date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-09,2.64,4.39,2.0,4.0,2620535,79.2000000000001,131.7,60.0000000000001,120.0,87351.1666666666,0.0,1.0
2024-10-10,1.46,2.44,1.35,2.2,1253211,43.8,73.2000000000001,40.5,66.0000000000001,41773.7,0.0,1.0
2024-10-11,1.6,1.81,1.39,1.47,935200,48.0000000000001,54.3000000000001,41.7,44.1,31173.3333333333,0.0,1.0
2024-10-14,1.6081,1.68,1.5,1.54,237176,48.2430000000001,50.4,45.0,46.2000000000001,7905.86666666665,0.0,1.0
2024-10-15,1.31,1.6,1.2868,1.6,298447,39.3,48.0000000000001,38.604,48.0000000000001,9948.23333333334,0.0,1.0
2024-10-16,1.32,1.35,1.23,1.25,135609,39.6,40.5,36.9,37.5,4520.3,0.0,1.0
2024-10-17,1.54,1.6987,1.25,1.25,700235,46.2000000000001,50.9610000000001,37.5,37.5,23341.1666666666,0.0,1.0
2024-10-18,1.54,1.68,1.44,1.55,335924,46.2000000000001,50.4,43.2,46.5,11197.4666666666,0.0,1.0
2024-10-21,1.5,1.57,1.37,1.56,145236,45.0,47.1000000000001,41.1,46.8000000000001,4841.2,0.0,1.0
2024-10-22,1.57,1.57,1.42,1.54,382999,47.1000000000001,47.1000000000001,42.6,46.2000000000001,12766.6333333333,0.0,1.0
2024-10-23,1.45,1.56,1.42,1.515,127592,43.5,46.8000000000001,42.6,45.45,4253.06666666667,0.0,1.0
2024-10-24,2.01,2.0899,1.44,1.54,1154664,60.3000000000001,62.6970000000001,43.2,46.2000000000001,38488.7999999999,0.0,1.0
2024-10-25,1.65,2.08,1.41,2.08,236753,49.5,62.4000000000001,42.3,62.4000000000001,7891.76666666667,0.0,1.0
2024-10-28,1.6,1.77,1.5496,1.6,101259,48.0000000000001,53.1000000000001,46.488,48.0000000000001,3375.29999999999,0.0,1.0
2024-10-29,1.56,1.8,1.517,1.6,102323,46.8000000000001,54.0000000000001,45.51,48.0000000000001,3410.76666666666,0.0,1.0
2024-10-30,1.6433,1.74,1.59,1.73,52357,49.299,52.2000000000001,47.7000000000001,51.9000000000001,1745.23333333333,0.0,1.0
2024-10-31,1.65,1.8,1.56,1.59,64764,49.5,54.0000000000001,46.8000000000001,47.7000000000001,2158.8,0.0,1.0
2024-11-01,1.7,1.77,1.56,1.56,60044,51.0,53.1000000000001,46.8000000000001,46.8000000000001,2001.46666666667,0.0,1.0
2024-11-04,1.78,1.95,1.55,1.7,94128,53.4000000000001,58.5000000000001,46.5,51.0,3137.59999999999,0.0,1.0
2024-11-05,1.66,1.88,1.66,1.73,30491,49.8,56.4000000000001,49.8,51.9000000000001,1016.36666666667,0.0,1.0
2024-11-06,1.75,1.8,1.6659,1.75,60010,52.5000000000001,54.0000000000001,49.9770000000001,52.5000000000001,2000.33333333333,0.0,1.0
2024-11-07,1.89,1.9,1.66,1.6602,42648,56.7000000000001,57.0000000000001,49.8,49.806,1421.6,0.0,1.0
2024-11-08,1.92,1.96,1.8,1.84,30931,57.6000000000001,58.8000000000001,54.0000000000001,55.2000000000001,1031.03333333333,0.0,1.0
2024-11-11,1.82,1.9893,1.75,1.75,25320,54.6000000000001,59.6790000000001,52.5000000000001,52.5000000000001,843.999999999998,0.0,1.0
2024-11-12,1.8,1.9899,1.79,1.82,51648,54.0000000000001,59.6970000000001,53.7000000000001,54.6000000000001,1721.6,0.0,1.0
2024-11-13,1.8,1.88,1.62,1.795,156735,54.0000000000001,56.4000000000001,48.6000000000001,53.8500000000001,5224.49999999999,0.0,1.0
2024-11-14,1.7199,1.8499,1.6,1.76,98006,51.5970000000001,55.4970000000001,48.0000000000001,52.8000000000001,3266.86666666666,0.0,1.0
2024-11-15,1.45,1.699,1.45,1.66,92885,43.5,50.9700000000001,43.5,49.8,3096.16666666667,0.0,1.0
2024-11-18,1.28,1.6,1.2501,1.6,119476,38.4,48.0000000000001,37.503,48.0000000000001,3982.53333333333,0.0,1.0
2024-11-19,1.23,1.39,1.149,1.32,94295,36.9,41.7,34.47,39.6,3143.16666666667,0.0,1.0
2024-11-20,1.22,1.3,1.1505,1.3,20741,36.6,39.0,34.515,39.0,691.366666666667,0.0,1.0
2024-11-21,1.2282,1.2699,1.1692,1.22,29509,36.846,38.097,35.076,36.6,983.633333333333,0.0,1.0
