date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-02,3.26,4.4,2.6,4.0,852485,3.26,4.4,2.6,4.0,852485,0.0,1.0
2024-07-03,2.61,3.0,2.55,2.98,91774,2.61,3.0,2.55,2.98,91774,0.0,1.0
2024-07-05,2.15,2.69,1.92,2.69,123751,2.15,2.69,1.92,2.69,123751,0.0,1.0
2024-07-08,1.81,2.25,1.8,2.15,180614,1.81,2.25,1.8,2.15,180614,0.0,1.0
2024-07-09,1.83,1.99,1.66,1.76,68270,1.83,1.99,1.66,1.76,68270,0.0,1.0
2024-07-10,1.6554,1.81,1.51,1.81,94104,1.6554,1.81,1.51,1.81,94104,0.0,1.0
2024-07-11,1.75,1.86,1.65,1.66,91170,1.75,1.86,1.65,1.66,91170,0.0,1.0
2024-07-12,2.05,2.43,1.72,1.72,356935,2.05,2.43,1.72,1.72,356935,0.0,1.0
2024-07-15,2.12,2.34,2.03,2.08,111353,2.12,2.34,2.03,2.08,111353,0.0,1.0
2024-07-16,2.1001,2.33,2.02,2.17,103896,2.1001,2.33,2.02,2.17,103896,0.0,1.0
2024-07-17,1.96,2.11,1.85,2.09,65192,1.96,2.11,1.85,2.09,65192,0.0,1.0
2024-07-18,1.9501,2.0185,1.8,1.99,56032,1.9501,2.0185,1.8,1.99,56032,0.0,1.0
2024-07-19,1.91,2.05,1.87,2.05,35541,1.91,2.05,1.87,2.05,35541,0.0,1.0
2024-07-22,1.95,2.16,1.86,1.91,36687,1.95,2.16,1.86,1.91,36687,0.0,1.0
2024-07-23,1.89,2.05,1.82,1.82,96757,1.89,2.05,1.82,1.82,96757,0.0,1.0
2024-07-24,1.84,1.95,1.82,1.87,51401,1.84,1.95,1.82,1.87,51401,0.0,1.0
2024-07-25,1.759,1.8,1.63,1.76,37206,1.759,1.8,1.63,1.76,37206,0.0,1.0
2024-07-26,1.61,1.7846,1.5001,1.66,29629,1.61,1.7846,1.5001,1.66,29629,0.0,1.0
2024-07-29,1.63,1.73,1.61,1.67,21989,1.63,1.73,1.61,1.67,21989,0.0,1.0
2024-07-30,1.7,1.765,1.45,1.5101,55437,1.7,1.765,1.45,1.5101,55437,0.0,1.0
2024-07-31,1.65,1.66,1.65,1.65,2421,1.65,1.66,1.65,1.65,2421,0.0,1.0
2024-08-01,1.66,1.8,1.64,1.8,26858,1.66,1.8,1.64,1.8,26858,0.0,1.0
2024-08-02,1.66,1.7637,1.6,1.64,26322,1.66,1.7637,1.6,1.64,26322,0.0,1.0
2024-08-05,1.59,1.66,1.5263,1.5401,5583,1.59,1.66,1.5263,1.5401,5583,0.0,1.0
2024-08-06,1.61,1.61,1.52,1.52,1764,1.61,1.61,1.52,1.52,1764,0.0,1.0
2024-08-07,1.6058,1.74,1.56,1.67,2189,1.6058,1.74,1.56,1.67,2189,0.0,1.0
2024-08-08,1.6768,1.74,1.6,1.61,20250,1.6768,1.74,1.6,1.61,20250,0.0,1.0
2024-08-09,1.7,1.91,1.61,1.66,38931,1.7,1.91,1.61,1.66,38931,0.0,1.0
2024-08-12,1.61,1.7,1.61,1.6999,1967,1.61,1.7,1.61,1.6999,1967,0.0,1.0
2024-08-13,1.8,1.88,1.61,1.61,16195,1.8,1.88,1.61,1.61,16195,0.0,1.0
2024-08-14,1.97,2.15,1.88,1.91,65047,1.97,2.15,1.88,1.91,65047,0.0,1.0
2024-08-15,1.959,2.03,1.88,1.94,6182,1.959,2.03,1.88,1.94,6182,0.0,1.0
2024-08-16,1.81,1.96,1.81,1.91,13968,1.81,1.96,1.81,1.91,13968,0.0,1.0
2024-08-19,1.86,1.925,1.8201,1.8201,3147,1.86,1.925,1.8201,1.8201,3147,0.0,1.0
2024-08-20,1.9999,1.9999,1.741,1.87,3623,1.9999,1.9999,1.741,1.87,3623,0.0,1.0
2024-08-21,2.0,2.03,2.0,2.03,15590,2.0,2.03,2.0,2.03,15590,0.0,1.0
2024-08-22,1.99,2.06,1.83,2.0208,14648,1.99,2.06,1.83,2.0208,14648,0.0,1.0
2024-08-23,2.11,2.22,1.99,2.0899,14219,2.11,2.22,1.99,2.0899,14219,0.0,1.0
2024-08-26,2.15,2.2964,2.14,2.21,14970,2.15,2.2964,2.14,2.21,14970,0.0,1.0
2024-08-27,2.13,2.28,1.915,2.16,13653,2.13,2.28,1.915,2.16,13653,0.0,1.0
2024-08-28,2.02,2.16,2.0,2.12,14361,2.02,2.16,2.0,2.12,14361,0.0,1.0
2024-08-29,2.16,2.3,2.01,2.01,35968,2.16,2.3,2.01,2.01,35968,0.0,1.0
2024-08-30,2.3,2.45,2.1802,2.1999,37121,2.3,2.45,2.1802,2.1999,37121,0.0,1.0
2024-09-03,2.15,2.5391,2.15,2.28,29563,2.15,2.5391,2.15,2.28,29563,0.0,1.0
2024-09-04,2.18,2.36,2.14,2.15,12014,2.18,2.36,2.14,2.15,12014,0.0,1.0
2024-09-05,2.18,2.3,2.18,2.18,7872,2.18,2.3,2.18,2.18,7872,0.0,1.0
