date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-24,2.45,4.15,2.25,3.8,2081963,24.5,41.5,22.5,38.0,208196.3,0.0,1.0
2024-07-25,3.26,4.3,2.6,2.66,13121910,32.6,43.0,26.0,26.6,1312191,0.0,1.0
2024-07-26,2.97,3.48,2.8,3.44,1380440,29.7,34.8,28.0,34.4,138044,0.0,1.0
2024-07-29,2.57,3.08,2.5208,3.01,713507,25.7,30.8,25.208,30.1,71350.7,0.0,1.0
2024-07-30,1.67,2.29,1.55,2.25,640947,16.7,22.9,15.5,22.5,64094.7,0.0,1.0
2024-07-31,1.59,1.98,1.55,1.82,529315,15.9,19.8,15.5,18.2,52931.5,0.0,1.0
2024-08-01,1.52,1.6,1.4,1.56,233631,15.2,16.0,14.0,15.6,23363.1,0.0,1.0
2024-08-02,1.78,1.79,1.38,1.46,591393,17.8,17.9,13.8,14.6,59139.3,0.0,1.0
2024-08-05,1.37,1.5,1.28,1.35,460047,13.7,15.0,12.8,13.5,46004.7,0.0,1.0
2024-08-06,1.29,1.37,1.23,1.37,107908,12.9,13.7,12.3,13.7,10790.8,0.0,1.0
2024-08-07,1.32,1.39,1.2,1.24,126178,13.2,13.9,12.0,12.4,12617.8,0.0,1.0
2024-08-08,1.26,1.4,1.22,1.34,64111,12.6,14.0,12.2,13.4,6411.1,0.0,1.0
2024-08-09,1.276,1.2899,1.2,1.22,32741,12.76,12.899,12.0,12.2,3274.1,0.0,1.0
2024-08-12,1.25,1.5,1.23,1.27,76671,12.5,15.0,12.3,12.7,7667.1,0.0,1.0
2024-08-13,1.3139,1.4,1.21,1.28,67703,13.139,14.0,12.1,12.8,6770.3,0.0,1.0
2024-08-14,1.2301,1.34,1.23,1.28,73313,12.301,13.4,12.3,12.8,7331.3,0.0,1.0
2024-08-15,1.2,1.28,1.1706,1.28,41252,12.0,12.8,11.706,12.8,4125.2,0.0,1.0
2024-08-16,1.16,1.22,1.11,1.21,86127,11.6,12.2,11.1,12.1,8612.7,0.0,1.0
2024-08-19,1.1788,1.22,1.075,1.17,147181,11.788,12.2,10.75,11.7,14718.1,0.0,1.0
2024-08-20,1.1878,1.25,1.14,1.2,79028,11.878,12.5,11.4,12.0,7902.8,0.0,1.0
2024-08-21,1.16,1.2,1.1004,1.11,78417,11.6,12.0,11.004,11.1,7841.7,0.0,1.0
2024-08-22,1.28,1.325,1.15,1.2,130901,12.8,13.25,11.5,12.0,13090.1,0.0,1.0
2024-08-23,1.44,1.44,1.23,1.25,125759,14.4,14.4,12.3,12.5,12575.9,0.0,1.0
2024-08-26,1.15,1.45,1.15,1.4,125849,11.5,14.5,11.5,14.0,12584.9,0.0,1.0
2024-08-27,1.06,1.19,0.9629,1.17,134865,10.6,11.9,9.629,11.7,13486.5,0.0,1.0
2024-08-28,0.9195,1.04,0.839,0.98,131880,9.195,10.4,8.39,9.8,13188,0.0,1.0
2024-08-29,1.05,1.0999,0.88,0.9278,103977,10.5,10.999,8.8,9.278,10397.7,0.0,1.0
2024-08-30,1.0101,1.07,0.96,1.0035,46961,10.101,10.7,9.6,10.035,4696.1,0.0,1.0
2024-09-03,0.8515,1.02,0.85,1.01,139354,8.515,10.2,8.5,10.1,13935.4,0.0,1.0
2024-09-04,0.865,0.902674,0.826,0.826,27252,8.65,9.02674,8.26,8.26,2725.2,0.0,1.0
2024-09-05,0.808,0.92,0.7007,0.92,3911199,8.08,9.2,7.007,9.2,391119.9,0.0,1.0
2024-09-06,1.77,2.8,1.33,1.42,145046395,17.7,28.0,13.3,14.2,14504639.5,0.0,1.0
2024-09-09,2.3,2.69,1.9301,2.15,58812209,23.0,26.9,19.301,21.5,5881220.9,0.0,1.0
2024-09-10,2.21,3.36,2.05,3.05,44720651,22.1,33.6,20.5,30.5,4472065.1,0.0,1.0
2024-09-11,1.77,2.25,1.66,2.25,3305076,17.7,22.5,16.6,22.5,330507.6,0.0,1.0
2024-09-12,1.79,1.95,1.7,1.72,1241407,17.9,19.5,17.0,17.2,124140.7,0.0,1.0
2024-09-13,1.92,2.0,1.67,1.74,583314,19.2,20.0,16.7,17.4,58331.4,0.0,1.0
2024-09-16,1.73,1.95,1.6,1.87,505801,17.3,19.5,16.0,18.7,50580.1,0.0,1.0
2024-09-17,1.62,1.73,1.58,1.73,279243,16.2,17.3,15.8,17.3,27924.3,0.0,1.0
2024-09-18,1.37,1.6645,1.28,1.64,353317,13.7,16.645,12.8,16.4,35331.7,0.0,1.0
2024-09-19,1.03,1.3,0.8602,1.26,802525,10.3,13.0,8.602,12.6,80252.5,0.0,1.0
2024-09-20,1.04,1.13,0.91,1.02,225548,10.4,11.3,9.1,10.2,22554.8,0.0,1.0
2024-09-23,0.8979,0.9677,0.87,0.9672,211398,8.979,9.677,8.7,9.672,21139.8,0.0,1.0
2024-09-24,0.898,0.944266,0.88,0.8982,67943,8.98,9.44266,8.8,8.982,6794.3,0.0,1.0
2024-09-25,0.885,0.9308,0.87,0.91,91934,8.85,9.308,8.7,9.1,9193.4,0.0,1.0
