date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-01,4.72,7.0,4.1007,6.45,284995,4.72,7.0,4.1007,6.45,284995,0.0,1.0
2024-07-02,3.73,4.07,3.16,4.07,211420,3.73,4.07,3.16,4.07,211420,0.0,1.0
2024-07-03,2.99,3.705,2.9,3.57,182495,2.99,3.705,2.9,3.57,182495,0.0,1.0
2024-07-05,3.22,3.295,2.43,2.8,139879,3.22,3.295,2.43,2.8,139879,0.0,1.0
2024-07-08,2.52,3.22,2.34,2.95,96683,2.52,3.22,2.34,2.95,96683,0.0,1.0
2024-07-09,2.33,2.5673,2.18,2.35,85317,2.33,2.5673,2.18,2.35,85317,0.0,1.0
2024-07-10,2.408,2.89,2.1,2.2,108802,2.408,2.89,2.1,2.2,108802,0.0,1.0
2024-07-11,2.2536,2.6,2.23,2.49,68157,2.2536,2.6,2.23,2.49,68157,0.0,1.0
2024-07-12,2.3,2.4,2.06,2.3,2129964,2.3,2.4,2.06,2.3,2129964,0.0,1.0
2024-07-15,2.01,2.27,1.9309,2.27,209964,2.01,2.27,1.9309,2.27,209964,0.0,1.0
2024-07-16,1.7908,1.98,1.69,1.98,258427,1.7908,1.98,1.69,1.98,258427,0.0,1.0
2024-07-17,1.68,1.89,1.6,1.81,235663,1.68,1.89,1.6,1.81,235663,0.0,1.0
2024-07-18,1.72,1.8099,1.63,1.72,146027,1.72,1.8099,1.63,1.72,146027,0.0,1.0
2024-07-19,1.6,1.7,1.55,1.67,135437,1.6,1.7,1.55,1.67,135437,0.0,1.0
2024-07-22,1.74,1.8799,1.58,1.62,216780,1.74,1.8799,1.58,1.62,216780,0.0,1.0
2024-07-23,1.88,1.94,1.63,1.75,292085,1.88,1.94,1.63,1.75,292085,0.0,1.0
2024-07-24,1.76,1.95,1.7,1.89,308078,1.76,1.95,1.7,1.89,308078,0.0,1.0
2024-07-25,1.83,1.98,1.7,1.76,513783,1.83,1.98,1.7,1.76,513783,0.0,1.0
2024-07-26,1.46,1.75,1.4,1.73,212540,1.46,1.75,1.4,1.73,212540,0.0,1.0
2024-07-29,1.43,1.5702,1.4,1.52,64820,1.43,1.5702,1.4,1.52,64820,0.0,1.0
2024-07-30,1.265,1.53,1.23,1.49,107251,1.265,1.53,1.23,1.49,107251,0.0,1.0
2024-07-31,1.22,1.34,1.16,1.34,93302,1.22,1.34,1.16,1.34,93302,0.0,1.0
2024-08-01,1.38,1.43,1.2,1.2,135433,1.38,1.43,1.2,1.2,135433,0.0,1.0
2024-08-02,1.568,2.035,1.3624,1.4,465970,1.568,2.035,1.3624,1.4,465970,0.0,1.0
2024-08-05,1.57,1.73,1.49,1.49,167639,1.57,1.73,1.49,1.49,167639,0.0,1.0
2024-08-06,1.44,1.63,1.4328,1.63,80198,1.44,1.63,1.4328,1.63,80198,0.0,1.0
2024-08-07,1.33,1.55,1.29,1.49,107874,1.33,1.55,1.29,1.49,107874,0.0,1.0
2024-08-08,1.3,1.47,1.24,1.37,66206,1.3,1.47,1.24,1.37,66206,0.0,1.0
2024-08-09,1.39,1.94,1.33,1.48,6704603,1.39,1.94,1.33,1.48,6704603,0.0,1.0
2024-08-12,1.25,1.37,1.2,1.34,554158,1.25,1.37,1.2,1.34,554158,0.0,1.0
2024-08-13,1.38,1.43,1.23,1.23,437680,1.38,1.43,1.23,1.23,437680,0.0,1.0
2024-08-14,1.21,1.4199,1.1953,1.35,147097,1.21,1.4199,1.1953,1.35,147097,0.0,1.0
2024-08-15,1.18,1.34,1.11,1.25,288918,1.18,1.34,1.11,1.25,288918,0.0,1.0
2024-08-16,1.09,1.18,1.06,1.18,192625,1.09,1.18,1.06,1.18,192625,0.0,1.0
2024-08-19,1.27,1.27,1.07,1.1,289790,1.27,1.27,1.07,1.1,289790,0.0,1.0
2024-08-20,1.215,1.38,1.16,1.32,231729,1.215,1.38,1.16,1.32,231729,0.0,1.0
2024-08-21,1.28,1.35,1.1573,1.2,125374,1.28,1.35,1.1573,1.2,125374,0.0,1.0
2024-08-22,1.15,1.25,1.14,1.23,140038,1.15,1.25,1.14,1.23,140038,0.0,1.0
2024-08-23,1.13,1.19,1.11,1.14,97870,1.13,1.19,1.11,1.14,97870,0.0,1.0
2024-08-26,1.08,1.17,1.06,1.11,66308,1.08,1.17,1.06,1.11,66308,0.0,1.0
2024-08-27,1.05,1.14,1.03,1.14,86092,1.05,1.14,1.03,1.14,86092,0.0,1.0
2024-08-28,0.9008,0.975,0.88,0.96,230767,0.9008,0.975,0.88,0.96,230767,0.0,1.0
2024-08-29,0.8,0.9345,0.75,0.88,128212,0.8,0.9345,0.75,0.88,128212,0.0,1.0
2024-08-30,0.726,0.8496,0.712601,0.8,53238,0.726,0.8496,0.712601,0.8,53238,0.0,1.0
2024-09-03,0.749,0.7799,0.716,0.7613,72709,0.749,0.7799,0.716,0.7613,72709,0.0,1.0
2024-09-04,0.72,0.76,0.71,0.75,105367,0.72,0.76,0.71,0.75,105367,0.0,1.0
