date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-27,13.51,15.0,12.4,12.4,37764,13.51,15.0,12.4,12.4,37764,0.0,1.0
2024-11-29,13.1,14.1,13.1,14.1,5281,13.1,14.1,13.1,14.1,5281,0.0,1.0
2024-12-02,13.6,14.1093,13.1474,13.65,37643,13.6,14.1093,13.1474,13.65,37643,0.0,1.0
2024-12-03,13.75,13.75,13.0095,13.6,18108,13.75,13.75,13.0095,13.6,18108,0.0,1.0
2024-12-04,13.21,14.67,13.16,14.67,12395,13.21,14.67,13.16,14.67,12395,0.0,1.0
2024-12-05,13.3,13.6883,13.26,13.6627,9350,13.3,13.6883,13.26,13.6627,9350,0.0,1.0
2024-12-06,13.0,13.35,13.0,13.35,9628,13.0,13.35,13.0,13.35,9628,0.0,1.0
2024-12-09,13.3589,13.97,13.17,13.97,6577,13.3589,13.97,13.17,13.97,6577,0.0,1.0
2024-12-10,11.57,13.5,10.91,13.5,25973,11.57,13.5,10.91,13.5,25973,0.0,1.0
2024-12-11,11.7,11.7,11.0,11.28,39333,11.7,11.7,11.0,11.28,39333,0.0,1.0
2024-12-12,11.3,12.0,10.9,12.0,45299,11.3,12.0,10.9,12.0,45299,0.0,1.0
2024-12-13,9.7,12.0,9.7,11.0,61331,9.7,12.0,9.7,11.0,61331,0.0,1.0
2024-12-16,8.9,9.7598,8.551,9.4,85580,8.9,9.7598,8.551,9.4,85580,0.0,1.0
2024-12-17,9.275,9.35,8.6001,9.0,71671,9.275,9.35,8.6001,9.0,71671,0.0,1.0
2024-12-18,9.05,9.3,9.05,9.3,67630,9.05,9.3,9.05,9.3,67630,0.0,1.0
2024-12-19,9.0,9.3,8.8,9.29,54697,9.0,9.3,8.8,9.29,54697,0.0,1.0
2024-12-20,8.75,9.0,8.25,9.0,97704,8.75,9.0,8.25,9.0,97704,0.0,1.0
2024-12-23,8.5,8.6782,8.36,8.62,139153,8.5,8.6782,8.36,8.62,139153,0.0,1.0
2024-12-24,8.48,9.35,8.35,9.26,48584,8.48,9.35,8.35,9.26,48584,0.0,1.0
2024-12-26,8.4752,8.66,8.35,8.48,19353,8.4752,8.66,8.35,8.48,19353,0.0,1.0
2024-12-27,8.15,8.67,8.07,8.67,40705,8.15,8.67,8.07,8.67,40705,0.0,1.0
2024-12-30,7.59,8.41,7.54,8.41,81118,7.59,8.41,7.54,8.41,81118,0.0,1.0
2024-12-31,7.7,8.1,7.5,7.95,58710,7.7,8.1,7.5,7.95,58710,0.0,1.0
2025-01-02,8.13,8.5458,7.79,8.2,77143,8.13,8.5458,7.79,8.2,77143,0.0,1.0
2025-01-03,8.039,8.2,7.91,8.2,30396,8.039,8.2,7.91,8.2,30396,0.0,1.0
2025-01-06,8.24,8.47,8.05,8.3,62003,8.24,8.47,8.05,8.3,62003,0.0,1.0
2025-01-07,7.97,8.6,7.9,8.5,128941,7.97,8.6,7.9,8.5,128941,0.0,1.0
2025-01-08,8.13,8.3,7.96,8.23,172206,8.13,8.3,7.96,8.23,172206,0.0,1.0
2025-01-10,7.72,8.2,7.65,8.2,87162,7.72,8.2,7.65,8.2,87162,0.0,1.0
2025-01-13,7.69,8.0,7.44,7.84,119923,7.69,8.0,7.44,7.84,119923,0.0,1.0
2025-01-14,6.52,7.69,6.5,7.69,101387,6.52,7.69,6.5,7.69,101387,0.0,1.0
