date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-25,11.53,11.54,11.48,11.48,54878,11.53,11.54,11.48,11.48,54878,0.0,1.0
2024-07-26,11.48,11.48,11.43,11.44,700,11.48,11.48,11.43,11.44,700,0.0,1.0
2024-07-29,11.42,11.4408,11.42,11.4408,2514,11.42,11.4408,11.42,11.4408,2514,0.0,1.0
2024-07-30,11.44,11.5,11.41,11.41,11707,11.44,11.5,11.41,11.41,11707,0.0,1.0
2024-07-31,10.79,12.31,9.54,10.88,19180,10.79,12.31,9.54,10.88,19180,0.0,1.0
2024-08-01,11.39,11.39,10.65,10.91,1302,11.39,11.39,10.65,10.91,1302,0.0,1.0
2024-08-02,12.31,13.97,11.11,11.11,12429,12.31,13.97,11.11,11.11,12429,0.0,1.0
2024-08-05,36.06,46.94,12.941,15.73,2223960,36.06,46.94,12.941,15.73,2223960,0.0,1.0
2024-08-06,37.5,49.0,25.48,29.36,498332,37.5,49.0,25.48,29.36,498332,0.0,1.0
2024-08-07,40.5,47.0,34.0001,44.17,175269,40.5,47.0,34.0001,44.17,175269,0.0,1.0
2024-08-08,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2024-08-09,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2024-08-12,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2024-08-13,3.2,4.42,2.65,3.35,2415988,3.2,4.42,2.65,3.35,2415988,0.0,1.0
2024-08-14,2.47,2.87,2.4,2.87,840977,2.47,2.87,2.4,2.87,840977,0.0,1.0
2024-08-15,2.25,2.48,2.04,2.2,687100,2.25,2.48,2.04,2.2,687100,0.0,1.0
2024-08-16,2.0,2.27,1.88,2.27,908759,2.0,2.27,1.88,2.27,908759,0.0,1.0
2024-08-19,1.96,2.125,1.89,1.96,313224,1.96,2.125,1.89,1.96,313224,0.0,1.0
2024-08-20,2.02,2.15,1.6707,1.9,527422,2.02,2.15,1.6707,1.9,527422,0.0,1.0
2024-08-21,1.93,2.15,1.81,2.01,192444,1.93,2.15,1.81,2.01,192444,0.0,1.0
2024-08-22,1.84,1.9742,1.77,1.89,99991,1.84,1.9742,1.77,1.89,99991,0.0,1.0
2024-08-23,1.87,1.88,1.76,1.81,150332,1.87,1.88,1.76,1.81,150332,0.0,1.0
2024-08-26,2.04,2.04,1.8,1.9,168723,2.04,2.04,1.8,1.9,168723,0.0,1.0
2024-08-27,1.83,2.1,1.8,2.08,117383,1.83,2.1,1.8,2.08,117383,0.0,1.0
2024-08-28,1.62,1.89,1.6,1.8001,156349,1.62,1.89,1.6,1.8001,156349,0.0,1.0
2024-08-29,1.77,1.7896,1.53,1.62,94362,1.77,1.7896,1.53,1.62,94362,0.0,1.0
2024-08-30,1.77,1.88,1.7301,1.85,69243,1.77,1.88,1.7301,1.85,69243,0.0,1.0
2024-09-03,1.7,1.7988,1.65,1.75,50371,1.7,1.7988,1.65,1.75,50371,0.0,1.0
2024-09-04,1.73,1.81,1.6739,1.7,55123,1.73,1.81,1.6739,1.7,55123,0.0,1.0
2024-09-05,1.875,1.93,1.7,1.735,110770,1.875,1.93,1.7,1.735,110770,0.0,1.0
2024-09-06,1.77,1.86,1.65,1.8,68758,1.77,1.86,1.65,1.8,68758,0.0,1.0
2024-09-09,1.74,1.7401,1.59,1.73,31402,1.74,1.7401,1.59,1.73,31402,0.0,1.0
2024-09-10,1.78,1.79,1.71,1.79,21900,1.78,1.79,1.71,1.79,21900,0.0,1.0
2024-09-11,1.69,1.75,1.66,1.75,49248,1.69,1.75,1.66,1.75,49248,0.0,1.0
2024-09-12,1.64,1.7,1.6116,1.64,92493,1.64,1.7,1.6116,1.64,92493,0.0,1.0
2024-09-13,1.63,1.79,1.63,1.66,71903,1.63,1.79,1.63,1.66,71903,0.0,1.0
2024-09-16,1.63,1.72,1.62,1.69,67396,1.63,1.72,1.62,1.69,67396,0.0,1.0
2024-09-17,1.63,1.6654,1.5301,1.641442,35772,1.63,1.6654,1.5301,1.641442,35772,0.0,1.0
2024-09-18,1.55,1.68,1.55,1.5814,70086,1.55,1.68,1.55,1.5814,70086,0.0,1.0
2024-09-19,1.67,1.7299,1.56,1.64,171525,1.67,1.7299,1.56,1.64,171525,0.0,1.0
2024-09-20,1.6,1.65,1.51,1.51,677296,1.6,1.65,1.51,1.51,677296,0.0,1.0
2024-09-23,1.82,1.91,1.61,1.86,1946893,1.82,1.91,1.61,1.86,1946893,0.0,1.0
