date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-11-27,4.0,4.34,3.21,4.0,456052,3.78312270688952,4.10468813697513,3.03595597227884,3.78312270688952,482196.360344828,0.0,1.0
2024-11-29,3.94,4.05,3.86,4.0,45028,3.72637586628618,3.83041174072564,3.65071341214839,3.78312270688952,47609.3465517241,0.0,1.0
2024-12-02,3.81,3.9737,3.81,3.92,22596,3.60342437831227,3.75824867509172,3.60342437831227,3.70746025275173,23891.374137931,0.0,1.0
2024-12-03,3.77,3.85,3.77,3.79,35524,3.56559315124338,3.64125560538117,3.56559315124338,3.58450876477782,37560.5051724137,0.0,1.0
2024-12-04,3.9,3.98,3.76,3.76,14498,3.68854463921729,3.76420709335508,3.55613534447615,3.55613534447615,15329.1353448276,0.0,1.0
2024-12-05,4.01,4.1323,3.71,3.87,113209,3.79258051365675,3.90824949041989,3.50884631064003,3.66017121891561,119698.998706896,0.0,1.0
2024-12-06,3.89,4.18,3.58,4.04,70550,3.67908683245006,3.95336322869955,3.38589482266612,3.82095393395842,74594.4612068966,0.0,1.0
2024-12-09,3.81,3.88,3.81,3.8799,11391,3.60342437831227,3.66962902568284,3.60342437831227,3.66953444761517,12044.0185344828,0.0,1.0
2024-12-10,3.93,4.04,3.81,3.85,61774,3.71691805951896,3.82095393395842,3.60342437831227,3.64125560538117,65315.3543103448,0.0,1.0
2024-12-11,3.95,4.02,3.6,3.96,67190,3.7358336730534,3.80203832042397,3.40481043620057,3.74529147982063,71041.8405172414,0.0,1.0
2024-12-12,3.88,4.04,3.8,4.03,36000,3.66962902568284,3.82095393395842,3.59396657154505,3.81149612719119,38063.7931034482,0.0,1.0
2024-12-13,3.9,4.06,3.8,3.9,60204,3.68854463921729,3.83986954749287,3.59396657154505,3.68854463921729,63655.3499999999,0.0,1.0
2024-12-16,3.85,4.02,3.85,4.02,2505,3.64125560538117,3.80203832042397,3.64125560538117,3.80203832042397,2648.60560344827,0.0,1.0
2024-12-17,3.86,3.9,3.86,3.9,1089,3.65071341214839,3.68854463921729,3.65071341214839,3.68854463921729,1151.42974137931,0.0,1.0
2024-12-18,4.0,4.0,3.7623,3.8,4028,3.78312270688952,3.78312270688952,3.55831064003261,3.59396657154505,4258.91551724138,0.0,1.0
2024-12-19,4.0,4.15,3.82,4.0,111576,3.78312270688952,3.92498980839788,3.61288218507949,3.78312270688952,117972.382758621,0.0,1.0
2024-12-20,4.01,4.07,3.87,3.96,17188,3.79258051365675,3.84932735426009,3.66017121891561,3.74529147982063,18173.3465517241,0.0,1.0
2024-12-23,4.0,4.02,3.8,3.91,22141,3.78312270688952,3.80203832042397,3.59396657154505,3.69800244598451,23410.2900862069,0.0,1.0
2024-12-24,4.15,4.17,4.0046,4.05,16209,3.92498980839788,3.94390542193233,3.78747329800245,3.83041174072564,17138.2228448276,0.0,1.0
2024-12-26,4.02,4.05,3.74,4.0,26863,3.80203832042397,3.83041174072564,3.5372197309417,3.78312270688952,28402.9909482759,0.0,1.0
2024-12-27,3.99,4.0,3.9,3.9,2144,3.7736649001223,3.78312270688952,3.68854463921729,3.68854463921729,2266.91034482759,0.0,1.0
2024-12-30,4.25,4.38,3.6712,4.06,39333,4.01956787607012,4.14251936404403,3.4721500203832,3.83986954749287,41587.8659482758,0.0,1.0
2024-12-31,3.81,4.36,3.81,4.3,29897,3.60342437831227,4.12360375050958,3.60342437831227,4.06685690990624,31610.9228448276,0.0,1.0
2025-01-02,3.93,4.15,3.76,3.88,31045,3.71691805951896,3.92498980839788,3.55613534447615,3.66962902568284,32824.7349137931,0.0,1.0
2025-01-03,3.97,4.04,3.67,3.85,39286,3.75474928658785,3.82095393395842,3.47101508357114,3.64125560538117,41538.1715517242,0.0,1.0
2025-01-06,3.9911,4.06,3.75,3.98,26715,3.77470525886669,3.83986954749287,3.54667753770893,3.76420709335508,28246.5064655173,0.0,1.0
2025-01-07,3.95,4.15,3.95,4.0,34321,3.7358336730534,3.92498980839788,3.7358336730534,3.78312270688952,36288.5400862069,0.0,1.0
2025-01-08,3.96,4.0,3.95,3.96,8165,3.74529147982063,3.78312270688952,3.7358336730534,3.74529147982063,8633.07974137931,0.0,1.0