2025-01-15,6.6,6.93,6.54,6.93,91708,6.6,6.93,6.54,6.93,91708,0.0,1.0
2025-01-16,7.15,7.37,6.61,6.73,164402,7.15,7.37,6.61,6.73,164402,0.0,1.0
2025-01-17,6.65,7.3,6.6,7.3,107722,6.65,7.3,6.6,7.3,107722,0.0,1.0
2025-01-21,6.4915,6.7,6.405,6.7,71775,6.4915,6.7,6.405,6.7,71775,0.0,1.0
2025-01-22,6.1369,6.54,5.7,6.48,126532,6.1369,6.54,5.7,6.48,126532,0.0,1.0
2025-01-23,5.923,6.2721,5.9,6.09,39951,5.923,6.2721,5.9,6.09,39951,0.0,1.0
2025-01-24,5.72,5.95,5.63,5.88,52264,5.72,5.95,5.63,5.88,52264,0.0,1.0
2025-01-27,5.38,5.82,5.38,5.66,48977,5.38,5.82,5.38,5.66,48977,0.0,1.0
2025-01-28,4.75,5.58,4.75,5.45,132250,4.75,5.58,4.75,5.45,132250,0.0,1.0
2025-01-29,4.61,4.86,4.1,4.71,172933,4.61,4.86,4.1,4.71,172933,0.0,1.0
2025-01-30,4.45,4.99,4.3501,4.59,156080,4.45,4.99,4.3501,4.59,156080,0.0,1.0
2025-01-31,4.38,4.6,4.13,4.42,149820,4.38,4.6,4.13,4.42,149820,0.0,1.0
2025-02-03,4.69,4.87,4.4,4.87,208310,4.69,4.87,4.4,4.87,208310,0.0,1.0
2025-02-04,4.55,4.99,4.4501,4.96,209673,4.55,4.99,4.4501,4.96,209673,0.0,1.0
2025-02-05,4.31,4.6,4.0311,4.59,225307,4.31,4.6,4.0311,4.59,225307,0.0,1.0
2025-02-06,3.9,4.38,3.7895,4.3,164237,3.9,4.38,3.7895,4.3,164237,0.0,1.0
2025-02-07,3.72,3.96,3.66,3.9,155461,3.72,3.96,3.66,3.9,155461,0.0,1.0
2025-02-10,3.61,3.8,3.36,3.72,111885,3.61,3.8,3.36,3.72,111885,0.0,1.0
2025-02-11,3.5,3.61,3.38,3.46,122758,3.5,3.61,3.38,3.46,122758,0.0,1.0
2025-02-12,3.12,3.4499,3.12,3.41,207441,3.12,3.4499,3.12,3.41,207441,0.0,1.0
2025-02-13,2.97,3.2,2.95,3.2,142048,2.97,3.2,2.95,3.2,142048,0.0,1.0
2025-02-14,3.075,3.22,2.865,3.04,225680,3.075,3.22,2.865,3.04,225680,0.0,1.0
2025-02-18,3.11,3.22,2.93,3.11,188623,3.11,3.22,2.93,3.11,188623,0.0,1.0
2025-02-19,3.01,3.2,2.9108,3.15,110269,3.01,3.2,2.9108,3.15,110269,0.0,1.0
2025-02-20,2.82,3.08,2.75,3.04,144209,2.82,3.08,2.75,3.04,144209,0.0,1.0
2025-02-21,2.5,2.8903,2.5,2.83,153227,2.5,2.8903,2.5,2.83,153227,0.0,1.0
2025-02-24,2.4,2.67,2.18,2.53,179121,2.4,2.67,2.18,2.53,179121,0.0,1.0
2025-02-25,2.58,2.7,2.3,2.62,192504,2.58,2.7,2.3,2.62,192504,0.0,1.0
2025-02-26,2.81,2.9789,2.51,2.69,138173,2.81,2.9789,2.51,2.69,138173,0.0,1.0
2025-02-27,2.89,3.07,2.81,2.9,159103,2.89,3.07,2.81,2.9,159103,0.0,1.0
2025-02-28,2.66,2.925,2.56,2.91,135628,2.66,2.925,2.56,2.91,135628,0.0,1.0
