date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-09,0.85,0.895,0.846,0.849,18300,12.75,13.425,12.69,12.735,1220,0.0,1.0
2024-09-10,0.8645,0.869,0.84,0.869,89091,12.9675,13.035,12.6,13.035,5939.4,0.0,1.0
2024-09-11,0.8833,0.9,0.82,0.82,182663,13.2495,13.5,12.3,12.3,12177.5333333333,0.0,1.0
2024-09-12,0.8962,0.94,0.8832,0.891751,314982,13.443,14.1,13.248,13.376265,20998.8,0.0,1.0
2024-09-13,0.8901,0.92,0.89,0.9,131902,13.3515,13.8,13.35,13.5,8793.46666666667,0.0,1.0
2024-09-16,0.864451,0.9398,0.845,0.9,173450,12.966765,14.097,12.675,13.5,11563.3333333333,0.0,1.0
2024-09-17,0.8147,0.9,0.7902,0.9,1495101,12.2205,13.5,11.853,13.5,99673.4,0.0,1.0
2024-09-18,0.905,0.905,0.8081,0.869,849805,13.575,13.575,12.1215,13.035,56653.6666666667,0.0,1.0
2024-09-19,0.88,0.978415,0.8764,0.905,951887,13.2,14.676225,13.146,13.575,63459.1333333333,0.0,1.0
2024-09-20,0.99,1.0,0.8564,0.90495,2716869,14.85,15.0,12.846,13.57425,181124.6,0.0,1.0
2024-09-23,0.95,1.04,0.94,0.98,2093806,14.25,15.6,14.1,14.7,139587.066666667,0.0,1.0
2024-09-24,0.8399,0.97,0.8395,0.9398,2504595,12.5985,14.55,12.5925,14.097,166973,0.0,1.0
2024-09-25,0.7896,0.88,0.78,0.8613,816154,11.844,13.2,11.7,12.9195,54410.2666666667,0.0,1.0
2024-09-26,0.684,0.797,0.65,0.7868,1034409,10.26,11.955,9.75,11.802,68960.6,0.0,1.0
2024-09-27,0.6926,0.724,0.66,0.6869,592240,10.389,10.86,9.9,10.3035,39482.6666666667,0.0,1.0
2024-09-30,0.74,0.77,0.7299,0.7413,473212,11.1,11.55,10.9485,11.1195,31547.4666666667,0.0,1.0
2024-10-01,0.6675,0.751,0.61,0.74,562351,10.0125,11.265,9.15,11.1,37490.0666666667,0.0,1.0
2024-10-02,0.6849,0.7355,0.675,0.726,380463,10.2735,11.0325,10.125,10.89,25364.2,0.0,1.0
2024-10-03,0.661,0.7025,0.654,0.692,293738,9.915,10.5375,9.81,10.38,19582.5333333333,0.0,1.0
2024-10-04,0.64925,0.673,0.64,0.66,318107,9.73875,10.095,9.6,9.9,21207.1333333333,0.0,1.0
2024-10-07,0.668,0.669,0.6318,0.66,256941,10.02,10.035,9.477,9.9,17129.4,0.0,1.0
2024-10-08,0.6385,0.663,0.6332,0.663,143466,9.5775,9.945,9.498,9.945,9564.4,0.0,1.0
2024-10-09,0.581051,0.638,0.57,0.638,316772,8.715765,9.57,8.55,9.57,21118.1333333333,0.0,1.0
2024-10-10,0.58,0.59,0.5511,0.5812,161076,8.7,8.85,8.2665,8.718,10738.4,0.0,1.0
2024-10-11,0.5021,0.598,0.4976,0.5626,802441,7.5315,8.97,7.464,8.439,53496.0666666667,0.0,1.0
2024-10-14,0.529,0.55,0.513,0.513,223869,7.935,8.25,7.695,7.695,14924.6,0.0,1.0
2024-10-15,0.403,0.55,0.4014,0.55,821156,6.045,8.25,6.021,8.25,54743.7333333333,0.0,1.0
2024-10-16,0.4599,0.4631,0.4203,0.4203,681032,6.8985,6.9465,6.3045,6.3045,45402.1333333333,0.0,1.0
2024-10-17,0.41,0.4848,0.4063,0.4578,568074,6.15,7.272,6.0945,6.867,37871.6,0.0,1.0
2024-10-18,0.419,0.455,0.406,0.4201,772039,6.285,6.825,6.09,6.3015,51469.2666666667,0.0,1.0
2024-10-21,0.4055,0.4183,0.3916,0.41,349052,6.0825,6.2745,5.874,6.15,23270.1333333333,0.0,1.0
2024-10-22,0.3968,0.43,0.3964,0.4055,306946,5.952,6.45,5.946,6.0825,20463.0666666667,0.0,1.0
