date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-06,2.43,6.325,2.32,6.325,961300,2.43,6.325,2.32,6.325,961300,0.0,1.0
2024-06-07,1.9091,2.25,1.71,1.85,412878,1.9091,2.25,1.71,1.85,412878,0.0,1.0
2024-06-10,3.61,5.1399,3.4,3.94,53148427,3.61,5.1399,3.4,3.94,53148427,0.0,1.0
2024-06-11,2.78,2.9,2.12,2.73,1483244,2.78,2.9,2.12,2.73,1483244,0.0,1.0
2024-06-12,3.11,3.7,2.83,3.14,2783526,3.11,3.7,2.83,3.14,2783526,0.0,1.0
2024-06-13,2.6945,3.1,2.5,2.95,331535,2.6945,3.1,2.5,2.95,331535,0.0,1.0
2024-06-14,2.565,2.99,2.42,2.5,231192,2.565,2.99,2.42,2.5,231192,0.0,1.0
2024-06-17,1.91,2.61,1.85,2.42,397680,1.91,2.61,1.85,2.42,397680,0.0,1.0
2024-06-18,1.88,2.2195,1.83,1.88,304238,1.88,2.2195,1.83,1.88,304238,0.0,1.0
2024-06-20,1.82,2.0153,1.66,1.88,132537,1.82,2.0153,1.66,1.88,132537,0.0,1.0
2024-06-21,1.8,1.9145,1.6926,1.6926,39238,1.8,1.9145,1.6926,1.6926,39238,0.0,1.0
2024-06-24,1.7425,1.86,1.7,1.8,48452,1.7425,1.86,1.7,1.8,48452,0.0,1.0
2024-06-25,1.5505,1.7698,1.53,1.7698,86663,1.5505,1.7698,1.53,1.7698,86663,0.0,1.0
2024-06-26,1.71,1.9,1.56,1.64,143771,1.71,1.9,1.56,1.64,143771,0.0,1.0
2024-06-27,1.73,1.78,1.64,1.7778,48281,1.73,1.78,1.64,1.7778,48281,0.0,1.0
2024-06-28,1.6899,1.75,1.61,1.68,35649,1.6899,1.75,1.61,1.68,35649,0.0,1.0
2024-07-01,1.6124,1.7,1.56,1.7,45753,1.6124,1.7,1.56,1.7,45753,0.0,1.0
2024-07-02,1.57,1.637,1.53,1.637,53982,1.57,1.637,1.53,1.637,53982,0.0,1.0
2024-07-03,1.81,1.83,1.57,1.63,237338,1.81,1.83,1.57,1.63,237338,0.0,1.0
2024-07-05,1.815,1.8799,1.7,1.83,99679,1.815,1.8799,1.7,1.83,99679,0.0,1.0
2024-07-08,1.7399,1.7899,1.68,1.78,64215,1.7399,1.7899,1.68,1.78,64215,0.0,1.0
2024-07-09,1.55,1.68,1.55,1.68,59997,1.55,1.68,1.55,1.68,59997,0.0,1.0
2024-07-10,1.52,1.6222,1.5,1.53,33307,1.52,1.6222,1.5,1.53,33307,0.0,1.0
2024-07-11,1.56,1.6,1.518,1.55,24198,1.56,1.6,1.518,1.55,24198,0.0,1.0
2024-07-12,1.43,1.7,1.32,1.6,521458,1.43,1.7,1.32,1.6,521458,0.0,1.0
2024-07-15,1.4,1.49,1.4,1.47,68258,1.4,1.49,1.4,1.47,68258,0.0,1.0
2024-07-16,1.4,1.45,1.34,1.41,29488,1.4,1.45,1.34,1.41,29488,0.0,1.0
2024-07-17,1.4,1.4499,1.35,1.41,293340,1.4,1.4499,1.35,1.41,293340,0.0,1.0
2024-07-18,1.23,1.61,1.12,1.52,3540967,1.23,1.61,1.12,1.52,3540967,0.0,1.0
2024-07-19,1.2,1.2599,1.102,1.15,144818,1.2,1.2599,1.102,1.15,144818,0.0,1.0
2024-07-22,1.23,1.35,1.15,1.22,322442,1.23,1.35,1.15,1.22,322442,0.0,1.0
2024-07-23,1.26,1.3716,1.2,1.24,198359,1.26,1.3716,1.2,1.24,198359,0.0,1.0
2024-07-24,1.18,1.25,1.15,1.22,49420,1.18,1.25,1.15,1.22,49420,0.0,1.0
2024-07-25,1.19,1.27,1.12,1.17,212834,1.19,1.27,1.12,1.17,212834,0.0,1.0
2024-07-26,1.2,1.32,1.12,1.2,195050,1.2,1.32,1.12,1.2,195050,0.0,1.0
2024-07-29,1.11,1.23,1.09,1.22,117045,1.11,1.23,1.09,1.22,117045,0.0,1.0
2024-07-30,1.03,1.11,1.01,1.11,190031,1.03,1.11,1.01,1.11,190031,0.0,1.0
2024-07-31,1.05,1.13,1.0,1.0,232376,1.05,1.13,1.0,1.0,232376,0.0,1.0
2024-08-01,1.03,1.0472,0.964,1.04,14303,1.03,1.0472,0.964,1.04,14303,0.0,1.0
2024-08-02,0.97,1.02,0.93,0.93,13967,0.97,1.02,0.93,0.93,13967,0.0,1.0
2024-08-05,0.84972,1.2,0.7904,0.91,419942,0.84972,1.2,0.7904,0.91,419942,0.0,1.0
2024-08-06,0.888,0.899,0.84,0.8401,29190,0.888,0.899,0.84,0.8401,29190,0.0,1.0
2024-08-07,0.895,0.9141,0.8421,0.9141,8529,0.895,0.9141,0.8421,0.9141,8529,0.0,1.0
2024-08-08,0.8,0.893,0.753,0.88,131536,0.8,0.893,0.753,0.88,131536,0.0,1.0
2024-08-09,1.47,1.54,0.8,0.8001,1800166,1.47,1.54,0.8,0.8001,1800166,0.0,1.0
2024-08-12,1.36,1.389,1.03,1.34,392170,1.36,1.389,1.03,1.34,392170,0.0,1.0