2024-11-22,1.5148,1.62,1.2537,1.2537,192889,45.444,48.6000000000001,37.611,37.611,6429.63333333333,0.0,1.0
2024-11-25,1.57,1.648,1.3519,1.46,31952,47.1000000000001,49.44,40.557,43.8,1065.06666666666,0.0,1.0
2024-11-26,1.59,1.75,1.4499,1.4672,108517,47.7000000000001,52.5000000000001,43.497,44.016,3617.23333333333,0.0,1.0
2024-11-27,1.71,1.79,1.47,1.65,77084,51.3000000000001,53.7000000000001,44.1,49.5,2569.46666666666,0.0,1.0
2024-11-29,1.67,1.75,1.66,1.72,15352,50.1000000000001,52.5000000000001,49.8,51.6000000000001,511.733333333332,0.0,1.0
2024-12-02,1.52,1.7358,1.5,1.61,87016,45.6000000000001,52.0740000000001,45.0,48.3000000000001,2900.53333333333,0.0,1.0
2024-12-03,1.57,2.12,1.5645,1.63,823638,47.1000000000001,63.6000000000001,46.9350000000001,48.9,27454.5999999999,0.0,1.0
2024-12-04,1.35,1.6999,1.21,1.6,227942,40.5,50.997,36.3,48.0000000000001,7598.06666666667,0.0,1.0
2024-12-05,1.43,1.495,1.37,1.37,44545,42.9,44.8500000000001,41.1,41.1,1484.83333333333,0.0,1.0
2024-12-06,1.61,1.63,1.43,1.46,131858,48.3000000000001,48.9,42.9,43.8,4395.26666666666,0.0,1.0
2024-12-09,1.473,1.67,1.45,1.64,65982,44.19,50.1000000000001,43.5,49.2,2199.4,0.0,1.0
2024-12-10,1.32,1.53,1.32,1.42,38168,39.6,45.9,39.6,42.6,1272.26666666667,0.0,1.0
2024-12-11,1.36,1.47,1.35,1.45,29381,40.8,44.1,40.5,43.5,979.366666666667,0.0,1.0
2024-12-12,1.3944,1.42,1.351,1.3907,10188,41.832,42.6,40.53,41.721,339.6,0.0,1.0
2024-12-13,1.32,1.4199,1.32,1.3742,14454,39.6,42.597,39.6,41.226,481.8,0.0,1.0
2024-12-16,1.229,1.4198,1.18,1.31,66589,36.87,42.594,35.4,39.3,2219.63333333333,0.0,1.0
2024-12-17,1.4,1.43,1.23,1.23,48234,42.0,42.9,36.9,36.9,1607.8,0.0,1.0
2024-12-18,1.36,1.45,1.3,1.311,20677,40.8,43.5,39.0,39.33,689.233333333333,0.0,1.0
2024-12-19,1.31,1.43,1.31,1.35,64303,39.3,42.9,39.3,40.5,2143.43333333333,0.0,1.0
2024-12-20,1.28,1.41,1.27,1.27,30021,38.4,42.3,38.1,38.1,1000.7,0.0,1.0
2024-12-23,1.25,1.4099,1.2,1.39,83307,37.5,42.297,36.0,41.7,2776.9,0.0,1.0
2024-12-24,1.1,2.07,1.03,1.22,1476723,33.0,62.1000000000001,30.9,36.6,49224.1,0.0,1.0
2024-12-26,1.14,1.27,1.12,1.15,105657,34.2,38.1,33.6,34.5,3521.9,0.0,1.0
2024-12-27,1.09,1.17,1.05,1.16,56752,32.7,35.1,31.5,34.8,1891.73333333333,0.0,1.0
2024-12-30,1.265,1.2745,1.05,1.09,111942,37.95,38.235,31.5,32.7,3731.4,0.0,1.0
2024-12-31,1.19,1.32,1.15,1.31,58925,35.7,39.6,34.5,39.3,1964.16666666667,0.0,1.0
2025-01-02,1.25,1.25,1.17,1.23,24402,37.5,37.5,35.1,36.9,813.4,0.0,1.0
2025-01-03,1.22,1.25,1.15,1.22,41851,36.6,37.5,34.5,36.6,1395.03333333333,0.0,1.0
2025-01-06,1.3041,1.35,1.15,1.2,43461,39.123,40.5,34.5,36.0,1448.7,0.0,1.0
2025-01-07,1.3,1.3999,1.27,1.3943,49875,39.0,41.997,38.1,41.8290000000001,1662.5,0.0,1.0
2025-01-08,1.275,1.4,1.2548,1.33,26858,38.25,42.0,37.644,39.9,895.266666666667,0.0,1.0
2025-01-10,1.25,1.37,1.2,1.21,20864,37.5,41.1,36.0,36.3,695.466666666667,0.0,1.0
2025-01-13,1.27,1.29,1.17,1.24,42211,38.1,38.7,35.1,37.2,1407.03333333333,0.0,1.0
2025-01-14,1.21,1.3892,1.18,1.18,15770,36.3,41.676,35.4,35.4,525.666666666667,0.0,1.0
2025-01-15,1.24,1.2999,1.21,1.25,20100,37.2,38.997,36.3,37.5,670,0.0,1.0
2025-01-16,1.24,1.27,1.18,1.25,16002,37.2,38.1,35.4,37.5,533.4,0.0,1.0
2025-01-17,1.16,1.25,1.152,1.2003,21567,34.8,37.5,34.56,36.009,718.9,0.0,1.0
2025-01-21,1.17,1.2199,1.17,1.1769,10894,35.1,36.597,35.1,35.307,363.133333333333,0.0,1.0
2025-01-22,1.27,1.27,1.15,1.22,38986,38.1,38.1,34.5,36.6,1299.53333333333,0.0,1.0
2025-01-23,1.43,1.48,1.27,1.28,161980,42.9,44.4,38.1,38.4,5399.33333333333,0.0,1.0
2025-01-24,1.1,1.4115,1.1,1.4045,87783,33.0,42.345,33.0,42.135,2926.1,0.0,1.0
2025-01-27,1.24,1.35,1.13,1.18,75671,37.2,40.5,33.9,35.4,2522.36666666667,0.0,1.0
