date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-01,9.05,9.05,6.44,8.0,127632,9.05,9.05,6.44,8.0,127632,0.0,1.0
2024-08-02,8.17,9.34,6.56,8.66,272099,8.17,9.34,6.56,8.66,272099,0.0,1.0
2024-08-05,5.9,6.7,5.1501,6.15,80117,5.9,6.7,5.1501,6.15,80117,0.0,1.0
2024-08-06,4.94,5.6,4.8,5.6,37627,4.94,5.6,4.8,5.6,37627,0.0,1.0
2024-08-07,4.9043,5.4,4.0,4.46,26780,4.9043,5.4,4.0,4.46,26780,0.0,1.0
2024-08-08,5.425,6.78,4.75,4.75,136834,5.425,6.78,4.75,4.75,136834,0.0,1.0
2024-08-09,5.8,6.23,4.91,5.26,23774,5.8,6.23,4.91,5.26,23774,0.0,1.0
2024-08-12,5.6001,5.8,5.24,5.6,24909,5.6001,5.8,5.24,5.6,24909,0.0,1.0
2024-08-13,5.86,6.54,5.5,6.4,47604,5.86,6.54,5.5,6.4,47604,0.0,1.0
2024-08-14,5.12,5.73,4.99,5.65,31697,5.12,5.73,4.99,5.65,31697,0.0,1.0
2024-08-15,5.3,6.38,4.9,5.39,77975,5.3,6.38,4.9,5.39,77975,0.0,1.0
2024-08-16,5.42,5.7,5.1,5.7,84464,5.42,5.7,5.1,5.7,84464,0.0,1.0
2024-08-19,5.58,6.144,4.9,4.9,40307,5.58,6.144,4.9,4.9,40307,0.0,1.0
2024-08-20,5.8,5.8,5.214,5.59,50358,5.8,5.8,5.214,5.59,50358,0.0,1.0
2024-08-21,5.37,5.798,5.35,5.42,41188,5.37,5.798,5.35,5.42,41188,0.0,1.0
2024-08-22,5.2,5.53,5.11,5.53,60520,5.2,5.53,5.11,5.53,60520,0.0,1.0
2024-08-23,5.2,5.56,4.46,5.56,23146,5.2,5.56,4.46,5.56,23146,0.0,1.0
2024-08-26,5.1,5.8,5.0,5.4,17031,5.1,5.8,5.0,5.4,17031,0.0,1.0
2024-08-27,4.315,5.25,4.17,5.08,85012,4.315,5.25,4.17,5.08,85012,0.0,1.0
2024-08-28,4.34,4.8899,4.34,4.37,6828,4.34,4.8899,4.34,4.37,6828,0.0,1.0
2024-08-29,4.69,4.74,4.16,4.33,5298,4.69,4.74,4.16,4.33,5298,0.0,1.0
2024-08-30,5.15,5.15,4.18,4.5,36019,5.15,5.15,4.18,4.5,36019,0.0,1.0
2024-09-03,4.85,4.85,4.545,4.63,3502,4.85,4.85,4.545,4.63,3502,0.0,1.0
2024-09-04,4.59,4.77,4.59,4.77,888,4.59,4.77,4.59,4.77,888,0.0,1.0
2024-09-05,4.38,4.6699,4.38,4.55,4601,4.38,4.6699,4.38,4.55,4601,0.0,1.0
2024-09-06,4.35,4.79,4.13,4.4,11498,4.35,4.79,4.13,4.4,11498,0.0,1.0
2024-09-09,4.21,4.38,3.85,4.28,21974,4.21,4.38,3.85,4.28,21974,0.0,1.0
2024-09-10,3.9,4.2,3.9,4.2,4802,3.9,4.2,3.9,4.2,4802,0.0,1.0
2024-09-11,3.72,4.0,3.7,3.94,9670,3.72,4.0,3.7,3.94,9670,0.0,1.0
2024-09-12,3.85,3.88,3.6345,3.8,5009,3.85,3.88,3.6345,3.8,5009,0.0,1.0
2024-09-13,4.082,4.14,3.73,3.97,30639,4.082,4.14,3.73,3.97,30639,0.0,1.0
2024-09-16,4.2,4.94,3.72,4.1,31632,4.2,4.94,3.72,4.1,31632,0.0,1.0
2024-09-17,4.44,4.67,4.185,4.66,152011,4.44,4.67,4.185,4.66,152011,0.0,1.0
2024-09-18,4.26,4.35,3.81,4.2651,27431,4.26,4.35,3.81,4.2651,27431,0.0,1.0
2024-09-19,4.06,4.31,4.03,4.12,5084,4.06,4.31,4.03,4.12,5084,0.0,1.0
2024-09-20,3.85,3.9763,3.78,3.96,28715,3.85,3.9763,3.78,3.96,28715,0.0,1.0
2024-09-23,3.52,4.03,3.49,3.78,10299,3.52,4.03,3.49,3.78,10299,0.0,1.0
2024-09-24,3.4352,3.7,3.26,3.5,7871,3.4352,3.7,3.26,3.5,7871,0.0,1.0
2024-09-25,3.17,3.52,3.17,3.35,47214,3.17,3.52,3.17,3.35,47214,0.0,1.0
2024-09-26,3.42,3.42,3.0703,3.28,24997,3.42,3.42,3.0703,3.28,24997,0.0,1.0
2024-09-27,2.86,3.11,2.8,3.0678,13443,2.86,3.11,2.8,3.0678,13443,0.0,1.0
2024-09-30,2.58,3.155,2.44,3.155,38752,2.58,3.155,2.44,3.155,38752,0.0,1.0
2024-10-01,2.8039,3.374,2.6603,2.78,50957,2.8039,3.374,2.6603,2.78,50957,0.0,1.0
