date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-14,4.99,8.8,4.24,5.2,153957,149.7,264.0,127.2,156.0,5131.9,0.0,1.0
2024-11-15,3.71,4.645,3.23,4.22,65186,111.3,139.35,96.9000000000001,126.6,2172.86666666667,0.0,1.0
2024-11-18,3.3979,3.6,3.18,3.3,16107,101.937,108.0,95.4000000000001,99.0000000000001,536.9,0.0,1.0
2024-11-19,3.63,4.01,3.2,3.3618,13043,108.9,120.3,96.0000000000001,100.854,434.766666666667,0.0,1.0
2024-11-20,3.41,3.99,3.38,3.99,10656,102.3,119.7,101.4,119.7,355.2,0.0,1.0
2024-11-21,3.18,3.67,3.09,3.34,35734,95.4000000000001,110.1,92.7000000000001,100.2,1191.13333333333,0.0,1.0
2024-11-22,3.105,3.41,2.9046,3.2396,20247,93.1500000000001,102.3,87.1380000000001,97.1880000000001,674.899999999999,0.0,1.0
2024-11-25,2.95,3.0565,2.89,2.97,6519,88.5000000000001,91.6950000000001,86.7000000000001,89.1000000000001,217.3,0.0,1.0
2024-11-26,2.9,3.35,2.87,2.93,77256,87.0000000000001,100.5,86.1000000000001,87.9000000000001,2575.2,0.0,1.0
2024-11-27,2.68,2.88,2.5,2.88,40576,80.4000000000001,86.4000000000001,75.0000000000001,86.4000000000001,1352.53333333333,0.0,1.0
2024-11-29,2.7,3.27,2.61,2.61,9625,81.0000000000001,98.1000000000001,78.3000000000001,78.3000000000001,320.833333333333,0.0,1.0
2024-12-02,2.63,3.0999,2.6,2.74,13479,78.9000000000001,92.9970000000001,78.0000000000001,82.2000000000001,449.299999999999,0.0,1.0
2024-12-03,2.41,2.6399,2.3,2.63,18198,72.3000000000001,79.1970000000001,69.0000000000001,78.9000000000001,606.599999999999,0.0,1.0
2024-12-04,2.13,2.695,2.05,2.5,81312,63.9000000000001,80.8500000000001,61.5000000000001,75.0000000000001,2710.4,0.0,1.0
2024-12-05,1.55,2.1,1.42,2.0101,298485,46.5,63.0000000000001,42.6,60.3030000000001,9949.5,0.0,1.0
2024-12-06,1.53,1.64,1.41,1.52,106058,45.9,49.2,42.3,45.6000000000001,3535.26666666667,0.0,1.0
2024-12-09,1.83,1.88,1.43,1.57,57306,54.9000000000001,56.4000000000001,42.9,47.1000000000001,1910.2,0.0,1.0
2024-12-10,1.78,1.78,1.55,1.77,34491,53.4000000000001,53.4000000000001,46.5,53.1000000000001,1149.7,0.0,1.0
2024-12-11,1.58,1.74,1.58,1.6601,18195,47.4000000000001,52.2000000000001,47.4000000000001,49.803,606.499999999999,0.0,1.0
2024-12-12,1.6,1.7948,1.55,1.7911,21090,48.0000000000001,53.8440000000001,46.5,53.7330000000001,702.999999999999,0.0,1.0
2024-12-13,1.53,1.75,1.52,1.67,16493,45.9,52.5000000000001,45.6000000000001,50.1000000000001,549.766666666667,0.0,1.0
2024-12-16,1.28,1.72,1.19,1.72,60748,38.4,51.6000000000001,35.7,51.6000000000001,2024.93333333333,0.0,1.0
2024-12-17,1.23,1.3987,1.22,1.3,8131,36.9,41.961,36.6,39.0,271.033333333333,0.0,1.0
2024-12-18,1.1,1.3,1.09,1.3,21078,33.0,39.0,32.7,39.0,702.6,0.0,1.0
2024-12-19,1.49,2.22,0.95,1.49,17037213,44.7,66.6000000000001,28.5,44.7,567907.1,0.0,1.0
2024-12-20,2.07,3.99,1.38,1.41,17830191,62.1000000000001,119.7,41.4,42.3,594339.699999999,0.0,1.0
2024-12-23,2.29,2.45,1.7001,2.29,1090914,68.7000000000001,73.5000000000001,51.003,68.7000000000001,36363.7999999999,0.0,1.0
2024-12-24,2.42,2.8,2.16,2.18,413839,72.6000000000001,84.0000000000001,64.8000000000001,65.4000000000001,13794.6333333333,0.0,1.0
2024-12-26,3.01,3.14,2.27,2.44,519463,90.3000000000001,94.2000000000001,68.1000000000001,73.2000000000001,17315.4333333333,0.0,1.0
2024-12-27,4.49,5.13,3.2404,3.39,2048079,134.7,153.9,97.2120000000001,101.7,68269.3,0.0,1.0
2024-12-30,2.13,4.15,1.9,4.08,2169306,63.9000000000001,124.5,57.0000000000001,122.4,72310.1999999999,0.0,1.0
2024-12-31,1.79,2.005,1.69,2.0,440765,53.7000000000001,60.1500000000001,50.7000000000001,60.0000000000001,14692.1666666666,0.0,1.0
2025-01-02,1.57,1.8,1.565,1.78,229642,47.1000000000001,54.0000000000001,46.95,53.4000000000001,7654.73333333332,0.0,1.0
2025-01-03,1.61,1.6999,1.57,1.6,139205,48.3000000000001,50.997,47.1000000000001,48.0000000000001,4640.16666666666,0.0,1.0