2024-10-23,0.3978,0.407,0.385,0.3968,578128,5.967,6.105,5.775,5.952,38541.8666666667,0.0,1.0
2024-10-24,0.356,0.3978,0.3303,0.3978,474175,5.34,5.967,4.9545,5.967,31611.6666666667,0.0,1.0
2024-10-25,0.3515,0.3636,0.3172,0.356,832884,5.2725,5.454,4.758,5.34,55525.6,0.0,1.0
2024-10-28,0.47,0.7,0.422,0.5566,148785677,7.05,10.5,6.33,8.349,9919045.13333333,0.0,1.0
2024-10-29,0.366,0.496,0.346,0.48,12968556,5.49,7.44,5.19,7.2,864570.4,0.0,1.0
2024-10-30,0.43,0.436,0.381,0.385,6829175,6.45,6.54,5.715,5.775,455278.333333333,0.0,1.0
2024-10-31,0.429,0.482,0.3851,0.43,4667193,6.435,7.23,5.7765,6.45,311146.2,0.0,1.0
2024-11-01,0.401,0.4249,0.398,0.398,1681910,6.015,6.3735,5.97,5.97,112127.333333333,0.0,1.0
2024-11-04,0.3722,0.3992,0.3699,0.39,1311195,5.583,5.988,5.5485,5.85,87413,0.0,1.0
2024-11-05,0.414,0.432,0.3705,0.3731,1523318,6.21,6.48,5.5575,5.5965,101554.533333333,0.0,1.0
2024-11-06,0.384,0.4,0.373,0.388,1349740,5.76,6.0,5.595,5.82,89982.6666666667,0.0,1.0
2024-11-07,0.4025,0.414,0.3808,0.384,982218,6.0375,6.21,5.712,5.76,65481.2,0.0,1.0
2024-11-08,0.3969,0.41,0.375,0.4025,1304236,5.9535,6.15,5.625,6.0375,86949.0666666667,0.0,1.0
2024-11-11,0.3925,0.3966,0.372,0.39,945503,5.8875,5.949,5.58,5.85,63033.5333333333,0.0,1.0
2024-11-12,0.301,0.39,0.3,0.381,2554253,4.515,5.85,4.5,5.715,170283.533333333,0.0,1.0
2024-11-13,0.3154,0.336,0.303,0.31,1669361,4.731,5.04,4.545,4.65,111290.733333333,0.0,1.0
2024-11-14,0.268,0.3154,0.2591,0.31,1595764,4.02,4.731,3.8865,4.65,106384.266666667,0.0,1.0
2024-11-15,0.2389,0.28999,0.22,0.278,1775832,3.5835,4.34985,3.3,4.17,118388.8,0.0,1.0
2024-11-18,0.2836,0.2836,0.2211,0.2389,1384171,4.254,4.254,3.3165,3.5835,92278.0666666667,0.0,1.0
2024-11-19,0.3,0.3199,0.27,0.287,876527,4.5,4.7985,4.05,4.305,58435.1333333333,0.0,1.0
2024-11-20,0.2781,0.3005,0.27,0.275,384914,4.1715,4.5075,4.05,4.125,25660.9333333333,0.0,1.0
2024-11-21,0.27,0.2781,0.2378,0.2781,351878,4.05,4.1715,3.567,4.1715,23458.5333333333,0.0,1.0
2024-11-22,0.2411,0.29499,0.2305,0.2745,1522855,3.6165,4.42485,3.4575,4.1175,101523.666666667,0.0,1.0
2024-11-25,0.229,0.269,0.21,0.24,2625001,3.435,4.035,3.15,3.6,175000.066666667,0.0,1.0
2024-11-26,3.59,4.01,3.04,3.31,266194,3.59,4.01,3.04,3.31,266194,0.0,0.0666666666666667
2024-11-27,4.65,4.8,3.6885,3.83,379329,4.65,4.8,3.6885,3.83,379329,0.0,1.0
2024-11-29,4.69,4.81,4.18,4.7,110484,4.69,4.81,4.18,4.7,110484,0.0,1.0
2024-12-02,4.6,4.7799,4.2,4.61,88626,4.6,4.7799,4.2,4.61,88626,0.0,1.0
2024-12-03,4.39,4.67,4.1706,4.58,95223,4.39,4.67,4.1706,4.58,95223,0.0,1.0
2024-12-04,3.74,4.42,3.5806,4.4,122498,3.74,4.42,3.5806,4.4,122498,0.0,1.0
2024-12-05,3.21,3.69,3.01,3.59,167500,3.21,3.69,3.01,3.59,167500,0.0,1.0
2024-12-06,3.75,4.03,3.15,3.2,115480,3.75,4.03,3.15,3.2,115480,0.0,1.0
2024-12-09,3.78,4.1,3.6,3.73,141063,3.78,4.1,3.6,3.73,141063,0.0,1.0
2024-12-10,3.85,4.0874,3.64,3.81,76650,3.85,4.0874,3.64,3.81,76650,0.0,1.0
2024-12-11,3.49,3.9,3.39,3.71,120691,3.49,3.9,3.39,3.71,120691,0.0,1.0