2024-09-24,1.68,1.7999,1.47,1.78,243405,1.68,1.7999,1.47,1.78,243405,0.0,1.0
2024-09-25,1.52,1.64,1.46,1.63,225371,1.52,1.64,1.46,1.63,225371,0.0,1.0
2024-09-26,1.43,1.5394,1.3,1.53,164620,1.43,1.5394,1.3,1.53,164620,0.0,1.0
2024-09-27,1.4,1.5,1.304,1.4,163547,1.4,1.5,1.304,1.4,163547,0.0,1.0
2024-09-30,1.39,1.44,1.33,1.41,46529,1.39,1.44,1.33,1.41,46529,0.0,1.0
2024-10-01,1.35,1.39,1.29,1.39,63368,1.35,1.39,1.29,1.39,63368,0.0,1.0
2024-10-02,1.3,1.38,1.3,1.35,23183,1.3,1.38,1.3,1.35,23183,0.0,1.0
2024-10-03,1.18,1.3956,1.13,1.34,134228,1.18,1.3956,1.13,1.34,134228,0.0,1.0
2024-10-04,1.19,1.25,1.1101,1.18,87290,1.19,1.25,1.1101,1.18,87290,0.0,1.0
2024-10-07,1.08,1.1787,1.05,1.17,54406,1.08,1.1787,1.05,1.17,54406,0.0,1.0
2024-10-08,1.03,1.08,1.03,1.05,23972,1.03,1.08,1.03,1.05,23972,0.0,1.0
2024-10-09,0.945,1.07,0.932,1.02,110876,0.945,1.07,0.932,1.02,110876,0.0,1.0
2024-10-10,0.97,0.9999,0.925,0.925,38070,0.97,0.9999,0.925,0.925,38070,0.0,1.0
2024-10-11,1.01,1.01,0.932,0.988,36840,1.01,1.01,0.932,0.988,36840,0.0,1.0
2024-10-14,1.05,1.08,1.01,1.02,94151,1.05,1.08,1.01,1.02,94151,0.0,1.0
2024-10-15,1.0,1.05,0.942,1.02,83812,1.0,1.05,0.942,1.02,83812,0.0,1.0
2024-10-16,1.08,1.25,1.0003,1.03,188036,1.08,1.25,1.0003,1.03,188036,0.0,1.0
2024-10-17,1.08,1.17,1.03,1.06,60718,1.08,1.17,1.03,1.06,60718,0.0,1.0
2024-10-18,1.24,1.36,1.0901,1.0901,214598,1.24,1.36,1.0901,1.0901,214598,0.0,1.0
2024-10-21,1.19,1.32,1.13,1.29,132999,1.19,1.32,1.13,1.29,132999,0.0,1.0
2024-10-22,1.31,1.4,1.21,1.23,157738,1.31,1.4,1.21,1.23,157738,0.0,1.0
2024-10-23,1.24,1.39,1.2,1.31,108407,1.24,1.39,1.2,1.31,108407,0.0,1.0
2024-10-24,1.2045,1.2699,1.14,1.22,51162,1.2045,1.2699,1.14,1.22,51162,0.0,1.0
2024-10-25,1.1917,1.2525,1.1682,1.23,24563,1.1917,1.2525,1.1682,1.23,24563,0.0,1.0
2024-10-28,1.17,1.21,1.13,1.21,63511,1.17,1.21,1.13,1.21,63511,0.0,1.0
2024-10-29,1.2144,1.27,1.19,1.2,45838,1.2144,1.27,1.19,1.2,45838,0.0,1.0
2024-10-30,1.21,1.27,1.15,1.18,21749,1.21,1.27,1.15,1.18,21749,0.0,1.0
2024-10-31,1.185,1.25,1.15,1.22,17568,1.185,1.25,1.15,1.22,17568,0.0,1.0
2024-11-01,1.14,1.21,1.14,1.1612,34056,1.14,1.21,1.14,1.1612,34056,0.0,1.0
2024-11-04,1.03,1.12,1.01,1.11,70709,1.03,1.12,1.01,1.11,70709,0.0,1.0
2024-11-05,1.1921,1.2,1.02,1.02,167345,1.1921,1.2,1.02,1.02,167345,0.0,1.0
2024-11-06,1.18,1.32,1.13,1.16,116158,1.18,1.32,1.13,1.16,116158,0.0,1.0
2024-11-07,1.2603,1.3056,1.1846,1.22,48187,1.2603,1.3056,1.1846,1.22,48187,0.0,1.0
2024-11-08,1.27,1.39,1.21,1.3,89179,1.27,1.39,1.21,1.3,89179,0.0,1.0
2024-11-11,1.35,1.4461,1.175,1.29,469563,1.35,1.4461,1.175,1.29,469563,0.0,1.0
2024-11-12,1.31,1.409,1.25,1.39,117538,1.31,1.409,1.25,1.39,117538,0.0,1.0
2024-11-13,1.22,1.36,1.18,1.35,76580,1.22,1.36,1.18,1.35,76580,0.0,1.0
2024-11-14,1.069,1.19,1.06,1.18,85533,1.069,1.19,1.06,1.18,85533,0.0,1.0
2024-11-15,1.06,1.13,1.03,1.05,52466,1.06,1.13,1.03,1.05,52466,0.0,1.0
2024-11-18,0.97,1.07,0.97,1.04,45404,0.97,1.07,0.97,1.04,45404,0.0,1.0
2024-11-19,0.9839,1.05,0.9661,0.97,27839,0.9839,1.05,0.9661,0.97,27839,0.0,1.0
2024-11-20,0.99,1.025,0.95,1.0,54814,0.99,1.025,0.95,1.0,54814,0.0,1.0
2024-11-21,0.9759,1.03,0.9639,1.03,34888,0.9759,1.03,0.9639,1.03,34888,0.0,1.0