2024-09-05,0.685,0.75,0.59,0.712,49260,0.685,0.75,0.59,0.712,49260,0.0,1.0
2024-09-06,0.7,0.7379,0.625,0.67,24573,0.7,0.7379,0.625,0.67,24573,0.0,1.0
2024-09-09,0.6483,0.6987,0.6334,0.6987,15954,0.6483,0.6987,0.6334,0.6987,15954,0.0,1.0
2024-09-10,0.7266,0.79,0.65,0.65,173762,0.7266,0.79,0.65,0.65,173762,0.0,1.0
2024-09-11,0.6795,0.74,0.6795,0.72,18508,0.6795,0.74,0.6795,0.72,18508,0.0,1.0
2024-09-12,0.633,0.73956,0.6,0.717,68342,0.633,0.73956,0.6,0.717,68342,0.0,1.0
2024-09-13,0.634001,0.665,0.6194,0.6525,59928,0.634001,0.665,0.6194,0.6525,59928,0.0,1.0
2024-09-16,0.6,0.63,0.57,0.6217,61663,0.6,0.63,0.57,0.6217,61663,0.0,1.0
2024-09-17,0.6168,0.6234,0.575,0.606301,55895,0.6168,0.6234,0.575,0.606301,55895,0.0,1.0
2024-09-18,0.5572,0.6199,0.5,0.619,90490,0.5572,0.6199,0.5,0.619,90490,0.0,1.0
2024-09-19,0.58,0.5822,0.54,0.56,30470,0.58,0.5822,0.54,0.56,30470,0.0,1.0
2024-09-20,0.575,0.58,0.55,0.58,28510,0.575,0.58,0.55,0.58,28510,0.0,1.0
2024-09-23,0.54,0.5681,0.5,0.5611,27111,0.54,0.5681,0.5,0.5611,27111,0.0,1.0
2024-09-24,0.565,0.5796,0.52,0.52,32517,0.565,0.5796,0.52,0.52,32517,0.0,1.0
2024-09-25,0.5887,0.6,0.552,0.579,49961,0.5887,0.6,0.552,0.579,49961,0.0,1.0
2024-09-26,0.598,0.62,0.573,0.589,32315,0.598,0.62,0.573,0.589,32315,0.0,1.0
2024-09-27,0.5964,0.63,0.58,0.586,27397,0.5964,0.63,0.58,0.586,27397,0.0,1.0
2024-09-30,0.58,0.604,0.56,0.58,9465,0.58,0.604,0.56,0.58,9465,0.0,1.0
2024-10-01,0.5794,0.6,0.55,0.56,31556,0.5794,0.6,0.55,0.56,31556,0.0,1.0
2024-10-02,0.578,0.5794,0.54,0.55,8743,0.578,0.5794,0.54,0.55,8743,0.0,1.0
2024-10-03,0.5501,0.63,0.54,0.63,97852,0.5501,0.63,0.54,0.63,97852,0.0,1.0
2024-10-04,0.56575,0.595,0.5501,0.574,6142,0.56575,0.595,0.5501,0.574,6142,0.0,1.0
2024-10-07,0.54,0.58,0.54,0.577,19736,0.54,0.58,0.54,0.577,19736,0.0,1.0
2024-10-08,0.54,0.6199,0.51,0.5399,88363,0.54,0.6199,0.51,0.5399,88363,0.0,1.0
2024-10-09,0.569,0.57,0.53,0.57,7263,0.569,0.57,0.53,0.57,7263,0.0,1.0
2024-10-10,0.56,0.5999,0.5316,0.5791,32305,0.56,0.5999,0.5316,0.5791,32305,0.0,1.0
2024-10-11,0.559,0.58,0.52,0.58,43640,0.559,0.58,0.52,0.58,43640,0.0,1.0
2024-10-14,0.525,0.559,0.516,0.526,19590,0.525,0.559,0.516,0.526,19590,0.0,1.0
2024-10-15,0.526,0.59,0.5174,0.54,19949,0.526,0.59,0.5174,0.54,19949,0.0,1.0
2024-10-16,0.52,0.544848,0.5101,0.544848,22722,0.52,0.544848,0.5101,0.544848,22722,0.0,1.0
2024-10-17,0.53,0.55,0.4804,0.549,85657,0.53,0.55,0.4804,0.549,85657,0.0,1.0
2024-10-18,0.5024,0.51,0.47,0.5003,43516,0.5024,0.51,0.47,0.5003,43516,0.0,1.0
2024-10-21,0.5281,0.5357,0.4811,0.49,12924,0.5281,0.5357,0.4811,0.49,12924,0.0,1.0
2024-10-22,0.51,0.5297,0.4801,0.4801,41613,0.51,0.5297,0.4801,0.4801,41613,0.0,1.0
2024-10-23,0.528,0.55,0.502501,0.5053,66016,0.528,0.55,0.502501,0.5053,66016,0.0,1.0
2024-10-24,0.5099,0.55,0.5,0.5152,50174,0.5099,0.55,0.5,0.5152,50174,0.0,1.0
2024-10-25,0.6,0.6175,0.51,0.521,154676,0.6,0.6175,0.51,0.521,154676,0.0,1.0
2024-10-28,0.5801,0.65,0.55,0.6,74030,0.5801,0.65,0.55,0.6,74030,0.0,1.0
2024-10-29,0.5639,0.5801,0.51,0.577,30455,0.5639,0.5801,0.51,0.577,30455,0.0,1.0
2024-10-30,0.4961,0.58,0.4536,0.5412,100942,0.4961,0.58,0.4536,0.5412,100942,0.0,1.0
2024-10-31,0.390401,0.4673,0.34,0.4673,177293,0.390401,0.4673,0.34,0.4673,177293,0.0,1.0
2024-11-01,0.381,0.4072,0.367,0.3904,37005,0.381,0.4072,0.367,0.3904,37005,0.0,1.0
2024-11-04,0.382822,0.395,0.38,0.381,75510,0.382822,0.395,0.38,0.381,75510,0.0,1.0
2024-11-05,0.406,0.42,0.36,0.3828,87991,0.406,0.42,0.36,0.3828,87991,0.0,1.0