2024-09-26,0.91,1.0,0.9,0.94,174762,9.1,10.0,9.0,9.4,17476.2,0.0,1.0
2024-09-27,0.8502,0.98,0.83,0.9153,131530,8.502,9.8,8.3,9.153,13153,0.0,1.0
2024-09-30,0.8688,0.909,0.828,0.86,46345,8.688,9.09,8.28,8.6,4634.5,0.0,1.0
2024-10-01,0.731,0.9039,0.7222,0.8571,121246,7.31,9.039,7.222,8.571,12124.6,0.0,1.0
2024-10-02,0.702,0.763,0.69,0.72,86295,7.02,7.63,6.9,7.2,8629.5,0.0,1.0
2024-10-03,0.734,0.7776,0.701,0.739,45707,7.34,7.776,7.01,7.39,4570.7,0.0,1.0
2024-10-04,0.725,0.7535,0.71,0.717001,25041,7.25,7.535,7.1,7.17001,2504.1,0.0,1.0
2024-10-07,0.684,0.75,0.6801,0.75,270855,6.84,7.5,6.801,7.5,27085.5,0.0,1.0
2024-10-08,0.735,0.75,0.68,0.72,470892,7.35,7.5,6.8,7.2,47089.2,0.0,1.0
2024-10-09,0.7152,0.749,0.69,0.695,5870756,7.152,7.49,6.9,6.95,587075.6,0.0,1.0
2024-10-10,1.34,1.55,1.13,1.4,80525752,13.4,15.5,11.3,14.0,8052575.2,0.0,1.0
2024-10-11,1.49,1.54,1.22,1.48,12020153,14.9,15.4,12.2,14.8,1202015.3,0.0,1.0
2024-10-14,1.31,1.42,1.21,1.34,891421,13.1,14.2,12.1,13.4,89142.1,0.0,1.0
2024-10-15,1.28,1.39,1.26,1.26,517032,12.8,13.9,12.6,12.6,51703.2,0.0,1.0
2024-10-16,1.06,1.3,1.02,1.24,638373,10.6,13.0,10.2,12.4,63837.3,0.0,1.0
2024-10-17,1.06,1.1,1.01,1.08,277254,10.6,11.0,10.1,10.8,27725.4,0.0,1.0
2024-10-18,0.97,1.0574,0.95,1.01,208393,9.7,10.574,9.5,10.1,20839.3,0.0,1.0
2024-10-21,0.962,1.04,0.91,0.98,231946,9.62,10.4,9.1,9.8,23194.6,0.0,1.0
2024-10-22,0.8721,0.97,0.8612,0.97,157805,8.721,9.7,8.612,9.7,15780.5,0.0,1.0
2024-10-23,0.8501,0.879,0.81,0.835,68719,8.501,8.79,8.1,8.35,6871.9,0.0,1.0
2024-10-24,0.86,0.89,0.8501,0.88,31213,8.6,8.9,8.501,8.8,3121.3,0.0,1.0
2024-10-25,0.879,0.93945,0.86,0.86,135345,8.79,9.3945,8.6,8.6,13534.5,0.0,1.0
2024-10-28,0.85,0.9028,0.7823,0.86,176618,8.5,9.028,7.823,8.6,17661.8,0.0,1.0
2024-10-29,0.824,0.84,0.78,0.811,122602,8.24,8.4,7.8,8.11,12260.2,0.0,1.0
2024-10-30,0.83,0.8494,0.7502,0.802,92748,8.3,8.494,7.502,8.02,9274.8,0.0,1.0
2024-10-31,0.86,0.87,0.8,0.83,202039,8.6,8.7,8.0,8.3,20203.9,0.0,1.0
2024-11-01,0.86,0.869,0.8211,0.8501,35124,8.6,8.69,8.211,8.501,3512.4,0.0,1.0
2024-11-04,0.8543,0.89,0.8178,0.89,56595,8.543,8.9,8.178,8.9,5659.5,0.0,1.0
2024-11-05,0.904,0.92,0.83,0.83,47698,9.04,9.2,8.3,8.3,4769.8,0.0,1.0
2024-11-06,0.88,0.9195,0.87,0.89,126092,8.8,9.195,8.7,8.9,12609.2,0.0,1.0
2024-11-07,0.86,0.9162,0.83,0.86,60012,8.6,9.162,8.3,8.6,6001.2,0.0,1.0
2024-11-08,0.873,0.8793,0.806001,0.85,74884,8.73,8.793,8.06001,8.5,7488.4,0.0,1.0
2024-11-11,0.768,0.8773,0.701,0.851,185901,7.68,8.773,7.01,8.51,18590.1,0.0,1.0
2024-11-12,0.8,0.8,0.7222,0.745,102951,8.0,8.0,7.222,7.45,10295.1,0.0,1.0
2024-11-13,0.747,0.8075,0.713,0.8,219384,7.47,8.075,7.13,8.0,21938.4,0.0,1.0
2024-11-14,0.6958,0.748,0.6721,0.712,844239,6.958,7.48,6.721,7.12,84423.9,0.0,1.0
2024-11-15,0.63,0.6856,0.5837,0.6265,202991,6.3,6.856,5.837,6.265,20299.1,0.0,1.0
2024-11-18,0.604,0.655,0.6,0.655,242888,6.04,6.55,6.0,6.55,24288.8,0.0,1.0
2024-11-19,0.558,0.6099,0.5,0.6013,345200,5.58,6.099,5.0,6.013,34520,0.0,1.0
2024-11-20,0.589,0.5895,0.56,0.56,138875,5.89,5.895,5.6,5.6,13887.5,0.0,1.0
2024-11-21,0.5657,0.61,0.5303,0.5713,707281,5.657,6.1,5.303,5.713,70728.1,0.0,1.0
2024-11-22,0.561,0.583,0.5323,0.57,49209,5.61,5.83,5.323,5.7,4920.9,0.0,1.0
2024-11-25,0.6777,0.6785,0.543,0.543,179371,6.777,6.785,5.43,5.43,17937.1,0.0,1.0
2024-11-26,0.645,0.737,0.636,0.737,114137,6.45,7.37,6.36,7.37,11413.7,0.0,1.0
2024-11-27,0.614,0.6201,0.6,0.61,112767,6.14,6.201,6.0,6.1,11276.7,0.0,1.0
