date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-16,5.24,8.5,5.01,8.5,225499,5.24,8.5,5.01,8.5,225499,0.0,1.0
2024-09-17,4.16,5.46,3.65,5.36,466426,4.16,5.46,3.65,5.36,466426,0.0,1.0
2024-09-18,3.5,4.5,3.29,3.75,239119,3.5,4.5,3.29,3.75,239119,0.0,1.0
2024-09-19,2.9701,3.42,2.8505,3.36,240033,2.9701,3.42,2.8505,3.36,240033,0.0,1.0
2024-09-20,2.48,2.8351,2.29,2.66,334260,2.48,2.8351,2.29,2.66,334260,0.0,1.0
2024-09-23,2.62,2.93,2.24,2.48,205437,2.62,2.93,2.24,2.48,205437,0.0,1.0
2024-09-24,3.2,3.28,2.5035,2.62,251920,3.2,3.28,2.5035,2.62,251920,0.0,1.0
2024-09-25,2.79,3.3,2.7,3.2,123685,2.79,3.3,2.7,3.2,123685,0.0,1.0
2024-09-26,2.64,2.8,2.5,2.8,118841,2.64,2.8,2.5,2.8,118841,0.0,1.0
2024-09-27,2.57,2.64,2.46,2.56,62451,2.57,2.64,2.46,2.56,62451,0.0,1.0
2024-09-30,2.49,2.59,2.4,2.51,53633,2.49,2.59,2.4,2.51,53633,0.0,1.0
2024-10-01,2.39,2.478,2.22,2.47,95544,2.39,2.478,2.22,2.47,95544,0.0,1.0
2024-10-02,2.3,2.39,2.2301,2.39,31393,2.3,2.39,2.2301,2.39,31393,0.0,1.0
2024-10-03,2.18,2.3,2.14,2.3,37793,2.18,2.3,2.14,2.3,37793,0.0,1.0
2024-10-04,2.11,2.1799,1.9708,2.13,61370,2.11,2.1799,1.9708,2.13,61370,0.0,1.0
2024-10-07,1.97,2.1,1.96,2.1,25782,1.97,2.1,1.96,2.1,25782,0.0,1.0
2024-10-08,2.0705,2.1599,1.95,2.01,106304,2.0705,2.1599,1.95,2.01,106304,0.0,1.0
2024-10-09,2.2,2.38,2.0,2.04,48513,2.2,2.38,2.0,2.04,48513,0.0,1.0
2024-10-10,2.2852,2.3,2.122,2.24,35163,2.2852,2.3,2.122,2.24,35163,0.0,1.0
2024-10-11,2.14,2.55,2.051,2.249,165088,2.14,2.55,2.051,2.249,165088,0.0,1.0
2024-10-14,2.1,2.1892,2.05,2.12,34748,2.1,2.1892,2.05,2.12,34748,0.0,1.0
2024-10-15,2.15,2.17,2.05,2.17,12186,2.15,2.17,2.05,2.17,12186,0.0,1.0
2024-10-16,2.0949,2.1699,2.08,2.1,32185,2.0949,2.1699,2.08,2.1,32185,0.0,1.0
2024-10-17,2.15,2.19,2.04,2.12,27148,2.15,2.19,2.04,2.12,27148,0.0,1.0
2024-10-18,2.17,2.17,2.0601,2.15,5523,2.17,2.17,2.0601,2.15,5523,0.0,1.0
2024-10-21,2.01,2.2699,2.01,2.14,33757,2.01,2.2699,2.01,2.14,33757,0.0,1.0
2024-10-22,2.06,2.15,2.01,2.04,23512,2.06,2.15,2.01,2.04,23512,0.0,1.0
2024-10-23,2.02,2.14,2.01,2.04,30509,2.02,2.14,2.01,2.04,30509,0.0,1.0
2024-10-24,2.3,2.41,2.042,2.06,125475,2.3,2.41,2.042,2.06,125475,0.0,1.0
2024-10-25,2.55,2.73,2.28,2.28,395990,2.55,2.73,2.28,2.28,395990,0.0,1.0
2024-10-28,2.38,2.5,2.26,2.45,74653,2.38,2.5,2.26,2.45,74653,0.0,1.0
2024-10-29,2.2,2.3799,2.11,2.29,66607,2.2,2.3799,2.11,2.29,66607,0.0,1.0
2024-10-30,1.8,2.1759,1.63,2.13,235169,1.8,2.1759,1.63,2.13,235169,0.0,1.0
2024-10-31,1.72,1.9,1.7,1.84,67339,1.72,1.9,1.7,1.84,67339,0.0,1.0
2024-11-01,1.65,1.8327,1.65,1.73,21610,1.65,1.8327,1.65,1.73,21610,0.0,1.0
2024-11-04,1.74,1.78,1.6712,1.7,17536,1.74,1.78,1.6712,1.7,17536,0.0,1.0
2024-11-05,1.72,1.78,1.71,1.77,17347,1.72,1.78,1.71,1.77,17347,0.0,1.0
2024-11-06,1.68,1.74,1.67,1.7,18202,1.68,1.74,1.67,1.7,18202,0.0,1.0
2024-11-07,1.73,1.7499,1.69,1.69,19327,1.73,1.7499,1.69,1.69,19327,0.0,1.0
2024-11-08,1.78,1.78,1.72,1.75,15088,1.78,1.78,1.72,1.75,15088,0.0,1.0