2025-01-28,1.2654,1.2654,1.17,1.2,34124,37.962,37.962,35.1,36.0,1137.46666666667,0.0,1.0
2025-01-29,1.245,1.245,1.14,1.18,14004,37.35,37.35,34.2,35.4,466.8,0.0,1.0
2025-01-30,1.21,1.2899,1.2,1.28,9355,36.3,38.697,36.0,38.4,311.833333333333,0.0,1.0
2025-01-31,1.17,1.25,1.15,1.15,20287,35.1,37.5,34.5,34.5,676.233333333333,0.0,1.0
2025-02-03,1.11,1.21,1.08,1.16,31240,33.3,36.3,32.4,34.8,1041.33333333333,0.0,1.0
2025-02-04,1.2405,1.3508,1.12,1.15,46773,37.215,40.524,33.6,34.5,1559.1,0.0,1.0
2025-02-05,1.14,1.3013,1.14,1.26,14889,34.2,39.039,34.2,37.8,496.3,0.0,1.0
2025-02-06,1.215,1.25,1.17,1.18,19878,36.45,37.5,35.1,35.4,662.6,0.0,1.0
2025-02-07,1.1888,1.2326,1.15,1.19,14932,35.664,36.978,34.5,35.7,497.733333333333,0.0,1.0
2025-02-10,1.2192,1.2898,1.152,1.19,19796,36.576,38.694,34.56,35.7,659.866666666667,0.0,1.0
2025-02-11,1.185,1.25,1.1556,1.22,36834,35.55,37.5,34.668,36.6,1227.8,0.0,1.0
2025-02-12,1.1706,1.2908,1.12,1.2908,21910,35.118,38.724,33.6,38.724,730.333333333333,0.0,1.0
2025-02-13,1.12,1.2099,1.12,1.15,9238,33.6,36.297,33.6,34.5,307.933333333333,0.0,1.0
2025-02-14,1.1953,1.1953,1.12,1.1212,13889,35.859,35.859,33.6,33.636,462.966666666667,0.0,1.0
2025-02-18,1.13,1.1962,1.13,1.1962,3332,33.9,35.886,33.9,35.886,111.066666666667,0.0,1.0
2025-02-19,1.18,1.2,1.13,1.1333,9219,35.4,36.0,33.9,33.999,307.3,0.0,1.0
2025-02-20,1.1997,1.1999,1.165,1.18,2134,35.991,35.997,34.95,35.4,71.1333333333333,0.0,1.0
2025-02-21,1.1993,1.1993,1.15,1.19,5611,35.979,35.979,34.5,35.7,187.033333333333,0.0,1.0
2025-02-24,1.44,1.6199,1.13,1.14,371104,43.2,48.5970000000001,33.9,34.2,12370.1333333333,0.0,1.0
2025-02-25,1.13,1.27,1.13,1.26,341694,33.9,38.1,33.9,37.8,11389.8,0.0,1.0
2025-02-26,1.22,1.38,1.17,1.18,75519,36.6,41.4,35.1,35.4,2517.3,0.0,1.0
2025-02-27,1.195,1.27,1.1501,1.27,26565,35.85,38.1,34.503,38.1,885.5,0.0,1.0
2025-02-28,1.1506,1.19,1.14,1.14,12673,34.518,35.7,34.2,34.2,422.433333333333,0.0,1.0
2025-03-03,1.1794,1.18,1.115,1.16,11446,35.382,35.4,33.45,34.8,381.533333333333,0.0,1.0
2025-03-04,1.003,1.17,0.912,1.12,81447,30.09,35.1,27.36,33.6,2714.9,0.0,1.0
2025-03-05,1.05,1.05,0.9511,0.96,16331,31.5,31.5,28.533,28.8,544.366666666667,0.0,1.0
2025-03-06,0.951,1.0132,0.951,1.01,6649,28.53,30.396,28.53,30.3,221.633333333333,0.0,1.0
2025-03-07,0.9636,1.0055,0.9636,1.0055,3824,28.908,30.165,28.908,30.165,127.466666666667,0.0,1.0
2025-03-10,0.985,1.0,0.94,0.94,24054,29.55,30.0,28.2,28.2,801.8,0.0,1.0
2025-03-11,0.9901,1.04,0.99,0.9925,14904,29.703,31.2,29.7,29.775,496.8,0.0,1.0
2025-03-12,0.99,1.04,0.99,0.9901,13700,29.7,31.2,29.7,29.703,456.666666666667,0.0,1.0
2025-03-13,1.22,1.23,1.0,1.0338,158316,36.6,36.9,30.0,31.014,5277.2,0.0,1.0
2025-03-14,1.26,1.53,1.23,1.29,138562,37.8,45.9,36.9,38.7,4618.73333333333,0.0,1.0
2025-03-17,1.43,1.75,1.1,1.33,622140,42.9,52.5000000000001,33.0,39.9,20738,0.0,1.0
2025-03-18,1.64,1.7412,1.53,1.5704,386254,49.2,52.2360000000001,45.9,47.1120000000001,12875.1333333333,0.0,1.0
2025-03-19,1.881,1.99,1.57,1.68,423082,56.4300000000001,59.7000000000001,47.1000000000001,50.4,14102.7333333333,0.0,1.0
2025-03-20,2.05,2.4893,1.82,1.82,395497,61.5000000000001,74.6790000000001,54.6000000000001,54.6000000000001,13183.2333333333,0.0,1.0
2025-03-21,2.76,2.9499,2.06,2.06,1069379,82.8000000000001,88.4970000000001,61.8000000000001,61.8000000000001,35645.9666666666,0.0,1.0
2025-03-24,3.18,3.4299,2.91,2.91,804257,95.4000000000001,102.897,87.3000000000001,87.3000000000001,26808.5666666666,0.0,1.0
2025-03-25,2.53,3.1259,2.53,2.91,445326,75.9000000000001,93.7770000000001,75.9000000000001,87.3000000000001,14844.2,0.0,1.0