2024-11-29,0.601,0.62,0.575,0.61,59161,6.01,6.2,5.75,6.1,5916.1,0.0,1.0
2024-12-02,0.6738,0.688,0.6,0.6201,354725,6.738,6.88,6.0,6.201,35472.5,0.0,1.0
2024-12-03,0.636,0.688,0.62,0.6536,135276,6.36,6.88,6.2,6.536,13527.6,0.0,1.0
2024-12-04,0.6178,0.6499,0.6,0.636,92882,6.178,6.499,6.0,6.36,9288.2,0.0,1.0
2024-12-05,0.62,0.63,0.601,0.615,54593,6.2,6.3,6.01,6.15,5459.3,0.0,1.0
2024-12-06,0.604,0.62,0.5518,0.603,117478,6.04,6.2,5.518,6.03,11747.8,0.0,1.0
2024-12-09,0.59,0.62,0.56,0.61,220990,5.9,6.2,5.6,6.1,22099,0.0,1.0
2024-12-10,0.5788,0.598,0.5602,0.5926,61468,5.788,5.98,5.602,5.926,6146.8,0.0,1.0
2024-12-11,0.564,0.61,0.5595,0.5967,117035,5.64,6.1,5.595,5.967,11703.5,0.0,1.0
2024-12-12,0.5701,0.5996,0.55,0.5753,96294,5.701,5.996,5.5,5.753,9629.4,0.0,1.0
2024-12-13,0.5139,0.59,0.5111,0.5811,236615,5.139,5.9,5.111,5.811,23661.5,0.0,1.0
2024-12-16,0.5492,0.5692,0.5,0.5,109186,5.492,5.692,5.0,5.0,10918.6,0.0,1.0
2024-12-17,0.5311,0.5599,0.5051,0.5051,90407,5.311,5.599,5.051,5.051,9040.7,0.0,1.0
2024-12-18,0.4901,0.59,0.48,0.533,353022,4.901,5.9,4.8,5.33,35302.2,0.0,1.0
2024-12-19,0.4621,0.54,0.4505,0.54,258171,4.621,5.4,4.505,5.4,25817.1,0.0,1.0
2024-12-20,0.491,0.5009,0.45,0.482,185398,4.91,5.009,4.5,4.82,18539.8,0.0,1.0
2024-12-23,0.501,0.519,0.48,0.4949,146214,5.01,5.19,4.8,4.949,14621.4,0.0,1.0
2024-12-24,0.57,0.64,0.48,0.518,660121,5.7,6.4,4.8,5.18,66012.1,0.0,1.0
2024-12-26,0.5803,0.6319,0.5412,0.5629,314089,5.803,6.319,5.412,5.629,31408.9,0.0,1.0
2024-12-27,0.609999,0.6499,0.567,0.6,359881,6.09999,6.499,5.67,6.0,35988.1,0.0,1.0
2024-12-30,0.7,0.719,0.6013,0.62,833809,7.0,7.19,6.013,6.2,83380.9,0.0,1.0
2024-12-31,0.573,0.715,0.57,0.7,521461,5.73,7.15,5.7,7.0,52146.1,0.0,1.0
2025-01-02,0.595,0.6485,0.57,0.57,148336,5.95,6.485,5.7,5.7,14833.6,0.0,1.0
2025-01-03,0.6988,0.7099,0.591,0.6018,756051,6.988,7.099,5.91,6.018,75605.1,0.0,1.0
2025-01-06,0.605,0.705,0.5978,0.696,446141,6.05,7.05,5.978,6.96,44614.1,0.0,1.0
2025-01-07,0.5811,0.6106,0.575,0.593,135306,5.811,6.106,5.75,5.93,13530.6,0.0,1.0
2025-01-08,0.5801,0.626,0.558,0.597,189186,5.801,6.26,5.58,5.97,18918.6,0.0,1.0
2025-01-10,0.589,0.618099,0.558,0.5727,113043,5.89,6.18099,5.58,5.727,11304.3,0.0,1.0
2025-01-13,0.551,0.619,0.521501,0.5734,186505,5.51,6.19,5.21501,5.734,18650.5,0.0,1.0
2025-01-14,0.524,0.59,0.4857,0.539,86814,5.24,5.9,4.857,5.39,8681.4,0.0,1.0
2025-01-15,0.5004,0.5307,0.4901,0.511,125158,5.004,5.307,4.901,5.11,12515.8,0.0,1.0
2025-01-16,0.4999,0.519999,0.4852,0.5022,92424,4.999,5.19999,4.852,5.022,9242.4,0.0,1.0
2025-01-17,0.52,0.52,0.49,0.493,91164,5.2,5.2,4.9,4.93,9116.4,0.0,1.0
2025-01-21,0.499,0.5199,0.4806,0.5112,171218,4.99,5.199,4.806,5.112,17121.8,0.0,1.0
2025-01-22,0.469,0.51,0.4547,0.51,270642,4.69,5.1,4.547,5.1,27064.2,0.0,1.0
2025-01-23,0.483,0.5,0.46,0.47,165404,4.83,5.0,4.6,4.7,16540.4,0.0,1.0
2025-01-24,0.47,0.5,0.46,0.494,206491,4.7,5.0,4.6,4.94,20649.1,0.0,1.0
2025-01-27,0.47,0.4883,0.465,0.4651,100534,4.7,4.883,4.65,4.651,10053.4,0.0,1.0
2025-01-28,0.399,0.487,0.3705,0.487,442388,3.99,4.87,3.705,4.87,44238.8,0.0,1.0
2025-01-29,0.3964,0.4194,0.375,0.4,473906,3.964,4.194,3.75,4.0,47390.6,0.0,1.0
2025-01-30,0.3906,0.394899,0.3288,0.3845,502444,3.906,3.94899,3.288,3.845,50244.4,0.0,1.0
2025-01-31,0.371,0.3905,0.36,0.379,74276,3.71,3.905,3.6,3.79,7427.6,0.0,1.0
2025-02-03,0.369,0.3906,0.361,0.38,89215,3.69,3.906,3.61,3.8,8921.5,0.0,1.0