2024-12-12,3.25,3.6306,3.18,3.43,75212,3.25,3.6306,3.18,3.43,75212,0.0,1.0
2024-12-13,3.2039,3.39,3.0999,3.25,41744,3.2039,3.39,3.0999,3.25,41744,0.0,1.0
2024-12-16,3.44,3.69,3.2,3.2,100185,3.44,3.69,3.2,3.2,100185,0.0,1.0
2024-12-17,3.45,3.5293,3.35,3.48,51687,3.45,3.5293,3.35,3.48,51687,0.0,1.0
2024-12-18,3.85,4.15,3.36,3.36,121028,3.85,4.15,3.36,3.36,121028,0.0,1.0
2024-12-19,3.62,3.8,3.301,3.8,160525,3.62,3.8,3.301,3.8,160525,0.0,1.0
2024-12-20,3.34,3.68,3.25,3.68,101901,3.34,3.68,3.25,3.68,101901,0.0,1.0
2024-12-23,3.2,3.45,3.16,3.34,55523,3.2,3.45,3.16,3.34,55523,0.0,1.0
2024-12-24,3.53,3.62,3.2,3.2,124165,3.53,3.62,3.2,3.2,124165,0.0,1.0
2024-12-26,3.52,3.66,3.37,3.37,65792,3.52,3.66,3.37,3.37,65792,0.0,1.0
2024-12-27,3.58,3.7,3.43,3.6,68976,3.58,3.7,3.43,3.6,68976,0.0,1.0
2024-12-30,3.91,4.0,3.35,3.58,327789,3.91,4.0,3.35,3.58,327789,0.0,1.0
2024-12-31,3.88,4.8,3.54,3.98,487739,3.88,4.8,3.54,3.98,487739,0.0,1.0
2025-01-02,3.835,4.28,3.61,4.1,145520,3.835,4.28,3.61,4.1,145520,0.0,1.0
2025-01-03,4.69,4.76,3.95,4.21,278361,4.69,4.76,3.95,4.21,278361,0.0,1.0
2025-01-06,4.39,4.9735,4.1,4.77,249641,4.39,4.9735,4.1,4.77,249641,0.0,1.0
2025-01-07,4.3,4.5899,4.12,4.51,118208,4.3,4.5899,4.12,4.51,118208,0.0,1.0
2025-01-08,3.74,4.39,3.57,4.39,129673,3.74,4.39,3.57,4.39,129673,0.0,1.0
2025-01-10,3.94,4.05,3.63,3.65,158855,3.94,4.05,3.63,3.65,158855,0.0,1.0
2025-01-13,3.63,3.8995,3.44,3.81,92762,3.63,3.8995,3.44,3.81,92762,0.0,1.0
2025-01-14,3.66,3.85,3.6,3.85,34009,3.66,3.85,3.6,3.85,34009,0.0,1.0
2025-01-15,3.93,3.93,3.55,3.61,57935,3.93,3.93,3.55,3.61,57935,0.0,1.0
2025-01-16,3.78,4.16,3.73,4.16,86447,3.78,4.16,3.73,4.16,86447,0.0,1.0
2025-01-17,3.87,4.08,3.7301,3.81,33022,3.87,4.08,3.7301,3.81,33022,0.0,1.0
2025-01-21,3.9,3.98,3.65,3.8,83485,3.9,3.98,3.65,3.8,83485,0.0,1.0
2025-01-22,3.51,3.8999,3.5,3.84,94188,3.51,3.8999,3.5,3.84,94188,0.0,1.0
2025-01-23,3.695,3.8755,3.34,3.51,43235,3.695,3.8755,3.34,3.51,43235,0.0,1.0
2025-01-24,3.61,3.84,3.5912,3.5912,76088,3.61,3.84,3.5912,3.5912,76088,0.0,1.0
2025-01-27,4.2111,4.49,3.71,3.89,569200,4.2111,4.49,3.71,3.89,569200,0.0,1.0
2025-01-28,3.88,4.14,3.73,4.08,124180,3.88,4.14,3.73,4.08,124180,0.0,1.0
2025-01-29,3.88,3.94,3.68,3.76,74798,3.88,3.94,3.68,3.76,74798,0.0,1.0
2025-01-30,3.76,3.81,3.6,3.8,75342,3.76,3.81,3.6,3.8,75342,0.0,1.0
2025-01-31,3.6443,3.85,3.59,3.85,66680,3.6443,3.85,3.59,3.85,66680,0.0,1.0
2025-02-03,3.59,3.72,3.48,3.6,40582,3.59,3.72,3.48,3.6,40582,0.0,1.0
2025-02-04,4.08,4.09,3.57,3.68,61207,4.08,4.09,3.57,3.68,61207,0.0,1.0
2025-02-05,3.98,4.05,3.845,3.935,22849,3.98,4.05,3.845,3.935,22849,0.0,1.0
2025-02-06,4.2,4.3444,3.79,3.86,103547,4.2,4.3444,3.79,3.86,103547,0.0,1.0
2025-02-07,4.07,4.49,4.05,4.19,57856,4.07,4.49,4.05,4.19,57856,0.0,1.0
2025-02-10,4.0797,4.3058,4.05,4.07,38241,4.0797,4.3058,4.05,4.07,38241,0.0,1.0
2025-02-11,4.04,4.1185,3.96,4.08,41135,4.04,4.1185,3.96,4.08,41135,0.0,1.0