2025-01-10,3.99,4.08,3.98,4.0,32143,3.7736649001223,3.85878516102731,3.76420709335508,3.78312270688952,33985.6806034483,0.0,1.0
2025-01-13,3.58,4.0,3.285,3.9908,226871,3.38589482266612,3.78312270688952,3.10688952303302,3.77442152466368,239876.966810345,0.0,1.0
2025-01-14,3.62,4.0,3.62,3.8344,48343,3.42372604973502,3.78312270688952,3.42372604973502,3.6265014268243,51114.3875,0.0,1.0
2025-01-15,3.65,3.93,3.62,3.8,18937,3.45209947003669,3.71691805951896,3.42372604973502,3.59396657154505,20022.6125,0.0,1.0
2025-01-16,3.73,3.92,3.65,3.6663,25336,3.52776192417448,3.70746025275173,3.45209947003669,3.46751569506726,26788.4517241379,0.0,1.0
2025-01-17,3.65,3.9785,3.65,3.9785,10812,3.45209947003669,3.76278842233999,3.45209947003669,3.76278842233999,11431.825862069,0.0,1.0
2025-01-21,3.77,3.99,3.66,3.99,22318,3.56559315124338,3.7736649001223,3.46155727680391,3.7736649001223,23597.4370689655,0.0,1.0
2025-01-22,3.76,3.95,3.67,3.6985,7610,3.55613534447615,3.7358336730534,3.47101508357114,3.49796983285773,8046.26293103449,0.0,1.0
2025-01-23,3.72,3.82,3.72,3.79,6054,3.51830411740726,3.61288218507949,3.51830411740726,3.58450876477782,6401.06120689655,0.0,1.0
2025-01-24,3.6,3.68,3.465,3.67,8455,3.40481043620057,3.48047289033836,3.27713004484305,3.47101508357114,8939.70474137931,0.0,1.0
2025-01-27,3.46,3.72,3.34,3.5841,37961,3.27240114145944,3.51830411740726,3.15890746025275,3.38977252344068,40137.2125,0.0,1.0
2025-01-28,3.43,3.87,3.34,3.5485,51167,3.24402772115777,3.66017121891561,3.15890746025275,3.35610273134937,54100.2806034482,0.0,1.0
2025-01-29,3.41,3.7199,3.39,3.4491,18713,3.22511210762332,3.51820953933958,3.20619649408887,3.26209213208316,19785.7711206896,0.0,1.0
2025-01-30,3.45,3.59,3.45,3.53,5801,3.26294333469221,3.39535262943335,3.26294333469221,3.33860578883,6133.55732758621,0.0,1.0
2025-01-31,3.45,3.6975,3.4,3.6975,4108,3.26294333469221,3.497024052181,3.21565430085609,3.497024052181,4343.50172413794,0.0,1.0
2025-02-03,3.45,3.5099,3.39,3.39,4958,3.26294333469221,3.31959559722788,3.20619649408887,3.20619649408887,5242.2301724138,0.0,1.0
2025-02-04,3.44,3.5,3.43,3.4792,7493,3.25348552792499,3.31023236852833,3.24402772115777,3.29056013045251,7922.55560344828,0.0,1.0
2025-02-05,3.35,3.44,3.18,3.4,30409,3.16836526701998,3.25348552792499,3.00758255197717,3.21565430085609,32152.2745689655,0.0,1.0
2025-02-06,3.16,3.37,3.16,3.37,2473,2.98866693844272,3.18728088055442,2.98866693844272,3.18728088055442,2614.77112068966,0.0,1.0
2025-02-07,2.99,3.3899,2.9,3.3784,44493,2.82788422339992,3.2061019160212,2.7427639624949,3.19522543823889,47043.6762931034,0.0,1.0
2025-02-10,3.096,3.2,2.94,3.1,16548,2.92813697513249,3.02649816551162,2.7805951895638,2.93192009783938,17496.6568965517,0.0,1.0
2025-02-11,3.19,3.22,3.0,3.02,18400,3.01704035874439,3.04541377904607,2.83734203016714,2.85625764370159,19454.8275862069,0.0,1.0
2025-02-12,3.1,3.22,3.01,3.01,14934,2.93192009783938,3.04541377904607,2.84679983693437,2.84679983693437,15790.1301724138,0.0,1.0
2025-02-13,3.3941,3.3941,3.0,3.0,2026,3.21007419486343,3.21007419486343,2.83734203016714,2.83734203016714,2142.14568965517,0.0,1.0
2025-02-14,3.3227,3.3227,3.0339,3.2,7914,3.14254545454545,3.14254545454545,2.86940399510803,3.02649816551162,8367.69051724139,0.0,1.0
2025-02-18,3.18,3.3975,3.11,3.11,14979,3.00758255197717,3.21328984916429,2.9413779046066,2.9413779046066,15837.7099137931,0.0,1.0
2025-02-19,3.16,3.16,2.95,3.12,4959,2.98866693844272,2.98866693844272,2.79005299633102,2.95083571137383,5243.28750000001,0.0,1.0
2025-02-20,3.046,3.06,3.0002,3.02,3214,2.88084794129637,2.89408887077049,2.83753118630249,2.85625764370159,3398.25086206897,0.0,1.0