2025-02-04,0.3974,0.4045,0.36,0.363,39994,3.974,4.045,3.6,3.63,3999.4,0.0,1.0
2025-02-05,0.3595,0.4048,0.3595,0.3801,68416,3.595,4.048,3.595,3.801,6841.6,0.0,1.0
2025-02-06,0.3733,0.399,0.3618,0.3628,60838,3.733,3.99,3.618,3.628,6083.8,0.0,1.0
2025-02-07,0.363,0.3733,0.362,0.362,60154,3.63,3.733,3.62,3.62,6015.4,0.0,1.0
2025-02-10,0.373,0.3887,0.364,0.38,98807,3.73,3.887,3.64,3.8,9880.7,0.0,1.0
2025-02-11,0.3708,0.3708,0.351,0.3518,116467,3.708,3.708,3.51,3.518,11646.7,0.0,1.0
2025-02-12,0.383,0.39,0.3551,0.39,150796,3.83,3.9,3.551,3.9,15079.6,0.0,1.0
2025-02-13,0.3989,0.41,0.3715,0.3715,156722,3.989,4.1,3.715,3.715,15672.2,0.0,1.0
2025-02-14,0.396,0.418,0.377,0.418,42357,3.96,4.18,3.77,4.18,4235.7,0.0,1.0
2025-02-18,0.39,0.409999,0.3754,0.4011,80641,3.9,4.09999,3.754,4.011,8064.1,0.0,1.0
2025-02-19,0.405,0.41,0.3752,0.3991,93834,4.05,4.1,3.752,3.991,9383.4,0.0,1.0
2025-02-20,0.4,0.4049,0.38,0.3856,101453,4.0,4.049,3.8,3.856,10145.3,0.0,1.0
2025-02-21,0.4066,0.418,0.3805,0.4,208180,4.066,4.18,3.805,4.0,20818,0.0,1.0
2025-02-24,0.3953,0.4106,0.39,0.4008,100088,3.953,4.106,3.9,4.008,10008.8,0.0,1.0
2025-02-25,0.394,0.41,0.380001,0.41,75018,3.94,4.1,3.80001,4.1,7501.8,0.0,1.0
2025-02-26,0.3598,0.41,0.3546,0.385,7554425,3.598,4.1,3.546,3.85,755442.5,0.0,1.0
2025-02-27,0.34,0.3765,0.32,0.3633,5105221,3.4,3.765,3.2,3.633,510522.1,0.0,1.0
2025-02-28,0.3725,0.389899,0.3002,0.33,1944132,3.725,3.89899,3.002,3.3,194413.2,0.0,1.0
2025-03-03,0.2922,0.362,0.2922,0.3501,657041,2.922,3.62,2.922,3.501,65704.1,0.0,1.0
2025-03-04,0.2706,0.298,0.2514,0.28,499782,2.706,2.98,2.514,2.8,49978.2,0.0,1.0
2025-03-05,0.2652,0.287,0.2625,0.2625,293832,2.652,2.87,2.625,2.625,29383.2,0.0,1.0
2025-03-06,0.2499,0.287,0.2245,0.285,742714,2.499,2.87,2.245,2.85,74271.4,0.0,1.0
2025-03-07,0.247466,0.2695,0.22,0.2424,404187,2.47466,2.695,2.2,2.424,40418.7,0.0,1.0
2025-03-10,0.247,0.267,0.235,0.26,297515,2.47,2.67,2.35,2.6,29751.5,0.0,1.0
2025-03-11,0.255,0.26,0.2341,0.25,133943,2.55,2.6,2.341,2.5,13394.3,0.0,1.0
2025-03-12,0.2511,0.266,0.247,0.249,236951,2.511,2.66,2.47,2.49,23695.1,0.0,1.0
2025-03-13,0.246,0.2601,0.24,0.2517,173790,2.46,2.601,2.4,2.517,17379,0.0,1.0
2025-03-14,0.256,0.260941,0.2321,0.2521,139431,2.56,2.60941,2.321,2.521,13943.1,0.0,1.0
2025-03-17,0.2588,0.2662,0.240001,0.241,42408,2.588,2.662,2.40001,2.41,4240.8,0.0,1.0
2025-03-18,0.2584,0.2588,0.24,0.241,44883,2.584,2.588,2.4,2.41,4488.3,0.0,1.0
2025-03-19,0.2511,0.2666,0.2417,0.2417,79298,2.511,2.666,2.417,2.417,7929.8,0.0,1.0
2025-03-20,0.2813,0.328,0.25,0.2533,956154,2.813,3.28,2.5,2.533,95615.4,0.0,1.0
2025-03-21,0.2578,0.2855,0.2551,0.2745,322334,2.578,2.855,2.551,2.745,32233.4,0.0,1.0
2025-03-24,0.2792,0.2865,0.26,0.265,176844,2.792,2.865,2.6,2.65,17684.4,0.0,1.0
2025-03-25,0.2878,0.2988,0.27,0.271,136658,2.878,2.988,2.7,2.71,13665.8,0.0,1.0
2025-03-26,0.2565,0.2888,0.2558,0.271,170911,2.565,2.888,2.558,2.71,17091.1,0.0,1.0
2025-03-27,0.2466,0.2558,0.2303,0.2511,231581,2.466,2.558,2.303,2.511,23158.1,0.0,1.0
2025-03-28,0.229,0.2494,0.2029,0.24,795527,2.29,2.494,2.029,2.4,79552.7,0.0,1.0
2025-03-31,0.204,0.227,0.1922,0.227,259684,2.04,2.27,1.922,2.27,25968.4,0.0,1.0
2025-04-01,0.2201,0.2426,0.1943,0.1979,574848,2.201,2.426,1.943,1.979,57484.8,0.0,1.0
2025-04-02,0.194,0.22,0.194,0.2069,239910,1.94,2.2,1.94,2.069,23991,0.0,1.0
2025-04-03,0.1876,0.214,0.175,0.194,1854708,1.876,2.14,1.75,1.94,185470.8,0.0,1.0
2025-04-04,0.168,0.202,0.146,0.202,1445004,1.68,2.02,1.46,2.02,144500.4,0.0,1.0