2025-03-26,2.56,2.56,2.35,2.43,70154,76.8000000000001,76.8000000000001,70.5000000000001,72.9000000000001,2338.46666666666,0.0,1.0
2025-03-27,2.7,2.905,2.59,2.59,56731,81.0000000000001,87.1500000000001,77.7000000000001,77.7000000000001,1891.03333333333,0.0,1.0
2025-03-28,2.51,2.7,2.45,2.67,52004,75.3000000000001,81.0000000000001,73.5000000000001,80.1000000000001,1733.46666666666,0.0,1.0
2025-03-31,2.7,2.8398,2.41,2.43,59416,81.0000000000001,85.1940000000001,72.3000000000001,72.9000000000001,1980.53333333333,0.0,1.0
2025-04-01,2.64,3.2,2.6,2.66,353595,79.2000000000001,96.0000000000001,78.0000000000001,79.8000000000001,11786.5,0.0,1.0
2025-04-02,2.33,2.5467,2.15,2.5,715262,69.9000000000001,76.4010000000001,64.5000000000001,75.0000000000001,23842.0666666666,0.0,1.0
2025-04-03,2.64,2.8,2.33,2.33,162008,79.2000000000001,84.0000000000001,69.9000000000001,69.9000000000001,5400.26666666666,0.0,1.0
2025-04-04,2.77,2.95,2.6,2.82,8192164,83.1000000000001,88.5000000000001,78.0000000000001,84.6000000000001,273072.133333333,0.0,1.0
2025-04-07,2.85,2.92,2.0,2.81,3246798,85.5000000000001,87.6000000000001,60.0000000000001,84.3000000000001,108226.6,0.0,1.0
2025-04-08,2.84,2.9,2.7,2.84,902554,85.2000000000001,87.0000000000001,81.0000000000001,85.2000000000001,30085.1333333333,0.0,1.0
2025-04-09,2.74,2.84,2.66,2.73,459336,82.2000000000001,85.2000000000001,79.8000000000001,81.9000000000001,15311.2,0.0,1.0
2025-04-10,3.05,3.12,2.7,2.81,2959179,91.5000000000001,93.6000000000001,81.0000000000001,84.3000000000001,98639.2999999999,0.0,1.0
2025-04-11,3.08,3.1899,2.9,3.01,4563551,92.4000000000001,95.6970000000001,87.0000000000001,90.3000000000001,152118.366666666,0.0,1.0
2025-04-14,2.96,3.12,2.93,3.05,3878171,88.8000000000001,93.6000000000001,87.9000000000001,91.5000000000001,129272.366666667,0.0,1.0
2025-04-15,2.655,3.03,2.65,2.96,4547547,79.6500000000001,90.9000000000001,79.5000000000001,88.8000000000001,151584.9,0.0,1.0
2025-04-16,0.6851,2.7,0.58,2.63,22394955,20.553,81.0000000000001,17.4,78.9000000000001,746498.5,0.0,1.0
2025-04-17,0.355,0.5901,0.25,0.5901,13519491,10.65,17.703,7.50000000000001,17.703,450649.7,0.0,1.0
2025-04-21,0.2068,0.34,0.16,0.3355,7234552,6.20400000000001,10.2,4.80000000000001,10.065,241151.733333333,0.0,1.0
2025-04-22,0.257,0.27,0.195,0.1968,7732180,7.71000000000001,8.10000000000001,5.85000000000001,5.90400000000001,257739.333333333,0.0,1.0
2025-04-23,0.2392,0.2798,0.225,0.267,1951662,7.17600000000001,8.39400000000001,6.75000000000001,8.01000000000001,65055.3999999999,0.0,1.0
2025-04-24,0.263,0.295199,0.2342,0.2415,3253690,7.89000000000001,8.85597000000001,7.02600000000001,7.24500000000001,108456.333333333,0.0,1.0
2025-04-25,0.2549,0.28,0.2401,0.26,1479406,7.64700000000001,8.40000000000001,7.20300000000001,7.80000000000001,49313.5333333333,0.0,1.0
2025-04-28,0.2377,0.2559,0.21,0.25,1014600,7.13100000000001,7.67700000000001,6.30000000000001,7.50000000000001,33819.9999999999,0.0,1.0
2025-04-29,0.2294,0.2437,0.22,0.2306,757459,6.88200000000001,7.31100000000001,6.60000000000001,6.91800000000001,25248.6333333333,0.0,1.0
2025-04-30,0.22,0.23,0.205,0.23,1117669,6.60000000000001,6.90000000000001,6.15000000000001,6.90000000000001,37255.6333333333,0.0,1.0
2025-05-01,0.2163,0.23,0.2101,0.2101,735274,6.48900000000001,6.90000000000001,6.30300000000001,6.30300000000001,24509.1333333333,0.0,1.0
2025-05-02,0.345,0.394,0.2103,0.2209,35336562,10.35,11.82,6.30900000000001,6.62700000000001,1177885.4,0.0,1.0
2025-05-05,0.2609,0.28,0.24,0.2656,4763905,7.82700000000001,8.40000000000001,7.20000000000001,7.96800000000001,158796.833333333,0.0,1.0