2024-11-11,1.78,1.8499,1.71,1.75,23058,1.78,1.8499,1.71,1.75,23058,0.0,1.0
2024-11-12,1.8201,2.11,1.8,1.8,49209,1.8201,2.11,1.8,1.8,49209,0.0,1.0
2024-11-13,1.71,1.97,1.6101,1.87,568207,1.71,1.97,1.6101,1.87,568207,0.0,1.0
2024-11-14,1.73,1.75,1.62,1.69,22487,1.73,1.75,1.62,1.69,22487,0.0,1.0
2024-11-15,1.69,1.73,1.58,1.69,41010,1.69,1.73,1.58,1.69,41010,0.0,1.0
2024-11-18,1.76,1.87,1.6801,1.69,81921,1.76,1.87,1.6801,1.69,81921,0.0,1.0
2024-11-19,1.65,1.74,1.65,1.71,30469,1.65,1.74,1.65,1.71,30469,0.0,1.0
2024-11-20,1.66,1.67,1.64,1.66,14632,1.66,1.67,1.64,1.66,14632,0.0,1.0
2024-11-21,1.58,1.69,1.54,1.66,54053,1.58,1.69,1.54,1.66,54053,0.0,1.0
2024-11-22,1.555,1.6399,1.54,1.62,31021,1.555,1.6399,1.54,1.62,31021,0.0,1.0
2024-11-25,1.47,1.57,1.4,1.57,55992,1.47,1.57,1.4,1.57,55992,0.0,1.0
2024-11-26,1.44,1.5,1.44,1.5,25808,1.44,1.5,1.44,1.5,25808,0.0,1.0
2024-11-27,1.72,1.73,1.4,1.4,218655,1.72,1.73,1.4,1.4,218655,0.0,1.0
2024-11-29,1.64,1.759,1.56,1.73,112938,1.64,1.759,1.56,1.73,112938,0.0,1.0
2024-12-02,1.52,1.66,1.43,1.62,187631,1.52,1.66,1.43,1.62,187631,0.0,1.0
2024-12-03,1.46,1.6,1.45,1.48,116560,1.46,1.6,1.45,1.48,116560,0.0,1.0
2024-12-04,1.31,1.48,1.31,1.48,116054,1.31,1.48,1.31,1.48,116054,0.0,1.0
2024-12-05,1.2,1.4,1.19,1.37,141938,1.2,1.4,1.19,1.37,141938,0.0,1.0
2024-12-06,1.22,1.22,1.09,1.21,105154,1.22,1.22,1.09,1.21,105154,0.0,1.0
2024-12-09,1.3204,1.53,1.1,1.18,383915,1.3204,1.53,1.1,1.18,383915,0.0,1.0
2024-12-10,1.2028,1.36,1.19,1.35,62479,1.2028,1.36,1.19,1.35,62479,0.0,1.0
2024-12-11,1.2,1.29,1.15,1.2,59870,1.2,1.29,1.15,1.2,59870,0.0,1.0
2024-12-12,1.16,1.2361,1.16,1.22,52162,1.16,1.2361,1.16,1.22,52162,0.0,1.0
2024-12-13,1.11,1.175,1.09,1.15,54317,1.11,1.175,1.09,1.15,54317,0.0,1.0
2024-12-16,0.84,1.14,0.82,1.14,189551,0.84,1.14,0.82,1.14,189551,0.0,1.0
2024-12-17,0.871,0.9003,0.8248,0.8248,22906,0.871,0.9003,0.8248,0.8248,22906,0.0,1.0
2024-12-18,0.82,0.9084,0.7701,0.852,141697,0.82,0.9084,0.7701,0.852,141697,0.0,1.0
2024-12-19,0.8199,0.86,0.8199,0.85,76402,0.8199,0.86,0.8199,0.85,76402,0.0,1.0
2024-12-20,0.7838,0.86,0.7838,0.7901,97699,0.7838,0.86,0.7838,0.7901,97699,0.0,1.0
2024-12-23,0.8682,1.05,0.814,0.814,319938,0.8682,1.05,0.814,0.814,319938,0.0,1.0
2024-12-24,0.8305,0.96,0.7643,0.861,652131,0.8305,0.96,0.7643,0.861,652131,0.0,1.0
2024-12-26,0.862,0.8897,0.77,0.8256,143610,0.862,0.8897,0.77,0.8256,143610,0.0,1.0
2024-12-27,0.9507,0.95505,0.84,0.8497,109780,0.9507,0.95505,0.84,0.8497,109780,0.0,1.0
2024-12-30,0.8838,0.9507,0.85,0.9507,110632,0.8838,0.9507,0.85,0.9507,110632,0.0,1.0
2024-12-31,1.1799,1.34,0.9,0.9279,1172265,1.1799,1.34,0.9,0.9279,1172265,0.0,1.0
2025-01-02,1.13,1.43,1.11,1.17,841589,1.13,1.43,1.11,1.17,841589,0.0,1.0
2025-01-03,1.0987,1.23,1.0601,1.08,217442,1.0987,1.23,1.0601,1.08,217442,0.0,1.0
2025-01-06,0.971,1.15,0.88,1.1,3522953,0.971,1.15,0.88,1.1,3522953,0.0,1.0
2025-01-07,1.6,1.66,1.2,1.33,8190622,1.6,1.66,1.2,1.33,8190622,0.0,1.0
2025-01-08,1.21,1.53,1.2,1.53,822122,1.21,1.53,1.2,1.53,822122,0.0,1.0