2025-04-07,0.1743,0.177,0.1495,0.1545,581830,1.743,1.77,1.495,1.545,58183,0.0,1.0
2025-04-08,0.172,0.2085,0.16,0.194,888027,1.72,2.085,1.6,1.94,88802.7,0.0,1.0
2025-04-09,0.187,0.187,0.1616,0.1668,267364,1.87,1.87,1.616,1.668,26736.4,0.0,1.0
2025-04-10,0.179,0.181,0.1701,0.181,61923,1.79,1.81,1.701,1.81,6192.3,0.0,1.0
2025-04-11,0.203,0.205,0.1684,0.179,394614,2.03,2.05,1.684,1.79,39461.4,0.0,1.0
2025-04-14,0.237,0.24,0.2,0.211,1251190,2.37,2.4,2.0,2.11,125119,0.0,1.0
2025-04-15,0.2579,0.265,0.225,0.2364,10711143,2.579,2.65,2.25,2.364,1071114.3,0.0,1.0
2025-04-16,0.1677,0.205899,0.1587,0.1992,19135656,1.677,2.05899,1.587,1.992,1913565.6,0.0,1.0
2025-04-17,0.1405,0.153,0.125,0.1461,3235596,1.405,1.53,1.25,1.461,323559.6,0.0,1.0
2025-04-21,0.124,0.145,0.1102,0.145,1133327,1.24,1.45,1.102,1.45,113332.7,0.0,1.0
2025-04-22,0.131,0.1492,0.1163,0.1185,1329668,1.31,1.492,1.163,1.185,132966.8,0.0,1.0
2025-04-23,0.1439,0.1465,0.1322,0.1322,325547,1.439,1.465,1.322,1.322,32554.7,0.0,1.0
2025-04-24,0.1473,0.1575,0.132,0.151,1020611,1.473,1.575,1.32,1.51,102061.1,0.0,1.0
2025-04-25,0.1576,0.172,0.147,0.147,887930,1.576,1.72,1.47,1.47,88793,0.0,1.0
2025-04-28,0.154,0.1579,0.1322,0.1532,381603,1.54,1.579,1.322,1.532,38160.3,0.0,1.0
2025-04-29,0.1584,0.1684,0.148,0.1494,1000643,1.584,1.684,1.48,1.494,100064.3,0.0,1.0
2025-04-30,0.1494,0.1573,0.1426,0.155,734859,1.494,1.573,1.426,1.55,73485.9,0.0,1.0
2025-05-01,0.2058,0.2244,0.145,0.145,14532909,2.058,2.244,1.45,1.45,1453290.9,0.0,1.0
2025-05-02,0.1672,0.1919,0.1625,0.1789,3056909,1.672,1.919,1.625,1.789,305690.9,0.0,1.0
2025-05-05,0.1806,0.1915,0.1524,0.1524,19439128,1.806,1.915,1.524,1.524,1943912.8,0.0,1.0
2025-05-06,0.1896,0.3863,0.1812,0.3587,171433951,1.896,3.863,1.812,3.587,17143395.1,0.0,1.0
2025-05-07,0.162,0.1749,0.1521,0.1695,6471135,1.62,1.749,1.521,1.695,647113.5,0.0,1.0
2025-05-08,0.1575,0.1764,0.14,0.1565,7002089,1.575,1.764,1.4,1.565,700208.9,0.0,1.0
2025-05-09,0.15,0.1702,0.142,0.1697,9003078,1.5,1.702,1.42,1.697,900307.8,0.0,1.0
2025-05-12,0.155,0.1592,0.132,0.145,11492334,1.55,1.592,1.32,1.45,1149233.4,0.0,1.0
2025-05-13,0.1416,0.15479,0.1355,0.1465,10147823,1.416,1.5479,1.355,1.465,1014782.3,0.0,1.0
2025-05-14,0.099,0.145,0.06,0.1378,16404991,0.99,1.45,0.6,1.378,1640499.1,0.0,1.0
2025-05-15,0.1166,0.13,0.0845,0.0845,12810738,1.166,1.3,0.845,0.845,1281073.8,0.0,1.0
2025-05-16,0.1056,0.1153,0.0965,0.1084,2052844,1.056,1.153,0.965,1.084,205284.4,0.0,1.0
2025-05-19,0.1018,0.1109,0.0922,0.0993,1622181,1.018,1.109,0.922,0.993,162218.1,0.0,1.0
2025-05-20,0.1522,0.39,0.1502,0.2488,763108369,1.522,3.9,1.502,2.488,76310836.9,0.0,1.0
2025-05-21,0.1299,0.15,0.1217,0.141,18286350,1.299,1.5,1.217,1.41,1828635,0.0,1.0
2025-05-22,0.134,0.136,0.11725,0.12,55585162,1.34,1.36,1.1725,1.2,5558516.2,0.0,1.0
2025-05-23,0.21,0.2592,0.1814,0.25,393733494,2.1,2.592,1.814,2.5,39373349.4,0.0,1.0
2025-05-27,0.186,0.2099,0.168,0.1952,16675384,1.86,2.099,1.68,1.952,1667538.4,0.0,1.0
2025-05-28,0.1595,0.186,0.1523,0.1859,7597135,1.595,1.86,1.523,1.859,759713.5,0.0,1.0
2025-05-29,0.1476,0.15505,0.135,0.15,4401879,1.476,1.5505,1.35,1.5,440187.9,0.0,1.0
2025-05-30,0.1396,0.146,0.1347,0.1397,3542637,1.396,1.46,1.347,1.397,354263.7,0.0,1.0
2025-06-02,0.1445,0.1488,0.138,0.1451,3534058,1.445,1.488,1.38,1.451,353405.8,0.0,1.0
2025-06-03,0.1674,0.183,0.1398,0.1398,42324757,1.674,1.83,1.398,1.398,4232475.7,0.0,1.0