2024-08-13,1.2023,1.48,1.2023,1.37,87150,1.2023,1.48,1.2023,1.37,87150,0.0,1.0
2024-08-14,1.4,1.47,1.11,1.19,166624,1.4,1.47,1.11,1.19,166624,0.0,1.0
2024-08-15,2.17,2.43,1.3,1.37,509853,2.17,2.43,1.3,1.37,509853,0.0,1.0
2024-08-16,1.87,2.27,1.87,2.05,177797,1.87,2.27,1.87,2.05,177797,0.0,1.0
2024-08-19,2.68,2.85,1.83,1.83,625867,2.68,2.85,1.83,1.83,625867,0.0,1.0
2024-08-20,2.87,2.89,2.4,2.54,131534,2.87,2.89,2.4,2.54,131534,0.0,1.0
2024-08-21,2.66,2.87,2.62,2.87,78318,2.66,2.87,2.62,2.87,78318,0.0,1.0
2024-08-22,2.46,2.67,2.42,2.66,82857,2.46,2.67,2.42,2.66,82857,0.0,1.0
2024-08-23,2.93,2.95,2.4101,2.54,226501,2.93,2.95,2.4101,2.54,226501,0.0,1.0
2024-08-26,3.88,3.99,2.7772,2.94,528469,3.88,3.99,2.7772,2.94,528469,0.0,1.0
2024-08-27,4.3,4.3,3.78,3.9,349148,4.3,4.3,3.78,3.9,349148,0.0,1.0
2024-08-28,4.46,4.7,4.19,4.34,197883,4.46,4.7,4.19,4.34,197883,0.0,1.0
2024-08-29,4.93,5.0,3.97,4.15,203739,4.93,5.0,3.97,4.15,203739,0.0,1.0
2024-08-30,5.33,5.33,4.8,4.96,102689,5.33,5.33,4.8,4.96,102689,0.0,1.0
2024-09-03,5.92,6.4,5.1625,5.21,217101,5.92,6.4,5.1625,5.21,217101,0.0,1.0
2024-09-04,6.15,6.98,5.26,5.4,129790,6.15,6.98,5.26,5.4,129790,0.0,1.0
2024-09-05,4.12,5.9916,3.03,5.5,383993,4.12,5.9916,3.03,5.5,383993,0.0,1.0
2024-09-06,4.32,4.8199,3.71,3.71,135168,4.32,4.8199,3.71,3.71,135168,0.0,1.0
2024-09-09,4.66,4.89,4.06,4.06,101688,4.66,4.89,4.06,4.06,101688,0.0,1.0
2024-09-10,5.16,5.45,4.37,4.54,72540,5.16,5.45,4.37,4.54,72540,0.0,1.0
2024-09-11,4.88,5.7,4.64,4.93,111475,4.88,5.7,4.64,4.93,111475,0.0,1.0
2024-09-12,5.15,5.62,4.91,5.05,30125,5.15,5.62,4.91,5.05,30125,0.0,1.0
2024-09-13,4.81,5.3811,4.79,5.09,29552,4.81,5.3811,4.79,5.09,29552,0.0,1.0
2024-09-16,5.0872,5.42,4.82,5.05,27466,5.0872,5.42,4.82,5.05,27466,0.0,1.0
2024-09-17,4.99,5.09,4.92,4.92,20440,4.99,5.09,4.92,4.92,20440,0.0,1.0
2024-09-18,4.7299,4.93,4.48,4.805,56830,4.7299,4.93,4.48,4.805,56830,0.0,1.0
2024-09-19,4.2,4.55,4.04,4.45,37713,4.2,4.55,4.04,4.45,37713,0.0,1.0
2024-09-20,4.11,4.85,4.05,4.05,61690,4.11,4.85,4.05,4.05,61690,0.0,1.0
2024-09-23,3.99,4.405,3.79,4.33,23630,3.99,4.405,3.79,4.33,23630,0.0,1.0
2024-09-24,3.865,4.4,3.22,4.2,79063,3.865,4.4,3.22,4.2,79063,0.0,1.0
2024-09-25,3.455,4.15,3.35,3.89,100933,3.455,4.15,3.35,3.89,100933,0.0,1.0
2024-09-26,3.4,4.3585,2.18,3.58,241045,3.4,4.3585,2.18,3.58,241045,0.0,1.0
2024-09-27,2.7,3.35,2.11,3.13,416350,2.7,3.35,2.11,3.13,416350,0.0,1.0
2024-09-30,4.8,5.38,2.5001,2.51,2225789,4.8,5.38,2.5001,2.51,2225789,0.0,1.0
2024-10-01,3.7,5.5,3.7,4.21,443137,3.7,5.5,3.7,4.21,443137,0.0,1.0
2024-10-02,3.48,4.99,2.46,3.5,862681,3.48,4.99,2.46,3.5,862681,0.0,1.0
2024-10-03,3.9,4.035,2.66,3.61,469973,3.9,4.035,2.66,3.61,469973,0.0,1.0
2024-10-04,3.85,4.6,3.0901,3.52,225472,3.85,4.6,3.0901,3.52,225472,0.0,1.0
2024-10-07,4.08,4.7196,3.75,3.85,131818,4.08,4.7196,3.75,3.85,131818,0.0,1.0
2024-10-08,3.75,4.01,3.42,4.0,74459,3.75,4.01,3.42,4.0,74459,0.0,1.0
2024-10-09,4.24,4.37,3.658,3.66,118254,4.24,4.37,3.658,3.66,118254,0.0,1.0
2024-10-10,4.59,5.2651,4.3,4.3,224470,4.59,5.2651,4.3,4.3,224470,0.0,1.0
2024-10-11,3.66,4.6999,3.61,4.32,215414,3.66,4.6999,3.61,4.32,215414,0.0,1.0
2024-10-14,5.07,5.176,3.69,3.74,382115,5.07,5.176,3.69,3.74,382115,0.0,1.0
2024-10-15,5.44,5.99,4.48,4.74,329246,5.44,5.99,4.48,4.74,329246,0.0,1.0
2024-10-16,5.47,6.815,5.31,5.9,348260,5.47,6.815,5.31,5.9,348260,0.0,1.0
2024-10-17,5.58,6.23,4.98,5.94,73496,5.58,6.23,4.98,5.94,73496,0.0,1.0