2025-03-03,2.47,2.73,2.44,2.67,112353,2.47,2.73,2.44,2.67,112353,0.0,1.0
2025-03-04,2.9,2.95,2.5,2.66,187809,2.9,2.95,2.5,2.66,187809,0.0,1.0
2025-03-05,2.87,3.0,2.7501,2.96,140742,2.87,3.0,2.7501,2.96,140742,0.0,1.0
2025-03-06,2.52,2.96,2.48,2.89,206007,2.52,2.96,2.48,2.89,206007,0.0,1.0
2025-03-07,2.55,2.66,2.42,2.59,100676,2.55,2.66,2.42,2.59,100676,0.0,1.0
2025-03-10,2.43,2.54,2.28,2.52,117678,2.43,2.54,2.28,2.52,117678,0.0,1.0
2025-03-11,2.4,2.52,2.35,2.45,89846,2.4,2.52,2.35,2.45,89846,0.0,1.0
2025-03-12,2.43,2.4989,2.2613,2.4,70453,2.43,2.4989,2.2613,2.4,70453,0.0,1.0
2025-03-13,2.51,2.53,2.27,2.27,139448,2.51,2.53,2.27,2.27,139448,0.0,1.0
2025-03-14,2.58,2.7494,2.48,2.48,140718,2.58,2.7494,2.48,2.48,140718,0.0,1.0
2025-03-17,2.67,2.7799,2.56,2.56,128329,2.67,2.7799,2.56,2.56,128329,0.0,1.0
2025-03-18,3.35,3.6,2.64,2.69,496603,3.35,3.6,2.64,2.69,496603,0.0,1.0
2025-03-19,3.73,3.8799,3.25,3.4,394949,3.73,3.8799,3.25,3.4,394949,0.0,1.0
2025-03-20,3.24,3.77,3.18,3.77,246769,3.24,3.77,3.18,3.77,246769,0.0,1.0
2025-03-21,3.1,3.3,3.02,3.25,109744,3.1,3.3,3.02,3.25,109744,0.0,1.0
2025-03-24,3.5,3.7199,3.06,3.11,185209,3.5,3.7199,3.06,3.11,185209,0.0,1.0
2025-03-25,3.31,3.6,3.16,3.41,152841,3.31,3.6,3.16,3.41,152841,0.0,1.0
2025-03-26,3.05,3.32,3.0,3.32,127784,3.05,3.32,3.0,3.32,127784,0.0,1.0
2025-03-27,3.59,3.59,3.01,3.07,161347,3.59,3.59,3.01,3.07,161347,0.0,1.0
2025-03-28,3.03,3.6,2.91,3.6,186296,3.03,3.6,2.91,3.6,186296,0.0,1.0
2025-03-31,3.06,3.1,2.91,2.97,111910,3.06,3.1,2.91,2.97,111910,0.0,1.0
2025-04-01,2.9,3.09,2.84,3.09,67657,2.9,3.09,2.84,3.09,67657,0.0,1.0
2025-04-02,2.85,2.94,2.7852,2.83,98737,2.85,2.94,2.7852,2.83,98737,0.0,1.0
2025-04-03,2.775,2.93,2.7,2.75,77128,2.775,2.93,2.7,2.75,77128,0.0,1.0
2025-04-04,2.6,2.8,2.415,2.75,297571,2.6,2.8,2.415,2.75,297571,0.0,1.0
2025-04-07,2.42,2.66,2.31,2.31,229929,2.42,2.66,2.31,2.31,229929,0.0,1.0
2025-04-08,2.35,2.68,2.2997,2.5,134796,2.35,2.68,2.2997,2.5,134796,0.0,1.0
2025-04-09,2.465,2.5,2.17,2.35,251402,2.465,2.5,2.17,2.35,251402,0.0,1.0
2025-04-10,2.332,2.4615,2.27,2.45,102870,2.332,2.4615,2.27,2.45,102870,0.0,1.0
2025-04-11,2.32,2.51,2.2,2.32,237542,2.32,2.51,2.2,2.32,237542,0.0,1.0
2025-04-14,2.4,2.505,2.3,2.33,83109,2.4,2.505,2.3,2.33,83109,0.0,1.0
2025-04-15,2.52,2.52,2.4,2.5,43721,2.52,2.52,2.4,2.5,43721,0.0,1.0