2024-09-06,2.22,2.26,2.2097,2.2155,3155,2.22,2.26,2.2097,2.2155,3155,0.0,1.0
2024-09-09,2.18,2.25,2.18,2.2,1880,2.18,2.25,2.18,2.2,1880,0.0,1.0
2024-09-10,2.16,2.22,2.16,2.21,2859,2.16,2.22,2.16,2.21,2859,0.0,1.0
2024-09-11,2.17,2.17,2.17,2.17,431,2.17,2.17,2.17,2.17,431,0.0,1.0
2024-09-12,2.1,2.284,1.87,1.87,5586,2.1,2.284,1.87,1.87,5586,0.0,1.0
2024-09-13,2.17,2.18,2.11,2.17,2896,2.17,2.18,2.11,2.17,2896,0.0,1.0
2024-09-16,2.15,2.58,2.15,2.28,15580,2.15,2.58,2.15,2.28,15580,0.0,1.0
2024-09-17,2.15,2.3,2.12,2.3,9311,2.15,2.3,2.12,2.3,9311,0.0,1.0
2024-09-18,2.2,2.2,2.1,2.1,1851,2.2,2.2,2.1,2.1,1851,0.0,1.0
2024-09-19,2.2,2.3,1.88,2.2,29289,2.2,2.3,1.88,2.2,29289,0.0,1.0
2024-09-20,2.201,2.201,2.201,2.201,334,2.201,2.201,2.201,2.201,334,0.0,1.0
2024-09-23,2.19,2.325,2.03,2.06,8178,2.19,2.325,2.03,2.06,8178,0.0,1.0
2024-09-24,2.18,2.18,1.88,1.8901,5561,2.18,2.18,1.88,1.8901,5561,0.0,1.0
2024-09-25,1.93,2.1799,1.93,2.1746,4649,1.93,2.1799,1.93,2.1746,4649,0.0,1.0
2024-09-26,2.01,2.235,1.95,2.235,12523,2.01,2.235,1.95,2.235,12523,0.0,1.0
2024-09-27,1.98,2.12,1.97,2.12,4943,1.98,2.12,1.97,2.12,4943,0.0,1.0
2024-09-30,2.08,2.39,2.04,2.04,22756,2.08,2.39,2.04,2.04,22756,0.0,1.0
2024-10-01,2.1842,2.34,2.08,2.152,10219,2.1842,2.34,2.08,2.152,10219,0.0,1.0
2024-10-02,2.03,2.21,2.03,2.145,17125,2.03,2.21,2.03,2.145,17125,0.0,1.0
2024-10-03,1.99,2.0623,1.98,2.0623,9511,1.99,2.0623,1.98,2.0623,9511,0.0,1.0
2024-10-04,1.98,2.01,1.96,2.01,8397,1.98,2.01,1.96,2.01,8397,0.0,1.0
2024-10-07,1.93,2.15,1.87,1.91,25593,1.93,2.15,1.87,1.91,25593,0.0,1.0
2024-10-08,2.04,2.04,1.74,1.99,36433,2.04,2.04,1.74,1.99,36433,0.0,1.0
2024-10-09,1.89,2.0199,1.75,1.84,20249,1.89,2.0199,1.75,1.84,20249,0.0,1.0
2024-10-10,1.9,1.95,1.8279,1.8279,7988,1.9,1.95,1.8279,1.8279,7988,0.0,1.0
2024-10-11,1.96,2.0,1.96,1.98,2022,1.96,2.0,1.96,1.98,2022,0.0,1.0
2024-10-14,2.49,2.49,2.02,2.02,48298,2.49,2.49,2.02,2.02,48298,0.0,1.0
2024-10-15,2.27,2.55,2.26,2.5,41258,2.27,2.55,2.26,2.5,41258,0.0,1.0
2024-10-16,2.21,2.4001,2.16,2.16,26122,2.21,2.4001,2.16,2.16,26122,0.0,1.0
2024-10-17,2.24,2.28,2.14,2.14,4664,2.24,2.28,2.14,2.14,4664,0.0,1.0
2024-10-18,2.25,2.5785,2.24,2.2449,18424,2.25,2.5785,2.24,2.2449,18424,0.0,1.0
2024-10-21,2.11,2.4,2.11,2.28,13969,2.11,2.4,2.11,2.28,13969,0.0,1.0
2024-10-22,2.18,2.24,2.02,2.02,5193,2.18,2.24,2.02,2.02,5193,0.0,1.0
2024-10-23,2.11,2.37,2.11,2.15,7464,2.11,2.37,2.11,2.15,7464,0.0,1.0
2024-10-24,2.18,2.235,2.15,2.235,8439,2.18,2.235,2.15,2.235,8439,0.0,1.0
2024-10-25,2.33,2.4,2.17,2.17,14476,2.33,2.4,2.17,2.17,14476,0.0,1.0
2024-10-28,2.36,2.6,2.24,2.35,15324,2.36,2.6,2.24,2.35,15324,0.0,1.0
2024-10-29,2.73,2.77,2.44,2.48,10310,2.73,2.77,2.44,2.48,10310,0.0,1.0
2024-10-30,3.1243,3.39,2.6717,2.78,19533,3.1243,3.39,2.6717,2.78,19533,0.0,1.0
2024-10-31,3.31,3.72,3.07,3.25,58556,3.31,3.72,3.07,3.25,58556,0.0,1.0
2024-11-01,3.65,3.9,3.41,3.42,39618,3.65,3.9,3.41,3.42,39618,0.0,1.0
2024-11-04,3.35,4.2338,3.3,3.74,81226,3.35,4.2338,3.3,3.74,81226,0.0,1.0
2024-11-05,3.76,3.95,3.37,3.38,27833,3.76,3.95,3.37,3.38,27833,0.0,1.0
2024-11-06,3.01,4.1142,2.99,4.03,53903,3.01,4.1142,2.99,4.03,53903,0.0,1.0
2024-11-07,3.4601,4.0,3.39,3.64,49675,3.4601,4.0,3.39,3.64,49675,0.0,1.0
2024-11-08,3.6015,3.895,3.5,3.72,12212,3.6015,3.895,3.5,3.72,12212,0.0,1.0
2024-11-11,3.73,3.8934,3.63,3.63,5776,3.73,3.8934,3.63,3.63,5776,0.0,1.0