2024-10-02,2.85,3.3,2.81,3.19,16747,2.85,3.3,2.81,3.19,16747,0.0,1.0
2024-10-03,2.5195,3.44,2.5,3.26,36583,2.5195,3.44,2.5,3.26,36583,0.0,1.0
2024-10-04,2.89,2.99,2.4,2.49,38117,2.89,2.99,2.4,2.49,38117,0.0,1.0
2024-10-07,2.8,3.0,2.74,2.93,12888,2.8,3.0,2.74,2.93,12888,0.0,1.0
2024-10-08,2.6,2.85,2.6,2.73,5613,2.6,2.85,2.6,2.73,5613,0.0,1.0
2024-10-09,2.8,2.91,2.56,2.56,24314,2.8,2.91,2.56,2.56,24314,0.0,1.0
2024-10-10,2.75,2.9,2.6501,2.9,2455,2.75,2.9,2.6501,2.9,2455,0.0,1.0
2024-10-11,2.825,2.825,2.825,2.825,1295,2.825,2.825,2.825,2.825,1295,0.0,1.0
2024-10-14,2.8,2.96,2.52,2.86,9308,2.8,2.96,2.52,2.86,9308,0.0,1.0
2024-10-15,2.75,2.9266,2.642,2.77,14220,2.75,2.9266,2.642,2.77,14220,0.0,1.0
2024-10-16,2.875,2.9,2.585,2.59,6974,2.875,2.9,2.585,2.59,6974,0.0,1.0
2024-10-17,2.875,3.0,2.7775,2.9,5695,2.875,3.0,2.7775,2.9,5695,0.0,1.0
2024-10-18,2.8,2.88,2.8,2.88,2987,2.8,2.88,2.8,2.88,2987,0.0,1.0
2024-10-21,2.79,2.8,2.7,2.8,2665,2.79,2.8,2.7,2.8,2665,0.0,1.0
2024-10-22,2.7,2.8,2.7,2.8,7293,2.7,2.8,2.7,2.8,7293,0.0,1.0
2024-10-23,2.7,3.0,2.7,2.72,8271,2.7,3.0,2.7,2.72,8271,0.0,1.0
2024-10-24,2.7,2.9857,2.7,2.7209,34235,2.7,2.9857,2.7,2.7209,34235,0.0,1.0
2024-10-25,2.9,2.95,2.7,2.7,14555,2.9,2.95,2.7,2.7,14555,0.0,1.0
2024-10-28,2.76,3.0,2.72,2.97,12178,2.76,3.0,2.72,2.97,12178,0.0,1.0
2024-10-29,2.8,2.9,2.75,2.9,5894,2.8,2.9,2.75,2.9,5894,0.0,1.0
2024-10-30,2.774,2.875,2.7,2.85,5709,2.774,2.875,2.7,2.85,5709,0.0,1.0
2024-10-31,2.7,3.0,2.7,2.75,20655,2.7,3.0,2.7,2.75,20655,0.0,1.0
2024-11-01,2.715,2.8871,2.65,2.72,44596,2.715,2.8871,2.65,2.72,44596,0.0,1.0
2024-11-04,2.71,2.75,2.71,2.72,2497,2.71,2.75,2.71,2.72,2497,0.0,1.0
2024-11-05,2.92,3.34,2.805,2.97,11793,2.92,3.34,2.805,2.97,11793,0.0,1.0
2024-11-06,2.66,2.95,2.66,2.7,26696,2.66,2.95,2.66,2.7,26696,0.0,1.0
2024-11-07,2.7,2.905,2.65,2.7,13036,2.7,2.905,2.65,2.7,13036,0.0,1.0
2024-11-08,2.51,2.7101,2.51,2.7,6999,2.51,2.7101,2.51,2.7,6999,0.0,1.0
2024-11-11,2.6,2.77,2.6,2.66,4676,2.6,2.77,2.6,2.66,4676,0.0,1.0
2024-11-12,2.4,2.6202,2.4,2.61,10306,2.4,2.6202,2.4,2.61,10306,0.0,1.0
2024-11-13,2.35,2.5038,2.34,2.4,4777,2.35,2.5038,2.34,2.4,4777,0.0,1.0
2024-11-14,3.71,4.1999,2.33,2.55,2662451,3.71,4.1999,2.33,2.55,2662451,0.0,1.0
2024-11-15,3.0,3.76,2.66,3.7,423664,3.0,3.76,2.66,3.7,423664,0.0,1.0
2024-11-18,2.73,3.3178,2.58,3.05,139806,2.73,3.3178,2.58,3.05,139806,0.0,1.0
2024-11-19,2.44,2.78,2.3,2.6189,97565,2.44,2.78,2.3,2.6189,97565,0.0,1.0
2024-11-20,2.0,2.6371,1.69,2.45,248204,2.0,2.6371,1.69,2.45,248204,0.0,1.0
2024-11-21,2.28,2.3,1.9,1.95,88134,2.28,2.3,1.9,1.95,88134,0.0,1.0
2024-11-22,2.47,2.47,2.14,2.3,68808,2.47,2.47,2.14,2.3,68808,0.0,1.0
2024-11-25,2.6,2.9799,2.4,2.5,135876,2.6,2.9799,2.4,2.5,135876,0.0,1.0
2024-11-26,2.585,2.8724,2.52,2.87,76706,2.585,2.8724,2.52,2.87,76706,0.0,1.0
2024-11-27,2.55,2.75,2.44,2.57,31709,2.55,2.75,2.44,2.57,31709,0.0,1.0
2024-11-29,2.67,2.7,2.459,2.459,12837,2.67,2.7,2.459,2.459,12837,0.0,1.0
2024-12-02,2.47,2.67,2.34,2.67,63656,2.47,2.67,2.34,2.67,63656,0.0,1.0
2024-12-03,2.47,2.77,2.43,2.47,18778,2.47,2.77,2.43,2.47,18778,0.0,1.0
