date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-09-09,0.21,0.22,0.21,0.21,972300,3.45577028724757,3.6203307771165,3.45577028724757,3.45577028724757,59084.6563944001,0.0,1.0
2024-09-10,0.2144,0.2616,0.21,0.2224,2344758,3.5281769027899,4.30490241497126,3.45577028724757,3.65982529468505,142486.085321424,0.0,1.0
2024-09-11,0.2126,0.2233,0.197,0.21,914181,3.49855601461349,3.67463573877325,3.24184165041796,3.45577028724757,55552.8851869681,0.0,1.0
2024-09-12,0.2088,0.215,0.2,0.2,485411,3.4360230284633,3.53805053218204,3.29120979737864,3.29120979737864,29497.420698408,0.0,1.0
2024-09-13,0.2289,0.2298,0.2101,0.218,1027893,3.76678961309985,3.78160005718806,3.45741589214626,3.58741867914272,62462.9278157041,0.0,1.0
2024-09-16,0.2172,0.237,0.2172,0.237,547475,3.5742538399532,3.90008360989369,3.5742538399532,3.90008360989369,33268.9213818001,0.0,1.0
2024-09-17,0.2231,0.2249,0.2167,0.2241,596500,3.67134452897587,3.70096541715228,3.56602581545976,3.68780057796277,36248.0690520001,0.0,1.0
2024-09-18,0.2153,0.2279,0.212,0.2239,498407,3.54298734687811,3.75033356411296,3.48868238522136,3.68450936816539,30287.160690696,0.0,1.0
2024-09-19,0.2121,0.224439,0.2105,0.2222,602303,3.49032799012005,3.69337917856932,3.46399831174102,3.65653408488767,36600.705338184,0.0,1.0
2024-09-20,0.2143,0.22,0.21,0.22,468254,3.52653129789121,3.6203307771165,3.45577028724757,3.6203307771165,28454.8253577121,0.0,1.0
2024-09-23,0.2199,0.2619,0.211,0.2142,2288799,3.61868517221782,4.30983922966733,3.47222633623447,3.52488569299252,139085.572838472,0.0,1.0
2024-09-24,0.2212,0.229,0.216,0.2169,950472,3.64007803590078,3.76843521799854,3.55450658116893,3.56931702525714,57758.214062016,0.0,1.0
2024-09-25,0.2044,0.23,0.2,0.225,1124524,3.36361641292097,3.78489126698544,3.29120979737864,3.70261102205097,68334.9934662721,0.0,1.0
2024-09-26,0.2189,0.2199,0.212,0.212,645150,3.60222912323092,3.61868517221782,3.48868238522136,3.48868238522136,39204.4287492001,0.0,1.0
2024-09-27,0.222,0.225,0.2148,0.225,549218,3.65324287509029,3.70261102205097,3.53475932238466,3.70261102205097,33374.839880304,0.0,1.0
2024-09-30,0.2297,0.2368,0.2141,0.222,1172356,3.77995445228937,3.89679240009631,3.52324008809383,3.65324287509029,71241.644998368,0.0,1.0
2024-10-01,0.226,0.2299,0.2201,0.225,682810,3.71906707103786,3.78324566208675,3.62197638201519,3.70261102205097,41492.9489176801,0.0,1.0
2024-10-02,0.2171,0.225,0.2127,0.225,464571,3.57260823505451,3.70261102205097,3.50020161951218,3.70261102205097,28231.0170788881,0.0,1.0
2024-10-03,0.2226,0.235,0.18,0.18,1191649,3.66311650448243,3.8671715119199,2.96208881764078,2.96208881764078,72414.040633272,0.0,1.0
2024-10-04,0.228,0.23,0.22,0.229,604723,3.75197916901165,3.78489126698544,3.6203307771165,3.76843521799854,36747.763723944,0.0,1.0