2025-04-16,2.7,2.7,2.51,2.53,86770,2.7,2.7,2.51,2.53,86770,0.0,1.0
2025-04-17,2.58,2.735,2.57,2.7,64917,2.58,2.735,2.57,2.7,64917,0.0,1.0
2025-04-21,2.5,2.669,2.47,2.6,94506,2.5,2.669,2.47,2.6,94506,0.0,1.0
2025-04-22,2.84,2.88,2.5001,2.61,78019,2.84,2.88,2.5001,2.61,78019,0.0,1.0
2025-04-23,2.82,3.02,2.6501,2.94,69990,2.82,3.02,2.6501,2.94,69990,0.0,1.0
2025-04-24,2.56,2.89,2.475,2.84,169904,2.56,2.89,2.475,2.84,169904,0.0,1.0
2025-04-25,2.33,2.64,2.33,2.62,190427,2.33,2.64,2.33,2.62,190427,0.0,1.0
2025-04-28,2.23,2.4,2.21,2.39,228855,2.23,2.4,2.21,2.39,228855,0.0,1.0
2025-04-29,2.15,2.25,2.1,2.25,215371,2.15,2.25,2.1,2.25,215371,0.0,1.0
2025-04-30,2.4601,2.61,2.05,2.1,232466,2.4601,2.61,2.05,2.1,232466,0.0,1.0
2025-05-01,2.54,2.6846,2.4,2.5,203568,2.54,2.6846,2.4,2.5,203568,0.0,1.0
2025-05-02,2.45,2.61,2.35,2.54,89217,2.45,2.61,2.35,2.54,89217,0.0,1.0
2025-05-05,2.43,2.45,2.3,2.39,57398,2.43,2.45,2.3,2.39,57398,0.0,1.0
2025-05-06,2.31,2.4763,2.31,2.31,51004,2.31,2.4763,2.31,2.31,51004,0.0,1.0
2025-05-07,2.21,2.38,2.15,2.38,125835,2.21,2.38,2.15,2.38,125835,0.0,1.0
2025-05-08,2.12,2.29,2.09,2.21,104217,2.12,2.29,2.09,2.21,104217,0.0,1.0
2025-05-09,2.22,2.25,2.11,2.13,84319,2.22,2.25,2.11,2.13,84319,0.0,1.0
2025-05-12,2.2,2.2906,2.15,2.25,65754,2.2,2.2906,2.15,2.25,65754,0.0,1.0
2025-05-13,2.17,2.25,2.1,2.25,103140,2.17,2.25,2.1,2.25,103140,0.0,1.0
2025-05-14,2.1,2.2378,1.9601,2.18,195999,2.1,2.2378,1.9601,2.18,195999,0.0,1.0
2025-05-15,1.98,2.1963,1.93,2.1,109059,1.98,2.1963,1.93,2.1,109059,0.0,1.0
2025-05-16,1.71,2.02,1.61,1.98,463446,1.71,2.02,1.61,1.98,463446,0.0,1.0
2025-05-19,1.6,1.785,1.56,1.69,239987,1.6,1.785,1.56,1.69,239987,0.0,1.0
2025-05-20,1.44,1.6,1.42,1.58,293198,1.44,1.6,1.42,1.58,293198,0.0,1.0
2025-05-21,1.32,1.48,1.29,1.45,232725,1.32,1.48,1.29,1.45,232725,0.0,1.0
2025-05-22,1.31,1.41,1.25,1.32,222581,1.31,1.41,1.25,1.32,222581,0.0,1.0
2025-05-23,1.35,1.38,1.3,1.31,118177,1.35,1.38,1.3,1.31,118177,0.0,1.0
2025-05-27,1.92,1.97,1.38,1.43,1094560,1.92,1.97,1.38,1.43,1094560,0.0,1.0
2025-05-28,1.72,1.95,1.7101,1.95,183943,1.72,1.95,1.7101,1.95,183943,0.0,1.0
2025-05-29,1.74,1.8899,1.73,1.74,116366,1.74,1.8899,1.73,1.74,116366,0.0,1.0
2025-05-30,1.65,1.77,1.65,1.77,184749,1.65,1.77,1.65,1.77,184749,0.0,1.0