2024-11-12,3.725,3.9,3.5801,3.7,25282,3.725,3.9,3.5801,3.7,25282,0.0,1.0
2024-11-13,3.92,4.04,3.7,3.7,18091,3.92,4.04,3.7,3.7,18091,0.0,1.0
2024-11-14,3.95,4.06,3.9,4.0,37335,3.95,4.06,3.9,4.0,37335,0.0,1.0
2024-11-15,3.9,4.05,3.6,4.02,26301,3.9,4.05,3.6,4.02,26301,0.0,1.0
2024-11-18,3.88,4.3,3.67,3.95,80938,3.88,4.3,3.67,3.95,80938,0.0,1.0
2024-11-19,3.88,4.08,3.77,3.902,49096,3.88,4.08,3.77,3.902,49096,0.0,1.0
2024-11-20,3.81,4.1,3.81,4.0,45464,3.81,4.1,3.81,4.0,45464,0.0,1.0
2024-11-21,3.9995,4.06,3.821,3.98,14788,3.9995,4.06,3.821,3.98,14788,0.0,1.0
2024-11-22,3.75,3.99,3.72,3.95,32938,3.75,3.99,3.72,3.95,32938,0.0,1.0
2024-11-25,3.92,4.1795,3.72,3.72,101103,3.92,4.1795,3.72,3.72,101103,0.0,1.0
2024-11-26,3.95,4.059,3.7511,3.78,16251,3.95,4.059,3.7511,3.78,16251,0.0,1.0
2024-11-27,4.0,4.09,3.79,3.99,35214,4.0,4.09,3.79,3.99,35214,0.0,1.0
2024-11-29,3.65,4.0,3.65,3.99,86058,3.65,4.0,3.65,3.99,86058,0.0,1.0
2024-12-02,4.06,4.94,3.7,4.5,8908675,4.06,4.94,3.7,4.5,8908675,0.0,1.0
2024-12-03,4.06,4.3,3.8,3.81,450339,4.06,4.3,3.8,3.81,450339,0.0,1.0
2024-12-04,4.38,4.5895,4.02,4.12,327967,4.38,4.5895,4.02,4.12,327967,0.0,1.0
2024-12-05,4.03,4.485,4.0,4.35,207236,4.03,4.485,4.0,4.35,207236,0.0,1.0
2024-12-06,4.25,4.4,4.03,4.09,66267,4.25,4.4,4.03,4.09,66267,0.0,1.0
2024-12-09,4.15,4.36,3.8003,4.21,103803,4.15,4.36,3.8003,4.21,103803,0.0,1.0
2024-12-10,4.21,4.35,4.14,4.18,69706,4.21,4.35,4.14,4.18,69706,0.0,1.0
2024-12-11,4.16,4.449,4.06,4.29,125124,4.16,4.449,4.06,4.29,125124,0.0,1.0
2024-12-12,4.13,4.28,3.91,4.01,64833,4.13,4.28,3.91,4.01,64833,0.0,1.0
2024-12-13,4.35,4.6,4.13,4.2,121587,4.35,4.6,4.13,4.2,121587,0.0,1.0
2024-12-16,4.57,4.71,4.19,4.2,48494,4.57,4.71,4.19,4.2,48494,0.0,1.0
2024-12-17,4.48,4.66,4.36,4.46,67498,4.48,4.66,4.36,4.46,67498,0.0,1.0
2024-12-18,4.66,5.16,4.44,4.44,148397,4.66,5.16,4.44,4.44,148397,0.0,1.0
2024-12-19,4.99,5.2,4.73,4.73,187759,4.99,5.2,4.73,4.73,187759,0.0,1.0
2024-12-20,3.33,5.498,2.8703,4.7,450399,3.33,5.498,2.8703,4.7,450399,0.0,1.0
2024-12-23,3.14,3.4685,2.96,3.06,71983,3.14,3.4685,2.96,3.06,71983,0.0,1.0
2024-12-24,3.465,3.465,3.11,3.28,17722,3.465,3.465,3.11,3.28,17722,0.0,1.0
2024-12-26,3.5152,3.58,3.24,3.24,35124,3.5152,3.58,3.24,3.24,35124,0.0,1.0
2024-12-27,3.8499,3.98,3.37,3.51,27778,3.8499,3.98,3.37,3.51,27778,0.0,1.0
2024-12-30,3.64,3.93,3.49,3.93,55179,3.64,3.93,3.49,3.93,55179,0.0,1.0
2024-12-31,3.8399,3.9899,3.4323,3.59,57464,3.8399,3.9899,3.4323,3.59,57464,0.0,1.0
2025-01-02,3.93,3.99,3.4,3.41,52081,3.93,3.99,3.4,3.41,52081,0.0,1.0
2025-01-03,3.56,3.94,3.22,3.94,318799,3.56,3.94,3.22,3.94,318799,0.0,1.0
2025-01-06,3.6332,4.0,3.5,3.74,173945,3.6332,4.0,3.5,3.74,173945,0.0,1.0
2025-01-07,3.54,3.9,3.33,3.9,131368,3.54,3.9,3.33,3.9,131368,0.0,1.0
2025-01-08,3.5,3.77,3.45,3.77,108139,3.5,3.77,3.45,3.77,108139,0.0,1.0
2025-01-10,3.27,3.65,3.27,3.65,344459,3.27,3.65,3.27,3.65,344459,0.0,1.0
2025-01-13,1.25,3.52,0.91,3.5,6738876,1.25,3.52,0.91,3.5,6738876,0.0,1.0
2025-01-14,1.16,1.23,1.04,1.14,1583937,1.16,1.23,1.04,1.14,1583937,0.0,1.0
2025-01-15,1.08,1.2,1.08,1.12,736894,1.08,1.2,1.08,1.12,736894,0.0,1.0
2025-01-16,1.1,1.15,1.094,1.15,396156,1.1,1.15,1.094,1.15,396156,0.0,1.0
2025-01-17,1.09,1.15,1.09,1.12,177483,1.09,1.15,1.09,1.12,177483,0.0,1.0
2025-01-21,1.0,1.136,1.0,1.1,195631,1.0,1.136,1.0,1.1,195631,0.0,1.0