2024-10-18,5.11,5.45,5.06,5.42,23776,5.11,5.45,5.06,5.42,23776,0.0,1.0
2024-10-21,5.34,5.39,4.855,5.16,44476,5.34,5.39,4.855,5.16,44476,0.0,1.0
2024-10-22,4.72,5.39,4.51,5.36,87820,4.72,5.39,4.51,5.36,87820,0.0,1.0
2024-10-23,4.13,5.0,3.76,4.72,182814,4.13,5.0,3.76,4.72,182814,0.0,1.0
2024-10-24,3.79,4.505,3.46,4.08,180290,3.79,4.505,3.46,4.08,180290,0.0,1.0
2024-10-25,3.97,4.1499,3.75,3.79,88522,3.97,4.1499,3.75,3.79,88522,0.0,1.0
2024-10-28,4.2,4.558,3.91,3.91,127570,4.2,4.558,3.91,3.91,127570,0.0,1.0
2024-10-29,3.7,4.4,3.52,4.04,121530,3.7,4.4,3.52,4.04,121530,0.0,1.0
2024-10-30,3.4,4.0,3.4,3.75,63216,3.4,4.0,3.4,3.75,63216,0.0,1.0
2024-10-31,3.38,3.594,3.3,3.41,16238,3.38,3.594,3.3,3.41,16238,0.0,1.0
2024-11-01,3.56,3.6298,3.28,3.28,100576,3.56,3.6298,3.28,3.28,100576,0.0,1.0
2024-11-04,3.41,3.7,3.3,3.49,43500,3.41,3.7,3.3,3.49,43500,0.0,1.0
2024-11-05,3.35,3.67,3.32,3.36,38820,3.35,3.67,3.32,3.36,38820,0.0,1.0
2024-11-06,3.79,3.8928,3.35,3.35,195660,3.79,3.8928,3.35,3.35,195660,0.0,1.0
2024-11-07,3.53,3.85,3.44,3.56,66446,3.53,3.85,3.44,3.56,66446,0.0,1.0
2024-11-08,3.4,3.91,3.21,3.57,139148,3.4,3.91,3.21,3.57,139148,0.0,1.0
2024-11-11,3.51,3.75,3.31,3.51,53866,3.51,3.75,3.31,3.51,53866,0.0,1.0
2024-11-12,3.59,3.75,3.0,3.69,139346,3.59,3.75,3.0,3.69,139346,0.0,1.0
2024-11-13,2.52,3.59,2.5079,3.2987,187717,2.52,3.59,2.5079,3.2987,187717,0.0,1.0
2024-11-14,2.57,2.92,2.57,2.8,25202,2.57,2.92,2.57,2.8,25202,0.0,1.0
2024-11-15,2.7,2.77,2.5701,2.7,18471,2.7,2.77,2.5701,2.7,18471,0.0,1.0
2024-11-18,2.76,2.8,2.59,2.59,13240,2.76,2.8,2.59,2.59,13240,0.0,1.0
2024-11-19,2.47,2.76,2.36,2.76,15095,2.47,2.76,2.36,2.76,15095,0.0,1.0
2024-11-20,2.3,2.75,2.1704,2.4,13680,2.3,2.75,2.1704,2.4,13680,0.0,1.0
2024-11-21,2.3,2.58,2.26,2.34,26179,2.3,2.58,2.26,2.34,26179,0.0,1.0
2024-11-22,2.29,2.46,2.11,2.41,27319,2.29,2.46,2.11,2.41,27319,0.0,1.0
2024-11-25,2.31,2.3273,2.1918,2.27,5644,2.31,2.3273,2.1918,2.27,5644,0.0,1.0
2024-11-26,2.46,2.46,2.245,2.335,16396,2.46,2.46,2.245,2.335,16396,0.0,1.0
2024-11-27,2.31,2.54,2.31,2.43,11919,2.31,2.54,2.31,2.43,11919,0.0,1.0
2024-11-29,2.88,2.88,2.433,2.47,22434,2.88,2.88,2.433,2.47,22434,0.0,1.0
2024-12-02,3.19,3.3699,2.7081,2.92,61962,3.19,3.3699,2.7081,2.92,61962,0.0,1.0
2024-12-03,3.4,3.7,3.2,3.2,49032,3.4,3.7,3.2,3.2,49032,0.0,1.0
2024-12-04,3.28,3.48,3.19,3.48,18387,3.28,3.48,3.19,3.48,18387,0.0,1.0
2024-12-05,3.08,3.58,2.94,3.28,57903,3.08,3.58,2.94,3.28,57903,0.0,1.0
2024-12-06,2.905,3.31,2.82,3.3,60114,2.905,3.31,2.82,3.3,60114,0.0,1.0
2024-12-09,3.9,3.9,2.92,3.19,95161,3.9,3.9,2.92,3.19,95161,0.0,1.0
2024-12-10,3.35,3.86,3.2,3.86,38829,3.35,3.86,3.2,3.86,38829,0.0,1.0
2024-12-11,3.65,3.658007,3.4,3.48,30723,3.65,3.658007,3.4,3.48,30723,0.0,1.0
2024-12-12,3.4,3.77,3.295,3.65,58035,3.4,3.77,3.295,3.65,58035,0.0,1.0
2024-12-13,3.58,3.59,3.2354,3.42,15056,3.58,3.59,3.2354,3.42,15056,0.0,1.0
2024-12-16,3.44,3.59,3.0,3.58,55564,3.44,3.59,3.0,3.58,55564,0.0,1.0
2024-12-17,3.23,3.49,3.0,3.31,44197,3.23,3.49,3.0,3.31,44197,0.0,1.0
2024-12-18,3.32,3.37,3.0205,3.14,59000,3.32,3.37,3.0205,3.14,59000,0.0,1.0
2024-12-19,3.21,3.21,3.01,3.21,42046,3.21,3.21,3.01,3.21,42046,0.0,1.0
2024-12-20,3.25,3.34,2.77,3.08,109002,3.25,3.34,2.77,3.08,109002,0.0,1.0
2024-12-23,3.49,3.59,3.15,3.15,28046,3.49,3.59,3.15,3.15,28046,0.0,1.0
2024-12-24,3.36,3.425,3.24,3.425,12314,3.36,3.425,3.24,3.425,12314,0.0,1.0
2024-12-26,3.14,3.48,3.11,3.48,7837,3.14,3.48,3.11,3.48,7837,0.0,1.0