2024-12-04,2.3,2.4,2.26,2.4,41351,2.3,2.4,2.26,2.4,41351,0.0,1.0
2024-12-05,2.25,2.2799,2.07,2.2,27620,2.25,2.2799,2.07,2.2,27620,0.0,1.0
2024-12-06,2.3,2.37,2.15,2.15,28321,2.3,2.37,2.15,2.15,28321,0.0,1.0
2024-12-09,2.34,2.49,2.28,2.3153,53949,2.34,2.49,2.28,2.3153,53949,0.0,1.0
2024-12-10,2.41,2.47,2.3,2.35,35615,2.41,2.47,2.3,2.35,35615,0.0,1.0
2024-12-11,2.32,2.4688,2.23,2.31,23930,2.32,2.4688,2.23,2.31,23930,0.0,1.0
2024-12-12,2.145,2.35,2.13,2.35,30740,2.145,2.35,2.13,2.35,30740,0.0,1.0
2024-12-13,2.02,2.16,2.0,2.15,9713,2.02,2.16,2.0,2.15,9713,0.0,1.0
2024-12-16,1.83,2.1,1.8,1.8921,19844,1.83,2.1,1.8,1.8921,19844,0.0,1.0
2024-12-17,1.85,1.99,1.78,1.9,12129,1.85,1.99,1.78,1.9,12129,0.0,1.0
2024-12-18,1.7,1.9509,1.62,1.8699,46191,1.7,1.9509,1.62,1.8699,46191,0.0,1.0
2024-12-19,1.84,1.9899,1.64,1.64,36453,1.84,1.9899,1.64,1.64,36453,0.0,1.0
2024-12-20,1.65,1.9713,1.36,1.77,284439,1.65,1.9713,1.36,1.77,284439,0.0,1.0
2024-12-23,1.09,1.73,1.05,1.69,4838356,1.09,1.73,1.05,1.69,4838356,0.0,1.0
2024-12-24,0.9705,1.06,0.95,1.04,361391,0.9705,1.06,0.95,1.04,361391,0.0,1.0
2024-12-26,1.06,1.2,1.02,1.13,1145995,1.06,1.2,1.02,1.13,1145995,0.0,1.0
2024-12-27,1.05,1.107,0.965,1.09,340339,1.05,1.107,0.965,1.09,340339,0.0,1.0
2024-12-30,1.02,1.12,0.9701,1.02,370619,1.02,1.12,0.9701,1.02,370619,0.0,1.0
2024-12-31,1.05,1.3577,0.962,0.98,1639545,1.05,1.3577,0.962,0.98,1639545,0.0,1.0
2025-01-02,1.17,1.3,1.06,1.22,10955269,1.17,1.3,1.06,1.22,10955269,0.0,1.0
2025-01-03,1.12,1.17,1.04,1.04,566722,1.12,1.17,1.04,1.04,566722,0.0,1.0
2025-01-06,1.22,1.29,1.084,1.12,494906,1.22,1.29,1.084,1.12,494906,0.0,1.0
2025-01-07,1.11,1.19,1.11,1.11,968783,1.11,1.19,1.11,1.11,968783,0.0,1.0
2025-01-08,1.005,1.135,0.98,1.12,669051,1.005,1.135,0.98,1.12,669051,0.0,1.0
2025-01-10,0.9529,1.06,0.91,1.04,348740,0.9529,1.06,0.91,1.04,348740,0.0,1.0
2025-01-13,0.89,0.96,0.85,0.94,296212,0.89,0.96,0.85,0.94,296212,0.0,1.0
2025-01-14,0.8825,0.9017,0.831,0.89,170446,0.8825,0.9017,0.831,0.89,170446,0.0,1.0
2025-01-15,0.8432,0.91,0.812,0.9013,121832,0.8432,0.91,0.812,0.9013,121832,0.0,1.0
2025-01-16,0.8229,0.835,0.77,0.82,309576,0.8229,0.835,0.77,0.82,309576,0.0,1.0
2025-01-17,0.7745,0.8517,0.751,0.81,235391,0.7745,0.8517,0.751,0.81,235391,0.0,1.0
2025-01-21,0.7502,0.8,0.75,0.7786,106446,0.7502,0.8,0.75,0.7786,106446,0.0,1.0
2025-01-22,0.819,0.8352,0.75,0.75,355191,0.819,0.8352,0.75,0.75,355191,0.0,1.0
2025-01-23,0.9212,0.95,0.799,0.799,159584,0.9212,0.95,0.799,0.799,159584,0.0,1.0
2025-01-24,1.01,1.02,0.89,0.92,168926,1.01,1.02,0.89,0.92,168926,0.0,1.0
2025-01-27,0.9822,1.055,0.948,0.96,157239,0.9822,1.055,0.948,0.96,157239,0.0,1.0
2025-01-28,1.01,1.03,0.97,1.02,83314,1.01,1.03,0.97,1.02,83314,0.0,1.0
2025-01-29,1.01,1.03,0.98,1.02,58412,1.01,1.03,0.98,1.02,58412,0.0,1.0
2025-01-30,1.0,1.03,0.979,0.9797,75356,1.0,1.03,0.979,0.9797,75356,0.0,1.0
2025-01-31,1.17,1.22,0.96,0.985,622458,1.17,1.22,0.96,0.985,622458,0.0,1.0
2025-02-03,1.24,1.31,1.07,1.11,861356,1.24,1.31,1.07,1.11,861356,0.0,1.0
2025-02-04,1.17,1.22,1.09,1.22,165332,1.17,1.22,1.09,1.22,165332,0.0,1.0