2025-01-22,1.09,1.11,1.01,1.01,79745,1.09,1.11,1.01,1.01,79745,0.0,1.0
2025-01-23,1.05,1.11,1.04,1.04,102607,1.05,1.11,1.04,1.04,102607,0.0,1.0
2025-01-24,1.11,1.13,1.04,1.04,156261,1.11,1.13,1.04,1.04,156261,0.0,1.0
2025-01-27,1.14,1.14,1.08,1.08,144833,1.14,1.14,1.08,1.08,144833,0.0,1.0
2025-01-28,1.1,1.1499,1.06,1.11,105224,1.1,1.1499,1.06,1.11,105224,0.0,1.0
2025-01-29,1.06,1.12,1.05,1.07,80887,1.06,1.12,1.05,1.07,80887,0.0,1.0
2025-01-30,1.11,1.12,1.08,1.1,62789,1.11,1.12,1.08,1.1,62789,0.0,1.0
2025-01-31,1.1,1.14,1.055,1.1,67452,1.1,1.14,1.055,1.1,67452,0.0,1.0
2025-02-03,1.11,1.14,1.07,1.07,32613,1.11,1.14,1.07,1.07,32613,0.0,1.0
2025-02-04,1.12,1.16,1.1,1.12,47005,1.12,1.16,1.1,1.12,47005,0.0,1.0
2025-02-05,1.1,1.12,1.09,1.09,20845,1.1,1.12,1.09,1.09,20845,0.0,1.0
2025-02-06,1.09,1.12,1.07,1.07,25572,1.09,1.12,1.07,1.07,25572,0.0,1.0
2025-02-07,1.0908,1.12,1.08,1.1,38939,1.0908,1.12,1.08,1.1,38939,0.0,1.0
2025-02-10,1.08,1.13,1.07,1.13,53537,1.08,1.13,1.07,1.13,53537,0.0,1.0
2025-02-11,1.07,1.0987,1.06,1.09,75316,1.07,1.0987,1.06,1.09,75316,0.0,1.0
2025-02-12,1.08,1.1001,1.06,1.06,41372,1.08,1.1001,1.06,1.06,41372,0.0,1.0
2025-02-13,1.09,1.11,1.07,1.11,38337,1.09,1.11,1.07,1.11,38337,0.0,1.0
2025-02-14,1.1,1.1,1.07,1.09,40110,1.1,1.1,1.07,1.09,40110,0.0,1.0
2025-02-18,1.12,1.16,1.06,1.06,51575,1.12,1.16,1.06,1.06,51575,0.0,1.0
2025-02-19,1.09,1.13,1.09,1.1,30838,1.09,1.13,1.09,1.1,30838,0.0,1.0
2025-02-20,1.09,1.15,1.08,1.11,40550,1.09,1.15,1.08,1.11,40550,0.0,1.0
2025-02-21,1.08,1.12,1.07,1.07,76569,1.08,1.12,1.07,1.07,76569,0.0,1.0
2025-02-24,1.1106,1.16,1.09,1.09,32325,1.1106,1.16,1.09,1.09,32325,0.0,1.0
2025-02-25,1.105,1.15,1.09,1.12,37698,1.105,1.15,1.09,1.12,37698,0.0,1.0
2025-02-26,1.12,1.1568,1.09,1.09,20524,1.12,1.1568,1.09,1.09,20524,0.0,1.0
2025-02-27,1.11,1.13,1.1,1.12,23004,1.11,1.13,1.1,1.12,23004,0.0,1.0
2025-02-28,1.12,1.15,1.1,1.14,24802,1.12,1.15,1.1,1.14,24802,0.0,1.0
2025-03-03,1.12,1.18,1.1,1.18,30471,1.12,1.18,1.1,1.18,30471,0.0,1.0
2025-03-04,1.07,1.14,1.06,1.14,67641,1.07,1.14,1.06,1.14,67641,0.0,1.0
2025-03-05,1.11,1.13,1.06,1.06,16717,1.11,1.13,1.06,1.06,16717,0.0,1.0
2025-03-06,1.1,1.125,1.1,1.1108,13485,1.1,1.125,1.1,1.1108,13485,0.0,1.0
2025-03-07,1.1,1.3,1.09,1.1,184739,1.1,1.3,1.09,1.1,184739,0.0,1.0
2025-03-10,1.081,1.14,1.056,1.14,111490,1.081,1.14,1.056,1.14,111490,0.0,1.0
2025-03-11,1.09,1.15,1.09,1.15,17389,1.09,1.15,1.09,1.15,17389,0.0,1.0
2025-03-12,1.07,1.1193,1.02,1.08,46298,1.07,1.1193,1.02,1.08,46298,0.0,1.0
2025-03-13,1.0689,1.089,1.02,1.05,17998,1.0689,1.089,1.02,1.05,17998,0.0,1.0
2025-03-14,1.04,1.09,1.0,1.07,83993,1.04,1.09,1.0,1.07,83993,0.0,1.0
2025-03-17,1.03,1.09,0.97,1.0,36076,1.03,1.09,0.97,1.0,36076,0.0,1.0
2025-03-18,1.05,1.07,0.972,0.9821,24591,1.05,1.07,0.972,0.9821,24591,0.0,1.0
2025-03-19,1.0466,1.06,1.0015,1.0015,22937,1.0466,1.06,1.0015,1.0015,22937,0.0,1.0
2025-03-20,1.03,1.03,0.97,1.03,19017,1.03,1.03,0.97,1.03,19017,0.0,1.0
2025-03-21,0.998,0.9999,0.96,0.99,31917,0.998,0.9999,0.96,0.99,31917,0.0,1.0
2025-03-24,1.02,1.02,0.975,0.9905,41579,1.02,1.02,0.975,0.9905,41579,0.0,1.0
2025-03-25,1.0435,1.08,1.0,1.05,17657,1.0435,1.08,1.0,1.05,17657,0.0,1.0
2025-03-26,1.04,1.04,0.98,0.98,10145,1.04,1.04,0.98,0.98,10145,0.0,1.0
2025-03-27,1.01,1.0198,0.983,0.983,8885,1.01,1.0198,0.983,0.983,8885,0.0,1.0
2025-03-28,1.03,1.03,0.95,0.98,17571,1.03,1.03,0.95,0.98,17571,0.0,1.0