2025-02-21,3.02,3.2947,3.02,3.19,5344,2.85625764370159,3.11606359559723,2.85625764370159,3.01704035874439,5650.35862068966,0.0,1.0
2025-02-24,3.02,3.02,3.02,3.02,623,2.85625764370159,2.85625764370159,2.85625764370159,2.85625764370159,658.715086206897,0.0,1.0
2025-02-25,3.092,3.2,3.01,3.2,3444,2.9243538524256,3.02649816551162,2.84679983693437,3.02649816551162,3641.43620689655,0.0,1.0
2025-02-26,3.0594,3.16,2.965,3.01,7530,2.89352140236445,2.98866693844272,2.80423970648186,2.84679983693437,7961.67672413794,0.0,1.0
2025-02-27,3.0253,3.0264,2.57,2.9778,2369,2.86127028128822,2.86231064003261,2.43065633917652,2.81634569914391,2504.80905172414,0.0,1.0
2025-02-28,2.92,2.9413,2.92,2.94,3371,2.76167957602935,2.78182470444354,2.76167957602935,2.7805951895638,3564.25129310345,0.0,1.0
2025-03-03,3.2317,3.3216,2.76,3.0,90743,3.05647941296372,3.14150509580106,2.61035466775377,2.83734203016714,95945.0771551723,0.0,1.0
2025-03-04,3.0493,3.13,2.71,3.12,37253,2.88396901752956,2.96029351814105,2.56306563391765,2.95083571137383,39388.6245689655,0.0,1.0
2025-03-05,2.93,3.15,2.59,2.95,49078,2.77113738279658,2.9792091316755,2.44957195271097,2.79005299633102,51891.523275862,0.0,1.0
2025-03-06,2.93,2.9501,2.72,2.83,2311,2.77113738279658,2.7901475743987,2.57252344068488,2.67655931512434,2443.48405172413,0.0,1.0
2025-03-07,2.9019,2.996,2.3,2.77,42770,2.74456094578068,2.83355890746025,2.17529555646148,2.61981247452099,45221.9008620689,0.0,1.0
2025-03-10,2.698,2.997,2.55,2.95,62782,2.55171626579698,2.83450468813698,2.41174072564207,2.79005299633102,66381.1405172415,0.0,1.0
2025-03-11,2.65,2.8,2.465,2.62,45517,2.50631879331431,2.64818589482267,2.33134936812067,2.47794537301264,48126.3797413793,0.0,1.0
2025-03-12,2.63,2.9816,2.46,2.82,9533,2.48740317977986,2.81993966571545,2.32662046473706,2.66710150835711,10079.5038793104,0.0,1.0
2025-03-13,2.46,2.8,2.4,2.7,12770,2.32662046473706,2.64818589482267,2.26987362413371,2.55360782715043,13502.073275862,0.0,1.0
2025-03-14,2.69,2.93,2.33,2.5,10130,2.5441500203832,2.77113738279658,2.20366897676315,2.36445169180595,10710.7284482759,0.0,1.0
2025-03-17,2.6197,2.77,2.5,2.63,31158,2.47766163880962,2.61981247452099,2.36445169180595,2.48740317977986,32944.2129310345,0.0,1.0
2025-03-18,2.5802,2.71,2.3,2.7,13567,2.44030330207909,2.56306563391765,2.17529555646148,2.55360782715043,14344.7633620689,0.0,1.0
2025-03-19,2.5439,2.6,2.465,2.5795,3322,2.40597146351406,2.45902975947819,2.33134936812067,2.43964125560538,3512.44224137932,0.0,1.0
2025-03-20,2.57,3.0,2.39,2.6,52089,2.43065633917652,2.83734203016714,2.26041581736649,2.45902975947819,55075.136637931,0.0,1.0
2025-03-21,2.52,2.56,2.3,2.53,12537,2.3833673053404,2.42119853240929,2.17529555646148,2.39282511210762,13255.7159482759,0.0,1.0
2025-03-24,2.54,2.91,2.43,2.61,14204,2.40228291887485,2.75222176926213,2.29824704443539,2.46848756624541,15018.2810344827,0.0,1.0
2025-03-25,2.55,2.8,2.38,2.5036,7551,2.41174072564207,2.64818589482267,2.25095801059927,2.36785650224215,7983.88060344828,0.0,1.0
2025-03-26,2.43,2.7,2.31,2.59,49549,2.29824704443539,2.55360782715043,2.1847533632287,2.44957195271097,52389.5245689654,0.0,1.0
2025-03-27,2.12,2.5678,2.12,2.5637,17050,2.00505503465145,2.42857562168773,2.00505503465145,2.42469792091317,18027.4353448276,0.0,1.0
2025-03-28,2.22,2.7494,2.18,2.27,36570,2.09963310232369,2.60032939258051,2.06180187525479,2.1469221361598,38666.4698275861,0.0,1.0
2025-03-31,2.0,2.39,1.85,2.38,53910,1.89156135344476,2.26041581736649,1.7496942519364,2.25095801059927,57000.5301724138,0.0,1.0
2025-04-01,2.0,2.3,1.91,2.07,22096,1.89156135344476,2.17529555646148,1.80644109253975,1.95776600081533,23362.7103448276,0.0,1.0
2025-04-02,2.01,2.25,2.0,2.25,19213,1.90101916021199,2.12800652262536,1.89156135344476,2.12800652262536,20314.4349137931,0.0,1.0