2024-10-07,0.2123,0.2279,0.2117,0.2235,1055669,3.49361919991743,3.75033356411296,3.48374557052529,3.67792694857063,64150.817783832,0.0,1.0
2024-10-08,0.2041,0.2197,0.2037,0.2123,679438,3.3586795982249,3.61539396242044,3.35209717863015,3.49361919991743,41288.0394644641,0.0,1.0
2024-10-09,0.2036,0.2082,0.2025,0.2041,339399,3.35045157373146,3.42614939907116,3.33234991984587,3.3586795982249,20624.573995272,0.0,1.0
2024-10-10,0.202,0.2065,0.1976,0.1976,609565,3.32412189535243,3.39817411579345,3.2517152798101,3.2517152798101,37042.00203132,0.0,1.0
2024-10-11,0.2143,0.218,0.201,0.202,417918,3.52653129789121,3.58741867914272,3.30766584636553,3.32412189535243,25396.0109339041,0.0,1.0
2024-10-14,0.2143,0.2184,0.2051,0.2143,478842,3.52653129789121,3.59400109873748,3.3751356472118,3.52653129789121,29098.2361793761,0.0,1.0
2024-10-15,0.215,0.2204,0.2122,0.2143,550228,3.53805053218204,3.62691319671126,3.49197359501874,3.52653129789121,33436.215487584,0.0,1.0
2024-10-16,0.2251,0.227483,0.2133,0.215,681244,3.70425662694966,3.74347139168543,3.51007524890432,3.53805053218204,41397.786342432,0.0,1.0
2024-10-17,0.225,0.2298,0.2182,0.225,528448,3.70261102205097,3.78160005718806,3.5907098889401,3.70261102205097,32112.690015744,0.0,1.0
2024-10-18,0.225,0.235,0.22,0.2228,792781,3.70261102205097,3.8671715119199,3.6203307771165,3.66640771427981,48175.6587277681,0.0,1.0
2024-10-21,0.2334,0.2334,0.2152,0.22,850077,3.84084183354087,3.84084183354087,3.54134174197942,3.6203307771165,51657.4179304561,0.0,1.0
2024-10-22,0.225,0.233,0.223,0.232,1026573,3.70261102205097,3.83425941394612,3.66969892407718,3.81780336495922,62382.7141507441,0.0,1.0
2024-10-23,0.222,0.227,0.2154,0.22,440014,3.65324287509029,3.73552312002476,3.5446329517768,3.6203307771165,26738.739070992,0.0,1.0
2024-10-24,0.2194,0.2247,0.216,0.222,382859,3.61045714772437,3.6976742073549,3.55450658116893,3.65324287509029,23265.548146152,0.0,1.0
2024-10-25,0.2196,0.2247,0.2166,0.2194,478432,3.61374835752175,3.6976742073549,3.56438021056107,3.61045714772437,29073.321328896,0.0,1.0
2024-10-28,0.2249,0.225,0.217,0.22,583322,3.70096541715228,3.70261102205097,3.57096263015582,3.6203307771165,35447.269296816,0.0,1.0
2024-10-29,0.226,0.238,0.2206,0.2249,2349057,3.71906707103786,3.91653965888058,3.63020440650864,3.70096541715228,142747.326643896,0.0,1.0
2024-10-30,0.2139,0.23,0.2101,0.226,1016855,3.51994887829646,3.78489126698544,3.45741589214626,3.71906707103786,61792.17142644,0.0,1.0
2024-10-31,0.204,0.2207,0.202,0.2102,562571,3.35703399332621,3.63185001140733,3.32412189535243,3.45906149704495,34186.2740228881,0.0,1.0
2024-11-01,0.1966,0.204,0.195,0.204,763950,3.2352592308232,3.35703399332621,3.20892955244417,3.35703399332621,46423.6585956001,0.0,1.0
2024-11-04,0.1964,0.1997,0.1901,0.1966,809442,3.23196802102582,3.28627298268257,3.1282949124084,3.2352592308232,49188.1131761761,0.0,1.0