2025-01-06,1.47,1.65,1.43,1.65,283997,44.1,49.5,42.9,49.5,9466.56666666667,0.0,1.0
2025-01-07,1.47,1.57,1.41,1.47,129467,44.1,47.1000000000001,42.3,44.1,4315.56666666667,0.0,1.0
2025-01-08,1.29,1.51,1.28,1.51,347983,38.7,45.3,38.4,45.3,11599.4333333333,0.0,1.0
2025-01-10,1.365,1.42,1.32,1.42,53669,40.95,42.6,39.6,42.6,1788.96666666667,0.0,1.0
2025-01-13,1.3,1.43,1.3,1.4,44570,39.0,42.9,39.0,42.0,1485.66666666667,0.0,1.0
2025-01-14,1.28,1.3395,1.25,1.33,74838,38.4,40.185,37.5,39.9,2494.6,0.0,1.0
2025-01-15,1.34,1.37,1.3,1.34,36031,40.2,41.1,39.0,40.2,1201.03333333333,0.0,1.0
2025-01-16,1.35,1.43,1.35,1.3659,15132,40.5,42.9,40.5,40.977,504.4,0.0,1.0
2025-01-17,1.3,1.39,1.26,1.36,29353,39.0,41.7,37.8,40.8,978.433333333333,0.0,1.0
2025-01-21,1.32,1.4196,1.3,1.31,57450,39.6,42.588,39.0,39.3,1915,0.0,1.0
2025-01-22,1.35,1.39,1.3,1.37,40080,40.5,41.7,39.0,41.1,1336,0.0,1.0
2025-01-23,1.28,1.3593,1.25,1.31,66762,38.4,40.779,37.5,39.3,2225.4,0.0,1.0
2025-01-24,1.29,1.35,1.2605,1.3,13334,38.7,40.5,37.815,39.0,444.466666666667,0.0,1.0
2025-01-27,1.25,1.35,1.19,1.31,44083,37.5,40.5,35.7,39.3,1469.43333333333,0.0,1.0
2025-01-28,1.15,1.32,1.09,1.22,26287,34.5,39.6,32.7,36.6,876.233333333333,0.0,1.0
2025-01-29,1.12,1.2,1.02,1.1,42963,33.6,36.0,30.6,33.0,1432.1,0.0,1.0
2025-01-30,1.03,1.15,1.03,1.1,65861,30.9,34.5,30.9,33.0,2195.36666666667,0.0,1.0
2025-01-31,0.9513,1.1478,0.9513,1.04,70847,28.539,34.434,28.539,31.2,2361.56666666667,0.0,1.0
2025-02-03,0.96,1.02,0.9005,0.978,42546,28.8,30.6,27.015,29.34,1418.2,0.0,1.0
2025-02-04,0.96,0.9988,0.921,0.98,67545,28.8,29.964,27.63,29.4,2251.5,0.0,1.0
2025-02-05,0.99,1.1045,0.95,0.95,11286,29.7,33.135,28.5,28.5,376.2,0.0,1.0
2025-02-06,1.07,1.09,0.97,1.05,28353,32.1,32.7,29.1,31.5,945.1,0.0,1.0
2025-02-07,1.07,1.1299,1.01,1.01,24657,32.1,33.897,30.3,30.3,821.9,0.0,1.0
2025-02-10,0.98,1.09,0.97,1.03,25512,29.4,32.7,29.1,30.9,850.4,0.0,1.0
2025-02-11,0.99,1.0342,0.96,1.02,56579,29.7,31.026,28.8,30.6,1885.96666666667,0.0,1.0
2025-02-12,0.992,1.05,0.9603,0.9603,10574,29.76,31.5,28.809,28.809,352.466666666667,0.0,1.0
2025-02-13,1.01,1.03,0.98,0.99,15662,30.3,30.9,29.4,29.7,522.066666666667,0.0,1.0
2025-02-14,1.04,1.11,1.0001,1.11,13797,31.2,33.3,30.003,33.3,459.9,0.0,1.0
2025-02-18,1.01,1.155,1.01,1.04,58933,30.3,34.65,30.3,31.2,1964.43333333333,0.0,1.0
2025-02-19,0.9834,1.08,0.97,1.0,27782,29.502,32.4,29.1,30.0,926.066666666667,0.0,1.0
2025-02-20,0.94,0.987113,0.92,0.965,29773,28.2,29.61339,27.6,28.95,992.433333333333,0.0,1.0
2025-02-21,0.837,0.999,0.7501,0.975,104760,25.11,29.97,22.503,29.25,3492,0.0,1.0
2025-02-24,0.7605,0.93,0.76,0.923,106682,22.815,27.9,22.8,27.69,3556.06666666667,0.0,1.0
2025-02-25,0.6855,0.77,0.6801,0.76,64552,20.565,23.1,20.403,22.8,2151.73333333333,0.0,1.0
2025-02-26,0.6649,0.717,0.65,0.714,145892,19.947,21.51,19.5,21.42,4863.06666666667,0.0,1.0
2025-02-27,0.58,0.729899,0.566,0.6711,101285,17.4,21.89697,16.98,20.133,3376.16666666667,0.0,1.0
2025-02-28,0.6127,0.61895,0.572,0.58,13353,18.381,18.5685,17.16,17.4,445.1,0.0,1.0
2025-03-03,0.51,0.6011,0.5011,0.6011,62890,15.3,18.033,15.033,18.033,2096.33333333333,0.0,1.0
2025-03-04,0.527,0.545,0.477,0.5,52939,15.81,16.35,14.31,15.0,1764.63333333333,0.0,1.0
2025-03-05,0.55,0.559,0.489,0.514,37434,16.5,16.77,14.67,15.42,1247.8,0.0,1.0
2025-03-06,0.5313,0.56,0.4984,0.559,29166,15.939,16.8,14.952,16.77,972.2,0.0,1.0
2025-03-07,0.51,0.55,0.495,0.5175,48748,15.3,16.5,14.85,15.525,1624.93333333333,0.0,1.0
2025-03-10,0.484,0.565,0.482,0.518,80233,14.52,16.95,14.46,15.54,2674.43333333333,0.0,1.0
2025-03-11,0.4885,0.5005,0.45,0.484,55713,14.655,15.015,13.5,14.52,1857.1,0.0,1.0
2025-03-12,0.487,0.517,0.45,0.491,53581,14.61,15.51,13.5,14.73,1786.03333333333,0.0,1.0