2024-11-06,0.42,0.4667,0.3818,0.4139,54333,0.42,0.4667,0.3818,0.4139,54333,0.0,1.0
2024-11-07,0.43,0.449,0.4,0.412,31362,0.43,0.449,0.4,0.412,31362,0.0,1.0
2024-11-08,0.45,0.487215,0.43,0.445,34055,0.45,0.487215,0.43,0.445,34055,0.0,1.0
2024-11-11,0.474,0.49,0.4044,0.44,105489,0.474,0.49,0.4044,0.44,105489,0.0,1.0
2024-11-12,0.52,0.53,0.47,0.474,158498,0.52,0.53,0.47,0.474,158498,0.0,1.0
2024-11-13,0.4715,0.5252,0.46,0.52,251188,0.4715,0.5252,0.46,0.52,251188,0.0,1.0
2024-11-14,0.4599,0.5379,0.425,0.5001,550372,0.4599,0.5379,0.425,0.5001,550372,0.0,1.0
2024-11-15,0.4735,0.5,0.45,0.4548,32290,0.4735,0.5,0.45,0.4548,32290,0.0,1.0
2024-11-18,0.52,0.55,0.4727,0.489,134479,0.52,0.55,0.4727,0.489,134479,0.0,1.0
2024-11-19,0.57,0.6795,0.53,0.5307,2484021,0.57,0.6795,0.53,0.5307,2484021,0.0,1.0
2024-11-20,0.668,0.67,0.525,0.63,1364220,0.668,0.67,0.525,0.63,1364220,0.0,1.0
2024-11-21,0.6121,0.69,0.582,0.688,1202386,0.6121,0.69,0.582,0.688,1202386,0.0,1.0
2024-11-22,0.644,0.68,0.61,0.64,1095023,0.644,0.68,0.61,0.64,1095023,0.0,1.0
2024-11-25,0.814,0.92,0.641,0.6595,3574837,0.814,0.92,0.641,0.6595,3574837,0.0,1.0
2024-11-26,0.535,0.827,0.51,0.8,1661198,0.535,0.827,0.51,0.8,1661198,0.0,1.0
2024-11-27,0.6935,1.03,0.5101,0.545,5543337,0.6935,1.03,0.5101,0.545,5543337,0.0,1.0
2024-11-29,0.67,0.748,0.64,0.669,405118,0.67,0.748,0.64,0.669,405118,0.0,1.0
2024-12-02,0.6303,0.7,0.6,0.6512,296399,0.6303,0.7,0.6,0.6512,296399,0.0,1.0
2024-12-03,0.628,0.6303,0.5703,0.62,188958,0.628,0.6303,0.5703,0.62,188958,0.0,1.0
2024-12-04,0.63,0.64,0.581,0.6211,80857,0.63,0.64,0.581,0.6211,80857,0.0,1.0
2024-12-05,0.5851,0.6218,0.541032,0.6218,230888,0.5851,0.6218,0.541032,0.6218,230888,0.0,1.0
2024-12-06,0.600001,0.675,0.572,0.5831,83089,0.600001,0.675,0.572,0.5831,83089,0.0,1.0
2024-12-09,0.56055,0.619999,0.5509,0.605,118479,0.56055,0.619999,0.5509,0.605,118479,0.0,1.0
2024-12-10,0.5312,0.5603,0.531,0.56,103506,0.5312,0.5603,0.531,0.56,103506,0.0,1.0
2024-12-11,0.5003,0.5526,0.5001,0.5311,91849,0.5003,0.5526,0.5001,0.5311,91849,0.0,1.0
2024-12-12,0.4882,0.526,0.4761,0.51,109307,0.4882,0.526,0.4761,0.51,109307,0.0,1.0
2024-12-13,0.45,0.492483,0.4402,0.4821,94552,0.45,0.492483,0.4402,0.4821,94552,0.0,1.0
2024-12-16,0.4285,0.4625,0.41,0.45,76336,0.4285,0.4625,0.41,0.45,76336,0.0,1.0
2024-12-17,0.438,0.46,0.4,0.40614,107128,0.438,0.46,0.4,0.40614,107128,0.0,1.0
2024-12-18,0.512,0.61,0.4402,0.45,299479,0.512,0.61,0.4402,0.45,299479,0.0,1.0
2024-12-19,0.5198,0.5394,0.4608,0.494,100498,0.5198,0.5394,0.4608,0.494,100498,0.0,1.0
2024-12-20,0.52,0.58,0.4971,0.575,70827,0.52,0.58,0.4971,0.575,70827,0.0,1.0
2024-12-23,0.5295,0.5764,0.519,0.5764,25466,0.5295,0.5764,0.519,0.5764,25466,0.0,1.0
2024-12-24,0.53,0.54,0.5134,0.526,39998,0.53,0.54,0.5134,0.526,39998,0.0,1.0
2024-12-26,0.517999,0.5397,0.5094,0.5397,19883,0.517999,0.5397,0.5094,0.5397,19883,0.0,1.0
2024-12-27,0.53,0.542875,0.5,0.51,160121,0.53,0.542875,0.5,0.51,160121,0.0,1.0
2024-12-30,0.471,0.53,0.471,0.4982,153187,0.471,0.53,0.471,0.4982,153187,0.0,1.0
2024-12-31,0.54,0.639933,0.52,0.61,301870,0.54,0.639933,0.52,0.61,301870,0.0,1.0
2025-01-02,0.585051,0.63,0.5301,0.55,191521,0.585051,0.63,0.5301,0.55,191521,0.0,1.0
2025-01-03,0.55,0.5824,0.52,0.5824,236402,0.55,0.5824,0.52,0.5824,236402,0.0,1.0
2025-01-06,0.5461,0.64,0.535,0.535,206816,0.5461,0.64,0.535,0.535,206816,0.0,1.0
2025-01-07,0.4803,0.5605,0.45,0.53,196915,0.4803,0.5605,0.45,0.53,196915,0.0,1.0