2025-03-31,1.0,1.01,0.95,0.96,7230,1.0,1.01,0.95,0.96,7230,0.0,1.0
2025-04-01,1.03,1.03,0.9499,0.9522,65422,1.03,1.03,0.9499,0.9522,65422,0.0,1.0
2025-04-02,0.9999,1.1,0.9953,1.0623,13859,0.9999,1.1,0.9953,1.0623,13859,0.0,1.0
2025-04-03,1.05,1.05,0.968,0.968,20469,1.05,1.05,0.968,0.968,20469,0.0,1.0
2025-04-04,1.04,1.04,0.958,0.958,10920,1.04,1.04,0.958,0.958,10920,0.0,1.0
2025-04-07,1.03,1.07,0.958,0.98,26902,1.03,1.07,0.958,0.98,26902,0.0,1.0
2025-04-08,1.09,1.09,0.9801,0.9807,5705,1.09,1.09,0.9801,0.9807,5705,0.0,1.0
2025-04-09,1.049,1.06,0.97,1.02,14749,1.049,1.06,0.97,1.02,14749,0.0,1.0
2025-04-10,1.06,1.06,0.978,0.985,9439,1.06,1.06,0.978,0.985,9439,0.0,1.0
2025-04-11,1.0331,1.04,0.97,0.97,7246,1.0331,1.04,0.97,0.97,7246,0.0,1.0
2025-04-14,1.0776,1.0776,1.02,1.025,5887,1.0776,1.0776,1.02,1.025,5887,0.0,1.0
2025-04-15,1.0699,1.0699,1.03,1.05,1807,1.0699,1.0699,1.03,1.05,1807,0.0,1.0
2025-04-16,1.0699,1.07,1.01,1.0656,6122,1.0699,1.07,1.01,1.0656,6122,0.0,1.0
2025-04-17,1.1,1.1,1.0101,1.0101,13394,1.1,1.1,1.0101,1.0101,13394,0.0,1.0
2025-04-21,1.09,1.105,1.04,1.06,7036,1.09,1.105,1.04,1.06,7036,0.0,1.0
2025-04-22,1.1,1.1,1.05,1.06,1459,1.1,1.1,1.05,1.06,1459,0.0,1.0
2025-04-23,1.1,1.11,1.05,1.11,2260,1.1,1.11,1.05,1.11,2260,0.0,1.0
2025-04-24,1.081,1.085,1.08,1.085,646,1.081,1.085,1.08,1.085,646,0.0,1.0
2025-04-25,1.06,1.06,1.051,1.051,2624,1.06,1.06,1.051,1.051,2624,0.0,1.0
2025-04-28,1.1,1.1,1.05,1.05,7648,1.1,1.1,1.05,1.05,7648,0.0,1.0
2025-04-29,1.07,1.14,1.05,1.0999,30625,1.07,1.14,1.05,1.0999,30625,0.0,1.0
2025-04-30,1.11,1.13,1.095,1.1,9983,1.11,1.13,1.095,1.1,9983,0.0,1.0
2025-05-01,1.1701,1.25,1.1,1.1,28067,1.1701,1.25,1.1,1.1,28067,0.0,1.0
2025-05-02,1.25,1.305,1.2001,1.27,38122,1.25,1.305,1.2001,1.27,38122,0.0,1.0
2025-05-05,1.33,1.34,1.25,1.25,19830,1.33,1.34,1.25,1.25,19830,0.0,1.0
2025-05-06,1.23,1.3118,1.23,1.31,16891,1.23,1.3118,1.23,1.31,16891,0.0,1.0
2025-05-07,1.28,1.3,1.25,1.3,12269,1.28,1.3,1.25,1.3,12269,0.0,1.0
2025-05-08,1.3,1.32,1.285,1.3001,5826,1.3,1.32,1.285,1.3001,5826,0.0,1.0
2025-05-09,1.26,1.29,1.25,1.29,6001,1.26,1.29,1.25,1.29,6001,0.0,1.0
2025-05-12,1.25,1.2668,1.24,1.2668,6385,1.25,1.2668,1.24,1.2668,6385,0.0,1.0
2025-05-13,1.26,1.3394,1.26,1.3086,5132,1.26,1.3394,1.26,1.3086,5132,0.0,1.0
2025-05-14,1.27,1.27,1.27,1.27,540,1.27,1.27,1.27,1.27,540,0.0,1.0
2025-05-15,1.295785,1.3,1.275,1.275,3252,1.295785,1.3,1.275,1.275,3252,0.0,1.0
2025-05-16,1.285,1.3,1.2501,1.27,5107,1.285,1.3,1.2501,1.27,5107,0.0,1.0
2025-05-19,1.22,1.28,1.2,1.28,6148,1.22,1.28,1.2,1.28,6148,0.0,1.0
2025-05-20,1.16,1.295,1.15,1.295,8647,1.16,1.295,1.15,1.295,8647,0.0,1.0
2025-05-21,1.2004,1.34,1.17,1.34,9007,1.2004,1.34,1.17,1.34,9007,0.0,1.0
2025-05-22,1.145,1.185,1.1,1.185,12595,1.145,1.185,1.1,1.185,12595,0.0,1.0
2025-05-23,1.0999,1.12,1.02,1.12,12768,1.0999,1.12,1.02,1.12,12768,0.0,1.0
2025-05-27,1.08,1.1,1.05,1.06,9812,1.08,1.1,1.05,1.06,9812,0.0,1.0
2025-05-28,1.02,1.1,0.9355,1.08,29918,1.02,1.1,0.9355,1.08,29918,0.0,1.0
2025-05-29,1.089,1.27,1.01,1.06,3944,1.089,1.27,1.01,1.06,3944,0.0,1.0
2025-05-30,1.01,1.2045,1.01,1.1,15426,1.01,1.2045,1.01,1.1,15426,0.0,1.0
2025-06-02,1.09,1.12,1.0108,1.12,5341,1.09,1.12,1.0108,1.12,5341,0.0,1.0
2025-06-03,1.04,1.1,0.98,1.09,19693,1.04,1.1,0.98,1.09,19693,0.0,1.0
2025-06-04,0.9702,1.19,0.9,1.16,23239272,0.9702,1.19,0.9,1.16,23239272,0.0,1.0