2025-05-06,0.257,0.26,0.24,0.2426,1451406,7.71000000000001,7.80000000000001,7.20000000000001,7.27800000000001,48380.1999999999,0.0,1.0
2025-05-07,0.23985,0.255,0.23,0.248,1185797,7.19550000000001,7.65000000000001,6.90000000000001,7.44000000000001,39526.5666666666,0.0,1.0
2025-05-08,0.24,0.2447,0.2251,0.231,1091475,7.20000000000001,7.34100000000001,6.75300000000001,6.93000000000001,36382.4999999999,0.0,1.0
2025-05-09,0.25,0.26699,0.2295,0.2313,1411437,7.50000000000001,8.00970000000001,6.88500000000001,6.93900000000001,47047.8999999999,0.0,1.0
2025-05-12,0.261,0.305,0.2379,0.2379,4365085,7.83000000000001,9.15000000000001,7.13700000000001,7.13700000000001,145502.833333333,0.0,1.0
2025-05-13,0.2635,0.2798,0.2403,0.2403,1181354,7.90500000000001,8.39400000000001,7.20900000000001,7.20900000000001,39378.4666666666,0.0,1.0
2025-05-14,0.28,0.3,0.2496,0.2665,2563021,8.40000000000001,9.00000000000001,7.48800000000001,7.99500000000001,85434.0333333332,0.0,1.0
2025-05-15,0.7098,1.14,0.6216,0.97,481556752,21.294,34.2,18.648,29.1,16051891.7333333,0.0,1.0
2025-05-16,0.4787,0.62,0.443,0.59,12354542,14.361,18.6,13.29,17.7,411818.066666667,0.0,1.0
2025-05-19,0.52,0.68,0.4451,0.4451,13663515,15.6,20.4,13.353,13.353,455450.5,0.0,1.0
2025-05-20,0.7,0.74,0.519,0.519,39111689,21.0,22.2,15.57,15.57,1303722.96666667,0.0,1.0
2025-05-21,0.671,0.7096,0.6034,0.6496,3708375,20.13,21.288,18.102,19.488,123612.5,0.0,1.0
2025-05-22,0.66,0.7033,0.61,0.6473,2164926,19.8,21.099,18.3,19.419,72164.2,0.0,1.0
2025-05-23,0.629,0.7,0.6147,0.635,1713145,18.87,21.0,18.441,19.05,57104.8333333333,0.0,1.0
2025-05-27,0.5345,0.62769,0.5187,0.5952,1700121,16.035,18.8307,15.561,17.856,56670.7,0.0,1.0
2025-05-28,0.537,0.5611,0.51,0.5123,627055,16.11,16.833,15.3,15.369,20901.8333333333,0.0,1.0
2025-05-29,0.532,0.558,0.51,0.51,463825,15.96,16.74,15.3,15.3,15460.8333333333,0.0,1.0
2025-05-30,0.492,0.547,0.4821,0.54,729105,14.76,16.41,14.463,16.2,24303.5,0.0,1.0
2025-06-02,0.505,0.537,0.4725,0.4725,831484,15.15,16.11,14.175,14.175,27716.1333333333,0.0,1.0
2025-06-03,0.54,0.61,0.513,0.53,1061987,16.2,18.3,15.39,15.9,35399.5666666667,0.0,1.0
2025-06-04,0.535,0.55,0.4611,0.5209,413069,16.05,16.5,13.833,15.627,13768.9666666667,0.0,1.0
2025-06-05,0.534,0.5869,0.505,0.55,690835,16.02,17.607,15.15,16.5,23027.8333333333,0.0,1.0
2025-06-06,0.5234,0.53,0.5037,0.51,249693,15.702,15.9,15.111,15.3,8323.1,0.0,1.0
2025-06-09,0.4972,0.518,0.47,0.505,691757,14.916,15.54,14.1,15.15,23058.5666666667,0.0,1.0
2025-06-10,0.4871,0.4972,0.47581,0.4768,463089,14.613,14.916,14.2743,14.304,15436.3,0.0,1.0
2025-06-11,0.441,0.4791,0.4001,0.4706,647208,13.23,14.373,12.003,14.118,21573.6,0.0,1.0
2025-06-12,0.4335,0.452,0.42,0.452,235652,13.005,13.56,12.6,13.56,7855.06666666667,0.0,1.0
2025-06-13,0.3548,0.4296,0.3366,0.4247,673305,10.644,12.888,10.098,12.741,22443.5,0.0,1.0
2025-06-16,0.3589,0.388609,0.3035,0.3672,674889,10.767,11.65827,9.10500000000001,11.016,22496.3,0.0,1.0
2025-06-17,0.3667,0.37,0.34,0.3699,441669,11.001,11.1,10.2,11.097,14722.3,0.0,1.0
2025-06-18,0.389,0.404,0.32,0.32,362382,11.67,12.12,9.60000000000001,9.60000000000001,12079.4,0.0,1.0
2025-06-20,0.4488,0.47489,0.3771,0.3792,1288102,13.464,14.2467,11.313,11.376,42936.7333333333,0.0,1.0
2025-06-23,0.44,0.44,0.40791,0.4347,322415,13.2,13.2,12.2373,13.041,10747.1666666667,0.0,1.0
2025-06-24,0.48,0.4879,0.43,0.442,448965,14.4,14.637,12.9,13.26,14965.5,0.0,1.0
2025-06-25,0.47,0.47,0.4543,0.467,225802,14.1,14.1,13.629,14.01,7526.73333333333,0.0,1.0