2025-01-10,1.84,1.97,1.27,1.27,2472462,1.84,1.97,1.27,1.27,2472462,0.0,1.0
2025-01-13,1.68,2.35,1.15,2.05,1582131,1.68,2.35,1.15,2.05,1582131,0.0,1.0
2025-01-14,1.28,1.49,1.17,1.32,425692,1.28,1.49,1.17,1.32,425692,0.0,1.0
2025-01-15,1.26,1.3494,1.2,1.23,143671,1.26,1.3494,1.2,1.23,143671,0.0,1.0
2025-01-16,1.22,1.25,1.07,1.22,163341,1.22,1.25,1.07,1.22,163341,0.0,1.0
2025-01-17,1.23,1.38,1.16,1.18,149180,1.23,1.38,1.16,1.18,149180,0.0,1.0
2025-01-21,1.15,1.2,1.12,1.17,107796,1.15,1.2,1.12,1.17,107796,0.0,1.0
2025-01-22,1.0301,1.14,1.01,1.1,198159,1.0301,1.14,1.01,1.1,198159,0.0,1.0
2025-01-23,1.09,1.09,1.02,1.03,61615,1.09,1.09,1.02,1.03,61615,0.0,1.0
2025-01-24,1.12,1.3,1.05,1.05,168161,1.12,1.3,1.05,1.05,168161,0.0,1.0
2025-01-27,1.06,1.1,0.9841,1.04,232654,1.06,1.1,0.9841,1.04,232654,0.0,1.0
2025-01-28,1.03,1.06,1.02,1.02,26829,1.03,1.06,1.02,1.02,26829,0.0,1.0
2025-01-29,1.02,1.12,1.0004,1.01,143070,1.02,1.12,1.0004,1.01,143070,0.0,1.0
2025-01-30,0.99,1.07,0.98,1.03,82217,0.99,1.07,0.98,1.03,82217,0.0,1.0
2025-01-31,1.0,1.06,0.97,0.98,97271,1.0,1.06,0.97,0.98,97271,0.0,1.0
2025-02-03,0.94,1.0,0.87,1.0,136220,0.94,1.0,0.87,1.0,136220,0.0,1.0
2025-02-04,0.9071,0.94,0.89,0.9218,47237,0.9071,0.94,0.89,0.9218,47237,0.0,1.0
2025-02-05,0.85,1.01,0.84,0.93,131890,0.85,1.01,0.84,0.93,131890,0.0,1.0
2025-02-06,0.785,0.8644,0.7564,0.8644,178244,0.785,0.8644,0.7564,0.8644,178244,0.0,1.0
2025-02-07,0.77,0.79,0.76,0.777,80297,0.77,0.79,0.76,0.777,80297,0.0,1.0
2025-02-10,0.71,0.78,0.67975,0.78,101475,0.71,0.78,0.67975,0.78,101475,0.0,1.0
2025-02-11,0.755,0.8,0.71,0.72,109080,0.755,0.8,0.71,0.72,109080,0.0,1.0
2025-02-12,0.76,0.8,0.7272,0.73,48163,0.76,0.8,0.7272,0.73,48163,0.0,1.0
2025-02-13,0.7541,0.755,0.7028,0.736,61735,0.7541,0.755,0.7028,0.736,61735,0.0,1.0
2025-02-14,0.76,0.8,0.73,0.79,56383,0.76,0.8,0.73,0.79,56383,0.0,1.0
2025-02-18,0.7335,0.779899,0.72,0.7506,71902,0.7335,0.779899,0.72,0.7506,71902,0.0,1.0
2025-02-19,0.7309,0.78,0.7003,0.7003,178545,0.7309,0.78,0.7003,0.7003,178545,0.0,1.0
2025-02-20,0.73,0.7451,0.71,0.71,29161,0.73,0.7451,0.71,0.71,29161,0.0,1.0
2025-02-21,0.7449,0.745,0.7069,0.72,49642,0.7449,0.745,0.7069,0.72,49642,0.0,1.0
2025-02-24,0.705,0.76,0.7022,0.76,128535,0.705,0.76,0.7022,0.76,128535,0.0,1.0
2025-02-25,0.67,0.7042,0.61535,0.7022,117258,0.67,0.7042,0.61535,0.7022,117258,0.0,1.0
2025-02-26,0.635,0.69,0.6096,0.6499,73105,0.635,0.69,0.6096,0.6499,73105,0.0,1.0
2025-02-27,0.58,0.6218,0.577,0.6,63411,0.58,0.6218,0.577,0.6,63411,0.0,1.0
2025-02-28,0.5999,0.6,0.56,0.6,46001,0.5999,0.6,0.56,0.6,46001,0.0,1.0
2025-03-03,0.61,0.6347,0.5832,0.5832,686020,0.61,0.6347,0.5832,0.5832,686020,0.0,1.0
2025-03-04,0.5775,0.5775,0.4715,0.5673,382348,0.5775,0.5775,0.4715,0.5673,382348,0.0,1.0
2025-03-05,0.5435,0.57,0.5371,0.57,36972,0.5435,0.57,0.5371,0.57,36972,0.0,1.0
2025-03-06,0.53,0.54,0.5054,0.5054,27412,0.53,0.54,0.5054,0.5054,27412,0.0,1.0
2025-03-07,0.55,0.626899,0.55,0.55,135304,0.55,0.626899,0.55,0.55,135304,0.0,1.0