2025-03-13,0.4704,0.52,0.457,0.479,42357,14.112,15.6,13.71,14.37,1411.9,0.0,1.0
2025-03-14,0.479,0.49,0.44,0.4703,71640,14.37,14.7,13.2,14.109,2388,0.0,1.0
2025-03-17,0.4959,0.5,0.44,0.47,34825,14.877,15.0,13.2,14.1,1160.83333333333,0.0,1.0
2025-03-18,0.52,0.52,0.4538,0.4959,67259,15.6,15.6,13.614,14.877,2241.96666666667,0.0,1.0
2025-03-19,0.4836,0.54,0.475,0.54,65530,14.508,16.2,14.25,16.2,2184.33333333333,0.0,1.0
2025-03-20,0.4583,0.51,0.45,0.51,85527,13.749,15.3,13.5,15.3,2850.9,0.0,1.0
2025-03-21,0.4564,0.5065,0.424,0.4613,137622,13.692,15.195,12.72,13.839,4587.4,0.0,1.0
2025-03-24,0.4771,0.4849,0.4429,0.453,58723,14.313,14.547,13.287,13.59,1957.43333333333,0.0,1.0
2025-03-25,0.432,0.490199,0.43,0.431,33064,12.96,14.70597,12.9,12.93,1102.13333333333,0.0,1.0
2025-03-26,0.412,0.4774,0.41,0.456,65039,12.36,14.322,12.3,13.68,2167.96666666667,0.0,1.0
2025-03-27,0.4116,0.4349,0.41,0.4121,49521,12.348,13.047,12.3,12.363,1650.7,0.0,1.0
2025-03-28,0.42,0.45,0.4116,0.4116,6922,12.6,13.5,12.348,12.348,230.733333333333,0.0,1.0
2025-03-31,0.414,0.4378,0.414,0.426,20397,12.42,13.134,12.42,12.78,679.9,0.0,1.0
2025-04-01,0.4305,0.445,0.414,0.429,14435,12.915,13.35,12.42,12.87,481.166666666667,0.0,1.0
2025-04-02,0.4101,0.49,0.4,0.49,134011,12.303,14.7,12.0,14.7,4467.03333333333,0.0,1.0
2025-04-03,0.361,0.421,0.3585,0.4,125146,10.83,12.63,10.755,12.0,4171.53333333333,0.0,1.0
2025-04-04,0.34,0.4221,0.3274,0.4,90535,10.2,12.663,9.82200000000001,12.0,3017.83333333333,0.0,1.0
2025-04-07,0.3052,0.35,0.28,0.35,259798,9.15600000000001,10.5,8.40000000000001,10.5,8659.93333333333,0.0,1.0
2025-04-08,0.2744,0.3343,0.23,0.296,972948,8.23200000000001,10.029,6.90000000000001,8.88000000000001,32431.6,0.0,1.0
2025-04-09,0.26,0.2849,0.2482,0.27,227985,7.80000000000001,8.54700000000001,7.44600000000001,8.10000000000001,7599.49999999999,0.0,1.0
2025-04-10,0.2618,0.28,0.2568,0.27,127106,7.85400000000001,8.40000000000001,7.70400000000001,8.10000000000001,4236.86666666666,0.0,1.0
2025-04-11,0.276,0.28,0.251,0.27,169061,8.28000000000001,8.40000000000001,7.53000000000001,8.10000000000001,5635.36666666666,0.0,1.0
2025-04-14,0.295,0.299,0.2689,0.299,142931,8.85000000000001,8.97000000000001,8.06700000000001,8.97000000000001,4764.36666666666,0.0,1.0
2025-04-15,0.263,0.29,0.2535,0.29,156922,7.89000000000001,8.70000000000001,7.60500000000001,8.70000000000001,5230.73333333333,0.0,1.0
2025-04-16,0.246,0.293,0.2302,0.293,184415,7.38000000000001,8.79000000000001,6.90600000000001,8.79000000000001,6147.16666666666,0.0,1.0
2025-04-17,0.258,0.273,0.233,0.26,277597,7.74000000000001,8.19000000000001,6.99000000000001,7.80000000000001,9253.23333333332,0.0,1.0
2025-04-21,0.231,0.27,0.231,0.26,234976,6.93000000000001,8.10000000000001,6.93000000000001,7.80000000000001,7832.53333333332,0.0,1.0
2025-04-22,0.267,0.2697,0.2467,0.2539,195208,8.01000000000001,8.09100000000001,7.40100000000001,7.61700000000001,6506.93333333333,0.0,1.0
2025-04-23,0.3242,0.327,0.275,0.2847,267061,9.72600000000001,9.81000000000001,8.25000000000001,8.54100000000001,8902.03333333332,0.0,1.0
2025-04-24,0.331,0.36,0.2918,0.35,496485,9.93000000000001,10.8,8.75400000000001,10.5,16549.5,0.0,1.0
2025-04-25,0.318,0.3498,0.2911,0.34,361090,9.54000000000001,10.494,8.73300000000001,10.2,12036.3333333333,0.0,1.0
2025-04-28,0.2607,0.29,0.233,0.29,6369519,7.82100000000001,8.70000000000001,6.99000000000001,8.70000000000001,212317.3,0.0,1.0
2025-04-29,0.26,0.26,0.2452,0.251,705704,7.80000000000001,7.80000000000001,7.35600000000001,7.53000000000001,23523.4666666666,0.0,1.0
2025-04-30,0.2388,0.2598,0.2212,0.25,584246,7.16400000000001,7.79400000000001,6.63600000000001,7.50000000000001,19474.8666666666,0.0,1.0