2025-04-03,2.0,2.4041,1.95,2.04,26617,1.89156135344476,2.27375132490828,1.84427231960864,1.92939258051366,28142.888362069,0.0,1.0
2025-04-04,2.0,2.3,2.0,2.1,15024,1.89156135344476,2.17529555646148,1.89156135344476,1.986139421117,15885.2896551724,0.0,1.0
2025-04-07,2.25,2.25,1.98,2.09,8964,2.12800652262536,2.12800652262536,1.87264573991031,1.97668161434978,9477.88448275861,0.0,1.0
2025-04-08,2.02,2.4,2.0,2.25,21883,1.91047696697921,2.26987362413371,1.89156135344476,2.12800652262536,23137.4995689655,0.0,1.0
2025-04-09,1.98,2.3763,1.96,2.05,32652,1.87264573991031,2.24745862209539,1.85373012637587,1.93885038728088,34523.8603448277,0.0,1.0
2025-04-10,1.87,2.06,1.86,2.06,17830,1.76860986547085,1.9483081940481,1.75915205870363,1.9483081940481,18852.150862069,0.0,1.0
2025-04-11,1.975,2.15,1.85,2.08,19609,1.8679168365267,2.03342845495312,1.7496942519364,1.96722380758255,20733.1366379311,0.0,1.0
2025-04-14,1.886,1.91,1.78,1.82,17804,1.78374235629841,1.80644109253975,1.68348960456584,1.72132083163473,18824.6603448276,0.0,1.0
2025-04-15,1.9,2.18,1.9,1.91,7071,1.79698328577252,2.06180187525479,1.79698328577252,1.80644109253975,7476.36336206898,0.0,1.0
2025-04-16,1.9,2.3,1.9,2.0,22944,1.79698328577252,2.17529555646148,1.79698328577252,1.89156135344476,24259.3241379311,0.0,1.0
2025-04-17,1.86,2.0595,1.85,2.0595,7459,1.75915205870363,1.94783530370974,1.7496942519364,1.94783530370974,7886.60646551723,0.0,1.0
2025-04-21,1.83,2.32,1.8,1.85,10074,1.73077863840196,2.19421116999592,1.70240521810029,1.7496942519364,10651.5181034483,0.0,1.0
2025-04-22,1.94,2.07,1.85,1.99,35523,1.83481451284142,1.95776600081533,1.7496942519364,1.88210354667754,37559.4478448276,0.0,1.0
2025-04-23,1.91,2.08,1.85,1.94,8538,1.80644109253975,1.96722380758255,1.7496942519364,1.83481451284142,9027.46293103447,0.0,1.0
2025-04-24,2.45,2.76,1.9,1.95,62735,2.31716265796983,2.61035466775377,1.79698328577252,1.84427231960864,66331.4461206898,0.0,1.0
2025-04-25,2.42,2.91,2.29,2.39,58214,2.28878923766816,2.75222176926213,2.16583774969425,2.26041581736649,61551.2681034483,0.0,1.0
2025-04-28,2.4,2.6,2.33,2.51,29996,2.26987362413371,2.45902975947819,2.20366897676315,2.37390949857318,31715.5982758621,0.0,1.0
2025-04-29,2.432,2.62,2.25,2.62,72359,2.30013860578883,2.47794537301264,2.12800652262536,2.47794537301264,76507.1668103448,0.0,1.0
2025-04-30,2.4,2.67,2.17,2.4,124988,2.26987362413371,2.52523440684876,2.05234406848757,2.26987362413371,132153.260344828,0.0,1.0
2025-05-01,2.27,2.53,2.26,2.265,11341,2.1469221361598,2.39282511210762,2.13746432939258,2.14219323277619,11991.1521551724,0.0,1.0
2025-05-02,2.55,2.78,2.24,2.27,48834,2.41174072564207,2.62927028128822,2.11854871585813,2.1469221361598,51633.5353448276,0.0,1.0
2025-05-05,2.8697,2.8706,2.455,2.52,7561,2.71410680799022,2.71495801059927,2.32189156135344,2.3833673053404,7994.45387931033,0.0,1.0
2025-05-06,2.619,2.8,2.51,2.77,12311,2.47699959233592,2.64818589482267,2.37390949857318,2.61981247452099,13016.7599137931,0.0,1.0
2025-05-07,2.6856,2.99,2.43,2.9899,8732,2.53998858540563,2.82788422339992,2.29824704443539,2.82778964533225,9232.58448275861,0.0,1.0
2025-05-08,2.8,2.8219,2.45,2.6,11208,2.64818589482267,2.66889849164289,2.31716265796983,2.45902975947819,11850.5275862069,0.0,1.0
2025-05-09,2.73,2.8799,2.4,2.7,5292,2.5819812474521,2.72375377089278,2.26987362413371,2.55360782715043,5595.3775862069,0.0,1.0
2025-05-12,2.58,2.69,2.42,2.42,3129,2.44011414594374,2.5441500203832,2.28878923766816,2.28878923766816,3308.37801724138,0.0,1.0
2025-05-13,2.6824,2.8433,2.52,2.64,21577,2.53696208724011,2.68913819812475,2.3833673053404,2.49686098654709,22813.9573275862,0.0,1.0