2024-12-27,3.29,3.44,3.02,3.2,21353,3.29,3.44,3.02,3.2,21353,0.0,1.0
2024-12-30,3.1129,3.4,2.96,3.34,7335,3.1129,3.4,2.96,3.34,7335,0.0,1.0
2024-12-31,3.15,3.26,2.67,3.24,51723,3.15,3.26,2.67,3.24,51723,0.0,1.0
2025-01-02,3.19,3.2,3.07,3.11,6868,3.19,3.2,3.07,3.11,6868,0.0,1.0
2025-01-03,3.8924,3.9,3.0,3.12,78046,3.8924,3.9,3.0,3.12,78046,0.0,1.0
2025-01-06,3.58,3.8,3.35,3.8,29534,3.58,3.8,3.35,3.8,29534,0.0,1.0
2025-01-07,3.17,3.41,3.15,3.41,16016,3.17,3.41,3.15,3.41,16016,0.0,1.0
2025-01-08,3.25,3.31,3.1,3.25,66874,3.25,3.31,3.1,3.25,66874,0.0,1.0
2025-01-10,3.12,3.55,3.01,3.13,125889,3.12,3.55,3.01,3.13,125889,0.0,1.0
2025-01-13,3.05,3.23,2.66,3.02,46749,3.05,3.23,2.66,3.02,46749,0.0,1.0
2025-01-14,3.35,3.35,2.98,3.04,50678,3.35,3.35,2.98,3.04,50678,0.0,1.0
2025-01-15,3.09,3.4,3.09,3.4,197600,3.09,3.4,3.09,3.4,197600,0.0,1.0
2025-01-16,3.46,3.64,3.12,3.3105,22587,3.46,3.64,3.12,3.3105,22587,0.0,1.0
2025-01-17,3.4469,3.4811,3.23,3.38,23364,3.4469,3.4811,3.23,3.38,23364,0.0,1.0
2025-01-21,2.94,3.45,2.65,3.38,94132,2.94,3.45,2.65,3.38,94132,0.0,1.0
2025-01-22,2.95,3.23,2.34,2.95,184067,2.95,3.23,2.34,2.95,184067,0.0,1.0
2025-01-23,3.0733,3.19,2.5458,2.83,66212,3.0733,3.19,2.5458,2.83,66212,0.0,1.0
2025-01-24,2.28,2.98,2.11,2.92,183345,2.28,2.98,2.11,2.92,183345,0.0,1.0
2025-01-27,2.23,2.37,1.89,2.24,66042,2.23,2.37,1.89,2.24,66042,0.0,1.0
2025-01-28,1.94,2.22,1.8906,2.12,23703,1.94,2.22,1.8906,2.12,23703,0.0,1.0
2025-01-29,1.95,2.19,1.65,1.91,128982,1.95,2.19,1.65,1.91,128982,0.0,1.0
2025-01-30,1.69,1.89,1.6599,1.89,78784,1.69,1.89,1.6599,1.89,78784,0.0,1.0
2025-01-31,1.74,1.934,1.62,1.77,40286,1.74,1.934,1.62,1.77,40286,0.0,1.0
2025-02-03,1.82,1.89,1.56,1.62,39378,1.82,1.89,1.56,1.62,39378,0.0,1.0
2025-02-04,1.95,2.2043,1.84,1.9,68789,1.95,2.2043,1.84,1.9,68789,0.0,1.0
2025-02-05,1.74,2.04,1.5105,1.92,69635,1.74,2.04,1.5105,1.92,69635,0.0,1.0
2025-02-06,1.64,1.73,1.59,1.73,34366,1.64,1.73,1.59,1.73,34366,0.0,1.0
2025-02-07,1.56,1.71,1.39,1.64,144779,1.56,1.71,1.39,1.64,144779,0.0,1.0
2025-02-10,1.9,2.55,1.45,1.54,812823,1.9,2.55,1.45,1.54,812823,0.0,1.0
2025-02-11,2.07,2.15,1.8228,1.87,77057,2.07,2.15,1.8228,1.87,77057,0.0,1.0
2025-02-12,2.065,2.37,1.93,2.01,83537,2.065,2.37,1.93,2.01,83537,0.0,1.0
2025-02-13,1.9,2.29,1.9,2.0545,69783,1.9,2.29,1.9,2.0545,69783,0.0,1.0
2025-02-14,1.91,2.05,1.83,1.9101,37960,1.91,2.05,1.83,1.9101,37960,0.0,1.0
2025-02-18,2.14,2.15,1.79,1.85,70768,2.14,2.15,1.79,1.85,70768,0.0,1.0
2025-02-19,2.04,2.2,1.925,2.1286,61768,2.04,2.2,1.925,2.1286,61768,0.0,1.0
2025-02-20,2.05,2.09,1.8836,1.98,6781,2.05,2.09,1.8836,1.98,6781,0.0,1.0
2025-02-21,2.171,2.2,1.87,2.02,66554,2.171,2.2,1.87,2.02,66554,0.0,1.0
2025-02-24,2.15,2.448,2.0,2.11,99488,2.15,2.448,2.0,2.11,99488,0.0,1.0
2025-02-25,1.97,2.1337,1.92,2.06,56164,1.97,2.1337,1.92,2.06,56164,0.0,1.0
2025-02-26,2.0613,2.1335,1.87,1.95,48131,2.0613,2.1335,1.87,1.95,48131,0.0,1.0
2025-02-27,1.97,2.11,1.935,2.11,47971,1.97,2.11,1.935,2.11,47971,0.0,1.0
2025-02-28,1.97,2.03,1.8605,1.97,11161,1.97,2.03,1.8605,1.97,11161,0.0,1.0
2025-03-03,1.962,2.02,1.91,1.96,17492,1.962,2.02,1.91,1.96,17492,0.0,1.0
2025-03-04,1.75,2.22,1.6,1.99,120572,1.75,2.22,1.6,1.99,120572,0.0,1.0
2025-03-05,1.58,1.88,1.5019,1.77,88604,1.58,1.88,1.5019,1.77,88604,0.0,1.0
2025-03-06,1.58,1.61,1.46,1.585,27945,1.58,1.61,1.46,1.585,27945,0.0,1.0
2025-03-07,1.73,1.83,1.38,1.51,352812,1.73,1.83,1.38,1.51,352812,0.0,1.0
2025-03-10,1.26,1.89,1.09,1.697,765395,1.26,1.89,1.09,1.697,765395,0.0,1.0