2025-06-04,0.1671,0.2034,0.1561,0.179,33499985,1.671,2.034,1.561,1.79,3349998.5,0.0,1.0
2025-06-05,0.1749,0.18,0.1553,0.1555,6713562,1.749,1.8,1.553,1.555,671356.2,0.0,1.0
2025-06-06,0.162,0.1672,0.159,0.1636,5545996,1.62,1.672,1.59,1.636,554599.6,0.0,1.0
2025-06-09,0.168,0.1725,0.159,0.168,3363678,1.68,1.725,1.59,1.68,336367.8,0.0,1.0
2025-06-10,0.175,0.1805,0.16,0.16,7684927,1.75,1.805,1.6,1.6,768492.7,0.0,1.0
2025-06-11,0.167,0.1753,0.1627,0.1627,3667789,1.67,1.753,1.627,1.627,366778.9,0.0,1.0
2025-06-12,0.159,0.166,0.1551,0.166,2960372,1.59,1.66,1.551,1.66,296037.2,0.0,1.0
2025-06-13,0.156,0.1568,0.1422,0.1567,3036533,1.56,1.568,1.422,1.567,303653.3,0.0,1.0
2025-06-16,0.1515,0.1589,0.1465,0.1589,1397414,1.515,1.589,1.465,1.589,139741.4,0.0,1.0
2025-06-17,0.1482,0.1522,0.1431,0.145,1287520,1.482,1.522,1.431,1.45,128752,0.0,1.0
2025-06-18,0.156,0.168,0.1479,0.1571,3941092,1.56,1.68,1.479,1.571,394109.2,0.0,1.0
2025-06-20,0.1567,0.164,0.1451,0.16,27765616,1.567,1.64,1.451,1.6,2776561.6,0.0,1.0
2025-06-23,0.166,0.1693,0.1507,0.1538,3867722,1.66,1.693,1.507,1.538,386772.2,0.0,1.0
2025-06-24,0.161,0.1674,0.1561,0.1643,2378233,1.61,1.674,1.561,1.643,237823.3,0.0,1.0
2025-06-25,0.1575,0.166,0.1571,0.166,1546719,1.575,1.66,1.571,1.66,154671.9,0.0,1.0
2025-06-26,0.1597,0.1654,0.1544,0.16,1893183,1.597,1.654,1.544,1.6,189318.3,0.0,1.0
2025-06-27,0.156,0.16,0.1521,0.154,1216414,1.56,1.6,1.521,1.54,121641.4,0.0,1.0
2025-06-30,0.1589,0.1598,0.1503,0.1503,2053391,1.589,1.598,1.503,1.503,205339.1,0.0,1.0
2025-07-01,0.1505,0.155,0.1465,0.1495,1106146,1.505,1.55,1.465,1.495,110614.6,0.0,1.0
2025-07-02,0.1576,0.16,0.14,0.14,2358314,1.576,1.6,1.4,1.4,235831.4,0.0,1.0
2025-07-03,0.1547,0.16,0.1514,0.16,521733,1.547,1.6,1.514,1.6,52173.3,0.0,1.0
2025-07-07,0.146,0.1563,0.1401,0.1545,2034777,1.46,1.563,1.401,1.545,203477.7,0.0,1.0
2025-07-08,0.1564,0.1564,0.1483,0.1483,604582,1.564,1.564,1.483,1.483,60458.2,0.0,1.0
2025-07-09,0.1471,0.15195,0.144,0.145,1603664,1.471,1.5195,1.44,1.45,160366.4,0.0,1.0
2025-07-10,0.1495,0.1527,0.146,0.146,911711,1.495,1.527,1.46,1.46,91171.1,0.0,1.0
2025-07-11,0.147,0.1508,0.144,0.145,1634188,1.47,1.508,1.44,1.45,163418.8,0.0,1.0
2025-07-14,0.1512,0.1514,0.147,0.147,39909089,1.512,1.514,1.47,1.47,3990908.9,0.0,1.0
2025-07-15,0.2127,0.3023,0.19311,0.297,316070406,2.127,3.023,1.9311,2.97,31607040.6,0.0,1.0
2025-07-16,0.1975,0.207,0.1733,0.1895,22252467,1.975,2.07,1.733,1.895,2225246.7,0.0,1.0
2025-07-17,0.2094,0.22,0.1997,0.2084,7757104,2.094,2.2,1.997,2.084,775710.4,0.0,1.0
2025-07-18,0.1948,0.216,0.1923,0.1962,4137064,1.948,2.16,1.923,1.962,413706.4,0.0,1.0
2025-07-21,0.1942,0.2068,0.182,0.192,32621733,1.942,2.068,1.82,1.92,3262173.3,0.0,1.0
2025-07-22,0.2543,0.319,0.233,0.2711,187169584,2.543,3.19,2.33,2.711,18716958.4,0.0,1.0
2025-07-23,0.2305,0.25,0.21,0.239,31601678,2.305,2.5,2.1,2.39,3160167.8,0.0,1.0
2025-07-24,0.2504,0.2569,0.2282,0.2289,12829373,2.504,2.569,2.282,2.289,1282937.3,0.0,1.0
2025-07-25,0.2331,0.2448,0.2251,0.23,5954257,2.331,2.448,2.251,2.3,595425.7,0.0,1.0
2025-07-28,0.2214,0.238,0.2205,0.2222,4423310,2.214,2.38,2.205,2.222,442331,0.0,1.0
2025-07-29,0.2144,0.223,0.2066,0.22,3301227,2.144,2.23,2.066,2.2,330122.7,0.0,1.0
2025-07-30,0.192999,0.2135,0.189001,0.2081,3286067,1.92999,2.135,1.89001,2.081,328606.7,0.0,1.0
2025-07-31,0.1813,0.191,0.175,0.186,1603525,1.813,1.91,1.75,1.86,160352.5,0.0,1.0
2025-08-01,0.1725,0.1904,0.165,0.18,2435760,1.725,1.904,1.65,1.8,243576,0.0,1.0