2025-02-12,3.9,4.2,3.84,3.84,29398,3.9,4.2,3.84,3.84,29398,0.0,1.0
2025-02-13,4.1,4.2,3.9,4.1272,23776,4.1,4.2,3.9,4.1272,23776,0.0,1.0
2025-02-14,4.49,4.56,4.13,4.13,99489,4.49,4.56,4.13,4.13,99489,0.0,1.0
2025-02-18,4.54,4.7023,4.44,4.68,66928,4.54,4.7023,4.44,4.68,66928,0.0,1.0
2025-02-19,4.28,4.4623,4.2582,4.4623,39594,4.28,4.4623,4.2582,4.4623,39594,0.0,1.0
2025-02-20,3.99,4.4,3.8,4.31,106301,3.99,4.4,3.8,4.31,106301,0.0,1.0
2025-02-21,4.04,4.26,4.01,4.03,36167,4.04,4.26,4.01,4.03,36167,0.0,1.0
2025-02-24,3.91,4.08,3.83,4.08,36099,3.91,4.08,3.83,4.08,36099,0.0,1.0
2025-02-25,3.79,4.0667,3.79,3.82,45270,3.79,4.0667,3.79,3.82,45270,0.0,1.0
2025-02-26,3.89,4.04,3.79,3.83,19912,3.89,4.04,3.79,3.83,19912,0.0,1.0
2025-02-27,3.65,3.9552,3.64,3.8471,29726,3.65,3.9552,3.64,3.8471,29726,0.0,1.0
2025-02-28,3.5,3.87,3.5,3.63,22760,3.5,3.87,3.5,3.63,22760,0.0,1.0
2025-03-03,3.32,3.6667,3.32,3.6667,22398,3.32,3.6667,3.32,3.6667,22398,0.0,1.0
2025-03-04,3.25,3.5318,3.13,3.28,17808,3.25,3.5318,3.13,3.28,17808,0.0,1.0
2025-03-05,3.49,3.526,3.13,3.13,38526,3.49,3.526,3.13,3.13,38526,0.0,1.0
2025-03-06,3.46,3.6,3.35,3.549,18293,3.46,3.6,3.35,3.549,18293,0.0,1.0
2025-03-07,3.52,3.5643,3.34,3.56,30568,3.52,3.5643,3.34,3.56,30568,0.0,1.0
2025-03-10,3.36,3.82,3.36,3.43,58777,3.36,3.82,3.36,3.43,58777,0.0,1.0
2025-03-11,3.72,3.8499,3.3701,3.38,37241,3.72,3.8499,3.3701,3.38,37241,0.0,1.0
2025-03-12,4.0,4.22,3.65,3.8495,84771,4.0,4.22,3.65,3.8495,84771,0.0,1.0
2025-03-13,4.1,4.17,3.83,4.15,15350,4.1,4.17,3.83,4.15,15350,0.0,1.0
2025-03-14,4.12,4.4,3.86,3.88,18210,4.12,4.4,3.86,3.88,18210,0.0,1.0
2025-03-17,4.34,4.75,3.933,4.22,64003,4.34,4.75,3.933,4.22,64003,0.0,1.0
2025-03-18,4.13,4.4772,3.65,4.05,12805,4.13,4.4772,3.65,4.05,12805,0.0,1.0
2025-03-19,4.11,4.445,4.06,4.41,19276,4.11,4.445,4.06,4.41,19276,0.0,1.0
2025-03-20,3.99,4.47,3.99,4.2395,14689,3.99,4.47,3.99,4.2395,14689,0.0,1.0
2025-03-21,4.03,4.29,3.95,3.97,23556,4.03,4.29,3.95,3.97,23556,0.0,1.0
2025-03-24,3.98,4.25,3.9,3.95,14827,3.98,4.25,3.9,3.95,14827,0.0,1.0
2025-03-25,4.03,4.05,3.91,3.94,18815,4.03,4.05,3.91,3.94,18815,0.0,1.0
2025-03-26,4.04,4.2075,4.03,4.12,1688,4.04,4.2075,4.03,4.12,1688,0.0,1.0
2025-03-27,4.0,4.19,3.8701,3.97,19916,4.0,4.19,3.8701,3.97,19916,0.0,1.0
2025-03-28,3.89,4.07,3.74,3.88,14094,3.89,4.07,3.74,3.88,14094,0.0,1.0
2025-03-31,3.28,4.0,3.0,3.8,160016,3.28,4.0,3.0,3.8,160016,0.0,1.0
2025-04-01,3.31,3.35,3.2101,3.35,33794,3.31,3.35,3.2101,3.35,33794,0.0,1.0
2025-04-02,3.44,3.49,3.02,3.02,17031,3.44,3.49,3.02,3.02,17031,0.0,1.0
2025-04-03,3.17,3.4,3.1601,3.27,11682,3.17,3.4,3.1601,3.27,11682,0.0,1.0
2025-04-04,2.765,3.2036,2.5,3.2036,48749,2.765,3.2036,2.5,3.2036,48749,0.0,1.0
2025-04-07,2.885,2.9201,2.67,2.68,20458,2.885,2.9201,2.67,2.68,20458,0.0,1.0
2025-04-08,2.61,3.39,2.61,3.39,20322,2.61,3.39,2.61,3.39,20322,0.0,1.0
2025-04-09,2.9,3.13,2.63,2.75,33080,2.9,3.13,2.63,2.75,33080,0.0,1.0