2024-11-22,0.8521,1.0086,0.852,0.9859,89650,0.8521,1.0086,0.852,0.9859,89650,0.0,1.0
2024-11-25,0.8501,0.9135,0.85,0.9135,92407,0.8501,0.9135,0.85,0.9135,92407,0.0,1.0
2024-11-26,0.9959,1.0,0.85,0.885,106175,0.9959,1.0,0.85,0.885,106175,0.0,1.0
2024-11-27,0.9402,1.07,0.912,0.995,70313,0.9402,1.07,0.912,0.995,70313,0.0,1.0
2024-11-29,0.919,0.999,0.9,0.96,39791,0.919,0.999,0.9,0.96,39791,0.0,1.0
2024-12-02,1.02,1.2758,0.8964,0.9135,5628029,1.02,1.2758,0.8964,0.9135,5628029,0.0,1.0
2024-12-03,1.46,2.33,1.14,1.24,101714440,1.46,2.33,1.14,1.24,101714440,0.0,1.0
2024-12-04,1.41,1.62,1.31,1.43,2031137,1.41,1.62,1.31,1.43,2031137,0.0,1.0
2024-12-05,1.62,1.73,1.37,1.41,1536831,1.62,1.73,1.37,1.41,1536831,0.0,1.0
2024-12-06,1.44,1.83,1.37,1.65,578378,1.44,1.83,1.37,1.65,578378,0.0,1.0
2024-12-09,1.18,1.4099,1.1031,1.4,745098,1.18,1.4099,1.1031,1.4,745098,0.0,1.0
2024-12-10,1.1,1.19,1.02,1.16,272842,1.1,1.19,1.02,1.16,272842,0.0,1.0
2024-12-11,1.08,1.2,1.08,1.2,148949,1.08,1.2,1.08,1.2,148949,0.0,1.0
2024-12-12,1.07,1.11,1.05,1.08,101117,1.07,1.11,1.05,1.08,101117,0.0,1.0
2024-12-13,1.11,1.12,1.07,1.07,60623,1.11,1.12,1.07,1.07,60623,0.0,1.0
2024-12-16,1.1,1.15,1.07,1.07,129736,1.1,1.15,1.07,1.07,129736,0.0,1.0
2024-12-17,1.11,1.195,1.06,1.12,128824,1.11,1.195,1.06,1.12,128824,0.0,1.0
2024-12-18,1.0,1.115,1.0,1.11,113366,1.0,1.115,1.0,1.11,113366,0.0,1.0
2024-12-19,1.06,1.11,0.95,1.11,187559,1.06,1.11,0.95,1.11,187559,0.0,1.0
2024-12-20,0.9781,1.09,0.9734,1.09,183909,0.9781,1.09,0.9734,1.09,183909,0.0,1.0
2024-12-23,0.98,1.03,0.955,0.9632,99831,0.98,1.03,0.955,0.9632,99831,0.0,1.0
2024-12-24,0.94,0.983,0.9362,0.96,94751,0.94,0.983,0.9362,0.96,94751,0.0,1.0
2024-12-26,0.96,0.993,0.93,0.94,76991,0.96,0.993,0.93,0.94,76991,0.0,1.0
2024-12-27,1.04,1.09,0.982,1.02,206478,1.04,1.09,0.982,1.02,206478,0.0,1.0
2024-12-30,1.12,1.16,1.06,1.16,267540,1.12,1.16,1.06,1.16,267540,0.0,1.0
2024-12-31,1.15,1.22,1.08,1.11,220059,1.15,1.22,1.08,1.11,220059,0.0,1.0
2025-01-02,1.19,1.24,1.1504,1.23,111579,1.19,1.24,1.1504,1.23,111579,0.0,1.0
2025-01-03,1.3,1.3471,1.168,1.22,238525,1.3,1.3471,1.168,1.22,238525,0.0,1.0
2025-01-06,1.54,1.58,1.43,1.5,522621,1.54,1.58,1.43,1.5,522621,0.0,1.0
2025-01-07,1.36,1.64,1.3126,1.57,293638,1.36,1.64,1.3126,1.57,293638,0.0,1.0
2025-01-08,1.18,1.5,1.12,1.4,199309,1.18,1.5,1.12,1.4,199309,0.0,1.0
2025-01-10,1.15,1.2938,1.13,1.22,105896,1.15,1.2938,1.13,1.22,105896,0.0,1.0
2025-01-13,1.1,1.24,1.04,1.19,99160,1.1,1.24,1.04,1.19,99160,0.0,1.0
2025-01-14,1.06,1.157,1.02,1.08,77037,1.06,1.157,1.02,1.08,77037,0.0,1.0
2025-01-15,1.15,1.18,1.09,1.09,67251,1.15,1.18,1.09,1.09,67251,0.0,1.0
2025-01-16,1.32,1.3899,1.12,1.13,161680,1.32,1.3899,1.12,1.13,161680,0.0,1.0
2025-01-17,1.27,1.3855,1.24,1.3,92319,1.27,1.3855,1.24,1.3,92319,0.0,1.0
2025-01-21,1.22,1.27,1.16,1.27,84529,1.22,1.27,1.16,1.27,84529,0.0,1.0
2025-01-22,1.32,1.34,1.2035,1.23,92550,1.32,1.34,1.2035,1.23,92550,0.0,1.0
2025-01-23,1.27,1.35,1.19,1.3,63451,1.27,1.35,1.19,1.3,63451,0.0,1.0
2025-01-24,1.25,1.3,1.19,1.28,78773,1.25,1.3,1.19,1.28,78773,0.0,1.0
2025-01-27,1.27,1.3499,1.18,1.27,205360,1.27,1.3499,1.18,1.27,205360,0.0,1.0