2025-02-05,1.1,1.2,1.0761,1.17,129029,1.1,1.2,1.0761,1.17,129029,0.0,1.0
2025-02-06,1.08,1.1,1.04,1.0804,75160,1.08,1.1,1.04,1.0804,75160,0.0,1.0
2025-02-07,1.15,1.221,1.06,1.11,124334,1.15,1.221,1.06,1.11,124334,0.0,1.0
2025-02-10,1.04,1.1305,1.01,1.13,105273,1.04,1.1305,1.01,1.13,105273,0.0,1.0
2025-02-11,1.13,1.13,1.0,1.0,98134,1.13,1.13,1.0,1.0,98134,0.0,1.0
2025-02-12,1.06,1.1126,1.06,1.1,25511,1.06,1.1126,1.06,1.1,25511,0.0,1.0
2025-02-13,1.24,1.24,1.04,1.04,155022,1.24,1.24,1.04,1.04,155022,0.0,1.0
2025-02-14,1.29,1.3596,1.19,1.24,287260,1.29,1.3596,1.19,1.24,287260,0.0,1.0
2025-02-18,1.34,1.41,1.25,1.3094,159408,1.34,1.41,1.25,1.3094,159408,0.0,1.0
2025-02-19,1.29,1.3698,1.23,1.36,134095,1.29,1.3698,1.23,1.36,134095,0.0,1.0
2025-02-20,1.49,1.67,1.37,1.42,562624,1.49,1.67,1.37,1.42,562624,0.0,1.0
2025-02-21,1.4,1.5,1.35,1.49,141667,1.4,1.5,1.35,1.49,141667,0.0,1.0
2025-02-24,1.53,1.58,1.372,1.39,107806,1.53,1.58,1.372,1.39,107806,0.0,1.0
2025-02-25,1.41,1.52,1.38,1.5019,51145,1.41,1.52,1.38,1.5019,51145,0.0,1.0
2025-02-26,1.558,1.65,1.43,1.44,84199,1.558,1.65,1.43,1.44,84199,0.0,1.0
2025-02-27,1.54,1.58,1.49,1.56,44067,1.54,1.58,1.49,1.56,44067,0.0,1.0
2025-02-28,0.8326,1.5494,0.79,1.52,756760,0.8326,1.5494,0.79,1.52,756760,0.0,1.0
2025-03-03,0.954,1.06,0.795201,0.848,337676,0.954,1.06,0.795201,0.848,337676,0.0,1.0
2025-03-04,1.05,1.06,0.8711,0.906033,77525,1.05,1.06,0.8711,0.906033,77525,0.0,1.0
2025-03-05,1.07,1.1,0.9765,1.02,112545,1.07,1.1,0.9765,1.02,112545,0.0,1.0
2025-03-06,1.105,1.1347,1.025,1.0888,77412,1.105,1.1347,1.025,1.0888,77412,0.0,1.0
2025-03-07,1.06,1.13,0.97,1.1,47348,1.06,1.13,0.97,1.1,47348,0.0,1.0
2025-03-10,1.06,1.12,1.01,1.09,11338,1.06,1.12,1.01,1.09,11338,0.0,1.0
2025-03-11,1.04,1.1575,1.0,1.1575,13282,1.04,1.1575,1.0,1.1575,13282,0.0,1.0
2025-03-12,1.1149,1.14,1.05,1.1058,45127,1.1149,1.14,1.05,1.1058,45127,0.0,1.0
2025-03-13,1.03,1.1336,1.03,1.09,40374,1.03,1.1336,1.03,1.09,40374,0.0,1.0
2025-03-14,1.08,1.11,1.0001,1.09,12840,1.08,1.11,1.0001,1.09,12840,0.0,1.0
2025-03-17,1.0,1.1277,0.93,1.06,53376,1.0,1.1277,0.93,1.06,53376,0.0,1.0
2025-03-18,0.91,0.9891,0.903,0.9844,31679,0.91,0.9891,0.903,0.9844,31679,0.0,1.0
2025-03-19,0.903,0.965,0.903,0.965,29456,0.903,0.965,0.903,0.965,29456,0.0,1.0
2025-03-20,0.865,0.9713,0.865,0.9713,41369,0.865,0.9713,0.865,0.9713,41369,0.0,1.0
2025-03-21,0.865,0.9139,0.8022,0.8675,44414,0.865,0.9139,0.8022,0.8675,44414,0.0,1.0
2025-03-24,0.8184,0.9222,0.814,0.8697,38011,0.8184,0.9222,0.814,0.8697,38011,0.0,1.0
2025-03-25,0.79,0.8501,0.7511,0.85,100337,0.79,0.8501,0.7511,0.85,100337,0.0,1.0
2025-03-26,0.9349,0.939499,0.79,0.850349,39508,0.9349,0.939499,0.79,0.850349,39508,0.0,1.0
2025-03-27,0.95,0.98,0.884,0.96,58249,0.95,0.98,0.884,0.96,58249,0.0,1.0
2025-03-28,0.9399,0.9687,0.8999,0.9687,40212,0.9399,0.9687,0.8999,0.9687,40212,0.0,1.0
2025-03-31,0.8049,0.9392,0.7606,0.9211,100211,0.8049,0.9392,0.7606,0.9211,100211,0.0,1.0
2025-04-01,0.84,0.86,0.7908,0.7908,14927,0.84,0.86,0.7908,0.7908,14927,0.0,1.0
2025-04-02,0.811,0.8695,0.8,0.84,18882,0.811,0.8695,0.8,0.84,18882,0.0,1.0