2025-04-10,2.6818,3.12,2.6,3.12,39031,2.6818,3.12,2.6,3.12,39031,0.0,1.0
2025-04-11,2.39,2.6376,2.11,2.6,75302,2.39,2.6376,2.11,2.6,75302,0.0,1.0
2025-04-14,2.06,2.36,1.91,2.29,157294,2.06,2.36,1.91,2.29,157294,0.0,1.0
2025-04-15,1.98,2.1,1.87,2.06,58422,1.98,2.1,1.87,2.06,58422,0.0,1.0
2025-04-16,1.9054,2.06,1.79,1.93,62085,1.9054,2.06,1.79,1.93,62085,0.0,1.0
2025-04-17,1.7,2.04,1.69,1.8,124435,1.7,2.04,1.69,1.8,124435,0.0,1.0
2025-04-21,2.02,2.1,1.78,1.92,260704,2.02,2.1,1.78,1.92,260704,0.0,1.0
2025-04-22,2.17,2.2994,1.8844,2.14,109803,2.17,2.2994,1.8844,2.14,109803,0.0,1.0
2025-04-23,2.36,2.36,2.2,2.33,70991,2.36,2.36,2.2,2.33,70991,0.0,1.0
2025-04-24,2.4709,2.58,2.305,2.43,42419,2.4709,2.58,2.305,2.43,42419,0.0,1.0
2025-04-25,2.42,2.5712,2.3,2.5594,41630,2.42,2.5712,2.3,2.5594,41630,0.0,1.0
2025-04-28,2.6,2.69,2.4,2.4,27198,2.6,2.69,2.4,2.4,27198,0.0,1.0
2025-04-29,2.46,2.5851,2.43,2.4523,15900,2.46,2.5851,2.43,2.4523,15900,0.0,1.0
2025-04-30,2.51,2.5211,2.19,2.5211,19138,2.51,2.5211,2.19,2.5211,19138,0.0,1.0
2025-05-01,2.5539,2.6899,2.39,2.4,34221,2.5539,2.6899,2.39,2.4,34221,0.0,1.0
2025-05-02,2.5714,2.6,2.355,2.48,55447,2.5714,2.6,2.355,2.48,55447,0.0,1.0
2025-05-05,2.59,2.6,2.5,2.59,44073,2.59,2.6,2.5,2.59,44073,0.0,1.0
2025-05-06,2.43,2.64,2.42,2.64,18971,2.43,2.64,2.42,2.64,18971,0.0,1.0
2025-05-07,2.25,2.41,2.21,2.4,32030,2.25,2.41,2.21,2.4,32030,0.0,1.0
2025-05-08,2.34,2.38,2.1303,2.34,12000,2.34,2.38,2.1303,2.34,12000,0.0,1.0
2025-05-09,2.474,2.54,2.23,2.36,27920,2.474,2.54,2.23,2.36,27920,0.0,1.0
2025-05-12,2.68,2.718,2.46,2.515,32575,2.68,2.718,2.46,2.515,32575,0.0,1.0
2025-05-13,2.82,3.0899,2.67,2.67,55996,2.82,3.0899,2.67,2.67,55996,0.0,1.0
2025-05-14,2.8887,2.9892,2.35,2.89,10458,2.8887,2.9892,2.35,2.89,10458,0.0,1.0
2025-05-15,2.74,2.9779,2.6501,2.75,28853,2.74,2.9779,2.6501,2.75,28853,0.0,1.0
2025-05-16,2.8569,2.8616,2.4101,2.66,10530,2.8569,2.8616,2.4101,2.66,10530,0.0,1.0
2025-05-19,2.82,2.85,2.4506,2.85,20789,2.82,2.85,2.4506,2.85,20789,0.0,1.0
2025-05-20,2.9281,2.9551,2.75,2.81,22372,2.9281,2.9551,2.75,2.81,22372,0.0,1.0
2025-05-21,2.77,2.92,2.755,2.9,8253,2.77,2.92,2.755,2.9,8253,0.0,1.0
2025-05-22,2.93,3.22,2.8,2.8,46614,2.93,3.22,2.8,2.8,46614,0.0,1.0
2025-05-23,2.93,2.9899,2.64,2.9899,18969,2.93,2.9899,2.64,2.9899,18969,0.0,1.0
2025-05-27,2.92,2.97,2.855,2.9406,8549,2.92,2.97,2.855,2.9406,8549,0.0,1.0
2025-05-28,2.857,2.99,2.79,2.8,14284,2.857,2.99,2.79,2.8,14284,0.0,1.0
2025-05-29,2.837,2.88,2.75,2.88,11260,2.837,2.88,2.75,2.88,11260,0.0,1.0
2025-05-30,2.82,2.99,2.68,2.8,23798,2.82,2.99,2.68,2.8,23798,0.0,1.0
2025-06-02,2.7799,2.8,2.65,2.76,10022,2.7799,2.8,2.65,2.76,10022,0.0,1.0
2025-06-03,2.57,2.7373,2.51,2.66,43997,2.57,2.7373,2.51,2.66,43997,0.0,1.0
2025-06-04,2.64,2.73,2.55,2.73,10876,2.64,2.73,2.55,2.73,10876,0.0,1.0
2025-06-05,2.67,2.69,2.5923,2.64,11671,2.67,2.69,2.5923,2.64,11671,0.0,1.0