2025-06-26,0.4622,0.4681,0.438,0.4673,189522,13.866,14.043,13.14,14.019,6317.4,0.0,1.0
2025-06-27,0.4653,0.48,0.4528,0.4685,332896,13.959,14.4,13.584,14.055,11096.5333333333,0.0,1.0
2025-06-30,0.4188,0.4525,0.4057,0.44,1208728,12.564,13.575,12.171,13.2,40290.9333333333,0.0,1.0
2025-07-01,0.42,0.42,0.405,0.405,98514,12.6,12.6,12.15,12.15,3283.8,0.0,1.0
2025-07-02,0.41,0.415,0.39,0.4095,587496,12.3,12.45,11.7,12.285,19583.2,0.0,1.0
2025-07-03,0.414701,0.427,0.38,0.4,676233,12.44103,12.81,11.4,12.0,22541.1,0.0,1.0
2025-07-07,0.4126,0.4399,0.3807,0.4046,272497,12.378,13.197,11.421,12.138,9083.23333333333,0.0,1.0
2025-07-08,0.4221,0.435826,0.4002,0.4002,442729,12.663,13.07478,12.006,12.006,14757.6333333333,0.0,1.0
2025-07-09,0.4207,0.4275,0.4095,0.4222,93861,12.621,12.825,12.285,12.666,3128.7,0.0,1.0
2025-07-10,0.428,0.4399,0.402,0.425,752252,12.84,13.197,12.06,12.75,25075.0666666667,0.0,1.0
2025-07-11,0.4104,0.4477,0.4094,0.42,525104,12.312,13.431,12.282,12.6,17503.4666666667,0.0,1.0
2025-07-14,0.4158,0.53,0.37,0.5,45560901,12.474,15.9,11.1,15.0,1518696.7,0.0,1.0
2025-07-15,0.3653,0.403,0.3578,0.403,2671370,10.959,12.09,10.734,12.09,89045.6666666667,0.0,1.0
2025-07-16,0.3699,0.37,0.345,0.37,1076175,11.097,11.1,10.35,11.1,35872.5,0.0,1.0
2025-07-17,0.389,0.399899,0.3505,0.36,773599,11.67,11.99697,10.515,10.8,25786.6333333333,0.0,1.0
2025-07-18,0.3761,0.4,0.355,0.4,394619,11.283,12.0,10.65,12.0,13153.9666666667,0.0,1.0
2025-07-21,0.3999,0.43,0.351,0.41,2302449,11.997,12.9,10.53,12.3,76748.3,0.0,1.0
2025-07-22,0.4041,0.42,0.3846,0.3965,503016,12.123,12.6,11.538,11.895,16767.2,0.0,1.0
2025-07-23,0.4,0.4108,0.385,0.392,397655,12.0,12.324,11.55,11.76,13255.1666666667,0.0,1.0
2025-07-24,0.3866,0.397551,0.3773,0.395,383229,11.598,11.92653,11.319,11.85,12774.3,0.0,1.0
2025-07-25,0.3903,0.42,0.368,0.377,2527968,11.709,12.6,11.04,11.31,84265.6,0.0,1.0
2025-07-28,0.3759,0.403,0.37,0.403,828341,11.277,12.09,11.1,12.09,27611.3666666667,0.0,1.0
2025-07-29,0.399,0.415,0.3628,0.4,2372129,11.97,12.45,10.884,12.0,79070.9666666667,0.0,1.0
2025-07-30,0.3838,0.4,0.36,0.385,641969,11.514,12.0,10.8,11.55,21398.9666666667,0.0,1.0
2025-07-31,0.3647,0.3981,0.3627,0.38,497161,10.941,11.943,10.881,11.4,16572.0333333333,0.0,1.0
2025-08-01,0.3418,0.3638,0.31,0.3538,1154884,10.254,10.914,9.30000000000001,10.614,38496.1333333333,0.0,1.0
2025-08-04,0.3501,0.3638,0.333,0.333,200803,10.503,10.914,9.99000000000001,9.99000000000001,6693.43333333333,0.0,1.0
2025-08-05,0.3521,0.36,0.34,0.3501,161049,10.563,10.8,10.2,10.503,5368.3,0.0,1.0
2025-08-06,0.339,0.352,0.331,0.352,333406,10.17,10.56,9.93000000000001,10.56,11113.5333333333,0.0,1.0
2025-08-07,0.369,0.37,0.31,0.3288,7433151,11.07,11.1,9.30000000000001,9.86400000000001,247771.7,0.0,1.0
2025-08-08,0.333,0.3951,0.329,0.391,35091522,9.99000000000001,11.853,9.87000000000001,11.73,1169717.4,0.0,1.0
2025-08-11,0.3236,0.336699,0.3002,0.312,1467934,9.70800000000001,10.10097,9.00600000000001,9.36000000000001,48931.1333333333,0.0,1.0
2025-08-12,0.322,0.33,0.3038,0.3112,736633,9.66000000000001,9.90000000000001,9.11400000000001,9.33600000000001,24554.4333333333,0.0,1.0
2025-08-13,0.349,0.3493,0.31,0.3123,777353,10.47,10.479,9.30000000000001,9.36900000000001,25911.7666666667,0.0,1.0
2025-08-14,0.339,0.3396,0.311,0.3239,527295,10.17,10.188,9.33000000000001,9.71700000000001,17576.5,0.0,1.0
2025-08-15,0.3377,0.3475,0.315,0.3288,278643,10.131,10.425,9.45000000000001,9.86400000000001,9288.1,0.0,1.0
2025-08-18,0.346,0.365,0.3186,0.3239,765739,10.38,10.95,9.55800000000001,9.71700000000001,25524.6333333333,0.0,1.0