2025-01-08,0.4111,0.51,0.41,0.51,358362,0.4111,0.51,0.41,0.51,358362,0.0,1.0
2025-01-10,0.4502,0.459999,0.4106,0.4106,81750,0.4502,0.459999,0.4106,0.4106,81750,0.0,1.0
2025-01-13,0.45,0.498694,0.442,0.46,31767,0.45,0.498694,0.442,0.46,31767,0.0,1.0
2025-01-14,0.506249,0.53,0.4453,0.4453,193821,0.506249,0.53,0.4453,0.4453,193821,0.0,1.0
2025-01-15,0.513,0.547499,0.5,0.51,146622,0.513,0.547499,0.5,0.51,146622,0.0,1.0
2025-01-16,0.6,0.6198,0.5003,0.521,694511,0.6,0.6198,0.5003,0.521,694511,0.0,1.0
2025-01-17,0.5989,0.68,0.542,0.612,2713877,0.5989,0.68,0.542,0.612,2713877,0.0,1.0
2025-01-21,0.544,0.66,0.4708,0.63,3678368,0.544,0.66,0.4708,0.63,3678368,0.0,1.0
2025-01-22,0.4553,0.52,0.45,0.5074,702226,0.4553,0.52,0.45,0.5074,702226,0.0,1.0
2025-01-23,0.4904,0.4911,0.433,0.4377,247720,0.4904,0.4911,0.433,0.4377,247720,0.0,1.0
2025-01-24,0.4616,0.5332,0.46,0.4777,229064,0.4616,0.5332,0.46,0.4777,229064,0.0,1.0
2025-01-27,0.4525,0.52,0.45,0.484949,232670,0.4525,0.52,0.45,0.484949,232670,0.0,1.0
2025-01-28,0.4549,0.4867,0.4532,0.4534,86606,0.4549,0.4867,0.4532,0.4534,86606,0.0,1.0
2025-01-29,0.452,0.49,0.45,0.4502,68138,0.452,0.49,0.45,0.4502,68138,0.0,1.0
2025-01-30,0.513999,0.57,0.4217,0.43,490739,0.513999,0.57,0.4217,0.43,490739,0.0,1.0
2025-01-31,0.47,0.57,0.4475,0.48,796701,0.47,0.57,0.4475,0.48,796701,0.0,1.0
2025-02-03,0.4601,0.497,0.4499,0.4499,347169,0.4601,0.497,0.4499,0.4499,347169,0.0,1.0
2025-02-04,0.4881,0.4914,0.4507,0.48,115347,0.4881,0.4914,0.4507,0.48,115347,0.0,1.0
2025-02-05,0.54,0.5531,0.4631,0.495,316028,0.54,0.5531,0.4631,0.495,316028,0.0,1.0
2025-02-06,0.5335,0.595,0.4656,0.57,739204,0.5335,0.595,0.4656,0.57,739204,0.0,1.0
2025-02-07,0.591,0.65,0.531,0.544,1863328,0.591,0.65,0.531,0.544,1863328,0.0,1.0
2025-02-10,0.57,0.6179,0.5445,0.57,343358,0.57,0.6179,0.5445,0.57,343358,0.0,1.0
2025-02-11,0.553,0.57,0.5401,0.57,167674,0.553,0.57,0.5401,0.57,167674,0.0,1.0
2025-02-12,0.53,0.57,0.5207,0.57,163100,0.53,0.57,0.5207,0.57,163100,0.0,1.0
2025-02-13,0.53925,0.562099,0.5,0.5565,231663,0.53925,0.562099,0.5,0.5565,231663,0.0,1.0
2025-02-14,0.5691,0.5698,0.5,0.5581,315998,0.5691,0.5698,0.5,0.5581,315998,0.0,1.0
2025-02-18,0.55,0.6,0.55,0.57,484458,0.55,0.6,0.55,0.57,484458,0.0,1.0
2025-02-19,0.5403,0.6,0.54,0.5501,345776,0.5403,0.6,0.54,0.5501,345776,0.0,1.0
2025-02-20,0.555,0.585,0.540212,0.5672,219112,0.555,0.585,0.540212,0.5672,219112,0.0,1.0
2025-02-21,0.555,0.58,0.54001,0.55,192965,0.555,0.58,0.54001,0.55,192965,0.0,1.0
2025-02-24,0.531687,0.57,0.531687,0.5383,70121,0.531687,0.57,0.531687,0.5383,70121,0.0,1.0
2025-02-25,0.502,0.56,0.502,0.53,105129,0.502,0.56,0.502,0.53,105129,0.0,1.0
2025-02-26,0.5031,0.54,0.49,0.54,84729,0.5031,0.54,0.49,0.54,84729,0.0,1.0
2025-02-27,0.464385,0.5,0.4566,0.497,110767,0.464385,0.5,0.4566,0.497,110767,0.0,1.0
2025-02-28,0.4543,0.49,0.4515,0.475,77908,0.4543,0.49,0.4515,0.475,77908,0.0,1.0
2025-03-03,0.313,0.49,0.3,0.49,528632,0.313,0.49,0.3,0.49,528632,0.0,1.0
2025-03-04,0.3437,0.385,0.2501,0.31,282117,0.3437,0.385,0.2501,0.31,282117,0.0,1.0
2025-03-05,0.375,0.4499,0.344001,0.429,547642,0.375,0.4499,0.344001,0.429,547642,0.0,1.0
2025-03-06,0.36,0.375,0.3339,0.361,180011,0.36,0.375,0.3339,0.361,180011,0.0,1.0
2025-03-07,0.34,0.36,0.3,0.36,206307,0.34,0.36,0.3,0.36,206307,0.0,1.0
2025-03-10,0.358,0.36,0.32,0.348,100212,0.358,0.36,0.32,0.348,100212,0.0,1.0
2025-03-11,0.36,0.385,0.3301,0.36,201941,0.36,0.385,0.3301,0.36,201941,0.0,1.0