2025-06-06,2.8199,2.8199,2.655,2.67,38373,2.8199,2.8199,2.655,2.67,38373,0.0,1.0
2025-06-09,2.85,2.89,2.78,2.89,7980,2.85,2.89,2.78,2.89,7980,0.0,1.0
2025-06-10,2.82,2.88,2.795,2.85,3379,2.82,2.88,2.795,2.85,3379,0.0,1.0
2025-06-11,2.99,2.99,2.765,2.82,19782,2.99,2.99,2.765,2.82,19782,0.0,1.0
2025-06-12,3.0,3.0852,2.8986,2.99,27422,3.0,3.0852,2.8986,2.99,27422,0.0,1.0
2025-06-13,2.87,2.9695,2.81,2.9,6979,2.87,2.9695,2.81,2.9,6979,0.0,1.0
2025-06-16,2.8896,2.935,2.81,2.81,24579,2.8896,2.935,2.81,2.81,24579,0.0,1.0
2025-06-17,2.82,2.9,2.81,2.9,9592,2.82,2.9,2.81,2.9,9592,0.0,1.0
2025-06-18,2.8,2.919,2.76,2.919,9151,2.8,2.919,2.76,2.919,9151,0.0,1.0
2025-06-20,2.7,2.8506,2.7,2.77,11229,2.7,2.8506,2.7,2.77,11229,0.0,1.0
2025-06-23,2.6408,2.68,2.55,2.67,7750,2.6408,2.68,2.55,2.67,7750,0.0,1.0
2025-06-24,2.53,2.7275,2.5,2.6,6210,2.53,2.7275,2.5,2.6,6210,0.0,1.0
2025-06-25,2.493,2.595,2.48,2.595,7719,2.493,2.595,2.48,2.595,7719,0.0,1.0
2025-06-26,2.55,2.55,2.46,2.4601,7852,2.55,2.55,2.46,2.4601,7852,0.0,1.0
2025-06-27,2.53,2.8,2.5023,2.55,11416,2.53,2.8,2.5023,2.55,11416,0.0,1.0
2025-06-30,2.62,2.7688,2.53,2.53,10099,2.62,2.7688,2.53,2.53,10099,0.0,1.0
2025-07-01,2.698,2.698,2.56,2.6,6238,2.698,2.698,2.56,2.6,6238,0.0,1.0
2025-07-02,2.69,2.77,2.6301,2.6301,5709,2.69,2.77,2.6301,2.6301,5709,0.0,1.0
2025-07-03,2.64,2.67,2.64,2.65,1904,2.64,2.67,2.64,2.65,1904,0.0,1.0
2025-07-07,2.88,2.9,2.67,2.67,19253,2.88,2.9,2.67,2.67,19253,0.0,1.0
2025-07-08,2.72,2.88,2.64,2.88,5430,2.72,2.88,2.64,2.88,5430,0.0,1.0
2025-07-09,2.73,2.844,2.7,2.7,1887,2.73,2.844,2.7,2.7,1887,0.0,1.0
2025-07-10,2.71,3.0,2.6648,2.6648,24654,2.71,3.0,2.6648,2.6648,24654,0.0,1.0
2025-07-11,2.74,2.8873,2.62,2.76,6490,2.74,2.8873,2.62,2.76,6490,0.0,1.0
2025-07-14,2.89,3.29,2.8201,2.9,43296,2.89,3.29,2.8201,2.9,43296,0.0,1.0
2025-07-15,2.82,3.05,2.61,2.98,25095,2.82,3.05,2.61,2.98,25095,0.0,1.0
2025-07-16,2.84,2.93,2.7511,2.83,11171,2.84,2.93,2.7511,2.83,11171,0.0,1.0
2025-07-17,2.88,2.88,2.71,2.84,9894,2.88,2.88,2.71,2.84,9894,0.0,1.0
2025-07-18,2.84,2.8829,2.815,2.8829,3375,2.84,2.8829,2.815,2.8829,3375,0.0,1.0
2025-07-21,2.78,2.8476,2.78,2.7834,6875,2.78,2.8476,2.78,2.7834,6875,0.0,1.0
2025-07-22,2.865,3.0,2.73,2.85,19962,2.865,3.0,2.73,2.85,19962,0.0,1.0
2025-07-23,2.65,2.8514,2.6,2.8514,13817,2.65,2.8514,2.6,2.8514,13817,0.0,1.0
2025-07-24,2.66,2.77,2.66,2.77,6219,2.66,2.77,2.66,2.77,6219,0.0,1.0
2025-07-25,2.68,2.7622,2.51,2.66,22536,2.68,2.7622,2.51,2.66,22536,0.0,1.0
2025-07-28,2.66,2.71,2.66,2.7,15303,2.66,2.71,2.66,2.7,15303,0.0,1.0
2025-07-29,2.61,3.09,2.53,2.612,54392,2.61,3.09,2.53,2.612,54392,0.0,1.0
2025-07-30,2.61,2.99,2.58,2.6551,118617,2.61,2.99,2.58,2.6551,118617,0.0,1.0
2025-07-31,2.61,2.6616,2.54,2.6616,9616,2.61,2.6616,2.54,2.6616,9616,0.0,1.0
2025-08-01,2.77,2.79,2.46,2.53,59759,2.77,2.79,2.46,2.53,59759,0.0,1.0
2025-08-04,2.59,2.8,2.5562,2.68,14965,2.59,2.8,2.5562,2.68,14965,0.0,1.0
2025-08-05,2.54,2.7361,2.52,2.685,3407,2.54,2.7361,2.52,2.685,3407,0.0,1.0