2025-06-05,1.05,1.05,0.8996,0.94,624626,1.05,1.05,0.8996,0.94,624626,0.0,1.0
2025-06-06,0.967,1.05,0.9165,0.94,242816,0.967,1.05,0.9165,0.94,242816,0.0,1.0
2025-06-09,0.95,0.96,0.905,0.91,116631,0.95,0.96,0.905,0.91,116631,0.0,1.0
2025-06-10,0.86,0.9309,0.7359,0.91,149208,0.86,0.9309,0.7359,0.91,149208,0.0,1.0
2025-06-11,0.9259,0.9303,0.8225,0.8225,133698,0.9259,0.9303,0.8225,0.8225,133698,0.0,1.0
2025-06-12,0.8732,0.94,0.861,0.8981,78566,0.8732,0.94,0.861,0.8981,78566,0.0,1.0
2025-06-13,0.86,0.93,0.8502,0.93,73247,0.86,0.93,0.8502,0.93,73247,0.0,1.0
2025-06-16,0.9,0.91,0.8101,0.8599,118506,0.9,0.91,0.8101,0.8599,118506,0.0,1.0
2025-06-17,0.8618,0.92,0.8401,0.865,96201,0.8618,0.92,0.8401,0.865,96201,0.0,1.0
2025-06-18,0.9,0.9119,0.8359,0.8359,92328,0.9,0.9119,0.8359,0.8359,92328,0.0,1.0
2025-06-20,0.851,0.9,0.8403,0.899,43683,0.851,0.9,0.8403,0.899,43683,0.0,1.0
2025-06-23,0.8892,0.9,0.8152,0.8398,90946,0.8892,0.9,0.8152,0.8398,90946,0.0,1.0
2025-06-24,0.8207,0.8989,0.8178,0.8989,78853,0.8207,0.8989,0.8178,0.8989,78853,0.0,1.0
2025-06-25,0.82,0.8342,0.77001,0.81,241605,0.82,0.8342,0.77001,0.81,241605,0.0,1.0
2025-06-26,0.831,0.831,0.7797,0.7803,20543,0.831,0.831,0.7797,0.7803,20543,0.0,1.0
2025-06-27,0.8192,0.855,0.771,0.855,29855,0.8192,0.855,0.771,0.855,29855,0.0,1.0
2025-06-30,0.79,0.8,0.735,0.7619,693697,0.79,0.8,0.735,0.7619,693697,0.0,1.0
2025-07-01,0.86,0.86,0.7204,0.7548,102458,0.86,0.86,0.7204,0.7548,102458,0.0,1.0
2025-07-02,0.8547,0.8599,0.8111,0.8186,17162,0.8547,0.8599,0.8111,0.8186,17162,0.0,1.0
2025-07-03,0.86,0.86,0.81,0.846,17698,0.86,0.86,0.81,0.846,17698,0.0,1.0
2025-07-07,0.878,1.01,0.79461,1.0,61171025,0.878,1.01,0.79461,1.0,61171025,0.0,1.0
2025-07-08,0.758,0.85,0.7318,0.8,1120147,0.758,0.85,0.7318,0.8,1120147,0.0,1.0
2025-07-09,0.7701,0.8045,0.707,0.707,507631,0.7701,0.8045,0.707,0.707,507631,0.0,1.0
2025-07-10,0.75,0.8049,0.709,0.72,301107,0.75,0.8049,0.709,0.72,301107,0.0,1.0
2025-07-11,0.8013,0.85,0.7473,0.75,470430,0.8013,0.85,0.7473,0.75,470430,0.0,1.0
2025-07-14,0.81,0.82,0.7626,0.82,182652,0.81,0.82,0.7626,0.82,182652,0.0,1.0
2025-07-15,0.7764,0.8069,0.764425,0.7885,123671,0.7764,0.8069,0.764425,0.7885,123671,0.0,1.0
2025-07-16,0.773,0.8096,0.7667,0.7739,159852,0.773,0.8096,0.7667,0.7739,159852,0.0,1.0
2025-07-17,0.8005,0.82,0.775,0.775,179625,0.8005,0.82,0.775,0.775,179625,0.0,1.0
2025-07-18,0.79,0.8142,0.78,0.797,202455,0.79,0.8142,0.78,0.797,202455,0.0,1.0
2025-07-21,0.79,0.835,0.774,0.79,96971,0.79,0.835,0.774,0.79,96971,0.0,1.0
2025-07-22,0.7983,0.81,0.7701,0.7974,101043,0.7983,0.81,0.7701,0.7974,101043,0.0,1.0
2025-07-23,0.7799,0.826,0.77,0.826,116615,0.7799,0.826,0.77,0.826,116615,0.0,1.0
2025-07-24,0.7975,0.799,0.7619,0.7619,94780,0.7975,0.799,0.7619,0.7619,94780,0.0,1.0
2025-07-25,0.775,0.7972,0.763,0.7736,47672,0.775,0.7972,0.763,0.7736,47672,0.0,1.0
2025-07-28,0.82,0.83,0.763,0.777,138672,0.82,0.83,0.763,0.777,138672,0.0,1.0
2025-07-29,0.808,0.8402,0.772,0.8402,42659,0.808,0.8402,0.772,0.8402,42659,0.0,1.0
2025-07-30,0.7521,0.805,0.732,0.7989,95714,0.7521,0.805,0.732,0.7989,95714,0.0,1.0
2025-07-31,0.774,0.8422,0.7521,0.8422,396451,0.774,0.8422,0.7521,0.8422,396451,0.0,1.0
2025-08-01,0.791,0.8032,0.7561,0.7561,129303,0.791,0.8032,0.7561,0.7561,129303,0.0,1.0
2025-08-04,0.798,0.815,0.7748,0.815,222636,0.798,0.815,0.7748,0.815,222636,0.0,1.0