2025-05-14,2.51,2.76,2.48,2.54,17074,2.37390949857318,2.61035466775377,2.3455360782715,2.40228291887485,18052.8112068965,0.0,1.0
2025-05-15,2.49,2.7348,2.36,2.6,8860,2.35499388503873,2.58652099470037,2.23204239706482,2.45902975947819,9367.92241379309,0.0,1.0
2025-05-16,2.53,2.88,2.47,2.55,24957,2.39282511210762,2.72384834896046,2.33607827150428,2.41174072564207,26387.7245689656,0.0,1.0
2025-05-19,2.5802,2.61,2.39,2.41,6283,2.44030330207909,2.46848756624541,2.26041581736649,2.27933143090094,6643.18922413792,0.0,1.0
2025-05-20,2.5579,2.5579,2.35,2.52,7238,2.41921239298818,2.41921239298818,2.2225845902976,2.3833673053404,7652.93706896551,0.0,1.0
2025-05-21,2.4907,2.5552,2.35,2.35,4709,2.35565593151243,2.41665878516103,2.2225845902976,2.2225845902976,4978.95560344828,0.0,1.0
2025-05-22,2.5496,2.59,2.35,2.5213,9553,2.41136241337138,2.44957195271097,2.2225845902976,2.38459682022014,10100.6504310345,0.0,1.0
2025-05-23,2.5679,2.6,2.175,2.5,27550,2.4286701997554,2.45902975947819,2.05707297187118,2.36445169180595,29129.375,0.0,1.0
2025-05-27,2.37,2.6,2.35,2.48,12250,2.24150020383204,2.45902975947819,2.2225845902976,2.3455360782715,12952.2629310345,0.0,1.0
2025-05-28,2.4685,2.6412,2.25,2.47,8992,2.3346596004892,2.49799592335915,2.12800652262536,2.33607827150428,9507.4896551724,0.0,1.0
2025-05-29,2.4686,2.4783,2.3,2.43,8101,2.33475417855687,2.34392825112108,2.17529555646148,2.29824704443539,8565.41077586206,0.0,1.0
2025-05-30,2.64,2.6406,2.3,2.55,10367,2.49686098654709,2.49742845495312,2.17529555646148,2.41174072564207,10961.3150862069,0.0,1.0
2025-06-02,2.475,2.89,2.41,2.75,20798,2.34080717488789,2.73330615572768,2.27933143090094,2.60089686098655,21990.2991379311,0.0,1.0
2025-06-03,2.6291,2.74,2.38,2.6,13697,2.48655197717081,2.59143905421932,2.25095801059927,2.45902975947819,14482.2159482759,0.0,1.0
2025-06-04,2.6325,2.97,2.4,2.55,6917,2.48976763147167,2.80896860986547,2.26987362413371,2.41174072564207,7313.5349137931,0.0,1.0
2025-06-05,2.42,2.6772,2.4,2.55,3602,2.28878923766816,2.53204402772116,2.26987362413371,2.41174072564207,3808.49396551724,0.0,1.0
2025-06-06,2.5478,2.6,2.32,2.6,5371,2.40966000815328,2.45902975947819,2.19421116999592,2.45902975947819,5678.90646551725,0.0,1.0
2025-06-09,2.4755,2.5299,2.45,2.465,3489,2.34128006522625,2.39273053403995,2.31716265796983,2.33134936812067,3689.01594827587,0.0,1.0
2025-06-10,2.3998,2.5911,2.3998,2.55,4814,2.26968446799837,2.45061231145536,2.26968446799837,2.41174072564207,5089.975,0.0,1.0
2025-06-11,2.4121,2.5475,2.3,2.5079,6162,2.28131757032205,2.40937627395027,2.17529555646148,2.37192335915206,6515.25258620691,0.0,1.0
2025-06-12,2.4292,2.5475,2.25,2.3,7375,2.29749041989401,2.40937627395027,2.12800652262536,2.17529555646148,7797.79094827585,0.0,1.0
2025-06-13,2.3569,2.5371,2.2,2.3,6176,2.22911047696698,2.39954015491235,2.08071748878924,2.17529555646148,6530.05517241379,0.0,1.0
2025-06-16,2.34,2.4179,2.315,2.37,2314,2.21312678353037,2.28680309824704,2.18948226661231,2.24150020383204,2446.65603448276,0.0,1.0
2025-06-17,2.3493,2.3882,2.2,2.3882,8242,2.22192254382389,2.25871341214839,2.08071748878924,2.25871341214839,8714.49396551724,0.0,1.0
2025-06-18,2.322,2.3287,2.22,2.22,6320,2.19610273134937,2.20243946188341,2.09963310232369,2.09963310232369,6682.31034482758,0.0,1.0
2025-06-20,2.4736,2.4736,2.2289,2.23,1311,2.33948308194048,2.33948308194048,2.10805055034651,2.10909090909091,1386.15646551724,0.0,1.0
2025-06-23,2.4675,2.4675,2.365,2.37,819,2.33371381981247,2.33371381981247,2.23677130044843,2.24150020383204,865.95129310345,0.0,1.0
2025-06-24,2.4861,2.4861,2.23,2.23,840,2.35130534039951,2.35130534039951,2.10909090909091,2.10909090909091,888.155172413793,0.0,1.0