2025-05-01,0.219,0.26,0.211,0.246,433793,6.57000000000001,7.80000000000001,6.33000000000001,7.38000000000001,14459.7666666666,0.0,1.0
2025-05-02,0.23,0.241,0.2202,0.241,412496,6.90000000000001,7.23000000000001,6.60600000000001,7.23000000000001,13749.8666666666,0.0,1.0
2025-05-05,0.229,0.2389,0.22,0.23,211081,6.87000000000001,7.16700000000001,6.60000000000001,6.90000000000001,7036.03333333332,0.0,1.0
2025-05-06,0.2177,0.2265,0.2111,0.2264,335576,6.53100000000001,6.79500000000001,6.33300000000001,6.79200000000001,11185.8666666667,0.0,1.0
2025-05-07,0.221,0.2239,0.2105,0.218,93583,6.63000000000001,6.71700000000001,6.31500000000001,6.54000000000001,3119.43333333333,0.0,1.0
2025-05-08,0.194,0.2498,0.1846,0.2281,2258370,5.82000000000001,7.49400000000001,5.53800000000001,6.84300000000001,75278.9999999999,0.0,1.0
2025-05-09,0.2,0.2,0.175,0.194,434069,6.00000000000001,6.00000000000001,5.25000000000001,5.82000000000001,14468.9666666666,0.0,1.0
2025-05-12,0.2098,0.2189,0.186,0.1984,816447,6.29400000000001,6.56700000000001,5.58000000000001,5.95200000000001,27214.9,0.0,1.0
2025-05-13,0.205,0.2179,0.193,0.209,13023932,6.15000000000001,6.53700000000001,5.79000000000001,6.27000000000001,434131.066666666,0.0,1.0
2025-05-14,0.165,0.19265,0.1516,0.1733,5500651,4.95000000000001,5.77950000000001,4.54800000000001,5.19900000000001,183355.033333333,0.0,1.0
2025-05-15,0.2651,0.38009,0.175,0.2234,362297464,7.95300000000001,11.4027,5.25000000000001,6.70200000000001,12076582.1333333,0.0,1.0
2025-05-16,0.23,0.27,0.2207,0.2543,16551125,6.90000000000001,8.10000000000001,6.62100000000001,7.62900000000001,551704.166666666,0.0,1.0
2025-05-19,0.272,0.3299,0.2566,0.28,125322595,8.16000000000001,9.89700000000001,7.69800000000001,8.40000000000001,4177419.83333333,0.0,1.0
2025-05-20,0.2549,0.291,0.245,0.27,5855672,7.64700000000001,8.73000000000001,7.35000000000001,8.10000000000001,195189.066666666,0.0,1.0
2025-05-21,0.2546,0.2693,0.23,0.23,4279986,7.63800000000001,8.07900000000001,6.90000000000001,6.90000000000001,142666.2,0.0,1.0
2025-05-22,0.23,0.2542,0.225,0.2452,3218642,6.90000000000001,7.62600000000001,6.75000000000001,7.35600000000001,107288.066666667,0.0,1.0
2025-05-23,0.212,0.2285,0.2002,0.224,2597697,6.36000000000001,6.85500000000001,6.00600000000001,6.72000000000001,86589.8999999998,0.0,1.0
2025-05-27,0.2147,0.2197,0.21,0.2129,1132279,6.44100000000001,6.59100000000001,6.30000000000001,6.38700000000001,37742.6333333333,0.0,1.0
2025-05-28,0.2565,0.28,0.2061,0.211,17885838,7.69500000000001,8.40000000000001,6.18300000000001,6.33000000000001,596194.599999999,0.0,1.0
2025-05-29,0.233,0.2496,0.2283,0.2496,1580999,6.99000000000001,7.48800000000001,6.84900000000001,7.48800000000001,52699.9666666666,0.0,1.0
2025-05-30,0.2137,0.2333,0.21,0.2295,1167857,6.41100000000001,6.99900000000001,6.30000000000001,6.88500000000001,38928.5666666666,0.0,1.0
2025-06-02,0.2199,0.225399,0.201,0.2011,1006978,6.59700000000001,6.76197000000001,6.03000000000001,6.03300000000001,33565.9333333333,0.0,1.0
2025-06-03,0.214,0.2199,0.2008,0.2145,558390,6.42000000000001,6.59700000000001,6.02400000000001,6.43500000000001,18613,0.0,1.0
2025-06-04,0.2112,0.223699,0.205,0.2172,592410,6.33600000000001,6.71097000000001,6.15000000000001,6.51600000000001,19747,0.0,1.0
2025-06-05,0.2123,0.214501,0.2022,0.21,628465,6.36900000000001,6.43503000000001,6.06600000000001,6.30000000000001,20948.8333333333,0.0,1.0
2025-06-06,0.2103,0.22,0.203,0.203,692498,6.30900000000001,6.60000000000001,6.09000000000001,6.09000000000001,23083.2666666666,0.0,1.0
2025-06-09,0.2478,0.2576,0.2,0.2103,16726247,7.43400000000001,7.72800000000001,6.00000000000001,6.30900000000001,557541.566666666,0.0,1.0
2025-06-10,0.273,0.3079,0.2341,0.25,41533501,8.19000000000001,9.23700000000001,7.02300000000001,7.50000000000001,1384450.03333333,0.0,1.0