2025-03-12,0.351,0.4096,0.34601,0.38,74699,0.351,0.4096,0.34601,0.38,74699,0.0,1.0
2025-03-13,0.38,0.4,0.35,0.351,126717,0.38,0.4,0.35,0.351,126717,0.0,1.0
2025-03-14,0.42,0.43,0.3701,0.379,129686,0.42,0.43,0.3701,0.379,129686,0.0,1.0
2025-03-17,0.443,0.496,0.405623,0.42,264651,0.443,0.496,0.405623,0.42,264651,0.0,1.0
2025-03-18,0.44,0.4703,0.4273,0.47,221761,0.44,0.4703,0.4273,0.47,221761,0.0,1.0
2025-03-19,0.4379,0.4952,0.4291,0.47,313650,0.4379,0.4952,0.4291,0.47,313650,0.0,1.0
2025-03-20,0.441,0.493,0.42,0.4365,454828,0.441,0.493,0.42,0.4365,454828,0.0,1.0
2025-03-21,0.4201,0.49,0.42,0.47,318350,0.4201,0.49,0.42,0.47,318350,0.0,1.0
2025-03-24,0.6199,0.62,0.4356,0.4681,1845707,0.6199,0.62,0.4356,0.4681,1845707,0.0,1.0
2025-03-25,0.6301,0.67,0.5265,0.5765,372831,0.6301,0.67,0.5265,0.5765,372831,0.0,1.0
2025-03-26,0.68,0.684,0.5522,0.684,246612,0.68,0.684,0.5522,0.684,246612,0.0,1.0
2025-03-27,0.68968,0.7,0.61,0.68,187365,0.68968,0.7,0.61,0.68,187365,0.0,1.0
2025-03-28,0.5841,0.74,0.54274,0.74,390025,0.5841,0.74,0.54274,0.74,390025,0.0,1.0
2025-03-31,0.5939,0.6887,0.560001,0.649,264749,0.5939,0.6887,0.560001,0.649,264749,0.0,1.0
2025-04-01,0.5678,0.6762,0.542,0.59,152057,0.5678,0.6762,0.542,0.59,152057,0.0,1.0
2025-04-02,0.5607,0.6397,0.5506,0.6307,74383,0.5607,0.6397,0.5506,0.6307,74383,0.0,1.0
2025-04-03,0.567,0.6805,0.5203,0.589,289046,0.567,0.6805,0.5203,0.589,289046,0.0,1.0
2025-04-04,0.4908,0.64,0.48045,0.567,151489,0.4908,0.64,0.48045,0.567,151489,0.0,1.0
2025-04-07,0.465149,0.5,0.45,0.5,77313,0.465149,0.5,0.45,0.5,77313,0.0,1.0
2025-04-08,0.4789,0.66,0.42,0.5,145358,0.4789,0.66,0.42,0.5,145358,0.0,1.0
2025-04-09,0.4532,0.5177,0.43,0.4798,188502,0.4532,0.5177,0.43,0.4798,188502,0.0,1.0
2025-04-10,0.457,0.51,0.4201,0.51,165452,0.457,0.51,0.4201,0.51,165452,0.0,1.0
2025-04-11,0.485,0.5085,0.458,0.458,97752,0.485,0.5085,0.458,0.458,97752,0.0,1.0
2025-04-14,0.5502,0.557,0.459,0.5,126912,0.5502,0.557,0.459,0.5,126912,0.0,1.0
2025-04-15,0.504868,0.6,0.4878,0.559,41917,0.504868,0.6,0.4878,0.559,41917,0.0,1.0
2025-04-16,0.5101,0.64,0.51,0.555,150870,0.5101,0.64,0.51,0.555,150870,0.0,1.0
2025-04-17,0.537,0.59,0.5001,0.529,49771,0.537,0.59,0.5001,0.529,49771,0.0,1.0
2025-04-21,0.5044,0.5573,0.4629,0.5573,155997,0.5044,0.5573,0.4629,0.5573,155997,0.0,1.0
2025-04-22,0.538,0.6255,0.5001,0.6255,106521,0.538,0.6255,0.5001,0.6255,106521,0.0,1.0
2025-04-23,0.5431,0.6,0.51,0.568,250849,0.5431,0.6,0.51,0.568,250849,0.0,1.0
2025-04-24,0.6114,0.62,0.54,0.6,162180,0.6114,0.62,0.54,0.6,162180,0.0,1.0
2025-04-25,0.68,0.7497,0.581,0.6123,261926,0.68,0.7497,0.581,0.6123,261926,0.0,1.0
2025-04-28,0.8982,1.02,0.68,0.7,4916515,0.8982,1.02,0.68,0.7,4916515,0.0,1.0
2025-04-29,1.31,1.39,0.8102,0.91,8101737,1.31,1.39,0.8102,0.91,8101737,0.0,1.0
2025-04-30,1.73,1.85,1.3501,1.48,5353704,1.73,1.85,1.3501,1.48,5353704,0.0,1.0
2025-05-01,2.36,2.92,1.73,1.83,3606220,2.36,2.92,1.73,1.83,3606220,0.0,1.0
2025-05-02,2.22,2.9,1.8002,2.45,3608012,2.22,2.9,1.8002,2.45,3608012,0.0,1.0
2025-05-05,1.16,2.55,1.12,2.3198,2467179,1.16,2.55,1.12,2.3198,2467179,0.0,1.0
2025-05-06,0.7901,1.27,0.77,1.125,6096891,0.7901,1.27,0.77,1.125,6096891,0.0,1.0
2025-05-07,0.906,1.01,0.79,0.8001,1987469,0.906,1.01,0.79,0.8001,1987469,0.0,1.0
2025-05-08,0.9525,1.1,0.85,1.02,1002217,0.9525,1.1,0.85,1.02,1002217,0.0,1.0
2025-05-09,0.8999,1.02,0.83,0.96,507572,0.8999,1.02,0.83,0.96,507572,0.0,1.0
2025-05-12,1.06,1.06,0.89,0.9596,666514,1.06,1.06,0.89,0.9596,666514,0.0,1.0