2025-04-03,0.791,0.8784,0.788,0.8201,12550,0.791,0.8784,0.788,0.8201,12550,0.0,1.0
2025-04-04,0.7407,0.804,0.7003,0.804,38133,0.7407,0.804,0.7003,0.804,38133,0.0,1.0
2025-04-07,0.7749,0.7807,0.625,0.74,31404,0.7749,0.7807,0.625,0.74,31404,0.0,1.0
2025-04-08,0.7976,0.9098,0.7619,0.83,11679,0.7976,0.9098,0.7619,0.83,11679,0.0,1.0
2025-04-09,0.7745,0.8657,0.732,0.7417,21110,0.7745,0.8657,0.732,0.7417,21110,0.0,1.0
2025-04-10,0.78,0.873016,0.736,0.873016,24842,0.78,0.873016,0.736,0.873016,24842,0.0,1.0
2025-04-11,0.7668,0.8499,0.7521,0.8499,3295,0.7668,0.8499,0.7521,0.8499,3295,0.0,1.0
2025-04-14,0.806554,0.8176,0.75,0.78,12445,0.806554,0.8176,0.75,0.78,12445,0.0,1.0
2025-04-15,0.8888,0.8889,0.7512,0.7611,14704,0.8888,0.8889,0.7512,0.7611,14704,0.0,1.0
2025-04-16,0.9232,0.98,0.8021,0.8284,39508,0.9232,0.98,0.8021,0.8284,39508,0.0,1.0
2025-04-17,1.78,2.87,0.9502,0.9502,114733769,1.78,2.87,0.9502,0.9502,114733769,0.0,1.0
2025-04-21,1.2,1.49,1.17,1.31,2198281,1.2,1.49,1.17,1.31,2198281,0.0,1.0
2025-04-22,1.0,1.389,0.99,1.18,1827026,1.0,1.389,0.99,1.18,1827026,0.0,1.0
2025-04-23,1.11,1.1982,1.0187,1.02,1153732,1.11,1.1982,1.0187,1.02,1153732,0.0,1.0
2025-04-24,1.14,1.19,1.01,1.07,255785,1.14,1.19,1.01,1.07,255785,0.0,1.0
2025-04-25,1.3,1.3555,1.1,1.13,609557,1.3,1.3555,1.1,1.13,609557,0.0,1.0
2025-04-28,1.24,1.32,1.15,1.3,310320,1.24,1.32,1.15,1.3,310320,0.0,1.0
2025-04-29,1.2,1.24,1.16,1.16,115911,1.2,1.24,1.16,1.16,115911,0.0,1.0
2025-04-30,1.29,1.32,1.16,1.16,173891,1.29,1.32,1.16,1.16,173891,0.0,1.0
2025-05-01,1.26,1.29,1.23,1.29,149112,1.26,1.29,1.23,1.29,149112,0.0,1.0
2025-05-02,1.26,1.2756,1.2,1.23,167020,1.26,1.2756,1.2,1.23,167020,0.0,1.0
2025-05-05,1.28,1.29,1.2175,1.23,79299,1.28,1.29,1.2175,1.23,79299,0.0,1.0
2025-05-06,1.26,1.28,1.19,1.2,84280,1.26,1.28,1.19,1.2,84280,0.0,1.0
2025-05-07,1.29,1.32,1.22,1.22,105350,1.29,1.32,1.22,1.22,105350,0.0,1.0
2025-05-08,1.39,1.46,1.29,1.29,172028,1.39,1.46,1.29,1.29,172028,0.0,1.0
2025-05-09,1.46,1.6595,1.4,1.4,163099,1.46,1.6595,1.4,1.4,163099,0.0,1.0
2025-05-12,1.36,1.55,1.36,1.5,75016,1.36,1.55,1.36,1.5,75016,0.0,1.0
2025-05-13,1.28,1.3716,1.23,1.33,130716,1.28,1.3716,1.23,1.33,130716,0.0,1.0
2025-05-14,1.22,1.31,1.2,1.27,159485,1.22,1.31,1.2,1.27,159485,0.0,1.0
2025-05-15,1.22,1.25,1.19,1.19,25056,1.22,1.25,1.19,1.19,25056,0.0,1.0
2025-05-16,1.18,1.28,1.18,1.26,64079,1.18,1.28,1.18,1.26,64079,0.0,1.0
2025-05-19,1.21,1.265,1.1008,1.18,78210,1.21,1.265,1.1008,1.18,78210,0.0,1.0
2025-05-20,1.18,1.21,1.13,1.21,45927,1.18,1.21,1.13,1.21,45927,0.0,1.0
2025-05-21,1.15,1.24,1.1,1.17,46400,1.15,1.24,1.1,1.17,46400,0.0,1.0
2025-05-22,1.15,1.2587,1.12,1.1792,22179,1.15,1.2587,1.12,1.1792,22179,0.0,1.0
2025-05-23,1.19,1.1929,1.1059,1.14,41453,1.19,1.1929,1.1059,1.14,41453,0.0,1.0
2025-05-27,1.13,1.2,1.1202,1.19,26035,1.13,1.2,1.1202,1.19,26035,0.0,1.0
2025-05-28,1.15,1.1903,1.07,1.15,41567,1.15,1.1903,1.07,1.15,41567,0.0,1.0
2025-05-29,1.19,1.23,1.12,1.17,20112,1.19,1.23,1.12,1.17,20112,0.0,1.0
2025-05-30,1.13,1.19,1.12,1.19,18156,1.13,1.19,1.12,1.19,18156,0.0,1.0