2025-01-28,1.225,1.25,1.12,1.2,168388,1.225,1.25,1.12,1.2,168388,0.0,1.0
2025-01-29,1.2,1.24,1.16,1.24,54300,1.2,1.24,1.16,1.24,54300,0.0,1.0
2025-01-30,1.26,1.2782,1.19,1.21,26484,1.26,1.2782,1.19,1.21,26484,0.0,1.0
2025-01-31,1.201,1.32,1.15,1.26,98226,1.201,1.32,1.15,1.26,98226,0.0,1.0
2025-02-03,1.2241,1.26,1.15,1.16,42747,1.2241,1.26,1.15,1.16,42747,0.0,1.0
2025-02-04,1.26,1.32,1.15,1.19,63200,1.26,1.32,1.15,1.19,63200,0.0,1.0
2025-02-05,1.26,1.2879,1.17,1.28,29758,1.26,1.2879,1.17,1.28,29758,0.0,1.0
2025-02-06,1.19,1.3485,1.17,1.2,62995,1.19,1.3485,1.17,1.2,62995,0.0,1.0
2025-02-07,1.18,1.235,1.155,1.17,31706,1.18,1.235,1.155,1.17,31706,0.0,1.0
2025-02-10,1.2,1.2798,1.15,1.19,48821,1.2,1.2798,1.15,1.19,48821,0.0,1.0
2025-02-11,1.19,1.2396,1.18,1.1919,29058,1.19,1.2396,1.18,1.1919,29058,0.0,1.0
2025-02-12,1.23,1.33,1.16,1.18,54084,1.23,1.33,1.16,1.18,54084,0.0,1.0
2025-02-13,1.28,1.3291,1.205,1.25,33744,1.28,1.3291,1.205,1.25,33744,0.0,1.0
2025-02-14,1.25,1.28,1.23,1.28,17407,1.25,1.28,1.23,1.28,17407,0.0,1.0
2025-02-18,1.18,1.2823,1.15,1.22,53274,1.18,1.2823,1.15,1.22,53274,0.0,1.0
2025-02-19,1.2,1.25,1.15,1.2,69923,1.2,1.25,1.15,1.2,69923,0.0,1.0
2025-02-20,1.2,1.25,1.161,1.23,16972,1.2,1.25,1.161,1.23,16972,0.0,1.0
2025-02-21,1.17,1.2,1.1498,1.2,45075,1.17,1.2,1.1498,1.2,45075,0.0,1.0
2025-02-24,1.25,1.29,1.17,1.17,151755,1.25,1.29,1.17,1.17,151755,0.0,1.0
2025-02-25,1.19,1.205,1.15,1.18,23220,1.19,1.205,1.15,1.18,23220,0.0,1.0
2025-02-26,1.18,1.23,1.165,1.23,15941,1.18,1.23,1.165,1.23,15941,0.0,1.0
2025-02-27,1.19,1.21,1.1,1.179,24075,1.19,1.21,1.1,1.179,24075,0.0,1.0
2025-02-28,1.19,1.2,1.11,1.15,12636,1.19,1.2,1.11,1.15,12636,0.0,1.0
2025-03-03,1.04,1.17,1.02,1.135,27958,1.04,1.17,1.02,1.135,27958,0.0,1.0
2025-03-04,1.09,1.14,1.02,1.02,54376,1.09,1.14,1.02,1.02,54376,0.0,1.0
2025-03-05,1.0299,1.16,0.9218,1.07,77120,1.0299,1.16,0.9218,1.07,77120,0.0,1.0
2025-03-06,1.02,1.04,1.0,1.03,22379,1.02,1.04,1.0,1.03,22379,0.0,1.0
2025-03-07,0.94,1.035,0.91,1.035,103465,0.94,1.035,0.91,1.035,103465,0.0,1.0
2025-03-10,0.89,0.959,0.86,0.959,50222,0.89,0.959,0.86,0.959,50222,0.0,1.0
2025-03-11,0.75,0.8868,0.692,0.88,127918,0.75,0.8868,0.692,0.88,127918,0.0,1.0
2025-03-12,0.789,0.7999,0.7202,0.75,40667,0.789,0.7999,0.7202,0.75,40667,0.0,1.0
2025-03-13,0.74,0.79,0.7169,0.79,34139,0.74,0.79,0.7169,0.79,34139,0.0,1.0
2025-03-14,0.734,0.78,0.697,0.779,66546,0.734,0.78,0.697,0.779,66546,0.0,1.0
2025-03-17,0.588,0.7489,0.5506,0.73,302803,0.588,0.7489,0.5506,0.73,302803,0.0,1.0
2025-03-18,0.5711,0.606,0.571,0.58,78568,0.5711,0.606,0.571,0.58,78568,0.0,1.0
2025-03-19,0.623,0.623,0.56,0.6,130652,0.623,0.623,0.56,0.6,130652,0.0,1.0
2025-03-20,0.61,0.650004,0.6005,0.6043,49795,0.61,0.650004,0.6005,0.6043,49795,0.0,1.0
2025-03-21,0.62,0.651,0.6058,0.6194,15447,0.62,0.651,0.6058,0.6194,15447,0.0,1.0
2025-03-24,0.71,0.7214,0.63,0.6477,151561,0.71,0.7214,0.63,0.6477,151561,0.0,1.0
2025-03-25,0.794,0.98,0.7101,0.78,460855,0.794,0.98,0.7101,0.78,460855,0.0,1.0
2025-03-26,0.64,0.94,0.589,0.8178,1286173,0.64,0.94,0.589,0.8178,1286173,0.0,1.0
2025-03-27,0.655,0.66,0.6,0.6501,232392,0.655,0.66,0.6,0.6501,232392,0.0,1.0
2025-03-28,0.665,0.6945,0.61,0.6945,348952,0.665,0.6945,0.61,0.6945,348952,0.0,1.0