2025-03-10,0.549,0.6,0.513,0.55,74060,0.549,0.6,0.513,0.55,74060,0.0,1.0
2025-03-11,0.549,0.549,0.5131,0.53,28445,0.549,0.549,0.5131,0.53,28445,0.0,1.0
2025-03-12,0.53,0.5599,0.5201,0.54,42501,0.53,0.5599,0.5201,0.54,42501,0.0,1.0
2025-03-13,0.6,0.6,0.54,0.5899,31396,0.6,0.6,0.54,0.5899,31396,0.0,1.0
2025-03-14,0.56,0.6,0.56,0.57,33803,0.56,0.6,0.56,0.57,33803,0.0,1.0
2025-03-17,0.5372,0.57,0.52,0.5616,45543,0.5372,0.57,0.52,0.5616,45543,0.0,1.0
2025-03-18,0.567,0.567,0.52,0.54,332816,0.567,0.567,0.52,0.54,332816,0.0,1.0
2025-03-19,0.552,0.57,0.5317,0.57,65423,0.552,0.57,0.5317,0.57,65423,0.0,1.0
2025-03-20,0.6834,0.7287,0.51,0.51,3287520,0.6834,0.7287,0.51,0.51,3287520,0.0,1.0
2025-03-21,0.5696,0.6024,0.5,0.587,767594,0.5696,0.6024,0.5,0.587,767594,0.0,1.0
2025-03-24,0.53,0.5501,0.4901,0.55,274266,0.53,0.5501,0.4901,0.55,274266,0.0,1.0
2025-03-25,0.57,0.62,0.51,0.543,543014,0.57,0.62,0.51,0.543,543014,0.0,1.0
2025-03-26,0.528,0.5599,0.5132,0.5529,271489,0.528,0.5599,0.5132,0.5529,271489,0.0,1.0
2025-03-27,0.5293,0.53,0.5131,0.53,76836,0.5293,0.53,0.5131,0.53,76836,0.0,1.0
2025-03-28,0.5,0.5495,0.48,0.5293,105043,0.5,0.5495,0.48,0.5293,105043,0.0,1.0
2025-03-31,0.5,0.5176,0.3811,0.5,485151,0.5,0.5176,0.3811,0.5,485151,0.0,1.0
2025-04-01,0.4402,0.5,0.440101,0.5,76100,0.4402,0.5,0.440101,0.5,76100,0.0,1.0
2025-04-02,0.49,0.5299,0.4402,0.4402,343905,0.49,0.5299,0.4402,0.4402,343905,0.0,1.0
2025-04-03,0.43,0.4994,0.413,0.4994,328370,0.43,0.4994,0.413,0.4994,328370,0.0,1.0
2025-04-04,0.392,0.45,0.29,0.45,348312,0.392,0.45,0.29,0.45,348312,0.0,1.0
2025-04-07,0.4399,0.4399,0.37,0.3792,99499,0.4399,0.4399,0.37,0.3792,99499,0.0,1.0
2025-04-08,0.3949,0.4799,0.39,0.4799,129424,0.3949,0.4799,0.39,0.4799,129424,0.0,1.0
2025-04-09,0.4168,0.42,0.385,0.3949,70830,0.4168,0.42,0.385,0.3949,70830,0.0,1.0
2025-04-10,0.4078,0.429899,0.4051,0.4174,19145,0.4078,0.429899,0.4051,0.4174,19145,0.0,1.0
2025-04-11,0.424648,0.425,0.41,0.41,62075,0.424648,0.425,0.41,0.41,62075,0.0,1.0
2025-04-14,0.4479,0.4484,0.4146,0.425,150909,0.4479,0.4484,0.4146,0.425,150909,0.0,1.0
2025-04-15,0.4298,0.4479,0.4064,0.4479,40483,0.4298,0.4479,0.4064,0.4479,40483,0.0,1.0
2025-04-16,0.45,0.45,0.4107,0.43,24531,0.45,0.45,0.4107,0.43,24531,0.0,1.0
2025-04-17,0.4254,0.438,0.4106,0.43,65271,0.4254,0.438,0.4106,0.43,65271,0.0,1.0
2025-04-21,0.4343,0.439,0.4201,0.4311,28109,0.4343,0.439,0.4201,0.4311,28109,0.0,1.0
2025-04-22,0.4599,0.4798,0.4392,0.44,258587,0.4599,0.4798,0.4392,0.44,258587,0.0,1.0
2025-04-23,0.4311,0.47,0.4174,0.46,192080,0.4311,0.47,0.4174,0.46,192080,0.0,1.0
2025-04-24,0.4252,0.45,0.4201,0.432,42037,0.4252,0.45,0.4201,0.432,42037,0.0,1.0
2025-04-25,0.41,0.44,0.41,0.44,38498,0.41,0.44,0.41,0.44,38498,0.0,1.0
2025-04-28,0.44,0.44,0.4109,0.42,30298,0.44,0.44,0.4109,0.42,30298,0.0,1.0
2025-04-29,0.42,0.44,0.42,0.44,62830,0.42,0.44,0.42,0.44,62830,0.0,1.0
2025-04-30,0.479,0.5,0.42,0.42,904692,0.479,0.5,0.42,0.42,904692,0.0,1.0