2025-06-02,1.13,1.18,1.11,1.13,14087,1.13,1.18,1.11,1.13,14087,0.0,1.0
2025-06-03,1.14,1.23,1.09,1.23,28226,1.14,1.23,1.09,1.23,28226,0.0,1.0
2025-06-04,1.19,1.2,1.11,1.14,31801,1.19,1.2,1.11,1.14,31801,0.0,1.0
2025-06-05,1.12,1.19,0.9328,1.19,102001,1.12,1.19,0.9328,1.19,102001,0.0,1.0
2025-06-06,1.27,1.315,1.2,1.2,256971,1.27,1.315,1.2,1.2,256971,0.0,1.0
2025-06-09,1.29,1.32,1.11,1.27,101413,1.29,1.32,1.11,1.27,101413,0.0,1.0
2025-06-10,1.25,1.2977,1.19,1.29,40848,1.25,1.2977,1.19,1.29,40848,0.0,1.0
2025-06-11,1.23,1.28,1.2,1.23,61053,1.23,1.28,1.2,1.23,61053,0.0,1.0
2025-06-12,1.18,1.228,1.15,1.2,28703,1.18,1.228,1.15,1.2,28703,0.0,1.0
2025-06-13,1.09,1.1847,1.09,1.14,24532,1.09,1.1847,1.09,1.14,24532,0.0,1.0
2025-06-16,1.13,1.15,1.0,1.08,79776,1.13,1.15,1.0,1.08,79776,0.0,1.0
2025-06-17,1.09,1.16,1.08,1.15,29158,1.09,1.16,1.08,1.15,29158,0.0,1.0
2025-06-18,1.08,1.13,1.0436,1.13,28432,1.08,1.13,1.0436,1.13,28432,0.0,1.0
2025-06-20,1.1,1.11,1.0,1.08,15861,1.1,1.11,1.0,1.08,15861,0.0,1.0
2025-06-23,1.1,1.11,1.04,1.11,11227,1.1,1.11,1.04,1.11,11227,0.0,1.0
2025-06-24,1.27,1.29,1.17,1.17,111145,1.27,1.29,1.17,1.17,111145,0.0,1.0
2025-06-25,1.27,1.3,1.18,1.24,63517,1.27,1.3,1.18,1.24,63517,0.0,1.0
2025-06-26,1.256,1.31,1.2,1.31,32620,1.256,1.31,1.2,1.31,32620,0.0,1.0
2025-06-27,1.27,1.3,1.225,1.27,23516,1.27,1.3,1.225,1.27,23516,0.0,1.0
2025-06-30,1.3,1.5152,1.23,1.27,64824,1.3,1.5152,1.23,1.27,64824,0.0,1.0
2025-07-01,1.35,1.38,1.24,1.27,25081,1.35,1.38,1.24,1.27,25081,0.0,1.0
2025-07-02,1.53,1.575,1.34,1.34,59523,1.53,1.575,1.34,1.34,59523,0.0,1.0
2025-07-03,1.55,1.64,1.45,1.53,49958,1.55,1.64,1.45,1.53,49958,0.0,1.0
2025-07-07,1.65,1.68,1.5001,1.56,70883,1.65,1.68,1.5001,1.56,70883,0.0,1.0
2025-07-08,1.75,1.77,1.6484,1.6484,61209,1.75,1.77,1.6484,1.6484,61209,0.0,1.0
2025-07-09,1.74,1.8,1.6126,1.74,26357,1.74,1.8,1.6126,1.74,26357,0.0,1.0
2025-07-10,1.75,1.8,1.72,1.72,29955,1.75,1.8,1.72,1.72,29955,0.0,1.0
2025-07-11,1.69,1.77,1.5749,1.77,29415,1.69,1.77,1.5749,1.77,29415,0.0,1.0
2025-07-14,1.5,1.62,1.5,1.62,16384,1.5,1.62,1.5,1.62,16384,0.0,1.0
2025-07-15,1.402,1.5343,1.35,1.51,96593,1.402,1.5343,1.35,1.51,96593,0.0,1.0
2025-07-16,1.45,1.5025,1.38,1.38,7833,1.45,1.5025,1.38,1.38,7833,0.0,1.0
2025-07-17,1.5,1.75,1.4,1.47,26000,1.5,1.75,1.4,1.47,26000,0.0,1.0
2025-07-18,1.4,1.4592,1.38,1.45,64850,1.4,1.4592,1.38,1.45,64850,0.0,1.0
2025-07-21,1.567,1.57,1.445,1.47,77952,1.567,1.57,1.445,1.47,77952,0.0,1.0
2025-07-22,1.69,1.7001,1.39,1.4617,97484,1.69,1.7001,1.39,1.4617,97484,0.0,1.0
2025-07-23,1.77,1.7779,1.66,1.66,64351,1.77,1.7779,1.66,1.66,64351,0.0,1.0
2025-07-24,1.7206,1.87,1.65,1.75,37184,1.7206,1.87,1.65,1.75,37184,0.0,1.0
2025-07-25,1.72,1.8,1.63,1.63,28896,1.72,1.8,1.63,1.63,28896,0.0,1.0
2025-07-28,1.62,1.675,1.62,1.644,12592,1.62,1.675,1.62,1.644,12592,0.0,1.0
2025-07-29,1.46,1.74,1.46,1.58,105223,1.46,1.74,1.46,1.58,105223,0.0,1.0
2025-07-30,1.37,1.45,1.28,1.45,41029,1.37,1.45,1.28,1.45,41029,0.0,1.0
2025-07-31,1.32,1.42,1.3,1.42,4626,1.32,1.42,1.3,1.42,4626,0.0,1.0
2025-08-01,1.26,1.32,1.25,1.32,9849,1.26,1.32,1.25,1.32,9849,0.0,1.0