2025-03-31,0.93,1.17,0.78951,1.0,70326248,0.93,1.17,0.78951,1.0,70326248,0.0,1.0
2025-04-01,0.86,0.98999,0.75,0.797,2289783,0.86,0.98999,0.75,0.797,2289783,0.0,1.0
2025-04-02,0.8,0.9499,0.76,0.846,761865,0.8,0.9499,0.76,0.846,761865,0.0,1.0
2025-04-03,0.707,0.736,0.666,0.736,321471,0.707,0.736,0.666,0.736,321471,0.0,1.0
2025-04-04,0.6901,0.6999,0.6,0.6802,305664,0.6901,0.6999,0.6,0.6802,305664,0.0,1.0
2025-04-07,0.7169,0.727,0.603,0.6136,149094,0.7169,0.727,0.603,0.6136,149094,0.0,1.0
2025-04-08,0.684,0.71,0.65,0.71,255128,0.684,0.71,0.65,0.71,255128,0.0,1.0
2025-04-09,0.632,0.6698,0.6011,0.658,302510,0.632,0.6698,0.6011,0.658,302510,0.0,1.0
2025-04-10,0.6191,0.66,0.6,0.66,133852,0.6191,0.66,0.6,0.66,133852,0.0,1.0
2025-04-11,0.6714,0.695,0.6005,0.6005,41215,0.6714,0.695,0.6005,0.6005,41215,0.0,1.0
2025-04-14,0.6638,0.735,0.6417,0.68,40969,0.6638,0.735,0.6417,0.68,40969,0.0,1.0
2025-04-15,0.683,0.7384,0.65,0.7,102710,0.683,0.7384,0.65,0.7,102710,0.0,1.0
2025-04-16,0.646,0.683,0.6174,0.68,53716,0.646,0.683,0.6174,0.68,53716,0.0,1.0
2025-04-17,0.6719,0.69,0.6336,0.69,26338,0.6719,0.69,0.6336,0.69,26338,0.0,1.0
2025-04-21,0.621,0.6719,0.62,0.65,65186,0.621,0.6719,0.62,0.65,65186,0.0,1.0
2025-04-22,0.66,0.6719,0.6307,0.6307,44432,0.66,0.6719,0.6307,0.6307,44432,0.0,1.0
2025-04-23,0.67,0.6798,0.64,0.651,25750,0.67,0.6798,0.64,0.651,25750,0.0,1.0
2025-04-24,0.641,0.7,0.640001,0.640001,54239,0.641,0.7,0.640001,0.640001,54239,0.0,1.0
2025-04-25,0.729,0.744,0.66,0.744,184219,0.729,0.744,0.66,0.744,184219,0.0,1.0
2025-04-28,0.7001,0.7335,0.69,0.71,47670,0.7001,0.7335,0.69,0.71,47670,0.0,1.0
2025-04-29,0.894,0.8942,0.69,0.726,193259,0.894,0.8942,0.69,0.726,193259,0.0,1.0
2025-04-30,0.8682,0.89,0.81,0.89,59707,0.8682,0.89,0.81,0.89,59707,0.0,1.0
2025-05-01,0.89,0.89,0.816,0.8486,75728,0.89,0.89,0.816,0.8486,75728,0.0,1.0
2025-05-02,0.925,0.9778,0.9058,0.954,102484,0.925,0.9778,0.9058,0.954,102484,0.0,1.0
2025-05-05,0.88,0.945,0.8367,0.92,31168,0.88,0.945,0.8367,0.92,31168,0.0,1.0
2025-05-06,0.8688,0.906,0.8415,0.9039,27004,0.8688,0.906,0.8415,0.9039,27004,0.0,1.0
2025-05-07,0.847,0.897,0.82,0.897,33193,0.847,0.897,0.82,0.897,33193,0.0,1.0
2025-05-08,0.845,0.9438,0.815,0.85,48482,0.845,0.9438,0.815,0.85,48482,0.0,1.0
2025-05-09,0.852,0.919,0.8359,0.919,74203,0.852,0.919,0.8359,0.919,74203,0.0,1.0
2025-05-12,0.8931,0.945,0.825,0.8485,137954,0.8931,0.945,0.825,0.8485,137954,0.0,1.0
2025-05-13,0.9162,0.9384,0.8526,0.902,103758,0.9162,0.9384,0.8526,0.902,103758,0.0,1.0
2025-05-14,0.8903,0.9161,0.8601,0.9042,72188,0.8903,0.9161,0.8601,0.9042,72188,0.0,1.0
2025-05-15,0.8851,0.9161,0.85,0.911,21579,0.8851,0.9161,0.85,0.911,21579,0.0,1.0
2025-05-16,0.9039,0.9154,0.8795,0.914,43712,0.9039,0.9154,0.8795,0.914,43712,0.0,1.0
2025-05-19,0.91,0.9398,0.885,0.92,55087,0.91,0.9398,0.885,0.92,55087,0.0,1.0
2025-05-20,0.89,0.9113,0.8609,0.885,15999,0.89,0.9113,0.8609,0.885,15999,0.0,1.0
2025-05-21,0.8755,0.9418,0.8664,0.9418,57334,0.8755,0.9418,0.8664,0.9418,57334,0.0,1.0
2025-05-22,0.91,0.92,0.8756,0.92,23853,0.91,0.92,0.8756,0.92,23853,0.0,1.0
2025-05-23,0.91,0.91,0.8631,0.89,13910,0.91,0.91,0.8631,0.89,13910,0.0,1.0