2025-06-02,1.68,1.88,1.6496,1.67,138377,1.68,1.88,1.6496,1.67,138377,0.0,1.0
2025-06-03,1.86,1.89,1.71,1.75,73016,1.86,1.89,1.71,1.75,73016,0.0,1.0
2025-06-04,1.79,1.89,1.79,1.83,78843,1.79,1.89,1.79,1.83,78843,0.0,1.0
2025-06-05,1.69,1.8784,1.68,1.81,101508,1.69,1.8784,1.68,1.81,101508,0.0,1.0
2025-06-06,1.7,1.82,1.66,1.74,91293,1.7,1.82,1.66,1.74,91293,0.0,1.0
2025-06-09,1.98,2.03,1.73,1.75,243773,1.98,2.03,1.73,1.75,243773,0.0,1.0
2025-06-10,2.02,2.15,1.9201,2.15,243761,2.02,2.15,1.9201,2.15,243761,0.0,1.0
2025-06-11,2.05,2.0896,1.98,2.05,93416,2.05,2.0896,1.98,2.05,93416,0.0,1.0
2025-06-12,1.95,2.0199,1.92,1.99,41160,1.95,2.0199,1.92,1.99,41160,0.0,1.0
2025-06-13,1.81,1.94,1.75,1.93,157933,1.81,1.94,1.75,1.93,157933,0.0,1.0
2025-06-16,1.76,1.95,1.67,1.8,152098,1.76,1.95,1.67,1.8,152098,0.0,1.0
2025-06-17,1.59,1.75,1.57,1.72,163800,1.59,1.75,1.57,1.72,163800,0.0,1.0
2025-06-18,1.53,1.64,1.52,1.57,86968,1.53,1.64,1.52,1.57,86968,0.0,1.0
2025-06-20,1.51,1.65,1.46,1.51,255875,1.51,1.65,1.46,1.51,255875,0.0,1.0
2025-06-23,1.5,1.5791,1.43,1.46,91649,1.5,1.5791,1.43,1.46,91649,0.0,1.0
2025-06-24,1.49,1.58,1.41,1.49,218724,1.49,1.58,1.41,1.49,218724,0.0,1.0
2025-06-25,1.48,1.5221,1.42,1.5,69024,1.48,1.5221,1.42,1.5,69024,0.0,1.0
2025-06-26,1.48,1.5,1.43,1.47,126146,1.48,1.5,1.43,1.47,126146,0.0,1.0
2025-06-27,1.41,1.5236,1.31,1.48,204382,1.41,1.5236,1.31,1.48,204382,0.0,1.0
2025-06-30,1.36,1.43,1.35,1.43,91324,1.36,1.43,1.35,1.43,91324,0.0,1.0
2025-07-01,1.34,1.39,1.33,1.35,94546,1.34,1.39,1.33,1.35,94546,0.0,1.0
2025-07-02,1.38,1.38,1.32,1.38,101401,1.38,1.38,1.32,1.38,101401,0.0,1.0
2025-07-03,1.37,1.56,1.35,1.35,54146,1.37,1.56,1.35,1.35,54146,0.0,1.0
2025-07-07,1.35,1.4299,1.31,1.35,109830,1.35,1.4299,1.31,1.35,109830,0.0,1.0
2025-07-08,1.33,1.4,1.31,1.31,131963,1.33,1.4,1.31,1.31,131963,0.0,1.0
2025-07-09,1.5,1.53,1.31,1.31,169441,1.5,1.53,1.31,1.31,169441,0.0,1.0
2025-07-10,1.52,1.65,1.43,1.46,168740,1.52,1.65,1.43,1.46,168740,0.0,1.0
2025-07-11,1.51,1.55,1.47,1.55,95681,1.51,1.55,1.47,1.55,95681,0.0,1.0
2025-07-14,1.45,1.5082,1.45,1.5,15137393,1.45,1.5082,1.45,1.5,15137393,0.0,1.0
2025-07-15,1.92,2.14,1.82,2.04,34836485,1.92,2.14,1.82,2.04,34836485,0.0,1.0
2025-07-16,1.76,1.9384,1.71,1.81,1529448,1.76,1.9384,1.71,1.81,1529448,0.0,1.0