2025-03-11,1.0,1.31,0.95,1.24,1877150,1.0,1.31,0.95,1.24,1877150,0.0,1.0
2025-03-12,1.08,1.1,0.99,0.99,77948,1.08,1.1,0.99,0.99,77948,0.0,1.0
2025-03-13,1.19,1.2,1.03,1.05,63799,1.19,1.2,1.03,1.05,63799,0.0,1.0
2025-03-14,1.29,1.4,1.2,1.2,96102,1.29,1.4,1.2,1.2,96102,0.0,1.0
2025-03-17,1.29,1.48,1.25,1.48,35590,1.29,1.48,1.25,1.48,35590,0.0,1.0
2025-03-18,1.28,1.32,1.25,1.3199,10251,1.28,1.32,1.25,1.3199,10251,0.0,1.0
2025-03-19,1.245,1.31,1.221,1.24,21664,1.245,1.31,1.221,1.24,21664,0.0,1.0
2025-03-20,1.31,1.41,1.245,1.25,38889,1.31,1.41,1.245,1.25,38889,0.0,1.0
2025-03-21,1.14,1.38,1.14,1.34,84195,1.14,1.38,1.14,1.34,84195,0.0,1.0
2025-03-24,1.23,1.31,1.16,1.2501,50524,1.23,1.31,1.16,1.2501,50524,0.0,1.0
2025-03-25,1.07,1.3,0.95,1.3,220568,1.07,1.3,0.95,1.3,220568,0.0,1.0
2025-03-26,1.05,1.1,1.0103,1.07,29022,1.05,1.1,1.0103,1.07,29022,0.0,1.0
2025-03-27,1.05,1.05,0.9759,1.01,15234,1.05,1.05,0.9759,1.01,15234,0.0,1.0
2025-03-28,1.1,1.19,0.98,1.02,96159,1.1,1.19,0.98,1.02,96159,0.0,1.0
2025-03-31,1.0302,1.105,1.0,1.05,14386,1.0302,1.105,1.0,1.05,14386,0.0,1.0
2025-04-01,1.035,1.04,1.02,1.02,9197,1.035,1.04,1.02,1.02,9197,0.0,1.0
2025-04-02,1.2795,1.34,0.9638,1.01,95171,1.2795,1.34,0.9638,1.01,95171,0.0,1.0
2025-04-03,1.35,1.35,1.13,1.24,80302,1.35,1.35,1.13,1.24,80302,0.0,1.0
2025-04-04,1.31,1.3921,1.26,1.26,6548,1.31,1.3921,1.26,1.26,6548,0.0,1.0
2025-04-07,1.28,1.35,1.16,1.1908,8491,1.28,1.35,1.16,1.1908,8491,0.0,1.0
2025-04-08,1.42,1.48,1.14,1.24,91649,1.42,1.48,1.14,1.24,91649,0.0,1.0
2025-04-09,1.5429,1.7,1.3006,1.47,183317,1.5429,1.7,1.3006,1.47,183317,0.0,1.0
2025-04-10,1.39,1.6,1.34,1.46,161053,1.39,1.6,1.34,1.46,161053,0.0,1.0
2025-04-11,1.52,1.54,1.29,1.4123,40754,1.52,1.54,1.29,1.4123,40754,0.0,1.0
2025-04-14,1.585,1.6,1.55,1.559,25225,1.585,1.6,1.55,1.559,25225,0.0,1.0
2025-04-15,1.6,1.6,1.44,1.59,43118,1.6,1.6,1.44,1.59,43118,0.0,1.0
2025-04-16,1.582,1.6,1.5,1.5862,22143,1.582,1.6,1.5,1.5862,22143,0.0,1.0
2025-04-17,1.56,1.57,1.4502,1.5695,10959,1.56,1.57,1.4502,1.5695,10959,0.0,1.0
2025-04-21,1.49,1.56,1.39,1.5092,52789,1.49,1.56,1.39,1.5092,52789,0.0,1.0
2025-04-22,1.42,1.5,1.38,1.48,52122,1.42,1.5,1.38,1.48,52122,0.0,1.0
2025-04-23,1.26,1.42,1.26,1.42,59923,1.26,1.42,1.26,1.42,59923,0.0,1.0
2025-04-24,1.3462,1.3462,1.175,1.22,7199,1.3462,1.3462,1.175,1.22,7199,0.0,1.0
2025-04-25,1.368,1.597,1.21,1.3,122069,1.368,1.597,1.21,1.3,122069,0.0,1.0
2025-04-28,1.336,1.363,1.25,1.33,20060,1.336,1.363,1.25,1.33,20060,0.0,1.0
2025-04-29,1.3821,1.3821,1.22,1.28,48767,1.3821,1.3821,1.22,1.28,48767,0.0,1.0
2025-04-30,1.34,1.4,1.29,1.32,45767,1.34,1.4,1.29,1.32,45767,0.0,1.0
2025-05-01,1.3757,1.38,1.33,1.38,14641,1.3757,1.38,1.33,1.38,14641,0.0,1.0
2025-05-02,1.465,1.54,1.39,1.41,69385,1.465,1.54,1.39,1.41,69385,0.0,1.0
2025-05-05,1.43,1.48,1.36,1.48,59274,1.43,1.48,1.36,1.48,59274,0.0,1.0
2025-05-06,1.25,1.4,1.12,1.24,148034,1.25,1.4,1.12,1.24,148034,0.0,1.0
2025-05-07,1.53,1.5726,1.22,1.29,88553,1.53,1.5726,1.22,1.29,88553,0.0,1.0
2025-05-08,1.52,1.53,1.41,1.53,83807,1.52,1.53,1.41,1.53,83807,0.0,1.0
2025-05-09,1.44,1.592,1.32,1.47,76719,1.44,1.592,1.32,1.47,76719,0.0,1.0
2025-05-12,1.515,1.6497,1.45,1.54,85395,1.515,1.6497,1.45,1.54,85395,0.0,1.0
2025-05-13,1.5,1.57,1.46,1.57,66023,1.5,1.57,1.46,1.57,66023,0.0,1.0
2025-05-14,1.47,1.5297,1.47,1.52,8196,1.47,1.5297,1.47,1.52,8196,0.0,1.0
2025-05-15,1.5,1.55,1.46,1.485,31097,1.5,1.55,1.46,1.485,31097,0.0,1.0