2025-05-01,0.4049,0.49,0.3555,0.49,843602,0.4049,0.49,0.3555,0.49,843602,0.0,1.0
2025-05-02,0.408799,0.43,0.4001,0.43,48699,0.408799,0.43,0.4001,0.43,48699,0.0,1.0
2025-05-05,0.3951,0.41,0.3903,0.41,49444,0.3951,0.41,0.3903,0.41,49444,0.0,1.0
2025-05-06,0.405,0.41,0.3828,0.41,38059,0.405,0.41,0.3828,0.41,38059,0.0,1.0
2025-05-07,0.379,0.405,0.379,0.402,59071,0.379,0.405,0.379,0.402,59071,0.0,1.0
2025-05-08,0.38,0.3898,0.37,0.38,42664,0.38,0.3898,0.37,0.38,42664,0.0,1.0
2025-05-09,0.4143,0.4194,0.38,0.38,46033,0.4143,0.4194,0.38,0.38,46033,0.0,1.0
2025-05-12,0.51,0.5671,0.4,0.4001,4708696,0.51,0.5671,0.4,0.4001,4708696,0.0,1.0
2025-05-13,0.42978,0.4711,0.4,0.4693,1648327,0.42978,0.4711,0.4,0.4693,1648327,0.0,1.0
2025-05-14,0.394,0.4384,0.3751,0.43,848817,0.394,0.4384,0.3751,0.43,848817,0.0,1.0
2025-05-15,0.3801,0.4,0.356,0.39,203267,0.3801,0.4,0.356,0.39,203267,0.0,1.0
2025-05-16,0.39,0.3925,0.36,0.382,319489,0.39,0.3925,0.36,0.382,319489,0.0,1.0
2025-05-19,0.3882,0.3957,0.375,0.3889,94220,0.3882,0.3957,0.375,0.3889,94220,0.0,1.0
2025-05-20,0.3752,0.39,0.37,0.37,89943,0.3752,0.39,0.37,0.37,89943,0.0,1.0
2025-05-21,0.363,0.38,0.36,0.375,85692,0.363,0.38,0.36,0.375,85692,0.0,1.0
2025-05-22,0.374,0.374,0.361,0.365,68786,0.374,0.374,0.361,0.365,68786,0.0,1.0
2025-05-23,0.3743,0.375,0.3601,0.37,81033,0.3743,0.375,0.3601,0.37,81033,0.0,1.0
2025-05-27,0.3817,0.4,0.3701,0.3748,88952,0.3817,0.4,0.3701,0.3748,88952,0.0,1.0
2025-05-28,0.3844,0.385,0.3771,0.3771,86467,0.3844,0.385,0.3771,0.3771,86467,0.0,1.0
2025-05-29,0.4147,0.429,0.3802,0.3808,621190,0.4147,0.429,0.3802,0.3808,621190,0.0,1.0
2025-05-30,0.3955,0.4139,0.366,0.4023,227711,0.3955,0.4139,0.366,0.4023,227711,0.0,1.0
2025-06-02,0.38,0.3999,0.375,0.3836,56445,0.38,0.3999,0.375,0.3836,56445,0.0,1.0
2025-06-03,0.3919,0.4,0.3752,0.38,61138,0.3919,0.4,0.3752,0.38,61138,0.0,1.0
2025-06-04,0.39,0.3901,0.38,0.3901,98020,0.39,0.3901,0.38,0.3901,98020,0.0,1.0
2025-06-05,0.405,0.43,0.383,0.3882,727885,0.405,0.43,0.383,0.3882,727885,0.0,1.0
2025-06-06,0.42,0.44,0.3851,0.3929,529716,0.42,0.44,0.3851,0.3929,529716,0.0,1.0
2025-06-09,0.42,0.44,0.41,0.425,185283,0.42,0.44,0.41,0.425,185283,0.0,1.0
2025-06-10,0.43,0.4317,0.41,0.43,93486,0.43,0.4317,0.41,0.43,93486,0.0,1.0
2025-06-11,0.4264,0.43,0.4201,0.4296,62303,0.4264,0.43,0.4201,0.4296,62303,0.0,1.0
2025-06-12,0.4132,0.4269,0.4005,0.4207,99141,0.4132,0.4269,0.4005,0.4207,99141,0.0,1.0
2025-06-13,0.4085,0.42,0.402,0.42,166292,0.4085,0.42,0.402,0.42,166292,0.0,1.0
2025-06-16,0.404,0.4118,0.382,0.4085,98675,0.404,0.4118,0.382,0.4085,98675,0.0,1.0
2025-06-17,0.411,0.4188,0.4005,0.4039,62775,0.411,0.4188,0.4005,0.4039,62775,0.0,1.0
2025-06-18,0.412,0.415,0.3933,0.3933,32612,0.412,0.415,0.3933,0.3933,32612,0.0,1.0
2025-06-20,0.3925,0.4219,0.3925,0.415,104136,0.3925,0.4219,0.3925,0.415,104136,0.0,1.0
2025-06-23,0.3989,0.4075,0.3851,0.39,84935,0.3989,0.4075,0.3851,0.39,84935,0.0,1.0
2025-06-24,0.4031,0.4174,0.4001,0.411,109333,0.4031,0.4174,0.4001,0.411,109333,0.0,1.0