2024-11-05,0.2051,0.2067,0.1965,0.1999,437767,3.3751356472118,3.40146532559082,3.23361362592451,3.28956419247995,26602.193536776,0.0,1.0
2024-11-06,0.2275,0.2296,0.2051,0.2051,1726920,3.7437511445182,3.77830884739068,3.3751356472118,3.3751356472118,104941.35022176,0.0,1.0
2024-11-07,0.239,0.25,0.2205,0.2285,1625833,3.93299570786747,4.1140122467233,3.62855880160995,3.7602071935051,98798.5026840242,0.0,1.0
2024-11-08,0.225,0.244,0.2222,0.2402,580771,3.70261102205097,4.01527595280194,3.65653408488767,3.95274296665175,35292.250312488,0.0,1.0
2024-11-11,0.2195,0.2327,0.2129,0.23,2285870,3.61210275262306,3.82932259925005,3.50349282930956,3.78489126698544,138907.58357736,0.0,1.0
2024-11-12,0.1972,0.2115,0.190801,0.21,2574289,3.24513286021534,3.48045436072791,3.13983060274821,3.45577028724757,156434.208603192,0.0,1.0
2024-11-13,0.1974,0.2066,0.1972,0.2015,1795923,3.24842407001272,3.39981972069214,3.24513286021534,3.31589387085898,109134.519557544,0.0,1.0
2024-11-14,0.191,0.2,0.1772,0.2,1797246,3.1431053564966,3.29120979737864,2.91601188047748,3.29120979737864,109214.915526288,0.0,1.0
2024-11-15,0.1856,0.1909,0.1801,0.19,1115927,3.05424269196738,3.14145975159791,2.96373442253947,3.12664930750971,67812.571589256,0.0,1.0
2024-11-18,0.1774,0.1942,0.1643,0.1942,1941968,2.91930309027485,3.19576471325466,2.70372884854655,3.19576471325466,118009.371602304,0.0,1.0
2024-11-19,0.163,0.1756,0.16,0.17,2118710,2.68233598486359,2.88968220209845,2.63296783790291,2.79752832777184,128749.61673288,0.0,1.0
2024-11-20,0.1802,0.1969,0.1452,0.1674,4505562,2.96538002743815,3.24019604551927,2.38941831289689,2.75474260040592,273793.667215537,0.0,1.0
2024-11-21,0.1759,0.1829,0.16,0.1817,3887427,2.89461901679451,3.00981135970277,2.63296783790291,2.99006410091849,236230.884041257,0.0,1.0
2024-11-22,0.1816,0.1876,0.1666,0.1711,3388451,2.98841849601981,3.08715478994116,2.74157776121641,2.81562998165743,205909.146399528,0.0,1.0
2024-11-25,6.61,6.7,5.6001,6.51,169345,3.10784239438183,3.15015794891956,2.63301485518573,3.06082511156214,360176.0668506,0.0,0.0285714285714286
2024-11-26,5.8201,7.01,5.76,7.01,143452,2.98820654210886,3.59913538602139,2.95734947553255,3.59913538602139,279400.02588,0.0,1.092
2024-11-27,6.36,6.38,5.82,6.33,70781,3.2654067125672,3.27567528713502,2.98815519923602,3.25000385071546,137859.44589,0.0,1.0
2024-11-29,5.96,6.88,5.77,6.76,61187,5.23266022827041,6.04038630377524,5.06584723441615,5.93503072870939,69691.993,0.0,1.71
2024-12-02,5.47,5.99,5.28,5.99,86928,4.80245829675154,5.25899912203687,4.63564530289728,5.25899912203687,99010.9919999999,0.0,1.0
2024-12-03,5.76,5.95,5.4,5.49,53139,5.05706760316067,5.22388059701493,4.74100087796313,4.82001755926251,60525.321,0.0,1.0