2025-08-05,0.8,0.819999,0.775,0.7972,71531,0.8,0.819999,0.775,0.7972,71531,0.0,1.0
2025-08-06,0.657,0.7901,0.61,0.79,222783,0.657,0.7901,0.61,0.79,222783,0.0,1.0
2025-08-07,0.705,0.7385,0.661,0.7018,124200,0.705,0.7385,0.661,0.7018,124200,0.0,1.0
2025-08-08,0.71249,0.7436,0.68,0.6938,81581,0.71249,0.7436,0.68,0.6938,81581,0.0,1.0
2025-08-11,0.722,0.7859,0.6927,0.771,54989,0.722,0.7859,0.6927,0.771,54989,0.0,1.0
2025-08-12,0.7296,0.7565,0.7025,0.7025,17392,0.7296,0.7565,0.7025,0.7025,17392,0.0,1.0
2025-08-13,0.7379,0.74,0.6777,0.74,52987,0.7379,0.74,0.6777,0.74,52987,0.0,1.0
2025-08-14,0.6912,0.7227,0.6802,0.695,18652,0.6912,0.7227,0.6802,0.695,18652,0.0,1.0
2025-08-15,0.6867,0.734,0.6704,0.734,52923,0.6867,0.734,0.6704,0.734,52923,0.0,1.0
2025-08-18,0.7,0.7,0.6455,0.6707,62486,0.7,0.7,0.6455,0.6707,62486,0.0,1.0
2025-08-19,0.6997,0.7074,0.64,0.6651,46695,0.6997,0.7074,0.64,0.6651,46695,0.0,1.0
2025-08-20,0.69499,0.6997,0.6503,0.6503,926449,0.69499,0.6997,0.6503,0.6503,926449,0.0,1.0
2025-08-21,0.7155,0.7156,0.6232,0.6463,289795,0.7155,0.7156,0.6232,0.6463,289795,0.0,1.0
2025-08-22,0.69999,0.7335,0.6614,0.6785,484276,0.69999,0.7335,0.6614,0.6785,484276,0.0,1.0
2025-08-25,0.6618,0.7,0.6601,0.67,58439,0.6618,0.7,0.6601,0.67,58439,0.0,1.0
2025-08-26,0.741,0.741,0.662,0.709,557406,0.741,0.741,0.662,0.709,557406,0.0,1.0
2025-08-27,0.7472,0.7701,0.71,0.739,102693,0.7472,0.7701,0.71,0.739,102693,0.0,1.0
2025-08-28,0.74,0.7948,0.7,0.7304,2165103,0.74,0.7948,0.7,0.7304,2165103,0.0,1.0
2025-08-29,0.735,0.75259,0.6621,0.719,213588,0.735,0.75259,0.6621,0.719,213588,0.0,1.0
2025-09-02,0.71449,0.734,0.6687,0.7129,254354,0.71449,0.734,0.6687,0.7129,254354,0.0,1.0
2025-09-03,0.70599,0.725,0.681,0.6903,45778,0.70599,0.725,0.681,0.6903,45778,0.0,1.0
2025-09-04,0.68389,0.699999,0.66,0.6707,20531,0.68389,0.699999,0.66,0.6707,20531,0.0,1.0
2025-09-05,0.66,0.7233,0.6552,0.6552,93380,0.66,0.7233,0.6552,0.6552,93380,0.0,1.0
2025-09-08,0.643,0.691,0.641001,0.663,183155,0.643,0.691,0.641001,0.663,183155,0.0,1.0
2025-09-09,0.6605,0.701,0.63,0.63,225194,0.6605,0.701,0.63,0.63,225194,0.0,1.0
2025-09-10,0.673,0.68,0.643,0.653,51018,0.673,0.68,0.643,0.653,51018,0.0,1.0
2025-09-11,0.67999,0.7,0.65,0.6568,48267,0.67999,0.7,0.65,0.6568,48267,0.0,1.0
2025-09-12,0.68999,0.69399,0.665,0.665,32880,0.68999,0.69399,0.665,0.665,32880,0.0,1.0
2025-09-15,0.65,0.6899,0.63,0.67,119104,0.65,0.6899,0.63,0.67,119104,0.0,1.0
2025-09-16,0.677,0.6825,0.6457,0.667,36502,0.677,0.6825,0.6457,0.667,36502,0.0,1.0
2025-09-17,0.6253,0.696,0.62,0.65,106740,0.6253,0.696,0.62,0.65,106740,0.0,1.0
2025-09-18,0.6381,0.642899,0.619201,0.6408,110913,0.6381,0.642899,0.619201,0.6408,110913,0.0,1.0
2025-09-19,0.6302,0.652,0.62,0.64,91002,0.6302,0.652,0.62,0.64,91002,0.0,1.0
2025-09-22,0.645,0.66,0.6201,0.6351,73101,0.645,0.66,0.6201,0.6351,73101,0.0,1.0
2025-09-23,0.65049,0.6725,0.6201,0.631,47573,0.65049,0.6725,0.6201,0.631,47573,0.0,1.0
2025-09-24,0.64079,0.6726,0.621,0.6585,36414,0.64079,0.6726,0.621,0.6585,36414,0.0,1.0
2025-09-25,0.637,0.6433,0.6238,0.640699,46710,0.637,0.6433,0.6238,0.640699,46710,0.0,1.0
2025-09-26,0.6431,0.6585,0.628,0.6287,54699,0.6431,0.6585,0.628,0.6287,54699,0.0,1.0
2025-09-29,0.63,0.6431,0.5852,0.6203,97549,0.63,0.6431,0.5852,0.6203,97549,0.0,1.0
2025-09-30,0.62999,0.64,0.6099,0.62,41483,0.62999,0.64,0.6099,0.62,41483,0.0,1.0
2025-10-01,0.618,0.63,0.6001,0.62,29527,0.618,0.63,0.6001,0.62,29527,0.0,1.0