2025-08-06,2.63,2.7115,2.5398,2.5398,6120,2.63,2.7115,2.5398,2.5398,6120,0.0,1.0
2025-08-07,2.69,2.69,2.5,2.5,3273,2.69,2.69,2.5,2.5,3273,0.0,1.0
2025-08-08,2.6802,2.75,2.5059,2.69,10356,2.6802,2.75,2.5059,2.69,10356,0.0,1.0
2025-08-11,2.51,2.64,2.47,2.64,29071,2.51,2.64,2.47,2.64,29071,0.0,1.0
2025-08-12,2.29,2.5,2.2801,2.47,32164,2.29,2.5,2.2801,2.47,32164,0.0,1.0
2025-08-13,2.31,2.4921,2.22,2.22,27575,2.31,2.4921,2.22,2.22,27575,0.0,1.0
2025-08-14,2.26,2.4207,2.25,2.31,8014,2.26,2.4207,2.25,2.31,8014,0.0,1.0
2025-08-15,2.25,2.3382,2.25,2.31,10886,2.25,2.3382,2.25,2.31,10886,0.0,1.0
2025-08-18,2.3499,2.415,2.215,2.26,26213,2.3499,2.415,2.215,2.26,26213,0.0,1.0
2025-08-19,2.35,2.4,2.35,2.4,4112,2.35,2.4,2.35,2.4,4112,0.0,1.0
2025-08-20,2.34,2.34,2.25,2.29,14054,2.34,2.34,2.25,2.29,14054,0.0,1.0
2025-08-21,2.33,2.34,2.25,2.25,9019,2.33,2.34,2.25,2.25,9019,0.0,1.0
2025-08-22,2.34,2.3804,2.26,2.2827,6497,2.34,2.3804,2.26,2.2827,6497,0.0,1.0
2025-08-25,2.27,2.4036,2.25,2.35,22724,2.27,2.4036,2.25,2.35,22724,0.0,1.0
2025-08-26,2.27,2.2951,2.2398,2.2398,4750,2.27,2.2951,2.2398,2.2398,4750,0.0,1.0
2025-08-27,2.21,2.24,2.2,2.21,5307,2.21,2.24,2.2,2.21,5307,0.0,1.0
2025-08-28,2.16,2.289,2.13,2.21,6634,2.16,2.289,2.13,2.21,6634,0.0,1.0
2025-08-29,2.22,2.35,2.11,2.2,35245,2.22,2.35,2.11,2.2,35245,0.0,1.0
2025-09-02,2.16,2.25,2.12,2.15,3655,2.16,2.25,2.12,2.15,3655,0.0,1.0
2025-09-03,2.14,2.16,2.14,2.16,2605,2.14,2.16,2.14,2.16,2605,0.0,1.0
2025-09-04,2.19,2.2728,2.17,2.245,4808,2.19,2.2728,2.17,2.245,4808,0.0,1.0
2025-09-05,2.19,2.19,2.19,2.19,1617,2.19,2.19,2.19,2.19,1617,0.0,1.0
2025-09-08,2.18,2.18,2.16,2.175,3834,2.18,2.18,2.16,2.175,3834,0.0,1.0
2025-09-09,2.22,2.3,2.14,2.18,6880,2.22,2.3,2.14,2.18,6880,0.0,1.0
2025-09-10,2.23,2.3699,2.1237,2.27,53959,2.23,2.3699,2.1237,2.27,53959,0.0,1.0
2025-09-11,2.19,3.235,2.08,2.51,12305527,2.19,3.235,2.08,2.51,12305527,0.0,1.0
2025-09-12,1.92,2.1,1.86,2.04,446086,1.92,2.1,1.86,2.04,446086,0.0,1.0
2025-09-15,2.08,2.09,1.89,1.97,173582,2.08,2.09,1.89,1.97,173582,0.0,1.0
2025-09-16,1.98,2.05,1.93,2.05,90743,1.98,2.05,1.93,2.05,90743,0.0,1.0
2025-09-17,1.96,2.09,1.95,1.95,83208,1.96,2.09,1.95,1.95,83208,0.0,1.0
2025-09-18,2.06,2.07,1.9,1.94,97862,2.06,2.07,1.9,1.94,97862,0.0,1.0
2025-09-19,1.99,2.09,1.962,2.0438,54408,1.99,2.09,1.962,2.0438,54408,0.0,1.0
2025-09-22,2.0925,2.16,2.0,2.01,109218,2.0925,2.16,2.0,2.01,109218,0.0,1.0
2025-09-23,2.27,2.28,2.08,2.11,98563,2.27,2.28,2.08,2.11,98563,0.0,1.0
2025-09-24,2.14,2.21,2.11,2.17,47450,2.14,2.21,2.11,2.17,47450,0.0,1.0
2025-09-25,2.01,2.18,1.93,2.18,105868,2.01,2.18,1.93,2.18,105868,0.0,1.0
2025-09-26,1.8864,2.03,1.85,2.0,86735,1.8864,2.03,1.85,2.0,86735,0.0,1.0
2025-09-29,1.95,2.0,1.83,1.89,48087,1.95,2.0,1.83,1.89,48087,0.0,1.0
2025-09-30,1.95,1.99,1.81,1.9899,23762,1.95,1.99,1.81,1.9899,23762,0.0,1.0
2025-10-01,1.9399,1.95,1.8626,1.8626,29807,1.9399,1.95,1.8626,1.8626,29807,0.0,1.0