2024-12-04,5.34,5.89,5.25,5.89,66076,4.6883230904302,5.171202809482,4.60930640913082,5.171202809482,75260.564,0.0,1.0
2024-12-05,4.98,5.62,4.98,5.46,39594,4.37225636523266,4.93415276558385,4.37225636523266,4.79367866549605,45097.566,0.0,1.0
2024-12-06,6.77,7.1358,5.55,6.16,649813,5.94381035996488,6.26496927129061,4.87269534679543,5.40825285338016,740137.007,0.0,1.0
2024-12-09,6.63,6.7988,6.36,6.77,79839,5.82089552238806,5.96909569798069,5.5838454784899,5.94381035996488,90936.621,0.0,1.0
2024-12-10,7.1,7.8099,6.4326,6.64,94641,6.23353819139596,6.856804214223,5.64758560140474,5.82967515364355,107796.099,0.0,1.0
2024-12-11,6.85,7.07,6.8,7.0,23597,6.01404741000878,6.2071992976295,5.97014925373134,6.14574187884109,26876.983,0.0,1.0
2024-12-12,6.68,7.0,6.56,6.83,28864,5.8647936786655,6.14574187884109,5.75943810359965,5.99648814749781,32876.096,0.0,1.0
2024-12-13,6.87,6.97,6.5654,6.72,28791,6.87,6.97,6.5654,6.72,28791,0.0,1.139
2024-12-16,6.48,7.1,6.2973,7.0,80544,6.48,7.1,6.2973,7.0,80544,0.0,1.0
2024-12-17,5.92,6.6925,5.71,6.35,77921,5.92,6.6925,5.71,6.35,77921,0.0,1.0
2024-12-18,5.81,6.24,5.79,5.79,28756,5.81,6.24,5.79,5.79,28756,0.0,1.0
2024-12-19,5.35,6.25,5.35,5.76,83666,5.35,6.25,5.35,5.76,83666,0.0,1.0
2024-12-20,5.38,5.78,5.28,5.36,43390,5.38,5.78,5.28,5.36,43390,0.0,1.0
2024-12-23,5.36,5.64,5.2,5.35,40536,5.36,5.64,5.2,5.35,40536,0.0,1.0
2024-12-24,5.2999,5.55,5.0001,5.44,16199,5.2999,5.55,5.0001,5.44,16199,0.0,1.0
2024-12-26,5.43,5.73,5.31,5.58,90328,5.43,5.73,5.31,5.58,90328,0.0,1.0
2024-12-27,5.38,5.5,5.11,5.49,52012,5.38,5.5,5.11,5.49,52012,0.0,1.0
2024-12-30,5.14,5.45,4.78,5.22,49189,5.14,5.45,4.78,5.22,49189,0.0,1.0
2024-12-31,4.86,5.2702,4.8401,5.19,47705,4.86,5.2702,4.8401,5.19,47705,0.0,1.0
2025-01-02,5.02,5.0384,4.785,4.95,63372,5.02,5.0384,4.785,4.95,63372,0.0,1.0
2025-01-03,5.46,5.47,5.01,5.19,51171,5.46,5.47,5.01,5.19,51171,0.0,1.0
2025-01-06,5.74,6.08,5.51,5.85,166977,5.74,6.08,5.51,5.85,166977,0.0,1.0
2025-01-07,5.46,6.48,5.41,5.77,288316,5.46,6.48,5.41,5.77,288316,0.0,1.0
2025-01-08,4.25,5.69,4.07,5.63,138621,4.25,5.69,4.07,5.63,138621,0.0,1.0
2025-01-10,4.18,4.56,4.1,4.56,43650,4.18,4.56,4.1,4.56,43650,0.0,1.0
2025-01-13,3.16,4.28,3.12,4.18,177329,3.16,4.28,3.12,4.18,177329,0.0,1.0
2025-01-14,3.17,3.5,3.09,3.36,78674,3.17,3.5,3.09,3.36,78674,0.0,1.0
2025-01-15,3.6,3.6,3.14,3.27,77646,3.6,3.6,3.14,3.27,77646,0.0,1.0
2025-01-16,3.74,3.92,3.45,3.6,44460,3.74,3.92,3.45,3.6,44460,0.0,1.0
2025-01-17,4.7,4.8005,3.6,3.74,215827,4.7,4.8005,3.6,3.74,215827,0.0,1.0
2025-01-21,4.54,4.99,4.4273,4.78,84627,4.54,4.99,4.4273,4.78,84627,0.0,1.0
2025-01-22,5.24,5.24,4.56,4.75,66600,5.24,5.24,4.56,4.75,66600,0.0,1.0
2025-01-23,4.86,5.55,4.7803,5.2,57482,4.86,5.55,4.7803,5.2,57482,0.0,1.0
2025-01-24,5.06,5.1184,4.7518,4.78,25051,5.06,5.1184,4.7518,4.78,25051,0.0,1.0