2025-07-17,1.78,1.86,1.65,1.86,717277,1.78,1.86,1.65,1.86,717277,0.0,1.0
2025-07-18,1.46,1.74,1.46,1.73,792679,1.46,1.74,1.46,1.73,792679,0.0,1.0
2025-07-21,1.49,1.59,1.4798,1.5,633616,1.49,1.59,1.4798,1.5,633616,0.0,1.0
2025-07-22,1.62,1.635,1.46,1.52,542144,1.62,1.635,1.46,1.52,542144,0.0,1.0
2025-07-23,1.78,1.83,1.6,1.61,697270,1.78,1.83,1.6,1.61,697270,0.0,1.0
2025-07-24,1.96,1.98,1.73,1.77,649538,1.96,1.98,1.73,1.77,649538,0.0,1.0
2025-07-25,1.82,2.0,1.82,1.92,711609,1.82,2.0,1.82,1.92,711609,0.0,1.0
2025-07-28,1.71,1.9424,1.71,1.92,344038,1.71,1.9424,1.71,1.92,344038,0.0,1.0
2025-07-29,1.9,1.918,1.715,1.73,507447,1.9,1.918,1.715,1.73,507447,0.0,1.0
2025-07-30,1.79,2.01,1.78,1.86,412853,1.79,2.01,1.78,1.86,412853,0.0,1.0
2025-07-31,1.72,1.8517,1.72,1.85,183893,1.72,1.8517,1.72,1.85,183893,0.0,1.0
2025-08-01,1.57,1.74,1.53,1.73,531887,1.57,1.74,1.53,1.73,531887,0.0,1.0
2025-08-04,1.64,1.7027,1.57,1.63,86631,1.64,1.7027,1.57,1.63,86631,0.0,1.0
2025-08-05,1.64,1.6665,1.58,1.6,128058,1.64,1.6665,1.58,1.6,128058,0.0,1.0
2025-08-06,1.67,1.75,1.624,1.65,112273,1.67,1.75,1.624,1.65,112273,0.0,1.0
2025-08-07,1.62,1.725,1.61,1.66,76408,1.62,1.725,1.61,1.66,76408,0.0,1.0
2025-08-08,1.72,1.8,1.6,1.67,197448,1.72,1.8,1.6,1.67,197448,0.0,1.0
2025-08-11,1.61,1.7,1.57,1.7,184021,1.61,1.7,1.57,1.7,184021,0.0,1.0
2025-08-12,1.66,1.7449,1.59,1.63,122109,1.66,1.7449,1.59,1.63,122109,0.0,1.0
2025-08-13,1.58,1.69,1.545,1.69,174169,1.58,1.69,1.545,1.69,174169,0.0,1.0
2025-08-14,1.51,1.59,1.45,1.57,257913,1.51,1.59,1.45,1.57,257913,0.0,1.0
2025-08-15,1.5,1.53,1.48,1.48,120558,1.5,1.53,1.48,1.48,120558,0.0,1.0
2025-08-18,1.59,1.59,1.5,1.51,201620,1.59,1.59,1.5,1.51,201620,0.0,1.0
2025-08-19,1.55,1.6,1.51,1.6,110158,1.55,1.6,1.51,1.6,110158,0.0,1.0
2025-08-20,1.51,1.54,1.46,1.52,4267656,1.51,1.54,1.46,1.52,4267656,0.0,1.0
2025-08-21,1.92,2.0,1.7,1.85,25976239,1.92,2.0,1.7,1.85,25976239,0.0,1.0
2025-08-22,1.7,1.83,1.67,1.71,2179357,1.7,1.83,1.67,1.71,2179357,0.0,1.0
2025-08-25,1.71,1.79,1.63,1.7,1009552,1.71,1.79,1.63,1.7,1009552,0.0,1.0
2025-08-26,1.77,1.88,1.69,1.71,939079,1.77,1.88,1.69,1.71,939079,0.0,1.0
2025-08-27,1.79,1.87,1.75,1.77,334697,1.79,1.87,1.75,1.77,334697,0.0,1.0
2025-08-28,1.85,1.9747,1.57,1.81,2446190,1.85,1.9747,1.57,1.81,2446190,0.0,1.0
2025-08-29,1.78,1.84,1.76,1.8,378653,1.78,1.84,1.76,1.8,378653,0.0,1.0