2025-06-11,0.2541,0.2777,0.2438,0.245,3988744,7.62300000000001,8.33100000000001,7.31400000000001,7.35000000000001,132958.133333333,0.0,1.0
2025-06-12,0.2313,0.25,0.2295,0.2303,2519324,6.93900000000001,7.50000000000001,6.88500000000001,6.90900000000001,83977.4666666665,0.0,1.0
2025-06-13,0.215,0.2199,0.2,0.215,2051407,6.45000000000001,6.59700000000001,6.00000000000001,6.45000000000001,68380.2333333332,0.0,1.0
2025-06-16,0.223,0.23,0.2065,0.215,1347957,6.69000000000001,6.90000000000001,6.19500000000001,6.45000000000001,44931.8999999999,0.0,1.0
2025-06-17,0.22,0.2328,0.2066,0.2107,1327651,6.60000000000001,6.98400000000001,6.19800000000001,6.32100000000001,44255.0333333333,0.0,1.0
2025-06-18,0.209,0.23,0.203,0.2225,1477647,6.27000000000001,6.90000000000001,6.09000000000001,6.67500000000001,49254.8999999999,0.0,1.0
2025-06-20,0.2087,0.218,0.2,0.2125,4166861,6.26100000000001,6.54000000000001,6.00000000000001,6.37500000000001,138895.366666666,0.0,1.0
2025-06-23,0.236,0.245,0.2,0.204,17254557,7.08000000000001,7.35000000000001,6.00000000000001,6.12000000000001,575151.899999999,0.0,1.0
2025-06-24,0.213,0.2261,0.21,0.2224,4072171,6.39000000000001,6.78300000000001,6.30000000000001,6.67200000000001,135739.033333333,0.0,1.0
2025-06-25,0.217,0.225,0.2137,0.217,2969914,6.51000000000001,6.75000000000001,6.41100000000001,6.51000000000001,98997.1333333332,0.0,1.0
2025-06-26,0.223,0.2275,0.207,0.2139,6280200,6.69000000000001,6.82500000000001,6.21000000000001,6.41700000000001,209340,0.0,1.0
2025-06-27,0.211,0.224,0.211,0.2228,2695823,6.33000000000001,6.72000000000001,6.33000000000001,6.68400000000001,89860.7666666665,0.0,1.0
2025-06-30,0.2128,0.218399,0.2016,0.211,1771694,6.38400000000001,6.55197000000001,6.04800000000001,6.33000000000001,59056.4666666666,0.0,1.0
2025-07-01,0.1927,0.2128,0.1903,0.21,2366178,5.78100000000001,6.38400000000001,5.70900000000001,6.30000000000001,78872.5999999999,0.0,1.0
2025-07-02,0.1928,0.1999,0.1905,0.1905,859231,5.78400000000001,5.99700000000001,5.71500000000001,5.71500000000001,28641.0333333333,0.0,1.0
2025-07-03,0.188,0.1985,0.1775,0.195,1591588,5.64000000000001,5.95500000000001,5.32500000000001,5.85000000000001,53052.9333333332,0.0,1.0
2025-07-07,0.1869,0.1942,0.1811,0.185,1066681,5.60700000000001,5.82600000000001,5.43300000000001,5.55000000000001,35556.0333333333,0.0,1.0
2025-07-08,0.196,0.199,0.185,0.1869,1403660,5.88000000000001,5.97000000000001,5.55000000000001,5.60700000000001,46788.6666666666,0.0,1.0
2025-07-09,0.203,0.2169,0.1902,0.1985,4590833,6.09000000000001,6.50700000000001,5.70600000000001,5.95500000000001,153027.766666666,0.0,1.0
2025-07-10,0.1947,0.1985,0.1863,0.196,3375385,5.84100000000001,5.95500000000001,5.58900000000001,5.88000000000001,112512.833333333,0.0,1.0
2025-07-11,0.2066,0.21,0.19,0.191,3926866,6.19800000000001,6.30000000000001,5.70000000000001,5.73000000000001,130895.533333333,0.0,1.0
2025-07-14,0.1979,0.208,0.1949,0.2015,1594930,5.93700000000001,6.24000000000001,5.84700000000001,6.04500000000001,53164.3333333332,0.0,1.0
2025-07-15,0.1948,0.2139,0.1915,0.1928,9327056,5.84400000000001,6.41700000000001,5.74500000000001,5.78400000000001,310901.866666666,0.0,1.0
2025-07-16,0.2182,0.2226,0.1961,0.1961,17162616,6.54600000000001,6.67800000000001,5.88300000000001,5.88300000000001,572087.199999999,0.0,1.0
2025-07-17,0.1962,0.2192,0.1962,0.2192,83882331,5.88600000000001,6.57600000000001,5.88600000000001,6.57600000000001,2796077.7,0.0,1.0
2025-07-18,0.2039,0.2148,0.191,0.1964,16725781,6.11700000000001,6.44400000000001,5.73000000000001,5.89200000000001,557526.033333332,0.0,1.0
2025-07-21,0.2272,0.2389,0.1951,0.205,27418629,6.81600000000001,7.16700000000001,5.85300000000001,6.15000000000001,913954.299999999,0.0,1.0