2025-10-02,1.98,1.99,1.92,1.93,46168,1.98,1.99,1.92,1.93,46168,0.0,1.0
2025-10-03,1.99,2.0,1.9277,1.97,29258,1.99,2.0,1.9277,1.97,29258,0.0,1.0
2025-10-06,1.99,2.0399,1.9,1.97,54792,1.99,2.0399,1.9,1.97,54792,0.0,1.0
2025-10-07,2.0,2.03,1.92,2.0,39452,2.0,2.03,1.92,2.0,39452,0.0,1.0
2025-10-08,1.95,2.0262,1.94,2.0,28040,1.95,2.0262,1.94,2.0,28040,0.0,1.0
2025-10-09,1.97,2.0,1.9104,1.96,21839,1.97,2.0,1.9104,1.96,21839,0.0,1.0
2025-10-10,1.9498,1.9849,1.884,1.9202,62268,1.9498,1.9849,1.884,1.9202,62268,0.0,1.0
2025-10-13,1.9715,1.99,1.93,1.94,22252,1.9715,1.99,1.93,1.94,22252,0.0,1.0
2025-10-14,1.98,2.02,1.81,1.95,36019,1.98,2.02,1.81,1.95,36019,0.0,1.0
2025-10-15,1.98,2.0,1.9434,1.97,40516,1.98,2.0,1.9434,1.97,40516,0.0,1.0
2025-10-16,1.91,2.0,1.88,2.0,23547,1.91,2.0,1.88,2.0,23547,0.0,1.0
2025-10-17,1.96,1.96,1.91,1.91,18712,1.96,1.96,1.91,1.91,18712,0.0,1.0
2025-10-20,1.95,2.0,1.91,2.0,11483,1.95,2.0,1.91,2.0,11483,0.0,1.0
2025-10-21,1.93,1.99,1.91,1.99,10856,1.93,1.99,1.91,1.99,10856,0.0,1.0
2025-10-22,1.9,1.925,1.86,1.91,23287,1.9,1.925,1.86,1.91,23287,0.0,1.0
2025-10-23,1.88,1.95,1.855,1.89,15863,1.88,1.95,1.855,1.89,15863,0.0,1.0
2025-10-24,1.9298,1.95,1.83,1.89,5198,1.9298,1.95,1.83,1.89,5198,0.0,1.0
2025-10-27,1.95,1.95,1.86,1.86,8601,1.95,1.95,1.86,1.86,8601,0.0,1.0
2025-10-28,1.88,1.935,1.88,1.91,10002,1.88,1.935,1.88,1.91,10002,0.0,1.0
2025-10-29,1.88,1.92,1.86,1.89,8018,1.88,1.92,1.86,1.89,8018,0.0,1.0
2025-10-30,1.89,1.89,1.83,1.86,12677,1.89,1.89,1.83,1.86,12677,0.0,1.0
2025-10-31,1.95,1.95,1.82,1.86,24286,1.95,1.95,1.82,1.86,24286,0.0,1.0
2025-11-03,1.91,1.93,1.8,1.93,34745,1.91,1.93,1.8,1.93,34745,0.0,1.0
2025-11-04,1.85,1.89,1.8003,1.83,15806,1.85,1.89,1.8003,1.83,15806,0.0,1.0
2025-11-05,1.85,1.8799,1.8,1.8,8821,1.85,1.8799,1.8,1.8,8821,0.0,1.0
2025-11-06,1.83,1.84,1.67,1.84,56668,1.83,1.84,1.67,1.84,56668,0.0,1.0
2025-11-07,1.73,1.82,1.73,1.78,11688,1.73,1.82,1.73,1.78,11688,0.0,1.0
2025-11-10,1.81,1.81,1.73,1.74,8325,1.81,1.81,1.73,1.74,8325,0.0,1.0
2025-11-11,1.7998,1.81,1.58,1.81,34209,1.7998,1.81,1.58,1.81,34209,0.0,1.0
2025-11-12,1.75,1.75,1.6994,1.75,11289,1.75,1.75,1.6994,1.75,11289,0.0,1.0
2025-11-13,1.66,1.71,1.63,1.71,26280,1.66,1.71,1.63,1.71,26280,0.0,1.0
2025-11-14,1.62,1.66,1.54,1.59,13979,1.62,1.66,1.54,1.59,13979,0.0,1.0
2025-11-17,1.55,1.6029,1.54,1.5675,18697,1.55,1.6029,1.54,1.5675,18697,0.0,1.0
2025-11-18,1.5396,1.5399,1.5,1.51,8202,1.5396,1.5399,1.5,1.51,8202,0.0,1.0
2025-11-19,1.53,1.53,1.41,1.45,20966,1.53,1.53,1.41,1.45,20966,0.0,1.0
2025-11-20,1.5181,1.53,1.46,1.47,11554,1.5181,1.53,1.46,1.47,11554,0.0,1.0
2025-11-21,1.62,1.62,1.4777,1.51,12847,1.62,1.62,1.4777,1.51,12847,0.0,1.0
2025-11-24,1.53,1.6199,1.53,1.56,6616,1.53,1.6199,1.53,1.56,6616,0.0,1.0
2025-11-25,1.58,1.585,1.53,1.56,6607,1.58,1.585,1.53,1.56,6607,0.0,1.0
2025-11-26,1.573,1.59,1.51,1.58,8415,1.573,1.59,1.51,1.58,8415,0.0,1.0