2025-05-27,0.89,0.95,0.88,0.95,9826,0.89,0.95,0.88,0.95,9826,0.0,1.0
2025-05-28,0.894,0.949,0.845,0.949,18389,0.894,0.949,0.845,0.949,18389,0.0,1.0
2025-05-29,0.8903,0.92,0.87,0.87,29537,0.8903,0.92,0.87,0.87,29537,0.0,1.0
2025-05-30,0.9,0.91,0.825,0.84205,23965,0.9,0.91,0.825,0.84205,23965,0.0,1.0
2025-06-02,0.8901,0.9,0.864,0.9,15288,0.8901,0.9,0.864,0.9,15288,0.0,1.0
2025-06-03,0.915,0.9546,0.89,0.9546,29834,0.915,0.9546,0.89,0.9546,29834,0.0,1.0
2025-06-04,0.9383,0.95,0.93,0.95,38465,0.9383,0.95,0.93,0.95,38465,0.0,1.0
2025-06-05,0.97,0.98,0.95,0.98,38323,0.97,0.98,0.95,0.98,38323,0.0,1.0
2025-06-06,1.0501,1.09,0.9693,0.973,126518,1.0501,1.09,0.9693,0.973,126518,0.0,1.0
2025-06-09,1.23,1.31,1.09,1.23,12501543,1.23,1.31,1.09,1.23,12501543,0.0,1.0
2025-06-10,1.28,1.4,1.11,1.14,776891,1.28,1.4,1.11,1.14,776891,0.0,1.0
2025-06-11,1.42,1.46,1.2009,1.3,468658,1.42,1.46,1.2009,1.3,468658,0.0,1.0
2025-06-12,1.47,1.52,1.39,1.43,338927,1.47,1.52,1.39,1.43,338927,0.0,1.0
2025-06-13,1.47,1.5,1.445,1.5,130707,1.47,1.5,1.445,1.5,130707,0.0,1.0
2025-06-16,1.39,1.4799,1.37,1.47,168193,1.39,1.4799,1.37,1.47,168193,0.0,1.0
2025-06-17,1.45,1.47,1.23,1.33,1316261,1.45,1.47,1.23,1.33,1316261,0.0,1.0
2025-06-18,1.55,1.5817,1.346,1.46,176527,1.55,1.5817,1.346,1.46,176527,0.0,1.0
2025-06-20,2.63,3.43,1.57,1.57,19818378,2.63,3.43,1.57,1.57,19818378,0.0,1.0
2025-06-23,2.5,3.07,2.37,2.83,1921738,2.5,3.07,2.37,2.83,1921738,0.0,1.0
2025-06-24,2.66,3.26,2.37,2.825,1747420,2.66,3.26,2.37,2.825,1747420,0.0,1.0
2025-06-25,2.76,2.99,2.43,2.75,8413467,2.76,2.99,2.43,2.75,8413467,0.0,1.0
2025-06-26,3.5,3.519,2.661,2.82,1728208,3.5,3.519,2.661,2.82,1728208,0.0,1.0
2025-06-27,4.5,6.19,3.52,3.52,11577096,4.5,6.19,3.52,3.52,11577096,0.0,1.0
2025-06-30,4.35,4.86,4.06,4.52,1191132,4.35,4.86,4.06,4.52,1191132,0.0,1.0
2025-07-01,5.19,5.4516,4.25,4.39,1482526,5.19,5.4516,4.25,4.39,1482526,0.0,1.0
2025-07-02,5.22,5.44,4.73,5.0,753005,5.22,5.44,4.73,5.0,753005,0.0,1.0
2025-07-03,5.29,5.8899,4.9,4.905,647470,5.29,5.8899,4.9,4.905,647470,0.0,1.0
2025-07-07,4.71,5.24,4.6,5.23,546383,4.71,5.24,4.6,5.23,546383,0.0,1.0
2025-07-08,4.26,4.8019,4.14,4.7,263518,4.26,4.8019,4.14,4.7,263518,0.0,1.0
2025-07-09,4.34,4.5598,4.11,4.365,246067,4.34,4.5598,4.11,4.365,246067,0.0,1.0
2025-07-10,3.25,4.28,3.0,4.28,874943,3.25,4.28,3.0,4.28,874943,0.0,1.0
2025-07-11,2.82,3.2,2.82,3.12,596834,2.82,3.2,2.82,3.12,596834,0.0,1.0
2025-07-14,1.94,2.6648,1.81,2.61,968437,1.94,2.6648,1.81,2.61,968437,0.0,1.0
2025-07-15,1.54,2.09,1.54,1.99,1418563,1.54,2.09,1.54,1.99,1418563,0.0,1.0
2025-07-16,1.57,1.8199,1.35,1.48,16242967,1.57,1.8199,1.35,1.48,16242967,0.0,1.0
2025-07-17,1.6,1.7599,1.55,1.56,1164582,1.6,1.7599,1.55,1.56,1164582,0.0,1.0
2025-07-18,1.53,1.72,1.52,1.6,579129,1.53,1.72,1.52,1.6,579129,0.0,1.0
2025-07-21,1.48,1.5894,1.4705,1.52,345038,1.48,1.5894,1.4705,1.52,345038,0.0,1.0
2025-07-22,1.65,1.7,1.47,1.56,436300,1.65,1.7,1.47,1.56,436300,0.0,1.0
2025-07-23,1.82,2.84,1.7,1.7,19573135,1.82,2.84,1.7,1.7,19573135,0.0,1.0
2025-07-24,1.95,1.99,1.81,1.89,1144041,1.95,1.99,1.81,1.89,1144041,0.0,1.0
2025-07-25,1.97,2.3791,1.95,1.99,2294894,1.97,2.3791,1.95,1.99,2294894,0.0,1.0