2025-08-19,0.3355,0.36,0.3301,0.34,418271,10.065,10.8,9.90300000000001,10.2,13942.3666666667,0.0,1.0
2025-08-20,0.3475,0.3539,0.336,0.3437,279392,10.425,10.617,10.08,10.311,9313.06666666666,0.0,1.0
2025-08-21,0.3318,0.3528,0.33,0.3371,319310,9.95400000000001,10.584,9.90000000000001,10.113,10643.6666666667,0.0,1.0
2025-08-22,0.3268,0.3499,0.317,0.33,384947,9.80400000000001,10.497,9.51000000000001,9.90000000000001,12831.5666666667,0.0,1.0
2025-08-25,0.3237,0.339,0.31,0.33,278664,9.71100000000001,10.17,9.30000000000001,9.90000000000001,9288.79999999999,0.0,1.0
2025-08-26,0.335,0.3497,0.322,0.34,550505,10.05,10.491,9.66000000000001,10.2,18350.1666666667,0.0,1.0
2025-08-27,0.3228,0.3351,0.3218,0.335,217061,9.68400000000001,10.053,9.65400000000001,10.05,7235.36666666666,0.0,1.0
2025-08-28,0.3141,0.335,0.3122,0.327,236542,9.42300000000001,10.05,9.36600000000001,9.81000000000001,7884.73333333332,0.0,1.0
2025-08-29,0.317,0.319599,0.3025,0.314,275324,9.51000000000001,9.58797000000001,9.07500000000001,9.42000000000001,9177.46666666666,0.0,1.0
2025-09-02,0.3104,0.3179,0.305,0.3111,157931,9.31200000000001,9.53700000000001,9.15000000000001,9.33300000000001,5264.36666666666,0.0,1.0
2025-09-03,0.3084,0.3159,0.2973,0.2973,193515,9.25200000000001,9.47700000000001,8.91900000000001,8.91900000000001,6450.49999999999,0.0,1.0
2025-09-04,0.284,0.3085,0.2601,0.3085,639591,8.52000000000001,9.25500000000001,7.80300000000001,9.25500000000001,21319.7,0.0,1.0
2025-09-05,0.2978,0.3243,0.2801,0.29,551846,8.93400000000001,9.72900000000001,8.40300000000001,8.70000000000001,18394.8666666666,0.0,1.0
2025-09-08,0.3117,0.3281,0.28,0.3,1215335,9.35100000000001,9.84300000000001,8.40000000000001,9.00000000000001,40511.1666666666,0.0,1.0
2025-09-09,0.3589,0.39,0.29,0.3117,2571475,10.767,11.7,8.70000000000001,9.35100000000001,85715.8333333333,0.0,1.0
2025-09-10,0.3461,0.37,0.32,0.33,10147560,10.383,11.1,9.60000000000001,9.90000000000001,338252,0.0,1.0
2025-09-11,0.338454,0.3423,0.325,0.325,464792,10.15362,10.269,9.75000000000001,9.75000000000001,15493.0666666667,0.0,1.0
2025-09-12,0.345,0.35,0.321,0.3279,534297,10.35,10.5,9.63000000000001,9.83700000000001,17809.9,0.0,1.0
2025-09-15,0.335,0.3569,0.328,0.343,489677,10.05,10.707,9.84000000000001,10.29,16322.5666666667,0.0,1.0
2025-09-16,0.3277,0.3468,0.32,0.3468,318040,9.83100000000001,10.404,9.60000000000001,10.404,10601.3333333333,0.0,1.0
2025-09-17,0.3175,0.3259,0.3038,0.3038,259764,9.52500000000001,9.77700000000001,9.11400000000001,9.11400000000001,8658.79999999999,0.0,1.0
2025-09-18,0.3193,0.3193,0.31,0.31,190859,9.57900000000001,9.57900000000001,9.30000000000001,9.30000000000001,6361.96666666666,0.0,1.0
2025-09-19,0.3107,0.3198,0.305,0.31,329772,9.32100000000001,9.59400000000001,9.15000000000001,9.30000000000001,10992.4,0.0,1.0
2025-09-22,0.3145,0.3146,0.3,0.31,288406,9.43500000000001,9.43800000000001,9.00000000000001,9.30000000000001,9613.53333333332,0.0,1.0
2025-09-23,0.3062,0.3156,0.3001,0.312,204478,9.18600000000001,9.46800000000001,9.00300000000001,9.36000000000001,6815.93333333333,0.0,1.0
2025-09-24,0.31549,0.31549,0.29471,0.31,356642,9.46470000000001,9.46470000000001,8.84130000000001,9.30000000000001,11888.0666666667,0.0,1.0
2025-09-25,0.3015,0.315,0.29621,0.309,276118,9.04500000000001,9.45000000000001,8.88630000000001,9.27000000000001,9203.93333333332,0.0,1.0
2025-09-26,0.3031,0.31,0.297,0.3,118594,9.09300000000001,9.30000000000001,8.91000000000001,9.00000000000001,3953.13333333333,0.0,1.0
2025-09-29,0.295,0.31,0.2926,0.31,335444,8.85000000000001,9.30000000000001,8.77800000000001,9.30000000000001,11181.4666666667,0.0,1.0