2025-07-22,0.222,0.2265,0.2094,0.224,9548488,6.66000000000001,6.79500000000001,6.28200000000001,6.72000000000001,318282.933333333,0.0,1.0
2025-07-23,0.2923,0.2944,0.2158,0.22,40506481,8.76900000000001,8.83200000000001,6.47400000000001,6.60000000000001,1350216.03333333,0.0,1.0
2025-07-24,0.2661,0.29,0.2421,0.2652,20210081,7.98300000000001,8.70000000000001,7.26300000000001,7.95600000000001,673669.366666666,0.0,1.0
2025-07-25,0.3154,0.3401,0.2851,0.3182,61618953,9.46200000000001,10.203,8.55300000000001,9.54600000000001,2053965.1,0.0,1.0
2025-07-28,0.3195,0.455,0.303,0.3503,62798387,9.58500000000001,13.65,9.09000000000001,10.509,2093279.56666666,0.0,1.0
2025-07-29,0.3234,0.3624,0.263,0.3051,19749556,9.70200000000001,10.872,7.89000000000001,9.15300000000001,658318.533333333,0.0,1.0
2025-07-30,0.2979,0.34,0.2849,0.304,8920527,8.93700000000001,10.2,8.54700000000001,9.12000000000001,297350.9,0.0,1.0
2025-07-31,0.2584,0.29,0.2552,0.2842,7076028,7.75200000000001,8.70000000000001,7.65600000000001,8.52600000000001,235867.6,0.0,1.0
2025-08-01,0.2381,0.2549,0.2266,0.2409,4131967,7.14300000000001,7.64700000000001,6.79800000000001,7.22700000000001,137732.233333333,0.0,1.0
2025-08-04,0.2391,0.2586,0.2315,0.2355,4188988,7.17300000000001,7.75800000000001,6.94500000000001,7.06500000000001,139632.933333333,0.0,1.0
2025-08-05,0.2769,0.31,0.2311,0.2438,64465243,8.30700000000001,9.30000000000001,6.93300000000001,7.31400000000001,2148841.43333333,0.0,1.0
2025-08-06,0.2584,0.2655,0.25,0.2601,7056330,7.75200000000001,7.96500000000001,7.50000000000001,7.80300000000001,235211,0.0,1.0
2025-08-07,0.2395,0.258,0.238,0.2506,5042948,7.18500000000001,7.74000000000001,7.14000000000001,7.51800000000001,168098.266666666,0.0,1.0
2025-08-08,0.246,0.255,0.2263,0.238,3107163,7.38000000000001,7.65000000000001,6.78900000000001,7.14000000000001,103572.1,0.0,1.0
2025-08-11,0.2476,0.2622,0.245,0.2502,3159940,7.42800000000001,7.86600000000001,7.35000000000001,7.50600000000001,105331.333333333,0.0,1.0
2025-08-12,0.245,0.25,0.24,0.247,2436300,7.35000000000001,7.50000000000001,7.20000000000001,7.41000000000001,81209.9999999999,0.0,1.0
2025-08-13,0.2745,0.2782,0.24,0.24,5018574,8.23500000000001,8.34600000000001,7.20000000000001,7.20000000000001,167285.8,0.0,1.0
2025-08-14,0.2516,0.2709,0.2473,0.2566,2543433,7.54800000000001,8.12700000000001,7.41900000000001,7.69800000000001,84781.0999999999,0.0,1.0
2025-08-15,0.266,0.2688,0.25,0.2516,1367412,7.98000000000001,8.06400000000001,7.50000000000001,7.54800000000001,45580.3999999999,0.0,1.0
2025-08-18,0.27,0.277,0.2551,0.257,1640081,8.10000000000001,8.31000000000001,7.65300000000001,7.71000000000001,54669.3666666666,0.0,1.0
2025-08-19,0.2482,0.283,0.2411,0.27,4127121,7.44600000000001,8.49000000000001,7.23300000000001,8.10000000000001,137570.7,0.0,1.0
2025-08-20,0.247,0.259,0.24,0.24,2582044,7.41000000000001,7.77000000000001,7.20000000000001,7.20000000000001,86068.1333333332,0.0,1.0
2025-08-21,0.244,0.2561,0.2401,0.2401,1361234,7.32000000000001,7.68300000000001,7.20300000000001,7.20300000000001,45374.4666666666,0.0,1.0
2025-08-22,0.249,0.255,0.235,0.24,2392561,7.47000000000001,7.65000000000001,7.05000000000001,7.20000000000001,79752.0333333332,0.0,1.0
2025-08-25,0.2451,0.258,0.245,0.258,1762063,7.35300000000001,7.74000000000001,7.35000000000001,7.74000000000001,58735.4333333333,0.0,1.0
2025-08-26,0.2424,0.248,0.238,0.238,2287015,7.27200000000001,7.44000000000001,7.14000000000001,7.14000000000001,76233.8333333332,0.0,1.0
2025-08-27,0.245,0.2523,0.22931,0.2433,2797232,7.35000000000001,7.56900000000001,6.87930000000001,7.29900000000001,93241.0666666665,0.0,1.0
2025-08-28,0.2437,0.253,0.2358,0.2358,1341104,7.31100000000001,7.59000000000001,7.07400000000001,7.07400000000001,44703.4666666666,0.0,1.0