2025-06-25,2.43,2.43,2.43,2.43,630,2.29824704443539,2.29824704443539,2.29824704443539,2.29824704443539,666.116379310344,0.0,1.0
2025-06-26,2.48,2.48,2.27,2.27,623,2.3455360782715,2.3455360782715,2.1469221361598,2.1469221361598,658.715086206898,0.0,1.0
2025-06-27,2.4,2.4,2.2479,2.2479,5058,2.26987362413371,2.26987362413371,2.12602038320424,2.12602038320424,5347.96293103449,0.0,1.0
2025-06-30,2.3,2.4,2.05,2.35,5254,2.17529555646148,2.26987362413371,1.93885038728088,2.2225845902976,5555.19913793102,0.0,1.0
2025-07-01,2.4367,2.4367,2.28,2.28,364,2.30458377496943,2.30458377496943,2.15637994292703,2.15637994292703,384.86724137931,0.0,1.0
2025-07-02,2.4947,2.4947,2.17,2.18,1799,2.35943905421932,2.35943905421932,2.05234406848757,2.06180187525479,1902.13232758621,0.0,1.0
2025-07-03,2.4947,2.4947,2.4947,2.4947,751,2.35943905421932,2.35943905421932,2.35943905421932,2.35943905421932,794.05301724138,0.0,1.0
2025-07-07,2.33,2.33,2.22,2.22,1452,2.20366897676315,2.20366897676315,2.09963310232369,2.09963310232369,1535.23965517241,0.0,1.0
2025-07-08,2.34,2.4475,2.23,2.23,2564,2.21312678353037,2.31479820627803,2.10909090909091,2.10909090909091,2710.98793103448,0.0,1.0
2025-07-09,2.43,2.43,2.24,2.24,1703,2.29824704443539,2.29824704443539,2.11854871585813,2.11854871585813,1800.62887931034,0.0,1.0
2025-07-10,2.4064,2.4064,2.1,2.1,2889,2.27592662046474,2.27592662046474,1.986139421117,1.986139421117,3054.61939655172,0.0,1.0
2025-07-11,2.38,2.38,2.29,2.33,1009,2.25095801059927,2.25095801059927,2.16583774969425,2.20366897676315,1066.84353448276,0.0,1.0
2025-07-14,2.34,2.34,2.25,2.25,1455,2.21312678353037,2.21312678353037,2.12800652262536,2.12800652262536,1538.41163793104,0.0,1.0
2025-07-15,2.4647,2.4647,2.07,2.07,1118,2.33106563391765,2.33106563391765,1.95776600081533,1.95776600081533,1182.09224137931,0.0,1.0
2025-07-16,2.4647,2.4647,2.4647,2.4647,66,2.33106563391765,2.33106563391765,2.33106563391765,2.33106563391765,69.7836206896552,0.0,1.0
2025-07-17,2.4,2.4,2.11,2.11,1643,2.26987362413371,2.26987362413371,1.99559722788422,1.99559722788422,1737.18922413793,0.0,1.0
2025-07-18,2.35,2.35,2.15,2.15,1150,2.2225845902976,2.2225845902976,2.03342845495312,2.03342845495312,1215.92672413793,0.0,1.0
2025-07-21,2.4529,2.4529,2.4529,2.4529,354,2.31990542193233,2.31990542193233,2.31990542193233,2.31990542193233,374.293965517241,0.0,1.0
2025-07-22,2.29,2.3701,2.225,2.225,2204,2.16583774969425,2.24159478189971,2.1043620057073,2.1043620057073,2330.35,0.0,1.0
2025-07-23,2.3602,2.3602,2.15,2.15,1821,2.23223155320016,2.23223155320016,2.03342845495312,2.03342845495312,1925.39353448276,0.0,1.0
2025-07-24,2.32,2.36,2.12,2.36,3136,2.19421116999592,2.23204239706482,2.00505503465145,2.23204239706482,3315.77931034483,0.0,1.0
2025-07-25,2.32,2.32,2.32,2.32,218,2.19421116999592,2.19421116999592,2.19421116999592,2.19421116999592,230.497413793104,0.0,1.0
2025-07-28,2.32,2.33,2.14,2.21,7054,2.19421116999592,2.20366897676315,2.0239706481859,2.09017529555646,7458.38879310346,0.0,1.0
2025-07-29,2.3,2.32,2.3,2.32,1171,2.17529555646148,2.19421116999592,2.17529555646148,2.19421116999592,1238.13060344827,0.0,1.0
2025-07-30,2.26,2.35,2.2109,2.32,1904,2.13746432939258,2.2225845902976,2.09102649816551,2.19421116999592,2013.15172413793,0.0,1.0
2025-07-31,2.42,2.42,2.29,2.3,1557,2.28878923766816,2.28878923766816,2.16583774969425,2.17529555646148,1646.25905172414,0.0,1.0
2025-08-01,2.31,2.42,2.075,2.415,6736,2.1847533632287,2.28878923766816,1.96249490419894,2.28406033428455,7122.15862068965,0.0,1.0
2025-08-04,2.32,2.33,2.32,2.33,363,2.19421116999592,2.20366897676315,2.19421116999592,2.20366897676315,383.809913793104,0.0,1.0
2025-08-05,2.43,2.43,2.29,2.29,484,2.29824704443539,2.29824704443539,2.16583774969425,2.16583774969425,511.746551724137,0.0,1.0