2025-06-25,0.39,0.43,0.3678,0.43,411697,0.39,0.43,0.3678,0.43,411697,0.0,1.0
2025-06-26,0.4036,0.4156,0.3804,0.39,190759,0.4036,0.4156,0.3804,0.39,190759,0.0,1.0
2025-06-27,0.41,0.4199,0.3904,0.4038,147979,0.41,0.4199,0.3904,0.4038,147979,0.0,1.0
2025-06-30,0.404,0.42,0.400201,0.4012,124030,0.404,0.42,0.400201,0.4012,124030,0.0,1.0
2025-07-01,0.4282,0.4319,0.41001,0.42,165390,0.4282,0.4319,0.41001,0.42,165390,0.0,1.0
2025-07-02,0.4362,0.443,0.4283,0.4296,232982,0.4362,0.443,0.4283,0.4296,232982,0.0,1.0
2025-07-03,0.4351,0.4407,0.435,0.435,36528,0.4351,0.4407,0.435,0.435,36528,0.0,1.0
2025-07-07,0.42,0.43,0.4079,0.429,105863,0.42,0.43,0.4079,0.429,105863,0.0,1.0
2025-07-08,0.387,0.4199,0.3856,0.4181,214728,0.387,0.4199,0.3856,0.4181,214728,0.0,1.0
2025-07-09,0.3925,0.396,0.3812,0.39,195782,0.3925,0.396,0.3812,0.39,195782,0.0,1.0
2025-07-10,0.42,0.42,0.39,0.39,204516,0.42,0.42,0.39,0.39,204516,0.0,1.0
2025-07-11,0.41,0.4207,0.39,0.4207,178544,0.41,0.4207,0.39,0.4207,178544,0.0,1.0
2025-07-14,0.3982,0.4082,0.39,0.4,76689,0.3982,0.4082,0.39,0.4,76689,0.0,1.0
2025-07-15,0.3949,0.4199,0.3875,0.39,44545,0.3949,0.4199,0.3875,0.39,44545,0.0,1.0
2025-07-16,0.4502,0.4603,0.4,0.4099,951175,0.4502,0.4603,0.4,0.4099,951175,0.0,1.0
2025-07-17,0.4231,0.44,0.3951,0.44,449394,0.4231,0.44,0.3951,0.44,449394,0.0,1.0
2025-07-18,0.43,0.4347,0.414,0.415,178898,0.43,0.4347,0.414,0.415,178898,0.0,1.0
2025-07-21,0.418,0.43,0.41,0.4285,89628,0.418,0.43,0.41,0.4285,89628,0.0,1.0
2025-07-22,0.4202,0.43,0.4103,0.418,78359,0.4202,0.43,0.4103,0.418,78359,0.0,1.0
2025-07-23,0.42,0.42939,0.4172,0.42,36080,0.42,0.42939,0.4172,0.42,36080,0.0,1.0
2025-07-24,0.4132,0.4299,0.4,0.423,136947,0.4132,0.4299,0.4,0.423,136947,0.0,1.0
2025-07-25,0.427,0.430501,0.4101,0.42,177055,0.427,0.430501,0.4101,0.42,177055,0.0,1.0
2025-07-28,0.4499,0.47,0.4147,0.4147,586984,0.4499,0.47,0.4147,0.4147,586984,0.0,1.0
2025-07-29,0.44,0.4471,0.42,0.4415,155048,0.44,0.4471,0.42,0.4415,155048,0.0,1.0
2025-07-30,0.421,0.4385,0.42,0.4268,88732,0.421,0.4385,0.42,0.4268,88732,0.0,1.0
2025-07-31,0.41,0.44,0.3859,0.4201,142358,0.41,0.44,0.3859,0.4201,142358,0.0,1.0
2025-08-01,0.3926,0.4104,0.3614,0.4104,172342,0.3926,0.4104,0.3614,0.4104,172342,0.0,1.0
2025-08-04,0.3962,0.415,0.396,0.396,53255,0.3962,0.415,0.396,0.396,53255,0.0,1.0
2025-08-05,0.39,0.4,0.38,0.3855,47143,0.39,0.4,0.38,0.3855,47143,0.0,1.0
2025-08-06,0.4191,0.4299,0.39,0.39,438703,0.4191,0.4299,0.39,0.39,438703,0.0,1.0
2025-08-07,0.42,0.4299,0.4,0.41,99742,0.42,0.4299,0.4,0.41,99742,0.0,1.0
2025-08-08,0.41,0.42,0.4,0.42,49096,0.41,0.42,0.4,0.42,49096,0.0,1.0
2025-08-11,0.3999,0.405,0.3924,0.4,34676,0.3999,0.405,0.3924,0.4,34676,0.0,1.0
2025-08-12,0.3956,0.4101,0.3826,0.389,122679,0.3956,0.4101,0.3826,0.389,122679,0.0,1.0
2025-08-13,0.3999,0.41,0.39,0.39,47186,0.3999,0.41,0.39,0.39,47186,0.0,1.0
2025-08-14,0.4,0.4,0.3825,0.4,120730,0.4,0.4,0.3825,0.4,120730,0.0,1.0
2025-08-15,0.42,0.425,0.3946,0.42,176985,0.42,0.425,0.3946,0.42,176985,0.0,1.0