2025-09-30,0.304,0.48,0.3,0.3022,78911138,9.12000000000001,14.4,9.00000000000001,9.06600000000001,2630371.26666666,0.0,1.0
2025-10-01,0.3031,0.31129,0.29,0.2955,2224442,9.09300000000001,9.33870000000001,8.70000000000001,8.86500000000001,74148.0666666666,0.0,1.0
2025-10-02,0.2931,0.3057,0.2615,0.291,1285471,8.79300000000001,9.17100000000001,7.84500000000001,8.73000000000001,42849.0333333333,0.0,1.0
2025-10-03,0.3102,0.333,0.2958,0.318,1405806,9.30600000000001,9.99000000000001,8.87400000000001,9.54000000000001,46860.2,0.0,1.0
2025-10-06,0.315,0.328,0.3009,0.3194,440824,9.45000000000001,9.84000000000001,9.02700000000001,9.58200000000001,14694.1333333333,0.0,1.0
2025-10-07,0.2741,0.2819,0.2501,0.27,2557913,8.22300000000001,8.45700000000001,7.50300000000001,8.10000000000001,85263.7666666666,0.0,1.0
2025-10-08,0.2835,0.285,0.2695,0.2701,456628,8.50500000000001,8.55000000000001,8.08500000000001,8.10300000000001,15220.9333333333,0.0,1.0
2025-10-09,0.2798,0.2845,0.2651,0.28,1096947,8.39400000000001,8.53500000000001,7.95300000000001,8.40000000000001,36564.9,0.0,1.0
2025-10-10,7.56,8.0722,6.6483,7.04,74401,7.56,8.0722,6.6483,7.04,74401,0.0,0.0333333333333333
2025-10-13,8.85,11.39,7.2063,7.59,315174,8.85,11.39,7.2063,7.59,315174,0.0,1.0
2025-10-14,7.53,8.4075,7.4001,8.05,94287,7.53,8.4075,7.4001,8.05,94287,0.0,1.0
2025-10-15,7.44,7.7752,7.3,7.547809,55305,7.44,7.7752,7.3,7.547809,55305,0.0,1.0
2025-10-16,7.04,7.44,6.92,7.44,47132,7.04,7.44,6.92,7.44,47132,0.0,1.0
2025-10-17,7.015,7.29,6.9,7.04,22524,7.015,7.29,6.9,7.04,22524,0.0,1.0
2025-10-20,6.5,6.995,6.4511,6.95,37965,6.5,6.995,6.4511,6.95,37965,0.0,1.0
2025-10-21,6.65,6.65,6.12,6.48,20501,6.65,6.65,6.12,6.48,20501,0.0,1.0
2025-10-22,5.99,6.55,5.838,6.55,20887,5.99,6.55,5.838,6.55,20887,0.0,1.0
2025-10-23,6.02,6.12,5.82,5.82,12133,6.02,6.12,5.82,5.82,12133,0.0,1.0
2025-10-24,6.21,6.39,5.8,6.19,2751616,6.21,6.39,5.8,6.19,2751616,0.0,1.0
2025-10-27,10.46,11.8,9.11,10.69,15572725,10.46,11.8,9.11,10.69,15572725,0.0,1.0
2025-10-28,7.56,10.19,7.3,10.02,577350,7.56,10.19,7.3,10.02,577350,0.0,1.0
2025-10-29,7.47,8.79,7.3701,8.18,258498,7.47,8.79,7.3701,8.18,258498,0.0,1.0
2025-10-30,7.16,7.41,6.6302,6.9,64278,7.16,7.41,6.6302,6.9,64278,0.0,1.0
2025-10-31,7.06,7.4888,6.95,7.0,63377,7.06,7.4888,6.95,7.0,63377,0.0,1.0
2025-11-03,7.87,8.6985,6.95,6.95,95108,7.87,8.6985,6.95,6.95,95108,0.0,1.0
2025-11-04,7.56,8.155,7.33,7.36,28353,7.56,8.155,7.33,7.36,28353,0.0,1.0
2025-11-05,7.37,7.745,7.23,7.23,10878,7.37,7.745,7.23,7.23,10878,0.0,1.0
2025-11-06,7.4,7.73,7.38,7.73,11941,7.4,7.73,7.38,7.73,11941,0.0,1.0
2025-11-07,6.91,7.3,6.91,7.063,9876,6.91,7.3,6.91,7.063,9876,0.0,1.0
2025-11-10,6.85,7.6,6.74,6.84,25976,6.85,7.6,6.74,6.84,25976,0.0,1.0
2025-11-11,6.59,6.8,6.58,6.69,19466,6.59,6.8,6.58,6.69,19466,0.0,1.0
2025-11-12,6.6,6.79,6.5,6.59,11158,6.6,6.79,6.5,6.59,11158,0.0,1.0
2025-11-13,6.2,6.492,6.0426,6.34,11730,6.2,6.492,6.0426,6.34,11730,0.0,1.0
2025-11-14,6.0,6.25,6.0,6.08,6957,6.0,6.25,6.0,6.08,6957,0.0,1.0
2025-11-17,6.77,7.05,5.97,6.0,970342,6.77,7.05,5.97,6.0,970342,0.0,1.0
2025-11-18,7.99,8.65,7.1307,7.64,4087907,7.99,8.65,7.1307,7.64,4087907,0.0,1.0
2025-11-19,7.36,7.8907,7.1,7.81,113546,7.36,7.8907,7.1,7.81,113546,0.0,1.0
2025-11-20,7.01,7.55,7.0017,7.31,33906,7.01,7.55,7.0017,7.31,33906,0.0,1.0
2025-11-21,6.23,7.07,5.997,7.0,14588,6.23,7.07,5.997,7.0,14588,0.0,1.0
2025-11-24,6.3,6.4071,6.2301,6.3,10698,6.3,6.4071,6.2301,6.3,10698,0.0,1.0
2025-11-25,6.08,6.43,6.02,6.3,92092,6.08,6.43,6.02,6.3,92092,0.0,1.0
2025-11-26,5.79,6.08,5.79,6.07,15578,5.79,6.08,5.79,6.07,15578,0.0,1.0