2025-08-06,2.43,2.43,2.43,2.43,271,2.29824704443539,2.29824704443539,2.29824704443539,2.29824704443539,286.535775862068,0.0,1.0
2025-08-07,2.43,2.43,2.43,2.43,450,2.29824704443539,2.29824704443539,2.29824704443539,2.29824704443539,475.797413793103,0.0,1.0
2025-08-08,2.4481,2.4481,2.38,2.38,657,2.31536567468406,2.31536567468406,2.25095801059927,2.25095801059927,694.664224137931,0.0,1.0
2025-08-11,2.4,2.44,2.4,2.44,309,2.26987362413371,2.30770485120261,2.26987362413371,2.30770485120261,326.714224137932,0.0,1.0
2025-08-12,2.38,2.4481,2.3401,2.4481,1397,2.25095801059927,2.31536567468406,2.21322136159804,2.31536567468406,1477.08663793103,0.0,1.0
2025-08-13,2.38,2.38,2.38,2.38,112,2.25095801059927,2.25095801059927,2.25095801059927,2.25095801059927,118.420689655172,0.0,1.0
2025-08-14,2.32,2.4481,2.05,2.4481,7684,2.19421116999592,2.31536567468406,1.93885038728088,2.31536567468406,8124.5051724138,0.0,1.0
2025-08-15,2.3188,2.32,2.3,2.32,1724,2.19307623318386,2.19421116999592,2.17529555646148,2.19421116999592,1822.83275862069,0.0,1.0
2025-08-18,2.29,2.29,2.2,2.27,3036,2.16583774969425,2.16583774969425,2.08071748878924,2.1469221361598,3210.04655172414,0.0,1.0
2025-08-19,2.2852,2.2899,2.14,2.28,4701,2.16129800244598,2.16574317162658,2.0239706481859,2.15637994292703,4970.49698275863,0.0,1.0
2025-08-20,2.271,2.29,2.26,2.28,1395,2.14786791683653,2.16583774969425,2.13746432939258,2.15637994292703,1474.97198275862,0.0,1.0
2025-08-21,2.22,2.34,2.22,2.26,3164,2.09963310232369,2.21312678353037,2.09963310232369,2.13746432939258,3345.38448275861,0.0,1.0
2025-08-22,2.4485,2.4485,2.3,2.3,3314,2.31574398695475,2.31574398695475,2.17529555646148,2.17529555646148,3503.98362068965,0.0,1.0
2025-08-25,2.5,2.67,2.3696,2.54,21230,2.36445169180595,2.52523440684876,2.24112189156135,2.40228291887485,22447.0646551724,0.0,1.0
2025-08-26,2.64,2.64,2.64,2.64,348,2.49686098654709,2.49686098654709,2.49686098654709,2.49686098654709,367.949999999999,0.0,1.0
2025-08-27,2.58,2.8,2.58,2.8,4497,2.44011414594374,2.64818589482267,2.44011414594374,2.64818589482267,4754.80215517242,0.0,1.0
2025-08-28,2.58,2.58,2.54,2.5792,1844,2.44011414594374,2.44011414594374,2.40228291887485,2.43935752140236,1949.71206896552,0.0,1.0
2025-08-29,2.59,2.59,2.59,2.59,371,2.44957195271097,2.44957195271097,2.44957195271097,2.44957195271097,392.268534482758,0.0,1.0
2025-09-02,2.5602,2.5602,2.5602,2.5602,378,2.42138768854464,2.42138768854464,2.42138768854464,2.42138768854464,399.669827586207,0.0,1.0
2025-09-03,2.5599,2.56,2.5,2.5,1454,2.42110395434162,2.42119853240929,2.36445169180595,2.36445169180595,1537.35431034483,0.0,1.0
2025-09-04,4.15,4.95,3.5901,4.83,26402693,3.92498980839788,4.68161434977578,3.39544720750102,4.5681206685691,27916295.6590517,0.0,1.0
2025-09-05,2.93,3.6252,2.9,3.36,860614,2.77113738279658,3.42864410925398,2.7427639624949,3.1778230737872,909950.923275861,0.0,1.0
2025-09-08,2.55,3.0355,2.5,2.75,304866,2.41174072564207,2.87091724419079,2.36445169180595,2.60089686098655,322343.231896552,0.0,1.0
2025-09-09,2.42,2.93,2.33,2.5,189705,2.28878923766816,2.77113738279658,2.20366897676315,2.36445169180595,200580.329741379,0.0,1.0
2025-09-10,2.4,2.6,2.32,2.32,134326,2.26987362413371,2.45902975947819,2.19421116999592,2.19421116999592,142026.585344828,0.0,1.0
2025-09-11,2.4,2.64,2.35,2.47,93317,2.26987362413371,2.49686098654709,2.2225845902976,2.33607827150428,98666.6383620691,0.0,1.0
2025-09-12,2.55,2.59,2.38,2.43,619077,2.41174072564207,2.44957195271097,2.25095801059927,2.29824704443539,654567.190086207,0.0,1.0
2025-09-15,2.32,2.49,2.32,2.44,269264,2.32,2.49,2.32,2.44,269264,0.133,1.0