2025-08-29,0.2451,0.2537,0.2363,0.2455,3628023,7.35300000000001,7.61100000000001,7.08900000000001,7.36500000000001,120934.1,0.0,1.0
2025-09-02,0.2521,0.255,0.24,0.24,3055357,7.56300000000001,7.65000000000001,7.20000000000001,7.20000000000001,101845.233333333,0.0,1.0
2025-09-03,0.256,0.2585,0.2461,0.25,1082788,7.68000000000001,7.75500000000001,7.38300000000001,7.50000000000001,36092.9333333333,0.0,1.0
2025-09-04,0.245,0.2549,0.2358,0.2485,2443217,7.35000000000001,7.64700000000001,7.07400000000001,7.45500000000001,81440.5666666665,0.0,1.0
2025-09-05,0.215,0.2447,0.205,0.236,4461706,6.45000000000001,7.34100000000001,6.15000000000001,7.08000000000001,148723.533333333,0.0,1.0
2025-09-08,0.2175,0.2289,0.21565,0.22,3852018,6.52500000000001,6.86700000000001,6.46950000000001,6.60000000000001,128400.6,0.0,1.0
2025-09-09,0.1708,0.2045,0.1583,0.2044,12233267,5.12400000000001,6.13500000000001,4.749,6.13200000000001,407775.566666666,0.0,1.0
2025-09-10,0.1681,0.1779,0.1653,0.1711,3457467,5.04300000000001,5.33700000000001,4.959,5.13300000000001,115248.9,0.0,1.0
2025-09-11,0.1628,0.1699,0.159,0.165,4409962,4.884,5.097,4.77,4.95000000000001,146998.733333333,0.0,1.0
2025-09-12,0.1781,0.1781,0.1602,0.165,3245618,5.34300000000001,5.34300000000001,4.80600000000001,4.95000000000001,108187.266666666,0.0,1.0
2025-09-15,0.182,0.1881,0.174,0.18,2453722,5.46000000000001,5.64300000000001,5.22000000000001,5.40000000000001,81790.7333333332,0.0,1.0
2025-09-16,0.1819,0.1826,0.1762,0.177,1145956,5.45700000000001,5.47800000000001,5.28600000000001,5.31,38198.5333333333,0.0,1.0
2025-09-17,0.193,0.2,0.1819,0.183,3189801,5.79000000000001,6.00000000000001,5.45700000000001,5.49000000000001,106326.7,0.0,1.0
2025-09-18,0.2,0.2232,0.1901,0.1915,8761385,6.00000000000001,6.69600000000001,5.70300000000001,5.74500000000001,292046.166666666,0.0,1.0
2025-09-19,0.244,0.244,0.1967,0.201,19593239,7.32000000000001,7.32000000000001,5.90100000000001,6.03000000000001,653107.966666666,0.0,1.0
2025-09-22,0.2376,0.2555,0.2254,0.24,8171892,7.12800000000001,7.66500000000001,6.76200000000001,7.20000000000001,272396.4,0.0,1.0
2025-09-23,0.2101,0.2368,0.21,0.2345,4026901,6.30300000000001,7.10400000000001,6.30000000000001,7.03500000000001,134230.033333333,0.0,1.0
2025-09-24,0.2267,0.2339,0.215,0.2201,3089701,6.80100000000001,7.01700000000001,6.45000000000001,6.60300000000001,102990.033333333,0.0,1.0
2025-09-25,0.2133,0.2222,0.2086,0.2222,2394069,6.39900000000001,6.66600000000001,6.25800000000001,6.66600000000001,79802.2999999999,0.0,1.0
2025-09-26,0.2179,0.2214,0.21,0.2133,2173566,6.53700000000001,6.64200000000001,6.30000000000001,6.39900000000001,72452.1999999999,0.0,1.0
2025-09-29,0.2569,0.275,0.2176,0.218,10193152,7.70700000000001,8.25000000000001,6.52800000000001,6.54000000000001,339771.733333333,0.0,1.0
2025-09-30,0.2242,0.252,0.214,0.2415,4913848,6.72600000000001,7.56000000000001,6.42000000000001,7.24500000000001,163794.933333333,0.0,1.0
2025-10-01,0.2245,0.233,0.215,0.217,2409579,6.73500000000001,6.99000000000001,6.45000000000001,6.51000000000001,80319.2999999999,0.0,1.0
2025-10-02,0.2284,0.233,0.2172,0.222,4966363,6.85200000000001,6.99000000000001,6.51600000000001,6.66000000000001,165545.433333333,0.0,1.0
2025-10-03,0.2102,0.2252,0.2069,0.2206,3818735,6.30600000000001,6.75600000000001,6.20700000000001,6.61800000000001,127291.166666666,0.0,1.0
2025-10-06,0.1973,0.2,0.19,0.192,4102136,5.91900000000001,6.00000000000001,5.70000000000001,5.76000000000001,136737.866666666,0.0,1.0
2025-10-07,0.2022,0.2051,0.1978,0.1982,3525040,6.06600000000001,6.15300000000001,5.93400000000001,5.94600000000001,117501.333333333,0.0,1.0