2025-07-28,1.87,1.9993,1.75,1.97,574351,1.87,1.9993,1.75,1.97,574351,0.0,1.0
2025-07-29,2.06,2.298,1.8164,1.82,1626576,2.06,2.298,1.8164,1.82,1626576,0.0,1.0
2025-07-30,2.16,2.37,2.06,2.11,1352424,2.16,2.37,2.06,2.11,1352424,0.0,1.0
2025-07-31,2.21,2.33,2.19,2.22,386103,2.21,2.33,2.19,2.22,386103,0.0,1.0
2025-08-01,2.06,2.31,2.06,2.25,614668,2.06,2.31,2.06,2.25,614668,0.0,1.0
2025-08-04,2.06,2.12,2.05,2.06,199513,2.06,2.12,2.05,2.06,199513,0.0,1.0
2025-08-05,1.81,2.0599,1.81,2.0,371438,1.81,2.0599,1.81,2.0,371438,0.0,1.0
2025-08-06,1.91,2.0399,1.88,1.92,271135,1.91,2.0399,1.88,1.92,271135,0.0,1.0
2025-08-07,1.85,1.9877,1.75,1.88,238763,1.85,1.9877,1.75,1.88,238763,0.0,1.0
2025-08-08,1.81,1.94,1.74,1.83,158600,1.81,1.94,1.74,1.83,158600,0.0,1.0
2025-08-11,1.72,1.85,1.71,1.78,174549,1.72,1.85,1.71,1.78,174549,0.0,1.0
2025-08-12,1.69,1.77,1.67,1.7,135826,1.69,1.77,1.67,1.7,135826,0.0,1.0
2025-08-13,1.79,1.8,1.695,1.7,169114,1.79,1.8,1.695,1.7,169114,0.0,1.0
2025-08-14,1.72,1.87,1.62,1.8,277466,1.72,1.87,1.62,1.8,277466,0.0,1.0
2025-08-15,1.69,1.76,1.66,1.7,60686,1.69,1.76,1.66,1.7,60686,0.0,1.0
2025-08-18,1.75,1.8082,1.69,1.69,103644,1.75,1.8082,1.69,1.69,103644,0.0,1.0
2025-08-19,1.7,1.82,1.575,1.75,165912,1.7,1.82,1.575,1.75,165912,0.0,1.0
2025-08-20,1.61,1.74,1.61,1.7,110080,1.61,1.74,1.61,1.7,110080,0.0,1.0
2025-08-21,1.63,1.7,1.57,1.6,78258,1.63,1.7,1.57,1.6,78258,0.0,1.0
2025-08-22,1.75,1.8,1.63,1.63,282985,1.75,1.8,1.63,1.63,282985,0.0,1.0
2025-08-25,1.89,1.93,1.74,1.75,379278,1.89,1.93,1.74,1.75,379278,0.0,1.0
2025-08-26,1.99,2.1945,1.85,1.9,614280,1.99,2.1945,1.85,1.9,614280,0.0,1.0
2025-08-27,2.09,2.1962,1.99,2.03,600026,2.09,2.1962,1.99,2.03,600026,0.0,1.0
2025-08-28,2.12,2.19,2.05,2.09,212912,2.12,2.19,2.05,2.09,212912,0.0,1.0
2025-08-29,2.17,2.17,2.04,2.12,113865,2.17,2.17,2.04,2.12,113865,0.0,1.0
2025-09-02,2.01,2.14,1.98,2.14,201976,2.01,2.14,1.98,2.14,201976,0.0,1.0
2025-09-03,1.97,2.04,1.93,1.98,102544,1.97,2.04,1.93,1.98,102544,0.0,1.0
2025-09-04,1.87,2.01,1.86,2.0,138075,1.87,2.01,1.86,2.0,138075,0.0,1.0
2025-09-05,1.88,1.93,1.8,1.8,146850,1.88,1.93,1.8,1.8,146850,0.0,1.0
2025-09-08,1.84,2.09,1.76,1.9,267603,1.84,2.09,1.76,1.9,267603,0.0,1.0
2025-09-09,1.9,1.97,1.7238,1.8,231002,1.9,1.97,1.7238,1.8,231002,0.0,1.0
2025-09-10,1.87,1.95,1.84,1.92,111883,1.87,1.95,1.84,1.92,111883,0.0,1.0
2025-09-11,1.89,1.99,1.83,1.84,215270,1.89,1.99,1.83,1.84,215270,0.0,1.0
2025-09-12,1.91,1.96,1.83,1.88,111592,1.91,1.96,1.83,1.88,111592,0.0,1.0
2025-09-15,1.84,1.95,1.82,1.89,110157,1.84,1.95,1.82,1.89,110157,0.0,1.0
2025-09-16,1.86,1.95,1.8,1.95,109208,1.86,1.95,1.8,1.95,109208,0.0,1.0
2025-09-17,1.78,1.89,1.78,1.85,130143,1.78,1.89,1.78,1.85,130143,0.0,1.0
2025-09-18,1.75,1.95,1.75,1.95,138993,1.75,1.95,1.75,1.95,138993,0.0,1.0
2025-09-19,1.76,1.94,1.68,1.75,594046,1.76,1.94,1.68,1.75,594046,0.0,1.0
2025-09-22,1.78,1.86,1.7632,1.79,146272,1.78,1.86,1.7632,1.79,146272,0.0,1.0
2025-09-23,1.81,2.05,1.81,1.9,581569,1.81,2.05,1.81,1.9,581569,0.0,1.0
2025-09-24,1.81,1.8997,1.81,1.86,181684,1.81,1.8997,1.81,1.86,181684,0.0,1.0
2025-09-25,1.82,1.89,1.755,1.85,226530,1.82,1.89,1.755,1.85,226530,0.0,1.0