2025-05-16,1.5144,1.53,1.41,1.48,44238,1.5144,1.53,1.41,1.48,44238,0.0,1.0
2025-05-19,1.449,1.47,1.41,1.44,12192,1.449,1.47,1.41,1.44,12192,0.0,1.0
2025-05-20,1.441,1.51,1.42,1.42,27846,1.441,1.51,1.42,1.42,27846,0.0,1.0
2025-05-21,1.34,1.46,1.34,1.43,31848,1.34,1.46,1.34,1.43,31848,0.0,1.0
2025-05-22,1.4046,1.4358,1.3664,1.379,14281,1.4046,1.4358,1.3664,1.379,14281,0.0,1.0
2025-05-23,1.34,1.4,1.34,1.4,6835,1.34,1.4,1.34,1.4,6835,0.0,1.0
2025-05-27,1.3466,1.384,1.3,1.384,11239,1.3466,1.384,1.3,1.384,11239,0.0,1.0
2025-05-28,1.2786,1.369,1.26,1.369,24635,1.2786,1.369,1.26,1.369,24635,0.0,1.0
2025-05-29,1.247,1.3076,1.21,1.295,16107,1.247,1.3076,1.21,1.295,16107,0.0,1.0
2025-05-30,1.25,1.2546,1.21,1.2101,2784,1.25,1.2546,1.21,1.2101,2784,0.0,1.0
2025-06-02,1.2,1.27,1.2,1.23,20770,1.2,1.27,1.2,1.23,20770,0.0,1.0
2025-06-03,1.27,1.3239,1.15,1.22,61071,1.27,1.3239,1.15,1.22,61071,0.0,1.0
2025-06-04,1.34,1.415,1.22,1.22,30222,1.34,1.415,1.22,1.22,30222,0.0,1.0
2025-06-05,1.3373,1.4,1.31,1.31,5423,1.3373,1.4,1.31,1.31,5423,0.0,1.0
2025-06-06,1.321,1.321,1.2701,1.32,3885,1.321,1.321,1.2701,1.32,3885,0.0,1.0
2025-06-09,1.3595,1.3735,1.31,1.3126,3018,1.3595,1.3735,1.31,1.3126,3018,0.0,1.0
2025-06-10,1.35,1.35,1.3372,1.35,2650,1.35,1.35,1.3372,1.35,2650,0.0,1.0
2025-06-11,1.348,1.35,1.3,1.3,782,1.348,1.35,1.3,1.3,782,0.0,1.0
2025-06-12,1.3291,1.3291,1.3,1.3248,1402,1.3291,1.3291,1.3,1.3248,1402,0.0,1.0
2025-06-13,1.3335,1.389,1.27,1.31,1818,1.3335,1.389,1.27,1.31,1818,0.0,1.0
2025-06-16,1.301,1.33,1.2842,1.32,3099,1.301,1.33,1.2842,1.32,3099,0.0,1.0
2025-06-17,1.2884,1.32,1.28,1.32,9207,1.2884,1.32,1.28,1.32,9207,0.0,1.0
2025-06-18,1.2879,1.29,1.28,1.29,794,1.2879,1.29,1.28,1.29,794,0.0,1.0
2025-06-20,1.267,1.29,1.24,1.24,6967,1.267,1.29,1.24,1.24,6967,0.0,1.0
2025-06-23,1.262,1.28,1.26,1.28,3588,1.262,1.28,1.26,1.28,3588,0.0,1.0
2025-06-24,1.4,1.47,1.269,1.27,63111,1.4,1.47,1.269,1.27,63111,0.0,1.0
2025-06-25,1.431,1.443,1.34,1.39,9387,1.431,1.443,1.34,1.39,9387,0.0,1.0
2025-06-26,1.3657,1.3935,1.3108,1.3935,2418,1.3657,1.3935,1.3108,1.3935,2418,0.0,1.0
2025-06-27,1.369,1.44,1.369,1.4,4355,1.369,1.44,1.369,1.4,4355,0.0,1.0
2025-06-30,1.45,1.46,1.3674,1.46,18673,1.45,1.46,1.3674,1.46,18673,0.0,1.0
2025-07-01,1.41,1.45,1.4,1.4026,6996,1.41,1.45,1.4,1.4026,6996,0.0,1.0
2025-07-02,1.41,1.41,1.41,1.41,923,1.41,1.41,1.41,1.41,923,0.0,1.0
2025-07-03,1.5,1.715,1.4463,1.46,77193,1.5,1.715,1.4463,1.46,77193,0.0,1.0
2025-07-07,1.49,1.5,1.4069,1.5,1991,1.49,1.5,1.4069,1.5,1991,0.0,1.0
2025-07-08,1.3,1.4779,1.29,1.47,42180,1.3,1.4779,1.29,1.47,42180,0.0,1.0
2025-07-09,1.32,1.42,1.28,1.28,8668,1.32,1.42,1.28,1.28,8668,0.0,1.0
2025-07-10,1.35,1.39,1.3,1.3,9165,1.35,1.39,1.3,1.3,9165,0.0,1.0
2025-07-11,1.3419,1.3986,1.325,1.3986,998,1.3419,1.3986,1.325,1.3986,998,0.0,1.0
2025-07-14,1.42,1.445,1.33,1.34,6635,1.42,1.445,1.33,1.34,6635,0.0,1.0
2025-07-15,1.407,1.407,1.407,1.407,2398,1.407,1.407,1.407,1.407,2398,0.0,1.0
2025-07-16,1.3857,1.422,1.34,1.422,7466,1.3857,1.422,1.34,1.422,7466,0.0,1.0
2025-07-17,1.33,1.39,1.31,1.34,16884,1.33,1.39,1.31,1.34,16884,0.0,1.0
2025-07-18,1.31,1.37,1.31,1.37,3691,1.31,1.37,1.31,1.37,3691,0.0,1.0
2025-07-21,1.34,1.34,1.3,1.31,2341,1.34,1.34,1.3,1.31,2341,0.0,1.0
2025-07-22,1.35,1.35,1.3,1.3,10198,1.35,1.35,1.3,1.3,10198,0.0,1.0
2025-07-23,1.315,1.35,1.28,1.315,18817,1.315,1.35,1.28,1.315,18817,0.0,1.0
2025-07-24,1.3283,1.34,1.29,1.315,2393,1.3283,1.34,1.29,1.315,2393,0.0,1.0