2025-10-08,0.19,0.2068,0.19,0.2019,3497406,5.70000000000001,6.20400000000001,5.70000000000001,6.05700000000001,116580.2,0.0,1.0
2025-10-09,0.1975,0.2021,0.1912,0.194,1557934,5.92500000000001,6.06300000000001,5.73600000000001,5.82000000000001,51931.1333333333,0.0,1.0
2025-10-10,0.184,0.204,0.178,0.1956,3270704,5.52000000000001,6.12000000000001,5.34000000000001,5.86800000000001,109023.466666666,0.0,1.0
2025-10-13,0.184,0.1976,0.1748,0.1939,1715488,5.52000000000001,5.92800000000001,5.24400000000001,5.81700000000001,57182.9333333332,0.0,1.0
2025-10-14,0.19,0.192,0.1725,0.174,2046044,5.70000000000001,5.76000000000001,5.17500000000001,5.22000000000001,68201.4666666666,0.0,1.0
2025-10-15,0.2099,0.21,0.1861,0.1861,3614238,6.29700000000001,6.30000000000001,5.58300000000001,5.58300000000001,120474.6,0.0,1.0
2025-10-16,0.188,0.2092,0.182,0.209,2171342,5.64000000000001,6.27600000000001,5.46000000000001,6.27000000000001,72378.0666666665,0.0,1.0
2025-10-17,0.1896,0.195,0.1803,0.193,880332,5.68800000000001,5.85000000000001,5.40900000000001,5.79000000000001,29344.3999999999,0.0,1.0
2025-10-20,0.2226,0.229,0.185,0.186,30391063,6.67800000000001,6.87000000000001,5.55000000000001,5.58000000000001,1013035.43333333,0.0,1.0
2025-10-21,0.2006,0.2078,0.186,0.2003,15907578,6.01800000000001,6.23400000000001,5.58000000000001,6.00900000000001,530252.599999999,0.0,1.0
2025-10-22,0.207,0.2092,0.1912,0.1992,3708444,6.21000000000001,6.27600000000001,5.73600000000001,5.97600000000001,123614.8,0.0,1.0
2025-10-23,0.2001,0.2089,0.1921,0.195,3759620,6.00300000000001,6.26700000000001,5.76300000000001,5.85000000000001,125320.666666666,0.0,1.0
2025-10-24,0.2,0.21189,0.1855,0.206,2242568,6.00000000000001,6.35670000000001,5.56500000000001,6.18000000000001,74752.2666666666,0.0,1.0
2025-10-27,0.2077,0.2088,0.1985,0.205,2010627,6.23100000000001,6.26400000000001,5.95500000000001,6.15000000000001,67020.8999999999,0.0,1.0
2025-10-28,0.2024,0.2072,0.1986,0.2072,952645,6.07200000000001,6.21600000000001,5.95800000000001,6.21600000000001,31754.8333333333,0.0,1.0
2025-10-29,0.2006,0.2056,0.1985,0.2,1419176,6.01800000000001,6.16800000000001,5.95500000000001,6.00000000000001,47305.8666666666,0.0,1.0
2025-10-30,0.196,0.1998,0.1911,0.199,1165106,5.88000000000001,5.99400000000001,5.73300000000001,5.97000000000001,38836.8666666666,0.0,1.0
2025-10-31,0.1822,0.1905,0.1799,0.1905,2679045,5.46600000000001,5.71500000000001,5.39700000000001,5.71500000000001,89301.4999999998,0.0,1.0
2025-11-03,5.27,5.5,4.63,5.03,221661,5.27,5.5,4.63,5.03,221661,0.0,0.0333333333333333
2025-11-04,5.33,6.48,5.2701,6.26,3215537,5.33,6.48,5.2701,6.26,3215537,0.0,1.0
2025-11-05,5.55,5.73,5.1,5.51,89480,5.55,5.73,5.1,5.51,89480,0.0,1.0
2025-11-06,5.615,5.66,5.36,5.5,39406,5.615,5.66,5.36,5.5,39406,0.0,1.0
2025-11-07,5.62,5.77,5.2514,5.57,67501,5.62,5.77,5.2514,5.57,67501,0.0,1.0
2025-11-10,5.82,5.96,5.4701,5.65,29995,5.82,5.96,5.4701,5.65,29995,0.0,1.0
2025-11-11,5.98,6.0,5.59,5.79,12064,5.98,6.0,5.59,5.79,12064,0.0,1.0
2025-11-12,6.03,6.14,5.89,5.97,37683,6.03,6.14,5.89,5.97,37683,0.0,1.0
2025-11-13,5.885,6.05,5.8,5.91,11127,5.885,6.05,5.8,5.91,11127,0.0,1.0
2025-11-14,5.49,5.91,5.37,5.87,31643,5.49,5.91,5.37,5.87,31643,0.0,1.0
2025-11-17,5.84,5.92,5.34,5.46,47424,5.84,5.92,5.34,5.46,47424,0.0,1.0
2025-11-18,6.14,6.14,5.6,5.74,41101,6.14,6.14,5.6,5.74,41101,0.0,1.0
2025-11-19,6.15,6.15,5.91,6.1,23622,6.15,6.15,5.91,6.1,23622,0.0,1.0
2025-11-20,6.37,6.4,5.95,6.14,45999,6.37,6.4,5.95,6.14,45999,0.0,1.0
2025-11-21,7.04,7.06,6.0901,6.37,37016,7.04,7.06,6.0901,6.37,37016,0.0,1.0
2025-11-24,6.91,7.34,6.5,7.02,47049,6.91,7.34,6.5,7.02,47049,0.0,1.0
2025-11-25,6.89,7.0,6.6202,6.81,8684,6.89,7.0,6.6202,6.81,8684,0.0,1.0
2025-11-26,6.81,7.02,6.471,6.62,28198,6.81,7.02,6.471,6.62,28198,0.0,1.0