2025-05-13,1.37,1.48,1.02,1.02,1304493,1.37,1.48,1.02,1.02,1304493,0.0,1.0
2025-05-14,1.18,1.48,1.15,1.4,728305,1.18,1.48,1.15,1.4,728305,0.0,1.0
2025-05-15,1.24,1.27,1.1,1.18,158074,1.24,1.27,1.1,1.18,158074,0.0,1.0
2025-05-16,1.32,1.44,1.2,1.28,353035,1.32,1.44,1.2,1.28,353035,0.0,1.0
2025-05-19,1.29,1.32,1.2,1.29,97774,1.29,1.32,1.2,1.29,97774,0.0,1.0
2025-05-20,1.22,1.3,1.1201,1.27,223599,1.22,1.3,1.1201,1.27,223599,0.0,1.0
2025-05-21,1.16,1.25,1.13,1.22,179249,1.16,1.25,1.13,1.22,179249,0.0,1.0
2025-05-22,1.5,1.525,1.109,1.17,519975,1.5,1.525,1.109,1.17,519975,0.0,1.0
2025-05-23,1.34,1.5,1.2902,1.5,339136,1.34,1.5,1.2902,1.5,339136,0.0,1.0
2025-05-27,1.26,1.48,1.23,1.35,287807,1.26,1.48,1.23,1.35,287807,0.0,1.0
2025-05-28,1.15,1.289,1.0208,1.25,294761,1.15,1.289,1.0208,1.25,294761,0.0,1.0
2025-05-29,1.16,1.1999,1.1,1.15,102033,1.16,1.1999,1.1,1.15,102033,0.0,1.0
2025-05-30,1.15,1.2,1.06,1.1302,75569,1.15,1.2,1.06,1.1302,75569,0.0,1.0
2025-06-02,1.06,1.127,1.05,1.12,99842,1.06,1.127,1.05,1.12,99842,0.0,1.0
2025-06-03,1.15,1.16,1.07,1.11,80698,1.15,1.16,1.07,1.11,80698,0.0,1.0
2025-06-04,1.11,1.171,1.03,1.13,75212,1.11,1.171,1.03,1.13,75212,0.0,1.0
2025-06-05,1.05,1.148,1.01,1.1,140340,1.05,1.148,1.01,1.1,140340,0.0,1.0
2025-06-06,0.9943,1.08,0.9,1.03,358285,0.9943,1.08,0.9,1.03,358285,0.0,1.0
2025-06-09,0.99,1.07,0.96,1.07,111383,0.99,1.07,0.96,1.07,111383,0.0,1.0
2025-06-10,0.99,1.04,0.9351,1.04,105346,0.99,1.04,0.9351,1.04,105346,0.0,1.0
2025-06-11,1.13,1.15,0.912,0.9875,240471,1.13,1.15,0.912,0.9875,240471,0.0,1.0
2025-06-12,1.16,1.2495,1.11,1.2,356239,1.16,1.2495,1.11,1.2,356239,0.0,1.0
2025-06-13,1.1,1.1399,1.05,1.13,140907,1.1,1.1399,1.05,1.13,140907,0.0,1.0
2025-06-16,1.475,1.49,1.14,1.25,902265,1.475,1.49,1.14,1.25,902265,0.0,1.0
2025-06-17,1.55,1.69,1.42,1.5,489136,1.55,1.69,1.42,1.5,489136,0.0,1.0
2025-06-18,1.28,1.505,1.15,1.47,381387,1.28,1.505,1.15,1.47,381387,0.0,1.0
2025-06-20,1.49,1.49,1.28,1.4,238427,1.49,1.49,1.28,1.4,238427,0.0,1.0
2025-06-23,1.24,1.4778,1.205,1.45,213072,1.24,1.4778,1.205,1.45,213072,0.0,1.0
2025-06-24,1.27,1.32,1.22,1.22,60404,1.27,1.32,1.22,1.22,60404,0.0,1.0
2025-06-25,1.25,1.27,1.22,1.27,77096,1.25,1.27,1.22,1.27,77096,0.0,1.0
2025-06-26,1.215,1.25,1.18,1.25,88847,1.215,1.25,1.18,1.25,88847,0.0,1.0
2025-06-27,1.14,1.24,1.1,1.24,201861,1.14,1.24,1.1,1.24,201861,0.0,1.0
2025-06-30,1.12,1.15,1.075,1.15,153285,1.12,1.15,1.075,1.15,153285,0.0,1.0
2025-07-01,0.99,1.11,0.94,1.11,274982,0.99,1.11,0.94,1.11,274982,0.0,1.0
2025-07-02,0.84,0.99,0.7999,0.9703,490781,0.84,0.99,0.7999,0.9703,490781,0.0,1.0
2025-07-03,0.7438,0.85,0.7438,0.85,538017,0.7438,0.85,0.7438,0.85,538017,0.0,1.0
2025-07-07,0.6792,1.38,0.65,1.33,10727014,0.6792,1.38,0.65,1.33,10727014,0.0,1.0
2025-07-08,0.4448,0.655,0.402501,0.6201,4574168,0.4448,0.655,0.402501,0.6201,4574168,0.0,1.0
2025-07-09,0.365,0.45,0.317,0.45,2878986,0.365,0.45,0.317,0.45,2878986,0.0,1.0
2025-07-10,1.55,2.12,0.39,0.4141,393756657,1.55,2.12,0.39,0.4141,393756657,0.0,1.0
2025-07-11,3.63,4.4,2.68,3.5,283264778,3.63,4.4,2.68,3.5,283264778,0.0,1.0
2025-07-14,2.48,2.9,1.92,2.87,29072352,2.48,2.9,1.92,2.87,29072352,0.0,1.0
2025-07-15,1.88,2.3,1.6,2.195,14996450,1.88,2.3,1.6,2.195,14996450,0.0,1.0
2025-07-16,1.68,2.13,1.63,2.13,20256137,1.68,2.13,1.63,2.13,20256137,0.0,1.0
2025-07-17,3.4,3.83,2.32,2.58,181507547,3.4,3.83,2.32,2.58,181507547,0.0,1.0
2025-07-18,2.7,3.58,2.7,3.05,16512656,2.7,3.58,2.7,3.05,16512656,0.0,1.0