2025-07-25,1.3199,1.325,1.3199,1.3223,464,1.3199,1.325,1.3199,1.3223,464,0.0,1.0
2025-07-28,1.2957,1.3536,1.25,1.35,28643,1.2957,1.3536,1.25,1.35,28643,0.0,1.0
2025-07-29,1.28,1.3499,1.22,1.22,35224,1.28,1.3499,1.22,1.22,35224,0.0,1.0
2025-07-30,1.27,1.3799,1.22,1.3,215512,1.27,1.3799,1.22,1.3,215512,0.0,1.0
2025-07-31,1.2238,1.35,1.15,1.25,76277,1.2238,1.35,1.15,1.25,76277,0.0,1.0
2025-08-01,1.19,1.35,1.19,1.195,195803,1.19,1.35,1.19,1.195,195803,0.0,1.0
2025-08-04,1.2408,1.281,1.1618,1.281,7046,1.2408,1.281,1.1618,1.281,7046,0.0,1.0
2025-08-05,1.19,1.2652,1.19,1.2652,1162,1.19,1.2652,1.19,1.2652,1162,0.0,1.0
2025-08-06,1.1968,1.2346,1.16,1.2113,7091,1.1968,1.2346,1.16,1.2113,7091,0.0,1.0
2025-08-07,1.1696,1.21,1.1,1.2044,15598,1.1696,1.21,1.1,1.2044,15598,0.0,1.0
2025-08-08,1.18,1.2063,1.12,1.145,3728,1.18,1.2063,1.12,1.145,3728,0.0,1.0
2025-08-11,1.1357,1.3,1.12,1.3,8814,1.1357,1.3,1.12,1.3,8814,0.0,1.0
2025-08-12,1.08,1.1529,1.07,1.13,17015,1.08,1.1529,1.07,1.13,17015,0.0,1.0
2025-08-13,1.1297,1.139188,1.08,1.1282,35237,1.1297,1.139188,1.08,1.1282,35237,0.0,1.0
2025-08-14,1.1169,1.1511,1.06,1.1493,22833,1.1169,1.1511,1.06,1.1493,22833,0.0,1.0
2025-08-15,1.05,1.098,1.05,1.08,9649,1.05,1.098,1.05,1.08,9649,0.0,1.0
2025-08-18,1.048,1.105,1.03,1.105,8418,1.048,1.105,1.03,1.105,8418,0.0,1.0
2025-08-19,1.0626,1.08,1.025,1.025,17681,1.0626,1.08,1.025,1.025,17681,0.0,1.0
2025-08-20,1.08,1.0835,1.02,1.0614,7372,1.08,1.0835,1.02,1.0614,7372,0.0,1.0
2025-08-21,1.03,1.0812,1.02,1.05,3724,1.03,1.0812,1.02,1.05,3724,0.0,1.0
2025-08-22,1.07,1.09,1.03,1.09,7145,1.07,1.09,1.03,1.09,7145,0.0,1.0
2025-08-25,1.0834,1.1,1.02,1.06,17628,1.0834,1.1,1.02,1.06,17628,0.0,1.0
2025-08-26,1.07,1.09,1.05,1.09,6254,1.07,1.09,1.05,1.09,6254,0.0,1.0
2025-08-27,1.08,1.0861,1.04,1.07,6074,1.08,1.0861,1.04,1.07,6074,0.0,1.0
2025-08-28,1.07,1.0829,1.03,1.08,2154,1.07,1.0829,1.03,1.08,2154,0.0,1.0
2025-08-29,1.0698,1.0853,1.02,1.0853,1743,1.0698,1.0853,1.02,1.0853,1743,0.0,1.0
2025-09-02,1.0514,1.0721,1.0,1.0699,9228,1.0514,1.0721,1.0,1.0699,9228,0.0,1.0
2025-09-03,1.0092,1.0581,1.0086,1.0581,3005,1.0092,1.0581,1.0086,1.0581,3005,0.0,1.0
2025-09-04,1.0456,1.08,1.0,1.08,7073,1.0456,1.08,1.0,1.08,7073,0.0,1.0
2025-09-05,1.0187,1.0793,0.9841,1.0716,14014,1.0187,1.0793,0.9841,1.0716,14014,0.0,1.0
2025-09-08,1.02,1.0476,0.98,1.0476,1734129,1.02,1.0476,0.98,1.0476,1734129,0.0,1.0
2025-09-09,2.75,7.33,2.41,7.28,67647889,2.75,7.33,2.41,7.28,67647889,0.0,1.0
2025-09-10,1.61,2.06,1.51,1.89,4178103,1.61,2.06,1.51,1.89,4178103,0.0,1.0
2025-09-11,1.8,1.91,1.64,1.83,4099016,1.8,1.91,1.64,1.83,4099016,0.0,1.0
2025-09-12,1.78,1.85,1.6297,1.72,889019,1.78,1.85,1.6297,1.72,889019,0.0,1.0
2025-09-15,1.61,1.72,1.6,1.66,417241,1.61,1.72,1.6,1.66,417241,0.0,1.0
2025-09-16,1.55,1.7,1.53,1.54,246651,1.55,1.7,1.53,1.54,246651,0.0,1.0
2025-09-17,1.4,1.59,1.3301,1.56,329835,1.4,1.59,1.3301,1.56,329835,0.0,1.0
2025-09-18,1.41,1.5,1.41,1.43,155805,1.41,1.5,1.41,1.43,155805,0.0,1.0
2025-09-19,1.39,1.47,1.3847,1.4,197453,1.39,1.47,1.3847,1.4,197453,0.0,1.0
2025-09-22,1.37,1.5198,1.37,1.4,323137,1.37,1.5198,1.37,1.4,323137,0.0,1.0
2025-09-23,1.22,1.36,1.22,1.34,333024,1.22,1.36,1.22,1.34,333024,0.0,1.0
2025-09-24,1.23,1.3,1.22,1.27,146896,1.23,1.3,1.22,1.27,146896,0.0,1.0
2025-09-25,1.21,1.3,1.2,1.24,145366,1.21,1.3,1.2,1.24,145366,0.0,1.0
2025-09-26,1.28,1.4,1.23,1.23,250506,1.28,1.4,1.23,1.23,250506,0.0,1.0
2025-09-29,1.07,1.21,1.0101,1.2,919321,1.07,1.21,1.0101,1.2,919321,0.0,1.0