2025-08-04,1.366,1.38,1.18,1.26,34404,1.366,1.38,1.18,1.26,34404,0.0,1.0
2025-08-05,1.3,1.355,1.3,1.31,8117,1.3,1.355,1.3,1.31,8117,0.0,1.0
2025-08-06,1.36,1.38,1.24,1.29,16953,1.36,1.38,1.24,1.29,16953,0.0,1.0
2025-08-07,1.344,1.38,1.34,1.3518,6886,1.344,1.38,1.34,1.3518,6886,0.0,1.0
2025-08-08,1.35,1.3797,1.34,1.37,5430,1.35,1.3797,1.34,1.37,5430,0.0,1.0
2025-08-11,1.35,1.372,1.35,1.35,10716,1.35,1.372,1.35,1.35,10716,0.0,1.0
2025-08-12,1.285,1.339425,1.27,1.339425,30534,1.285,1.339425,1.27,1.339425,30534,0.0,1.0
2025-08-13,1.27,1.28,1.26,1.28,8200,1.27,1.28,1.26,1.28,8200,0.0,1.0
2025-08-14,1.265,1.4,1.25,1.4,70237,1.265,1.4,1.25,1.4,70237,0.0,1.0
2025-08-15,1.28,1.37,1.2501,1.37,11826,1.28,1.37,1.2501,1.37,11826,0.0,1.0
2025-08-18,1.29,1.3697,1.27,1.27,4479,1.29,1.3697,1.27,1.27,4479,0.0,1.0
2025-08-19,1.2453,1.37,1.22,1.33,23653,1.2453,1.37,1.22,1.33,23653,0.0,1.0
2025-08-20,1.255,1.3484,1.2403,1.2403,20630,1.255,1.3484,1.2403,1.2403,20630,0.0,1.0
2025-08-21,1.225,1.249,1.1999,1.22,15794,1.225,1.249,1.1999,1.22,15794,0.0,1.0
2025-08-22,1.29,1.3,1.2,1.21,16647,1.29,1.3,1.2,1.21,16647,0.0,1.0
2025-08-25,1.27,1.33,1.27,1.33,7684,1.27,1.33,1.27,1.33,7684,0.0,1.0
2025-08-26,1.41,1.47,1.27,1.27,65566,1.41,1.47,1.27,1.27,65566,0.0,1.0
2025-08-27,1.63,1.8599,1.36,1.36,141882,1.63,1.8599,1.36,1.36,141882,0.0,1.0
2025-08-28,1.72,1.7871,1.5507,1.64,50748,1.72,1.7871,1.5507,1.64,50748,0.0,1.0
2025-08-29,1.61,1.7799,1.53,1.7799,32053,1.61,1.7799,1.53,1.7799,32053,0.0,1.0
2025-09-02,1.64,1.68,1.4936,1.5669,37983,1.64,1.68,1.4936,1.5669,37983,0.0,1.0
2025-09-03,1.635,1.67,1.5108,1.67,27537,1.635,1.67,1.5108,1.67,27537,0.0,1.0
2025-09-04,1.65,1.77,1.65,1.65,73384,1.65,1.77,1.65,1.65,73384,0.0,1.0
2025-09-05,1.58,1.7,1.555,1.7,35341,1.58,1.7,1.555,1.7,35341,0.0,1.0
2025-09-08,1.39,1.55,1.32,1.515,45476,1.39,1.55,1.32,1.515,45476,0.0,1.0
2025-09-09,1.485,1.6399,1.42,1.42,55457,1.485,1.6399,1.42,1.42,55457,0.0,1.0
2025-09-10,1.36,1.4889,1.36,1.47,31698,1.36,1.4889,1.36,1.47,31698,0.0,1.0
2025-09-11,1.66,1.72,1.335,1.41,118217,1.66,1.72,1.335,1.41,118217,0.0,1.0
2025-09-12,1.72,1.85,1.61,1.66,114151,1.72,1.85,1.61,1.66,114151,0.0,1.0
2025-09-15,1.68,1.71,1.5,1.51,709528,1.68,1.71,1.5,1.51,709528,0.0,1.0
2025-09-16,1.625,1.7,1.6001,1.68,68863,1.625,1.7,1.6001,1.68,68863,0.0,1.0
2025-09-17,1.63,1.65,1.58,1.6,32093,1.63,1.65,1.58,1.6,32093,0.0,1.0
2025-09-18,1.82,1.85,1.3901,1.52,14159808,1.82,1.85,1.3901,1.52,14159808,0.0,1.0
2025-09-19,1.71,1.793,1.69,1.69,212139,1.71,1.793,1.69,1.69,212139,0.0,1.0
2025-09-22,1.71,1.78,1.6001,1.7,123642,1.71,1.78,1.6001,1.7,123642,0.0,1.0
2025-09-23,2.03,2.18,1.75,1.76,509859,2.03,2.18,1.75,1.76,509859,0.0,1.0
2025-09-24,2.14,2.1999,2.05,2.09,138746,2.14,2.1999,2.05,2.09,138746,0.0,1.0
2025-09-25,2.03,2.11,2.0047,2.11,52979,2.03,2.11,2.0047,2.11,52979,0.0,1.0
2025-09-26,1.91,2.02,1.8501,2.02,64213,1.91,2.02,1.8501,2.02,64213,0.0,1.0
2025-09-29,2.02,2.08,1.92,1.96,63884,2.02,2.08,1.92,1.96,63884,0.0,1.0
2025-09-30,1.94,2.01,1.8832,2.01,44390,1.94,2.01,1.8832,2.01,44390,0.0,1.0