2025-09-16,2.15,2.38,2.121,2.36,87000,2.15,2.38,2.121,2.36,87000,0.0,1.0
2025-09-17,2.2,2.31,2.16,2.22,75529,2.2,2.31,2.16,2.22,75529,0.0,1.0
2025-09-18,2.18,2.3099,2.05,2.17,88065,2.18,2.3099,2.05,2.17,88065,0.0,1.0
2025-09-19,2.1,2.235,2.1,2.209,50946,2.1,2.235,2.1,2.209,50946,0.0,1.0
2025-09-22,2.11,2.18,2.1,2.13,46730,2.11,2.18,2.1,2.13,46730,0.0,1.0
2025-09-23,2.07,2.16,2.07,2.11,33351,2.07,2.16,2.07,2.11,33351,0.0,1.0
2025-09-24,2.02,2.1,1.97,2.02,43270,2.02,2.1,1.97,2.02,43270,0.0,1.0
2025-09-25,2.18,2.27,1.9899,2.01,71738,2.18,2.27,1.9899,2.01,71738,0.0,1.0
2025-09-26,2.1,2.24,2.1,2.14,40805,2.1,2.24,2.1,2.14,40805,0.0,1.0
2025-09-29,2.11,2.1992,2.06,2.06,49147,2.11,2.1992,2.06,2.06,49147,0.0,1.0
2025-09-30,2.06,2.11,2.05,2.05,22264,2.06,2.11,2.05,2.05,22264,0.0,1.0
2025-10-01,2.05,2.0993,2.05,2.06,45677,2.05,2.0993,2.05,2.06,45677,0.0,1.0
2025-10-02,2.09,2.2,2.09,2.13,47687,2.09,2.2,2.09,2.13,47687,0.0,1.0
2025-10-03,2.1,2.2,2.1,2.14,36543,2.1,2.2,2.1,2.14,36543,0.0,1.0
2025-10-06,2.13,2.17,2.1112,2.12,31279,2.13,2.17,2.1112,2.12,31279,0.0,1.0
2025-10-07,2.04,2.1692,2.04,2.15,68772,2.04,2.1692,2.04,2.15,68772,0.0,1.0
2025-10-08,2.11,2.17,2.09,2.1,17855,2.11,2.17,2.09,2.1,17855,0.0,1.0
2025-10-09,2.11,2.19,2.1,2.1,13404,2.11,2.19,2.1,2.1,13404,0.0,1.0
2025-10-10,2.0,2.14,2.0,2.12,25591,2.0,2.14,2.0,2.12,25591,0.0,1.0
2025-10-13,1.93,2.1,1.92,2.1,41046,1.93,2.1,1.92,2.1,41046,0.0,1.0
2025-10-14,1.98,1.9982,1.96,1.96,8921,1.98,1.9982,1.96,1.96,8921,0.0,1.0
2025-10-15,1.91,2.04,1.9,2.04,30417,1.91,2.04,1.9,2.04,30417,0.0,1.0
2025-10-16,1.91,2.009,1.91,2.009,8975,1.91,2.009,1.91,2.009,8975,0.0,1.0
2025-10-17,1.97,1.99,1.87,1.91,45620,1.97,1.99,1.87,1.91,45620,0.0,1.0
2025-10-20,1.97,2.04,1.96,1.96,11042,1.97,2.04,1.96,1.96,11042,0.0,1.0
2025-10-21,1.9,2.04,1.9,1.94,18297,1.9,2.04,1.9,1.94,18297,0.0,1.0
2025-10-22,1.89,2.0,1.83,1.92,30058,1.89,2.0,1.83,1.92,30058,0.0,1.0
2025-10-23,1.91,1.97,1.87,1.88,17088,1.91,1.97,1.87,1.88,17088,0.0,1.0
2025-10-24,1.91,1.9786,1.9,1.95,9879,1.91,1.9786,1.9,1.95,9879,0.0,1.0
2025-10-27,1.94,1.98,1.935,1.935,9534,1.94,1.98,1.935,1.935,9534,0.0,1.0
2025-10-28,1.91,2.0,1.9016,1.92,7208,1.91,2.0,1.9016,1.92,7208,0.0,1.0
2025-10-29,1.9,1.9787,1.8501,1.9787,7775,1.9,1.9787,1.8501,1.9787,7775,0.0,1.0
2025-10-30,1.86,1.94,1.86,1.94,6804,1.86,1.94,1.86,1.94,6804,0.0,1.0
2025-10-31,1.86,1.9,1.85,1.85,7026,1.86,1.9,1.85,1.85,7026,0.0,1.0
2025-11-03,1.8,1.8813,1.8,1.85,10395,1.8,1.8813,1.8,1.85,10395,0.0,1.0
2025-11-04,1.83,1.84,1.75,1.76,22079,1.83,1.84,1.75,1.76,22079,0.0,1.0
2025-11-05,1.87,1.89,1.81,1.89,13077,1.87,1.89,1.81,1.89,13077,0.0,1.0
2025-11-06,1.87,1.87,1.7697,1.87,5537,1.87,1.87,1.7697,1.87,5537,0.0,1.0
2025-11-07,1.8,1.87,1.78,1.87,7142,1.8,1.87,1.78,1.87,7142,0.0,1.0
2025-11-10,1.78,1.83,1.77,1.8,8278,1.78,1.83,1.77,1.8,8278,0.0,1.0
2025-11-11,1.81,1.84,1.7452,1.7793,10401,1.81,1.84,1.7452,1.7793,10401,0.0,1.0
2025-11-12,1.8,1.87,1.8,1.87,3825,1.8,1.87,1.8,1.87,3825,0.0,1.0
2025-11-13,1.8653,1.8688,1.8017,1.8594,2646,1.8653,1.8688,1.8017,1.8594,2646,0.0,1.0
2025-11-14,1.88,1.88,1.57,1.57,17617,1.88,1.88,1.57,1.57,17617,0.0,1.0
2025-11-17,1.82,1.9127,1.82,1.84,7117,1.82,1.9127,1.82,1.84,7117,0.0,1.0
2025-11-18,1.81,1.91,1.81,1.8991,22189,1.81,1.91,1.81,1.8991,22189,0.0,1.0
2025-11-19,1.75,1.86,1.75,1.78,16281,1.75,1.86,1.75,1.78,16281,0.0,1.0
2025-11-20,1.75,1.84,1.7267,1.7274,12346,1.75,1.84,1.7267,1.7274,12346,0.0,1.0
2025-11-21,1.75,1.75,1.71,1.73,7250,1.75,1.75,1.71,1.73,7250,0.0,1.0
2025-11-24,1.75,1.85,1.75,1.79,4573,1.75,1.85,1.75,1.79,4573,0.0,1.0
2025-11-25,1.79,1.81,1.79,1.8,1721,1.79,1.81,1.79,1.8,1721,0.0,1.0
2025-11-26,1.8,1.8117,1.7899,1.7899,2197,1.8,1.8117,1.7899,1.7899,2197,0.0,1.0