2025-08-04,0.184,0.1848,0.1622,0.1622,1221613,1.84,1.848,1.622,1.622,122161.3,0.0,1.0
2025-08-05,0.1849,0.1912,0.1765,0.1912,870503,1.849,1.912,1.765,1.912,87050.3,0.0,1.0
2025-08-06,0.19,0.19,0.1801,0.185,850131,1.9,1.9,1.801,1.85,85013.1,0.0,1.0
2025-08-07,0.194,0.194,0.179,0.184,4638025,1.94,1.94,1.79,1.84,463802.5,0.0,1.0
2025-08-08,0.1969,0.205999,0.193,0.1964,2918471,1.969,2.05999,1.93,1.964,291847.1,0.0,1.0
2025-08-11,0.1949,0.1999,0.1821,0.1911,1416383,1.949,1.999,1.821,1.911,141638.3,0.0,1.0
2025-08-12,0.194,0.201,0.1839,0.1902,4375077,1.94,2.01,1.839,1.902,437507.7,0.0,1.0
2025-08-13,0.183,0.194,0.1745,0.194,4336466,1.83,1.94,1.745,1.94,433646.6,0.0,1.0
2025-08-14,0.181,0.1839,0.1755,0.1755,1221423,1.81,1.839,1.755,1.755,122142.3,0.0,1.0
2025-08-15,0.1812,0.1858,0.177,0.18,4362288,1.812,1.858,1.77,1.8,436228.8,0.0,1.0
2025-08-18,0.199,0.2032,0.183,0.183,2671361,1.99,2.032,1.83,1.83,267136.1,0.0,1.0
2025-08-19,0.1919,0.2,0.187,0.1872,1884940,1.919,2.0,1.87,1.872,188494,0.0,1.0
2025-08-20,0.19,0.1916,0.1861,0.1861,1010849,1.9,1.916,1.861,1.861,101084.9,0.0,1.0
2025-08-21,0.1851,0.1892,0.1626,0.1626,1295397,1.851,1.892,1.626,1.626,129539.7,0.0,1.0
2025-08-22,0.1901,0.2043,0.1812,0.1812,1739242,1.901,2.043,1.812,1.812,173924.2,0.0,1.0
2025-08-25,0.1958,0.201,0.185,0.1962,1945499,1.958,2.01,1.85,1.962,194549.9,0.0,1.0
2025-08-26,0.1877,0.196,0.185,0.196,2572823,1.877,1.96,1.85,1.96,257282.3,0.0,1.0
2025-08-27,0.188551,0.1925,0.185,0.1925,1203263,1.88551,1.925,1.85,1.925,120326.3,0.0,1.0
2025-08-28,0.1983,0.2049,0.1857,0.1892,6062735,1.983,2.049,1.857,1.892,606273.5,0.0,1.0
2025-08-29,0.1875,0.1974,0.185,0.1876,2733161,1.875,1.974,1.85,1.876,273316.1,0.0,1.0
2025-09-02,0.1899,0.1899,0.182,0.182,1854654,1.899,1.899,1.82,1.82,185465.4,0.0,1.0
2025-09-03,0.1869,0.1895,0.18,0.18,756080,1.869,1.895,1.8,1.8,75608,0.0,1.0
2025-09-04,0.1771,0.195,0.172,0.1829,2801800,1.771,1.95,1.72,1.829,280180,0.0,1.0
2025-09-05,0.1846,0.1846,0.1761,0.179,713075,1.846,1.846,1.761,1.79,71307.5,0.0,1.0
2025-09-08,0.1809,0.184,0.1726,0.1726,667925,1.809,1.84,1.726,1.726,66792.5,0.0,1.0
2025-09-09,0.166,0.1894,0.1554,0.176,3876855,1.66,1.894,1.554,1.76,387685.5,0.0,1.0
2025-09-10,0.1616,0.1672,0.1547,0.166,1129988,1.616,1.672,1.547,1.66,112998.8,0.0,1.0
2025-09-11,0.158,0.17,0.1478,0.17,1513289,1.58,1.7,1.478,1.7,151328.9,0.0,1.0
2025-09-12,0.17,0.17,0.1516,0.1533,2642606,1.7,1.7,1.516,1.533,264260.6,0.0,1.0
2025-09-15,0.1663,0.1692,0.1585,0.166,1047105,1.663,1.692,1.585,1.66,104710.5,0.0,1.0
2025-09-16,0.163,0.1657,0.16,0.16,392199,1.63,1.657,1.6,1.6,39219.9,0.0,1.0
2025-09-17,0.1634,0.165,0.1545,0.1545,429344,1.634,1.65,1.545,1.545,42934.4,0.0,1.0
2025-09-18,0.167,0.17,0.1585,0.17,804561,1.67,1.7,1.585,1.7,80456.1,0.0,1.0
2025-09-19,0.1717,0.23,0.167,0.167,42269298,1.717,2.3,1.67,1.67,4226929.8,0.0,1.0
2025-09-22,0.2,0.2066,0.1751,0.1896,11828993,2.0,2.066,1.751,1.896,1182899.3,0.0,1.0
2025-09-23,0.194,0.2045,0.1725,0.19,4373628,1.94,2.045,1.725,1.9,437362.8,0.0,1.0
2025-09-24,0.1822,0.1937,0.1725,0.1898,2618572,1.822,1.937,1.725,1.898,261857.2,0.0,1.0
2025-09-25,0.1782,0.1822,0.174,0.1775,15583143,1.782,1.822,1.74,1.775,1558314.3,0.0,1.0
2025-09-26,0.2005,0.2283,0.194,0.2168,58830582,2.005,2.283,1.94,2.168,5883058.2,0.0,1.0
2025-09-29,0.1916,0.2,0.182,0.1891,5148749,1.916,2.0,1.82,1.891,514874.9,0.0,1.0
2025-09-30,0.218,0.22,0.183,0.1855,5722734,2.18,2.2,1.83,1.855,572273.4,0.0,1.0