2025-07-21,2.42,3.08,2.24,3.0,11956654,2.42,3.08,2.24,3.0,11956654,0.0,1.0
2025-07-22,2.3,2.7,2.21,2.395,7509770,2.3,2.7,2.21,2.395,7509770,0.0,1.0
2025-07-23,2.04,2.37,1.97,2.26,4718861,2.04,2.37,1.97,2.26,4718861,0.0,1.0
2025-07-24,1.74,2.07,1.74,2.01,3804472,1.74,2.07,1.74,2.01,3804472,0.0,1.0
2025-07-25,1.94,2.085,1.79,1.79,6036838,1.94,2.085,1.79,1.79,6036838,0.0,1.0
2025-07-28,1.77,1.95,1.75,1.94,3094113,1.77,1.95,1.75,1.94,3094113,0.0,1.0
2025-07-29,1.71,1.77,1.6006,1.75,2244816,1.71,1.77,1.6006,1.75,2244816,0.0,1.0
2025-07-30,1.71,1.76,1.63,1.645,1601380,1.71,1.76,1.63,1.645,1601380,0.0,1.0
2025-07-31,1.68,1.95,1.66,1.73,3176382,1.68,1.95,1.66,1.73,3176382,0.0,1.0
2025-08-01,1.72,1.76,1.65,1.66,1865427,1.72,1.76,1.65,1.66,1865427,0.0,1.0
2025-08-04,1.71,1.76,1.69,1.75,1153234,1.71,1.76,1.69,1.75,1153234,0.0,1.0
2025-08-05,1.68,1.78,1.68,1.78,636053,1.68,1.78,1.68,1.78,636053,0.0,1.0
2025-08-06,1.6,1.6894,1.6,1.68,800599,1.6,1.6894,1.6,1.68,800599,0.0,1.0
2025-08-07,1.75,1.76,1.6,1.6,1386293,1.75,1.76,1.6,1.6,1386293,0.0,1.0
2025-08-08,1.85,2.0,1.7,1.7,2033684,1.85,2.0,1.7,1.7,2033684,0.0,1.0
2025-08-11,1.84,1.9063,1.76,1.8,1255976,1.84,1.9063,1.76,1.8,1255976,0.0,1.0
2025-08-12,1.76,1.84,1.76,1.82,713514,1.76,1.84,1.76,1.82,713514,0.0,1.0
2025-08-13,2.03,2.03,1.78,1.88,3556952,2.03,2.03,1.78,1.88,3556952,0.0,1.0
2025-08-14,2.02,2.3,1.96,2.02,3951132,2.02,2.3,1.96,2.02,3951132,0.0,1.0
2025-08-15,1.82,2.02,1.82,1.95,1256643,1.82,2.02,1.82,1.95,1256643,0.0,1.0
2025-08-18,1.85,1.895,1.78,1.81,1224602,1.85,1.895,1.78,1.81,1224602,0.0,1.0
2025-08-19,1.85,1.92,1.72,1.92,1267202,1.85,1.92,1.72,1.92,1267202,0.0,1.0
2025-08-20,1.97,1.99,1.83,1.84,1310898,1.97,1.99,1.83,1.84,1310898,0.0,1.0
2025-08-21,1.88,1.97,1.87,1.9,894265,1.88,1.97,1.87,1.9,894265,0.0,1.0
2025-08-22,1.89,1.93,1.84,1.85,910311,1.89,1.93,1.84,1.85,910311,0.0,1.0
2025-08-25,2.04,2.09,1.89,1.89,2076378,2.04,2.09,1.89,1.89,2076378,0.0,1.0
2025-08-26,1.88,2.08,1.86,2.08,1400205,1.88,2.08,1.86,2.08,1400205,0.0,1.0
2025-08-27,1.87,1.96,1.82,1.87,1247075,1.87,1.96,1.82,1.87,1247075,0.0,1.0
2025-08-28,1.95,1.95,1.85,1.88,1258053,1.95,1.95,1.85,1.88,1258053,0.0,1.0
2025-08-29,1.86,1.965,1.82,1.92,1647470,1.86,1.965,1.82,1.92,1647470,0.0,1.0
2025-09-02,1.93,1.96,1.87,1.95,1124741,1.93,1.96,1.87,1.95,1124741,0.0,1.0
2025-09-03,1.88,1.93,1.87,1.93,1257728,1.88,1.93,1.87,1.93,1257728,0.0,1.0
2025-09-04,1.84,2.07,1.83,2.01,3342724,1.84,2.07,1.83,2.01,3342724,0.0,1.0
2025-09-05,1.65,1.835,1.64,1.835,2580037,1.65,1.835,1.64,1.835,2580037,0.0,1.0
2025-09-08,1.67,1.7321,1.635,1.69,2128242,1.67,1.7321,1.635,1.69,2128242,0.0,1.0
2025-09-09,1.69,1.77,1.66,1.66,2232844,1.69,1.77,1.66,1.66,2232844,0.0,1.0
2025-09-10,1.68,1.7,1.63,1.69,1777690,1.68,1.7,1.63,1.69,1777690,0.0,1.0
2025-09-11,1.67,1.69,1.61,1.66,1565759,1.67,1.69,1.61,1.66,1565759,0.0,1.0
2025-09-12,1.64,1.69,1.63,1.68,1830763,1.64,1.69,1.63,1.68,1830763,0.0,1.0
2025-09-15,1.62,1.695,1.61,1.63,2156886,1.62,1.695,1.61,1.63,2156886,0.0,1.0
2025-09-16,1.57,1.6566,1.4837,1.62,2852111,1.57,1.6566,1.4837,1.62,2852111,0.0,1.0
2025-09-17,1.51,1.6,1.505,1.58,1237115,1.51,1.6,1.505,1.58,1237115,0.0,1.0
2025-09-18,1.49,1.5492,1.46,1.5,1336775,1.49,1.5492,1.46,1.5,1336775,0.0,1.0
2025-09-19,1.61,1.61,1.49,1.5,2395828,1.61,1.61,1.49,1.5,2395828,0.0,1.0
2025-09-22,1.53,1.61,1.5,1.57,1749955,1.53,1.61,1.5,1.57,1749955,0.0,1.0
2025-09-23,1.49,1.52,1.48,1.51,1718130,1.49,1.52,1.48,1.51,1718130,0.0,1.0