2025-09-02,1.72,1.79,1.675,1.69,558873,1.72,1.79,1.675,1.69,558873,0.0,1.0
2025-09-03,1.81,1.84,1.68,1.68,454569,1.81,1.84,1.68,1.68,454569,0.0,1.0
2025-09-04,1.78,1.8299,1.74,1.8,231921,1.78,1.8299,1.74,1.8,231921,0.0,1.0
2025-09-05,1.86,1.93,1.8,1.8,658598,1.86,1.93,1.8,1.8,658598,0.0,1.0
2025-09-08,2.05,2.055,1.865,1.91,1048198,2.05,2.055,1.865,1.91,1048198,0.0,1.0
2025-09-09,2.41,2.42,1.97,2.05,1628884,2.41,2.42,1.97,2.05,1628884,0.0,1.0
2025-09-10,2.33,2.405,2.25,2.38,805471,2.33,2.405,2.25,2.38,805471,0.0,1.0
2025-09-11,2.5,2.54,2.26,2.32,548718,2.5,2.54,2.26,2.32,548718,0.0,1.0
2025-09-12,2.78,2.98,2.42,2.5,1228048,2.78,2.98,2.42,2.5,1228048,0.0,1.0
2025-09-15,2.64,2.9316,2.61,2.84,923997,2.64,2.9316,2.61,2.84,923997,0.0,1.0
2025-09-16,2.67,2.8,2.61,2.7,388775,2.67,2.8,2.61,2.7,388775,0.0,1.0
2025-09-17,2.52,2.749,2.47,2.68,336012,2.52,2.749,2.47,2.68,336012,0.0,1.0
2025-09-18,2.88,2.9,2.4011,2.55,688747,2.88,2.9,2.4011,2.55,688747,0.0,1.0
2025-09-19,2.76,2.88,2.71,2.88,283592,2.76,2.88,2.71,2.88,283592,0.0,1.0
2025-09-22,2.76,2.8,2.52,2.72,522775,2.76,2.8,2.52,2.72,522775,0.0,1.0
2025-09-23,2.66,2.93,2.65,2.71,402113,2.66,2.93,2.65,2.71,402113,0.0,1.0
2025-09-24,3.08,3.1494,2.65,2.69,678542,3.08,3.1494,2.65,2.69,678542,0.0,1.0
2025-09-25,2.93,3.155,2.88,3.1,705147,2.93,3.155,2.88,3.1,705147,0.0,1.0
2025-09-26,2.83,2.95,2.61,2.91,485578,2.83,2.95,2.61,2.91,485578,0.0,1.0
2025-09-29,2.6,2.81,2.5779,2.8,651675,2.6,2.81,2.5779,2.8,651675,0.0,1.0
2025-09-30,2.69,2.7458,2.53,2.59,621798,2.69,2.7458,2.53,2.59,621798,0.0,1.0
2025-10-01,2.6,2.7,2.46,2.66,612480,2.6,2.7,2.46,2.66,612480,0.0,1.0
2025-10-02,2.56,2.64,2.46,2.6,317915,2.56,2.64,2.46,2.6,317915,0.0,1.0
2025-10-03,2.57,2.68,2.47,2.64,380989,2.57,2.68,2.47,2.64,380989,0.0,1.0
2025-10-06,2.47,2.61,2.39,2.53,559827,2.47,2.61,2.39,2.53,559827,0.0,1.0
2025-10-07,2.4,2.5,2.26,2.46,430470,2.4,2.5,2.26,2.46,430470,0.0,1.0
2025-10-08,2.36,2.4297,2.31,2.36,257631,2.36,2.4297,2.31,2.36,257631,0.0,1.0
2025-10-09,2.2,2.4256,2.2,2.34,403176,2.2,2.4256,2.2,2.34,403176,0.0,1.0
2025-10-10,2.15,2.32,2.1,2.24,411375,2.15,2.32,2.1,2.24,411375,0.0,1.0
2025-10-13,2.44,2.44,2.16,2.22,373380,2.44,2.44,2.16,2.22,373380,0.0,1.0
2025-10-14,2.92,2.92,2.36,2.36,895350,2.92,2.92,2.36,2.36,895350,0.0,1.0