2025-10-01,1.98,2.08,1.92,1.96,43422,1.98,2.08,1.92,1.96,43422,0.0,1.0
2025-10-02,2.01,2.024,1.9163,2.024,65656,2.01,2.024,1.9163,2.024,65656,0.0,1.0
2025-10-03,2.0,2.09,1.96,2.05,89917,2.0,2.09,1.96,2.05,89917,0.0,1.0
2025-10-06,2.06,2.06,1.9606,1.98,23850,2.06,2.06,1.9606,1.98,23850,0.0,1.0
2025-10-07,2.36,2.39,2.06,2.09,136448,2.36,2.39,2.06,2.09,136448,0.0,1.0
2025-10-08,2.25,2.3895,2.16,2.32,114401,2.25,2.3895,2.16,2.32,114401,0.0,1.0
2025-10-09,2.347,2.35,2.2,2.21,53024,2.347,2.35,2.2,2.21,53024,0.0,1.0
2025-10-10,2.02,2.582,1.96,2.35,488063,2.02,2.582,1.96,2.35,488063,0.0,1.0
2025-10-13,1.91,2.12,1.8707,1.99,88204,1.91,2.12,1.8707,1.99,88204,0.0,1.0
2025-10-14,1.71,2.0219,1.69,1.88,112568,1.71,2.0219,1.69,1.88,112568,0.0,1.0
2025-10-15,1.37,1.49,1.33,1.48,1938460,1.37,1.49,1.33,1.48,1938460,0.0,1.0
2025-10-16,1.48,1.6,1.36,1.39,364170,1.48,1.6,1.36,1.39,364170,0.0,1.0
2025-10-17,1.375,1.4796,1.33,1.46,114608,1.375,1.4796,1.33,1.46,114608,0.0,1.0
2025-10-20,1.45,1.48,1.3,1.38,123983,1.45,1.48,1.3,1.38,123983,0.0,1.0
2025-10-21,1.43,1.5,1.36,1.5,70578,1.43,1.5,1.36,1.5,70578,0.0,1.0
2025-10-22,1.34,1.4068,1.29,1.4,164702,1.34,1.4068,1.29,1.4,164702,0.0,1.0
2025-10-23,1.31,1.36,1.25,1.36,64339,1.31,1.36,1.25,1.36,64339,0.0,1.0
2025-10-24,1.32,1.35,1.27,1.34,69783,1.32,1.35,1.27,1.34,69783,0.0,1.0
2025-10-27,1.3,1.3396,1.25,1.32,99408,1.3,1.3396,1.25,1.32,99408,0.0,1.0
2025-10-28,1.27,1.3,1.25,1.3,20440,1.27,1.3,1.25,1.3,20440,0.0,1.0
2025-10-29,1.19,1.27,1.16,1.2603,108906,1.19,1.27,1.16,1.2603,108906,0.0,1.0
2025-10-30,1.17,1.21,1.0901,1.21,76623,1.17,1.21,1.0901,1.21,76623,0.0,1.0
2025-10-31,1.14,1.19,1.075,1.19,77456,1.14,1.19,1.075,1.19,77456,0.0,1.0
2025-11-03,1.09,1.14,1.08,1.115,52254,1.09,1.14,1.08,1.115,52254,0.0,1.0
2025-11-04,1.04,1.0736,1.02,1.04,44550,1.04,1.0736,1.02,1.04,44550,0.0,1.0
2025-11-05,1.0,1.07,1.0,1.05,67747,1.0,1.07,1.0,1.05,67747,0.0,1.0
2025-11-06,1.0,1.0266,0.95,1.01,76683,1.0,1.0266,0.95,1.01,76683,0.0,1.0
2025-11-07,0.9102,0.97,0.9011,0.97,55200,0.9102,0.97,0.9011,0.97,55200,0.0,1.0
2025-11-10,0.861,0.96,0.8562,0.9102,93502,0.861,0.96,0.8562,0.9102,93502,0.0,1.0
2025-11-11,0.8724,0.9455,0.8428,0.8428,58786,0.8724,0.9455,0.8428,0.8428,58786,0.0,1.0
2025-11-12,0.8472,0.9,0.827488,0.855,35538,0.8472,0.9,0.827488,0.855,35538,0.0,1.0
2025-11-13,0.8157,0.8601,0.8024,0.8472,52417,0.8157,0.8601,0.8024,0.8472,52417,0.0,1.0
2025-11-14,0.7847,0.86,0.777,0.78,69955,0.7847,0.86,0.777,0.78,69955,0.0,1.0
2025-11-17,0.7701,0.83,0.75,0.803,48438,0.7701,0.83,0.75,0.803,48438,0.0,1.0
2025-11-18,0.8465,0.9,0.78,0.7949,88051,0.8465,0.9,0.78,0.7949,88051,0.0,1.0
2025-11-19,0.8072,0.8999,0.8,0.8415,249647,0.8072,0.8999,0.8,0.8415,249647,0.0,1.0
2025-11-20,0.787,0.835,0.78,0.8105,56181,0.787,0.835,0.78,0.8105,56181,0.0,1.0
2025-11-21,0.79,0.8279,0.75,0.779,33470,0.79,0.8279,0.75,0.779,33470,0.0,1.0
2025-11-24,0.799,0.81,0.74,0.784,69753,0.799,0.81,0.74,0.784,69753,0.0,1.0
2025-11-25,0.8475,0.8799,0.778999,0.8,141383,0.8475,0.8799,0.778999,0.8,141383,0.0,1.0
2025-11-26,0.84,0.916801,0.8212,0.8239,179148,0.84,0.916801,0.8212,0.8239,179148,0.0,1.0