2025-09-24,1.88,1.99,1.5,1.53,6796567,1.88,1.99,1.5,1.53,6796567,0.0,1.0
2025-09-25,1.76,1.93,1.6901,1.82,3312335,1.76,1.93,1.6901,1.82,3312335,0.0,1.0
2025-09-26,1.63,1.77,1.63,1.77,1271839,1.63,1.77,1.63,1.77,1271839,0.0,1.0
2025-09-29,1.61,1.72,1.5794,1.61,1816402,1.61,1.72,1.5794,1.61,1816402,0.0,1.0
2025-09-30,1.74,1.75,1.56,1.71,1827923,1.74,1.75,1.56,1.71,1827923,0.0,1.0
2025-10-01,2.14,2.165,1.75,1.79,5513571,2.14,2.165,1.75,1.79,5513571,0.0,1.0
2025-10-02,2.57,2.64,2.21,2.28,7986514,2.57,2.64,2.21,2.28,7986514,0.0,1.0
2025-10-03,2.93,2.98,2.3501,2.57,6442927,2.93,2.98,2.3501,2.57,6442927,0.0,1.0
2025-10-06,3.28,3.525,2.95,3.16,7110485,3.28,3.525,2.95,3.16,7110485,0.0,1.0
2025-10-07,3.49,3.5,2.82,3.01,4129596,3.49,3.5,2.82,3.01,4129596,0.0,1.0
2025-10-08,4.62,5.9542,3.4213,3.5,38026390,4.62,5.9542,3.4213,3.5,38026390,0.0,1.0
2025-10-09,4.76,5.25,4.64,4.72,6653443,4.76,5.25,4.64,4.72,6653443,0.0,1.0
2025-10-10,3.77,4.76,3.315,4.76,7479153,3.77,4.76,3.315,4.76,7479153,0.0,1.0
2025-10-13,4.08,4.19,3.56,3.95,4295441,4.08,4.19,3.56,3.95,4295441,0.0,1.0
2025-10-14,4.32,4.5484,3.89,4.095,3350278,4.32,4.5484,3.89,4.095,3350278,0.0,1.0
2025-10-15,5.06,5.16,4.57,4.57,5357102,5.06,5.16,4.57,4.57,5357102,0.0,1.0
2025-10-16,4.99,6.56,4.72,5.4,9780200,4.99,6.56,4.72,5.4,9780200,0.0,1.0
2025-10-17,5.28,5.35,4.64,4.76,3345687,5.28,5.35,4.64,4.76,3345687,0.0,1.0
2025-10-20,4.56,5.01,4.5,4.94,3895503,4.56,5.01,4.5,4.94,3895503,0.0,1.0
2025-10-21,4.41,4.8988,3.9,4.3,4412642,4.41,4.8988,3.9,4.3,4412642,0.0,1.0
2025-10-22,3.95,4.3,3.71,4.23,3734795,3.95,4.3,3.71,4.23,3734795,0.0,1.0
2025-10-23,5.11,5.14,4.145,4.15,4002493,5.11,5.14,4.145,4.15,4002493,0.0,1.0
2025-10-24,4.65,5.86,4.3,5.81,6151899,4.65,5.86,4.3,5.81,6151899,0.0,1.0
2025-10-27,4.7,5.36,4.6,4.88,3642028,4.7,5.36,4.6,4.88,3642028,0.0,1.0
2025-10-28,4.62,5.125,4.54,4.7,2048738,4.62,5.125,4.54,4.7,2048738,0.0,1.0
2025-10-29,4.22,4.6062,4.16,4.51,1981359,4.22,4.6062,4.16,4.51,1981359,0.0,1.0
2025-10-30,3.78,4.2485,3.65,4.03,1847623,3.78,4.2485,3.65,4.03,1847623,0.0,1.0
2025-10-31,3.6,4.04,3.36,3.96,2950625,3.6,4.04,3.36,3.96,2950625,0.0,1.0
2025-11-03,3.43,3.97,3.35,3.81,2200962,3.43,3.97,3.35,3.81,2200962,0.0,1.0
2025-11-04,3.4,3.9,3.21,3.26,2674721,3.4,3.9,3.21,3.26,2674721,0.0,1.0
2025-11-05,3.56,3.654,3.26,3.32,1335530,3.56,3.654,3.26,3.32,1335530,0.0,1.0
2025-11-06,3.42,3.66,3.15,3.66,1489412,3.42,3.66,3.15,3.66,1489412,0.0,1.0
2025-11-07,2.73,3.325,2.65,3.32,2629908,2.73,3.325,2.65,3.32,2629908,0.0,1.0
2025-11-10,2.69,3.0899,2.65,3.0,1983897,2.69,3.0899,2.65,3.0,1983897,0.0,1.0
2025-11-11,2.55,2.86,2.519,2.69,1470766,2.55,2.86,2.519,2.69,1470766,0.0,1.0
2025-11-12,2.65,2.84,2.48,2.53,1672687,2.65,2.84,2.48,2.53,1672687,0.0,1.0
2025-11-13,2.03,2.63,1.94,2.58,3251253,2.03,2.63,1.94,2.58,3251253,0.0,1.0
2025-11-14,2.18,2.32,1.98,1.98,2621046,2.18,2.32,1.98,1.98,2621046,0.0,1.0
2025-11-17,1.97,2.22,1.9,2.2,1775912,1.97,2.22,1.9,2.2,1775912,0.0,1.0
2025-11-18,2.07,2.13,1.83,1.97,1670692,2.07,2.13,1.83,1.97,1670692,0.0,1.0
2025-11-19,1.99,2.09,1.88,2.02,1183485,1.99,2.09,1.88,2.02,1183485,0.0,1.0
2025-11-20,1.9,2.15,1.89,2.05,1136606,1.9,2.15,1.89,2.05,1136606,0.0,1.0
2025-11-21,2.12,2.15,1.84,1.97,2090365,2.12,2.15,1.84,1.97,2090365,0.0,1.0
2025-11-24,2.41,2.4652,2.09,2.25,1930442,2.41,2.4652,2.09,2.25,1930442,0.0,1.0
2025-11-25,2.32,2.42,2.18,2.34,1576837,2.32,2.42,2.18,2.34,1576837,0.0,1.0
2025-11-26,2.63,2.66,2.19,2.26,2004021,2.63,2.66,2.19,2.26,2004021,0.0,1.0