2025-09-30,1.04,1.0796,1.0,1.03,242440,1.04,1.0796,1.0,1.03,242440,0.0,1.0
2025-10-01,1.03,1.06,1.01,1.01,231751,1.03,1.06,1.01,1.01,231751,0.0,1.0
2025-10-02,1.05,1.06,1.03,1.04,150918,1.05,1.06,1.03,1.04,150918,0.0,1.0
2025-10-03,1.06,1.0804,1.04,1.06,210378,1.06,1.0804,1.04,1.06,210378,0.0,1.0
2025-10-06,1.04,1.08,1.0204,1.08,273289,1.04,1.08,1.0204,1.08,273289,0.0,1.0
2025-10-07,0.8748,1.04,0.8685,1.04,536495,0.8748,1.04,0.8685,1.04,536495,0.0,1.0
2025-10-08,0.903,0.95,0.875,0.95,187873,0.903,0.95,0.875,0.95,187873,0.0,1.0
2025-10-09,0.8813,0.918999,0.81,0.9024,329564,0.8813,0.918999,0.81,0.9024,329564,0.0,1.0
2025-10-10,0.85,0.898,0.829,0.8953,252253,0.85,0.898,0.829,0.8953,252253,0.0,1.0
2025-10-13,0.813175,0.8301,0.8101,0.83,135195,0.813175,0.8301,0.8101,0.83,135195,0.0,1.0
2025-10-14,0.7992,0.8101,0.7801,0.8101,113527,0.7992,0.8101,0.7801,0.8101,113527,0.0,1.0
2025-10-15,0.74,0.8,0.71,0.8,288140,0.74,0.8,0.71,0.8,288140,0.0,1.0
2025-10-16,0.7418,0.7661,0.71,0.76345,140767,0.7418,0.7661,0.71,0.76345,140767,0.0,1.0
2025-10-17,0.6998,0.7392,0.69,0.7231,148971,0.6998,0.7392,0.69,0.7231,148971,0.0,1.0
2025-10-20,0.71,0.7326,0.693,0.693,88814,0.71,0.7326,0.693,0.693,88814,0.0,1.0
2025-10-21,0.675,0.7042,0.6417,0.7042,273617,0.675,0.7042,0.6417,0.7042,273617,0.0,1.0
2025-10-22,0.65,0.68,0.6,0.6679,264315,0.65,0.68,0.6,0.6679,264315,0.0,1.0
2025-10-23,0.6499,0.65,0.6164,0.644,86724,0.6499,0.65,0.6164,0.644,86724,0.0,1.0
2025-10-24,0.7147,0.7262,0.6383,0.651,568885,0.7147,0.7262,0.6383,0.651,568885,0.0,1.0
2025-10-27,0.7152,0.725,0.6964,0.725,273631,0.7152,0.725,0.6964,0.725,273631,0.0,1.0
2025-10-28,0.71,0.7892,0.68,0.7054,882374,0.71,0.7892,0.68,0.7054,882374,0.0,1.0
2025-10-29,0.622,0.71,0.600201,0.71,622818,0.622,0.71,0.600201,0.71,622818,0.0,1.0
2025-10-30,0.6099,0.638949,0.58,0.638,223264,0.6099,0.638949,0.58,0.638,223264,0.0,1.0
2025-10-31,0.6099,0.61,0.58,0.6001,87602,0.6099,0.61,0.58,0.6001,87602,0.0,1.0
2025-11-03,0.6151,0.64,0.6,0.6099,95016,0.6151,0.64,0.6,0.6099,95016,0.0,1.0
2025-11-04,0.6073,0.633,0.5967,0.6223,118592,0.6073,0.633,0.5967,0.6223,118592,0.0,1.0
2025-11-05,0.606,0.6199,0.59,0.596,79800,0.606,0.6199,0.59,0.596,79800,0.0,1.0
2025-11-06,0.5971,0.615,0.597,0.6099,79018,0.5971,0.615,0.597,0.6099,79018,0.0,1.0
2025-11-07,0.565,0.6116,0.55,0.5901,126770,0.565,0.6116,0.55,0.5901,126770,0.0,1.0
2025-11-10,0.5767,0.59999,0.53,0.564,408141,0.5767,0.59999,0.53,0.564,408141,0.0,1.0
2025-11-11,0.5525,0.5764,0.550001,0.5594,63064,0.5525,0.5764,0.550001,0.5594,63064,0.0,1.0
2025-11-12,0.555,0.5605,0.553,0.553,49145,0.555,0.5605,0.553,0.553,49145,0.0,1.0
2025-11-13,0.5106,0.555,0.51,0.555,88357,0.5106,0.555,0.51,0.555,88357,0.0,1.0
2025-11-14,0.5215,0.5433,0.5005,0.5119,107478,0.5215,0.5433,0.5005,0.5119,107478,0.0,1.0
2025-11-17,0.5,0.5384,0.5,0.53,71715,0.5,0.5384,0.5,0.53,71715,0.0,1.0
2025-11-18,0.4753,0.5,0.473,0.486,56438,0.4753,0.5,0.473,0.486,56438,0.0,1.0
2025-11-19,0.48,0.4951,0.4748,0.495,211023,0.48,0.4951,0.4748,0.495,211023,0.0,1.0
2025-11-20,0.4836,0.49155,0.481,0.481,37884,0.4836,0.49155,0.481,0.481,37884,0.0,1.0
2025-11-21,0.4689,0.4738,0.4526,0.4693,131380,0.4689,0.4738,0.4526,0.4693,131380,0.0,1.0
2025-11-24,0.465,0.47,0.459,0.47,120052,0.465,0.47,0.459,0.47,120052,0.0,1.0
2025-11-25,0.453,0.465,0.4502,0.465,99955,0.453,0.465,0.4502,0.465,99955,0.0,1.0
2025-11-26,0.47,0.48,0.4562,0.46,161512,0.47,0.48,0.4562,0.46,161512,0.0,1.0