2025-08-18,0.3951,0.4211,0.3759,0.42,420162,0.3951,0.4211,0.3759,0.42,420162,0.0,1.0
2025-08-19,0.42,0.42,0.3901,0.4098,46160,0.42,0.42,0.3901,0.4098,46160,0.0,1.0
2025-08-20,0.4014,0.421,0.39,0.39,79171,0.4014,0.421,0.39,0.39,79171,0.0,1.0
2025-08-21,0.415,0.415,0.41,0.41,49780,0.415,0.415,0.41,0.41,49780,0.0,1.0
2025-08-22,0.417201,0.424999,0.412,0.4125,57579,0.417201,0.424999,0.412,0.4125,57579,0.0,1.0
2025-08-25,0.4159,0.421999,0.4146,0.42,51697,0.4159,0.421999,0.4146,0.42,51697,0.0,1.0
2025-08-26,0.3918,0.416,0.38,0.414,126149,0.3918,0.416,0.38,0.414,126149,0.0,1.0
2025-08-27,0.38,0.4048,0.38,0.3904,96528,0.38,0.4048,0.38,0.3904,96528,0.0,1.0
2025-08-28,0.3903,0.3999,0.3801,0.39,58677,0.3903,0.3999,0.3801,0.39,58677,0.0,1.0
2025-08-29,0.3887,0.4,0.3851,0.4,42575,0.3887,0.4,0.3851,0.4,42575,0.0,1.0
2025-09-02,0.42,0.42,0.3851,0.3851,142506,0.42,0.42,0.3851,0.3851,142506,0.0,1.0
2025-09-03,0.4107,0.4198,0.406,0.4177,39481,0.4107,0.4198,0.406,0.4177,39481,0.0,1.0
2025-09-04,0.3958,0.4199,0.38,0.4177,75880,0.3958,0.4199,0.38,0.4177,75880,0.0,1.0
2025-09-05,0.4225,0.43,0.390001,0.4001,109476,0.4225,0.43,0.390001,0.4001,109476,0.0,1.0
2025-09-08,0.4301,0.435,0.42,0.4213,311450,0.4301,0.435,0.42,0.4213,311450,0.0,1.0
2025-09-09,0.4299,0.439,0.42,0.42,165489,0.4299,0.439,0.42,0.42,165489,0.0,1.0
2025-09-10,0.45,0.47,0.4255,0.43,359454,0.45,0.47,0.4255,0.43,359454,0.0,1.0
2025-09-11,0.4727,0.48,0.4337,0.4506,432437,0.4727,0.48,0.4337,0.4506,432437,0.0,1.0
2025-09-12,0.467,0.487999,0.444001,0.48,290754,0.467,0.487999,0.444001,0.48,290754,0.0,1.0
2025-09-15,0.56,0.59,0.4656,0.4656,1187071,0.56,0.59,0.4656,0.4656,1187071,0.0,1.0
2025-09-16,0.77,0.948799,0.5614,0.58,10597922,0.77,0.948799,0.5614,0.58,10597922,0.0,1.0
2025-09-17,0.8379,0.98,0.7839,0.8,2559344,0.8379,0.98,0.7839,0.8,2559344,0.0,1.0
2025-09-18,0.93,0.97,0.76,0.8,1457075,0.93,0.97,0.76,0.8,1457075,0.0,1.0
2025-09-19,0.8202,0.9555,0.7813,0.95,561508,0.8202,0.9555,0.7813,0.95,561508,0.0,1.0
2025-09-22,0.7341,0.874,0.68,0.85,879255,0.7341,0.874,0.68,0.85,879255,0.0,1.0
2025-09-23,0.65,0.79,0.5523,0.68,1051590,0.65,0.79,0.5523,0.68,1051590,0.0,1.0
2025-09-24,0.6676,0.73,0.636801,0.6392,504846,0.6676,0.73,0.636801,0.6392,504846,0.0,1.0
2025-09-25,0.674,0.7297,0.63,0.6476,244690,0.674,0.7297,0.63,0.6476,244690,0.0,1.0
2025-09-26,0.6652,0.78,0.6132,0.69,933998,0.6652,0.78,0.6132,0.69,933998,0.0,1.0
2025-09-29,0.7,0.731299,0.64,0.67,397853,0.7,0.731299,0.64,0.67,397853,0.0,1.0
2025-09-30,0.76,0.76,0.65,0.679,458331,0.76,0.76,0.65,0.679,458331,0.0,1.0
2025-10-01,0.7,0.73,0.6839,0.7289,254364,0.7,0.73,0.6839,0.7289,254364,0.0,1.0
2025-10-02,0.7017,0.75,0.66,0.7,416069,0.7017,0.75,0.66,0.7,416069,0.0,1.0
2025-10-03,0.7216,0.76,0.7005,0.7298,205867,0.7216,0.76,0.7005,0.7298,205867,0.0,1.0
2025-10-06,0.6574,0.7398,0.62,0.73,714364,0.6574,0.7398,0.62,0.73,714364,0.0,1.0
2025-10-07,0.635,0.6663,0.6101,0.6372,226138,0.635,0.6663,0.6101,0.6372,226138,0.0,1.0