2025-10-01,0.2016,0.2178,0.1923,0.2116,2873659,2.016,2.178,1.923,2.116,287365.9,0.0,1.0
2025-10-02,0.2138,0.215,0.1935,0.2054,3197795,2.138,2.15,1.935,2.054,319779.5,0.0,1.0
2025-10-03,0.2275,0.2392,0.2028,0.205,9231985,2.275,2.392,2.028,2.05,923198.5,0.0,1.0
2025-10-06,0.2348,0.24,0.2158,0.233,3290406,2.348,2.4,2.158,2.33,329040.6,0.0,1.0
2025-10-07,0.2093,0.2335,0.2015,0.2279,3478974,2.093,2.335,2.015,2.279,347897.4,0.0,1.0
2025-10-08,0.29,0.31,0.2101,0.2101,39996781,2.9,3.1,2.101,2.101,3999678.1,0.0,1.0
2025-10-09,0.2451,0.2682,0.2256,0.242,15193052,2.451,2.682,2.256,2.42,1519305.2,0.0,1.0
2025-10-10,0.2058,0.2532,0.2,0.2451,7452819,2.058,2.532,2.0,2.451,745281.9,0.0,1.0
2025-10-13,0.196,0.2089,0.1803,0.2011,4292592,1.96,2.089,1.803,2.011,429259.2,0.0,1.0
2025-10-14,0.2043,0.2084,0.185,0.196,2121325,2.043,2.084,1.85,1.96,212132.5,0.0,1.0
2025-10-15,0.212,0.2176,0.2006,0.21,3976797,2.12,2.176,2.006,2.1,397679.7,0.0,1.0
2025-10-16,0.1945,0.219899,0.1856,0.2124,3543248,1.945,2.19899,1.856,2.124,354324.8,0.0,1.0
2025-10-17,0.187,0.2395,0.175,0.216,57878499,1.87,2.395,1.75,2.16,5787849.9,0.0,1.0
2025-10-20,0.1818,0.1919,0.1752,0.1752,5352372,1.818,1.919,1.752,1.752,535237.2,0.0,1.0
2025-10-21,0.1949,0.2,0.1762,0.1781,4844068,1.949,2.0,1.762,1.781,484406.8,0.0,1.0
2025-10-22,0.1859,0.1999,0.182,0.198,1951521,1.859,1.999,1.82,1.98,195152.1,0.0,1.0
2025-10-23,0.212,0.2134,0.1835,0.1835,7287161,2.12,2.134,1.835,1.835,728716.1,0.0,1.0
2025-10-24,0.2004,0.2195,0.1922,0.1922,4152267,2.004,2.195,1.922,1.922,415226.7,0.0,1.0
2025-10-27,0.2164,0.227,0.205,0.2088,4722490,2.164,2.27,2.05,2.088,472249,0.0,1.0
2025-10-28,0.195,0.2979,0.19,0.21,41206325,1.95,2.979,1.9,2.1,4120632.5,0.0,1.0
2025-10-29,0.2015,0.2072,0.188,0.19,11350274,2.015,2.072,1.88,1.9,1135027.4,0.0,1.0
2025-10-30,0.1951,0.2142,0.187,0.2035,8355154,1.951,2.142,1.87,2.035,835515.4,0.0,1.0
2025-10-31,0.192,0.1954,0.1763,0.1951,6930881,1.92,1.954,1.763,1.951,693088.1,0.0,1.0
2025-11-03,0.1755,0.1869,0.17,0.18,4483075,1.755,1.869,1.7,1.8,448307.5,0.0,1.0
2025-11-04,0.178,0.178,0.1661,0.1739,1709353,1.78,1.78,1.661,1.739,170935.3,0.0,1.0
2025-11-05,0.176,0.1799,0.16,0.16,2188322,1.76,1.799,1.6,1.6,218832.2,0.0,1.0
2025-11-06,0.1736,0.1844,0.17,0.1739,5543941,1.736,1.844,1.7,1.739,554394.1,0.0,1.0
2025-11-07,0.1663,0.1735,0.156,0.172,3019447,1.663,1.735,1.56,1.72,301944.7,0.0,1.0
2025-11-10,0.1636,0.17,0.161,0.1651,1595888,1.636,1.7,1.61,1.651,159588.8,0.0,1.0
2025-11-11,0.1559,0.167,0.148,0.167,11694410,1.559,1.67,1.48,1.67,1169441,0.0,1.0
2025-11-12,0.1517,0.1678,0.1316,0.1536,12535025,1.517,1.678,1.316,1.536,1253502.5,0.0,1.0
2025-11-13,0.1468,0.1545,0.1395,0.151,2789815,1.468,1.545,1.395,1.51,278981.5,0.0,1.0
2025-11-14,0.1416,0.1458,0.136,0.14,1470186,1.416,1.458,1.36,1.4,147018.6,0.0,1.0
2025-11-17,0.141,0.1525,0.139,0.1435,1346729,1.41,1.525,1.39,1.435,134672.9,0.0,1.0
2025-11-18,0.129,0.1497,0.1175,0.1374,5924137,1.29,1.497,1.175,1.374,592413.7,0.0,1.0
2025-11-19,0.1059,0.1232,0.1,0.1145,5371442,1.059,1.232,1.0,1.145,537144.2,0.0,1.0
2025-11-20,0.0766,0.1046,0.07,0.1,6845465,0.766,1.046,0.7,1.0,684546.5,0.0,1.0
2025-11-21,1.0,1.06,0.6732,0.7728,1333278,1.0,1.06,0.6732,0.7728,1333278,0.0,0.1
2025-11-24,1.07,1.09,0.935,0.985,380936,1.07,1.09,0.935,0.985,380936,0.0,1.0
2025-11-25,1.05,1.08,1.02,1.08,128523,1.05,1.08,1.02,1.08,128523,0.0,1.0
2025-11-26,1.0107,1.08,1.0,1.06,165606,1.0107,1.08,1.0,1.06,165606,0.0,1.0