2025-10-15,2.95,3.36,2.71,3.15,938264,2.95,3.36,2.71,3.15,938264,0.0,1.0
2025-10-16,2.65,2.91,2.62,2.9,398779,2.65,2.91,2.62,2.9,398779,0.0,1.0
2025-10-17,2.33,2.46,2.21,2.4,1378679,2.33,2.46,2.21,2.4,1378679,0.0,1.0
2025-10-20,2.65,2.715,2.1923,2.37,854670,2.65,2.715,2.1923,2.37,854670,0.0,1.0
2025-10-21,2.48,2.7,2.45,2.62,418346,2.48,2.7,2.45,2.62,418346,0.0,1.0
2025-10-22,2.52,2.5988,2.4,2.46,353747,2.52,2.5988,2.4,2.46,353747,0.0,1.0
2025-10-23,2.6,2.73,2.51,2.51,398492,2.6,2.73,2.51,2.51,398492,0.0,1.0
2025-10-24,2.53,2.6499,2.48,2.61,360022,2.53,2.6499,2.48,2.61,360022,0.0,1.0
2025-10-27,2.56,2.69,2.5007,2.52,261241,2.56,2.69,2.5007,2.52,261241,0.0,1.0
2025-10-28,2.75,3.1,2.61,2.63,1808652,2.75,3.1,2.61,2.63,1808652,0.0,1.0
2025-10-29,2.61,2.7739,2.56,2.65,559661,2.61,2.7739,2.56,2.65,559661,0.0,1.0
2025-10-30,2.46,2.66,2.4,2.65,395384,2.46,2.66,2.4,2.65,395384,0.0,1.0
2025-10-31,2.48,2.5,2.35,2.5,330449,2.48,2.5,2.35,2.5,330449,0.0,1.0
2025-11-03,2.25,2.48,2.22,2.48,532247,2.25,2.48,2.22,2.48,532247,0.0,1.0
2025-11-04,2.12,2.25,2.06,2.25,503211,2.12,2.25,2.06,2.25,503211,0.0,1.0
2025-11-05,2.18,2.23,2.14,2.16,203479,2.18,2.23,2.14,2.16,203479,0.0,1.0
2025-11-06,2.15,2.245,2.105,2.18,229846,2.15,2.245,2.105,2.18,229846,0.0,1.0
2025-11-07,2.2,2.26,2.065,2.26,255530,2.2,2.26,2.065,2.26,255530,0.0,1.0
2025-11-10,2.17,2.299,2.14,2.29,173579,2.17,2.299,2.14,2.29,173579,0.0,1.0
2025-11-11,2.19,2.215,2.13,2.15,100611,2.19,2.215,2.13,2.15,100611,0.0,1.0
2025-11-12,2.08,2.25,1.9802,2.2,6419419,2.08,2.25,1.9802,2.2,6419419,0.0,1.0
2025-11-13,1.93,2.04,1.89,2.02,715063,1.93,2.04,1.89,2.02,715063,0.0,1.0
2025-11-14,2.1,2.14,1.86,1.86,484979,2.1,2.14,1.86,1.86,484979,0.0,1.0
2025-11-17,2.02,2.14,2.02,2.08,257034,2.02,2.14,2.02,2.08,257034,0.0,1.0
2025-11-18,2.03,2.07,1.99,2.01,248395,2.03,2.07,1.99,2.01,248395,0.0,1.0
2025-11-19,2.1,2.22,1.99,2.03,473320,2.1,2.22,1.99,2.03,473320,0.0,1.0
2025-11-20,2.0,2.18,1.98,2.1,313995,2.0,2.18,1.98,2.1,313995,0.0,1.0
2025-11-21,2.13,2.13,1.96,2.02,243034,2.13,2.13,1.96,2.02,243034,0.0,1.0
2025-11-24,2.15,2.155,2.0528,2.1,91101,2.15,2.155,2.0528,2.1,91101,0.0,1.0
2025-11-25,2.28,2.28,2.1101,2.15,204347,2.28,2.28,2.1101,2.15,204347,0.0,1.0
2025-11-26,2.38,2.4,2.23,2.26,282460,2.38,2.4,2.23,2.26,282460,0.0,1.0