2025-10-08,0.6325,0.6579,0.6191,0.6191,123347,0.6325,0.6579,0.6191,0.6191,123347,0.0,1.0
2025-10-09,0.6325,0.6486,0.6158,0.6235,99049,0.6325,0.6486,0.6158,0.6235,99049,0.0,1.0
2025-10-10,0.67,0.6887,0.62,0.6325,385426,0.67,0.6887,0.62,0.6325,385426,0.0,1.0
2025-10-13,0.725,0.7457,0.67,0.672,646970,0.725,0.7457,0.67,0.672,646970,0.0,1.0
2025-10-14,0.745,0.7597,0.6919,0.725,813918,0.745,0.7597,0.6919,0.725,813918,0.0,1.0
2025-10-15,0.74,0.7725,0.7,0.77,247334,0.74,0.7725,0.7,0.77,247334,0.0,1.0
2025-10-16,0.6749,0.7099,0.6506,0.7,361809,0.6749,0.7099,0.6506,0.7,361809,0.0,1.0
2025-10-17,0.6895,0.7,0.655,0.674,369365,0.6895,0.7,0.655,0.674,369365,0.0,1.0
2025-10-20,0.6962,0.7042,0.65,0.65,90901,0.6962,0.7042,0.65,0.65,90901,0.0,1.0
2025-10-21,0.7101,0.7344,0.6717,0.6853,257336,0.7101,0.7344,0.6717,0.6853,257336,0.0,1.0
2025-10-22,0.702,0.72,0.6946,0.7,103604,0.702,0.72,0.6946,0.7,103604,0.0,1.0
2025-10-23,0.6951,0.7019,0.685,0.6997,68695,0.6951,0.7019,0.685,0.6997,68695,0.0,1.0
2025-10-24,0.695,0.7049,0.6865,0.695,41937,0.695,0.7049,0.6865,0.695,41937,0.0,1.0
2025-10-27,0.6572,0.71,0.6,0.71,286148,0.6572,0.71,0.6,0.71,286148,0.0,1.0
2025-10-28,0.6523,0.6691,0.6375,0.6375,190306,0.6523,0.6691,0.6375,0.6375,190306,0.0,1.0
2025-10-29,0.64,0.67,0.63,0.6523,302712,0.64,0.67,0.63,0.6523,302712,0.0,1.0
2025-10-30,0.63,0.659999,0.6,0.64,191059,0.63,0.659999,0.6,0.64,191059,0.0,1.0
2025-10-31,0.5967,0.6341,0.5811,0.63,197173,0.5967,0.6341,0.5811,0.63,197173,0.0,1.0
2025-11-03,0.5882,0.5999,0.58,0.5851,89194,0.5882,0.5999,0.58,0.5851,89194,0.0,1.0
2025-11-04,0.5391,0.5899,0.525,0.58,402629,0.5391,0.5899,0.525,0.58,402629,0.0,1.0
2025-11-05,0.6,0.72,0.6,0.67,1461242,0.6,0.72,0.6,0.67,1461242,0.0,1.0
2025-11-06,0.5987,0.606,0.54,0.5963,310190,0.5987,0.606,0.54,0.5963,310190,0.0,1.0
2025-11-07,0.5698,0.5795,0.551,0.5795,51452,0.5698,0.5795,0.551,0.5795,51452,0.0,1.0
2025-11-10,0.58,0.5882,0.557,0.57,136353,0.58,0.5882,0.557,0.57,136353,0.0,1.0
2025-11-11,0.6069,0.6101,0.57,0.58,174035,0.6069,0.6101,0.57,0.58,174035,0.0,1.0
2025-11-12,0.6001,0.6199,0.5883,0.605,160944,0.6001,0.6199,0.5883,0.605,160944,0.0,1.0
2025-11-13,0.62,0.632,0.5821,0.5821,170029,0.62,0.632,0.5821,0.5821,170029,0.0,1.0
2025-11-14,0.614,0.6318,0.606,0.63,366181,0.614,0.6318,0.606,0.63,366181,0.0,1.0
2025-11-17,0.6115,0.6315,0.5998,0.63,188901,0.6115,0.6315,0.5998,0.63,188901,0.0,1.0
2025-11-18,0.605,0.6239,0.5705,0.5915,152168,0.605,0.6239,0.5705,0.5915,152168,0.0,1.0
2025-11-19,0.5835,0.6132,0.5728,0.5868,97892,0.5835,0.6132,0.5728,0.5868,97892,0.0,1.0
2025-11-20,0.5854,0.6077,0.5824,0.5851,91173,0.5854,0.6077,0.5824,0.5851,91173,0.0,1.0
2025-11-21,0.6185,0.6296,0.5837,0.595,456752,0.6185,0.6296,0.5837,0.595,456752,0.0,1.0
2025-11-24,0.6199,0.6367,0.6014,0.6014,168392,0.6199,0.6367,0.6014,0.6014,168392,0.0,1.0
2025-11-25,0.6249,0.6499,0.6168,0.6499,72006,0.6249,0.6499,0.6168,0.6499,72006,0.0,1.0
2025-11-26,0.607,0.6904,0.607,0.63,230744,0.607,0.6904,0.607,0.63,230744,0.0,1.0