.58,220460,0.0,1.0
2025-10-06,5.18,5.24,4.77,4.8,78687,5.18,5.24,4.77,4.8,78687,0.0,1.0
2025-10-07,5.08,5.2,4.79,4.8,55431,5.08,5.2,4.79,4.8,55431,0.0,1.0
2025-10-08,4.91,5.04,4.88,4.88,17755,4.91,5.04,4.88,4.88,17755,0.0,1.0
2025-10-09,4.7,4.8103,4.58,4.69,24523,4.7,4.8103,4.58,4.69,24523,0.0,1.0
2025-10-10,4.3,4.5906,4.1,4.545,20313,4.3,4.5906,4.1,4.545,20313,0.0,1.0
2025-10-13,4.32,4.505,4.26,4.3,6288,4.32,4.505,4.26,4.3,6288,0.0,1.0
2025-10-14,4.3,4.32,4.1,4.13,12191,4.3,4.32,4.1,4.13,12191,0.0,1.0
2025-10-15,4.3,4.32,4.1721,4.2,8523,4.3,4.32,4.1721,4.2,8523,0.0,1.0
2025-10-16,4.07,4.27,4.07,4.16,15274,4.07,4.27,4.07,4.16,15274,0.0,1.0
2025-10-17,4.24,4.3,4.06,4.07,10255,4.24,4.3,4.06,4.07,10255,0.0,1.0
2025-10-20,4.33,4.45,4.08,4.09,23305,4.33,4.45,4.08,4.09,23305,0.0,1.0
2025-10-21,4.25,4.402546,4.22,4.2982,26015,4.25,4.402546,4.22,4.2982,26015,0.0,1.0
2025-10-22,4.35,4.88,4.1,4.12,69906,4.35,4.88,4.1,4.12,69906,0.0,1.0
2025-10-23,4.41,4.45,4.15,4.25,15708,4.41,4.45,4.15,4.25,15708,0.0,1.0
2025-10-24,4.375,4.45,4.2,4.36,3829,4.375,4.45,4.2,4.36,3829,0.0,1.0
2025-10-27,4.26,4.4,4.0029,4.39,8836,4.26,4.4,4.0029,4.39,8836,0.0,1.0
2025-10-28,4.29,4.3999,4.1,4.1,13411,4.29,4.3999,4.1,4.1,13411,0.0,1.0
2025-10-29,4.25,4.4,4.11,4.225,5330,4.25,4.4,4.11,4.225,5330,0.0,1.0
2025-10-30,4.15,4.17,4.08,4.08,4303,4.15,4.17,4.08,4.08,4303,0.0,1.0
2025-10-31,4.1001,4.28,4.01,4.05,11871,4.1001,4.28,4.01,4.05,11871,0.0,1.0
2025-11-03,4.01,4.18,3.9,4.01,17783,4.01,4.18,3.9,4.01,17783,0.0,1.0
2025-11-04,3.8,4.09,3.75,3.9,8776,3.8,4.09,3.75,3.9,8776,0.0,1.0
2025-11-05,4.03,4.04,3.8,4.0,2072,4.03,4.04,3.8,4.0,2072,0.0,1.0
2025-11-06,3.99,4.03,3.99,4.03,728,3.99,4.03,3.99,4.03,728,0.0,1.0
2025-11-07,3.81,3.94,3.6801,3.6801,2572,3.81,3.94,3.6801,3.6801,2572,0.0,1.0
2025-11-10,3.95,3.97,3.75,3.752,5127,3.95,3.97,3.75,3.752,5127,0.0,1.0
2025-11-11,4.11,4.11,3.9,3.92,4811,4.11,4.11,3.9,3.92,4811,0.0,1.0
2025-11-12,3.93,3.93,3.93,3.93,691,3.93,3.93,3.93,3.93,691,0.0,1.0
2025-11-13,3.995,4.4999,3.75,4.2,59328,3.995,4.4999,3.75,4.2,59328,0.0,1.0
2025-11-14,3.95,4.07,3.8,3.87,7975,3.95,4.07,3.8,3.87,7975,0.0,1.0
2025-11-17,3.7891,3.9,3.74,3.86,4669,3.7891,3.9,3.74,3.86,4669,0.0,1.0
2025-11-18,3.17,3.98,2.815,3.98,39069,3.17,3.98,2.815,3.98,39069,0.0,1.0
2025-11-19,3.27,3.47,2.93,2.93,16028,3.27,3.47,2.93,2.93,16028,0.0,1.0
2025-11-20,3.0,3.3,3.0,3.1,10535,3.0,3.3,3.0,3.1,10535,0.0,1.0
2025-11-21,2.88,3.02,2.5,2.97,12963,2.88,3.02,2.5,2.97,12963,0.0,1.0
2025-11-24,2.98,2.98,2.87,2.87,1353,2.98,2.98,2.87,2.87,1353,0.0,1.0
2025-11-25,3.0,3.02,2.93,3.02,2653,3.0,3.02,2.93,3.02,2653,0.0,1.0
2025-11-26,2.78,3.1173,2.7498,3.03,6961,2.78,3.1173,2.7498,3.03,6961,0.0,1.0