2025-10-02,0.62,0.62,0.5928,0.6101,42924,0.62,0.62,0.5928,0.6101,42924,0.0,1.0
2025-10-03,0.60879,0.62,0.5712,0.61,71041,0.60879,0.62,0.5712,0.61,71041,0.0,1.0
2025-10-06,0.60899,0.6091,0.58,0.5842,23223,0.60899,0.6091,0.58,0.5842,23223,0.0,1.0
2025-10-07,0.617,0.6685,0.57,0.5813,433351,0.617,0.6685,0.57,0.5813,433351,0.0,1.0
2025-10-08,0.6146,0.657,0.571201,0.5985,708793,0.6146,0.657,0.571201,0.5985,708793,0.0,1.0
2025-10-09,0.6466,0.6675,0.585,0.6171,898628,0.6466,0.6675,0.585,0.6171,898628,0.0,1.0
2025-10-10,0.6,0.69,0.6,0.663,956911,0.6,0.69,0.6,0.663,956911,0.0,1.0
2025-10-13,0.5705,0.647,0.5701,0.6068,44715,0.5705,0.647,0.5701,0.6068,44715,0.0,1.0
2025-10-14,0.59,0.5929,0.5641,0.5685,65524,0.59,0.5929,0.5641,0.5685,65524,0.0,1.0
2025-10-15,0.5952,0.6068,0.578,0.578,23251,0.5952,0.6068,0.578,0.578,23251,0.0,1.0
2025-10-16,0.603,0.64,0.580101,0.639,23377,0.603,0.64,0.580101,0.639,23377,0.0,1.0
2025-10-17,0.611,0.6999,0.561,0.57,918757,0.611,0.6999,0.561,0.57,918757,0.0,1.0
2025-10-20,0.58,0.6229,0.58,0.5845,44375,0.58,0.6229,0.58,0.5845,44375,0.0,1.0
2025-10-21,0.57929,0.625,0.5678,0.57,96533,0.57929,0.625,0.5678,0.57,96533,0.0,1.0
2025-10-22,0.52,0.5816,0.5176,0.56,99659,0.52,0.5816,0.5176,0.56,99659,0.0,1.0
2025-10-23,0.538,0.575,0.5175,0.521,82690,0.538,0.575,0.5175,0.521,82690,0.0,1.0
2025-10-24,0.53799,0.568,0.52,0.52,45325,0.53799,0.568,0.52,0.52,45325,0.0,1.0
2025-10-27,0.52,0.6131,0.52,0.522,1189956,0.52,0.6131,0.52,0.522,1189956,0.0,1.0
2025-10-28,0.4234,0.4898,0.3841,0.4898,35286331,0.4234,0.4898,0.3841,0.4898,35286331,0.0,1.0
2025-10-29,0.401,0.4294,0.39,0.3975,1046622,0.401,0.4294,0.39,0.3975,1046622,0.0,1.0
2025-10-30,0.374,0.3952,0.335,0.3628,2536796,0.374,0.3952,0.335,0.3628,2536796,0.0,1.0
2025-10-31,0.3507,0.3619,0.3212,0.329,407280,0.3507,0.3619,0.3212,0.329,407280,0.0,1.0
2025-11-03,0.3553,0.5045,0.332,0.3596,6952976,0.3553,0.5045,0.332,0.3596,6952976,0.0,1.0
2025-11-04,0.38,0.4018,0.33,0.33,556133,0.38,0.4018,0.33,0.33,556133,0.0,1.0
2025-11-05,0.3711,0.4,0.3686,0.3686,160825,0.3711,0.4,0.3686,0.3686,160825,0.0,1.0
2025-11-06,0.4315,0.4399,0.36,0.36,750752,0.4315,0.4399,0.36,0.36,750752,0.0,1.0
2025-11-07,0.3891,0.4151,0.33,0.4102,1004092,0.3891,0.4151,0.33,0.4102,1004092,0.0,1.0
2025-11-10,0.37,0.4,0.3267,0.362101,477866,0.37,0.4,0.3267,0.362101,477866,0.0,1.0
2025-11-11,0.3448,0.3599,0.3305,0.3599,360431,0.3448,0.3599,0.3305,0.3599,360431,0.0,1.0
2025-11-12,0.338,0.349,0.32731,0.332,118267,0.338,0.349,0.32731,0.332,118267,0.0,1.0
2025-11-13,0.3575,0.3575,0.326,0.349,178777,0.3575,0.3575,0.326,0.349,178777,0.0,1.0
2025-11-14,0.341,0.36,0.3361,0.3468,103867,0.341,0.36,0.3361,0.3468,103867,0.0,1.0
2025-11-17,0.3323,0.35,0.328,0.35,86485,0.3323,0.35,0.328,0.35,86485,0.0,1.0
2025-11-18,0.328,0.3315,0.3121,0.32,175843,0.328,0.3315,0.3121,0.32,175843,0.0,1.0
2025-11-19,0.3183,0.348,0.3127,0.3182,54455,0.3183,0.348,0.3127,0.3182,54455,0.0,1.0
2025-11-20,0.2845,0.348,0.2685,0.315,153602,0.2845,0.348,0.2685,0.315,153602,0.0,1.0
2025-11-21,0.3047,0.3047,0.284,0.284,76140,0.3047,0.3047,0.284,0.284,76140,0.0,1.0
2025-11-24,0.3199,0.3273,0.2957,0.3273,81070,0.3199,0.3273,0.2957,0.3273,81070,0.0,1.0
2025-11-25,0.3075,0.31989,0.3,0.31,60043,0.3075,0.31989,0.3,0.31,60043,0.0,1.0
2025-11-26,0.30959,0.31,0.2935,0.298,32101,0.30959,0.31,0.2935,0.298,32101,0.0,1.0