2025-09-26,2.0,2.0,1.83,1.87,286116,2.0,2.0,1.83,1.87,286116,0.0,1.0
2025-09-29,2.03,2.1,1.91,2.03,289863,2.03,2.1,1.91,2.03,289863,0.0,1.0
2025-09-30,2.03,2.075,1.9449,2.05,164956,2.03,2.075,1.9449,2.05,164956,0.0,1.0
2025-10-01,1.97,2.06,1.92,1.98,125062,1.97,2.06,1.92,1.98,125062,0.0,1.0
2025-10-02,1.88,1.99,1.86,1.99,128911,1.88,1.99,1.86,1.99,128911,0.0,1.0
2025-10-03,1.89,1.95,1.83,1.89,142821,1.89,1.95,1.83,1.89,142821,0.0,1.0
2025-10-06,1.87,1.93,1.82,1.93,104479,1.87,1.93,1.82,1.93,104479,0.0,1.0
2025-10-07,1.88,1.93,1.83,1.93,142541,1.88,1.93,1.83,1.93,142541,0.0,1.0
2025-10-08,1.84,1.89,1.8,1.89,86153,1.84,1.89,1.8,1.89,86153,0.0,1.0
2025-10-09,1.83,1.92,1.8,1.92,155582,1.83,1.92,1.8,1.92,155582,0.0,1.0
2025-10-10,1.71,1.85,1.7,1.85,171299,1.71,1.85,1.7,1.85,171299,0.0,1.0
2025-10-13,1.73,1.7942,1.69,1.71,86975,1.73,1.7942,1.69,1.71,86975,0.0,1.0
2025-10-14,1.7,1.84,1.68,1.79,101023,1.7,1.84,1.68,1.79,101023,0.0,1.0
2025-10-15,1.72,1.81,1.7,1.75,62474,1.72,1.81,1.7,1.75,62474,0.0,1.0
2025-10-16,1.79,2.25,1.75,1.86,1633208,1.79,2.25,1.75,1.86,1633208,0.0,1.0
2025-10-17,1.7,1.8,1.67,1.79,182955,1.7,1.8,1.67,1.79,182955,0.0,1.0
2025-10-20,1.79,1.95,1.7,1.8,1165693,1.79,1.95,1.7,1.8,1165693,0.0,1.0
2025-10-21,1.79,1.7973,1.71,1.76,199121,1.79,1.7973,1.71,1.76,199121,0.0,1.0
2025-10-22,1.65,1.755,1.58,1.72,260714,1.65,1.755,1.58,1.72,260714,0.0,1.0
2025-10-23,1.67,1.74,1.65,1.7,125123,1.67,1.74,1.65,1.7,125123,0.0,1.0
2025-10-24,1.72,1.7801,1.67,1.69,166880,1.72,1.7801,1.67,1.69,166880,0.0,1.0
2025-10-27,1.72,1.755,1.68,1.73,123814,1.72,1.755,1.68,1.73,123814,0.0,1.0
2025-10-28,1.74,1.75,1.68,1.74,396328,1.74,1.75,1.68,1.74,396328,0.0,1.0
2025-10-29,1.75,1.93,1.72,1.73,278290,1.75,1.93,1.72,1.73,278290,0.0,1.0
2025-10-30,1.73,1.86,1.69,1.76,131376,1.73,1.86,1.69,1.76,131376,0.0,1.0
2025-10-31,1.75,1.78,1.68,1.76,86076,1.75,1.78,1.68,1.76,86076,0.0,1.0
2025-11-03,1.67,1.74,1.63,1.7,95744,1.67,1.74,1.63,1.7,95744,0.0,1.0
2025-11-04,1.57,1.66,1.57,1.66,94584,1.57,1.66,1.57,1.66,94584,0.0,1.0
2025-11-05,1.54,1.65,1.5,1.65,127973,1.54,1.65,1.5,1.65,127973,0.0,1.0
2025-11-06,1.44,1.55,1.39,1.53,159431,1.44,1.55,1.39,1.53,159431,0.0,1.0
2025-11-07,1.4,1.49,1.34,1.45,209319,1.4,1.49,1.34,1.45,209319,0.0,1.0
2025-11-10,1.43,1.525,1.295,1.49,231910,1.43,1.525,1.295,1.49,231910,0.0,1.0
2025-11-11,1.37,1.45,1.34,1.42,109634,1.37,1.45,1.34,1.42,109634,0.0,1.0
2025-11-12,1.34,1.42,1.3,1.35,192727,1.34,1.42,1.3,1.35,192727,0.0,1.0
2025-11-13,1.33,1.36,1.27,1.34,150320,1.33,1.36,1.27,1.34,150320,0.0,1.0
2025-11-14,1.25,1.31,1.25,1.29,95928,1.25,1.31,1.25,1.29,95928,0.0,1.0
2025-11-17,1.22,1.29,1.2,1.25,104626,1.22,1.29,1.2,1.25,104626,0.0,1.0
2025-11-18,1.28,1.36,1.19,1.19,201324,1.28,1.36,1.19,1.19,201324,0.0,1.0
2025-11-19,1.21,1.31,1.2,1.3,113945,1.21,1.31,1.2,1.3,113945,0.0,1.0
2025-11-20,1.13,1.2703,1.13,1.23,144444,1.13,1.2703,1.13,1.23,144444,0.0,1.0
2025-11-21,1.13,1.2076,1.07,1.15,1788364,1.13,1.2076,1.07,1.15,1788364,0.0,1.0
2025-11-24,1.12,1.16,1.09,1.15,139851,1.12,1.16,1.09,1.15,139851,0.0,1.0
2025-11-25,1.21,1.245,1.0828,1.1,360565,1.21,1.245,1.0828,1.1,360565,0.0,1.0
2025-11-26,1.26,1.35,1.17,1.25,273820,1.26,1.35,1.17,1.25,273820,0.0,1.0