2025-01-27,4.3989,4.86,4.26,4.76,47077,4.3989,4.86,4.26,4.76,47077,0.0,1.0
2025-01-28,4.19,4.49,4.1411,4.49,21123,4.19,4.49,4.1411,4.49,21123,0.0,1.0
2025-01-29,4.23,4.57,4.23,4.23,13105,4.23,4.57,4.23,4.23,13105,0.0,1.0
2025-01-30,4.35,4.49,3.94,4.28,92674,4.35,4.49,3.94,4.28,92674,0.0,1.0
2025-01-31,4.15,4.4059,4.1004,4.25,17238,4.15,4.4059,4.1004,4.25,17238,0.0,1.0
2025-02-03,3.84,4.0799,3.82,3.98,53538,3.84,4.0799,3.82,3.98,53538,0.0,1.0
2025-02-04,3.93,4.1599,3.8,3.8,38745,3.93,4.1599,3.8,3.8,38745,0.0,1.0
2025-02-05,3.95,4.23,3.95,4.23,12723,3.95,4.23,3.95,4.23,12723,0.0,1.0
2025-02-06,3.8,4.1328,3.8,4.03,16347,3.8,4.1328,3.8,4.03,16347,0.0,1.0
2025-02-07,3.655,4.41,3.61,4.41,28569,3.655,4.41,3.61,4.41,28569,0.0,1.0
2025-02-10,3.8,4.0,3.69,3.69,36518,3.8,4.0,3.69,3.69,36518,0.0,1.0
2025-02-11,3.62,3.97,3.62,3.97,22009,3.62,3.97,3.62,3.97,22009,0.0,1.0
2025-02-12,3.62,3.7996,3.6,3.62,13579,3.62,3.7996,3.6,3.62,13579,0.0,1.0
2025-02-13,3.51,3.7,3.51,3.7,14831,3.51,3.7,3.51,3.7,14831,0.0,1.0
2025-02-14,3.4,3.6185,3.31,3.53,28794,3.4,3.6185,3.31,3.53,28794,0.0,1.0
2025-02-18,3.26,3.5399,3.26,3.48,18344,3.26,3.5399,3.26,3.48,18344,0.0,1.0
2025-02-19,3.13,3.6695,2.62,3.6,1120453,3.13,3.6695,2.62,3.6,1120453,0.0,1.0
2025-02-20,3.15,3.21,2.89,3.12,62734,3.15,3.21,2.89,3.12,62734,0.0,1.0
2025-02-21,3.1,3.26,3.01,3.13,35007,3.1,3.26,3.01,3.13,35007,0.0,1.0
2025-02-24,3.57,3.71,2.96,3.08,90890,3.57,3.71,2.96,3.08,90890,0.0,1.0
2025-02-25,3.28,3.68,3.12,3.68,33328,3.28,3.68,3.12,3.68,33328,0.0,1.0
2025-02-26,3.34,3.45,3.25,3.25,25770,3.34,3.45,3.25,3.25,25770,0.0,1.0
2025-02-27,3.17,3.4,3.11,3.4,23134,3.17,3.4,3.11,3.4,23134,0.0,1.0
2025-02-28,3.11,3.268,3.05,3.17,23896,3.11,3.268,3.05,3.17,23896,0.0,1.0
2025-03-03,3.11,3.34,2.76,3.29,445683,3.11,3.34,2.76,3.29,445683,0.0,1.0
2025-03-04,3.02,3.11,2.8999,2.96,41510,3.02,3.11,2.8999,2.96,41510,0.0,1.0
2025-03-05,2.94,3.0599,2.85,3.02,25702,2.94,3.0599,2.85,3.02,25702,0.0,1.0
2025-03-06,2.79,2.99,2.62,2.94,37024,2.79,2.99,2.62,2.94,37024,0.0,1.0
2025-03-07,2.75,2.95,2.69,2.8,22785,2.75,2.95,2.69,2.8,22785,0.0,1.0
2025-03-10,2.53,2.97,2.48,2.9,27924,2.53,2.97,2.48,2.9,27924,0.0,1.0
2025-03-11,2.45,2.5782,2.45,2.55,10044,2.45,2.5782,2.45,2.55,10044,0.0,1.0
2025-03-12,2.42,2.52,2.41,2.48,13757,2.42,2.52,2.41,2.48,13757,0.0,1.0
2025-03-13,2.3,2.55,2.3,2.55,33986,2.3,2.55,2.3,2.55,33986,0.0,1.0
2025-03-14,2.26,2.4489,2.25,2.25,25058,2.26,2.4489,2.25,2.25,25058,0.0,1.0
2025-03-17,2.4,2.4,2.26,2.26,24112,2.4,2.4,2.26,2.26,24112,0.0,1.0
2025-03-18,2.43,2.45,2.3,2.4,6790,2.43,2.45,2.3,2.4,6790,0.0,1.0
2025-03-19,2.26,2.42,2.17,2.42,27447,2.26,2.42,2.17,2.42,27447,0.0,1.0
2025-03-20,2.37,2.37,2.28,2.31,20463,2.37,2.37,2.28,2.31,20463,0.0,1.0
2025-03-21,2.42,2.42,2.21,2.35,12341,2.42,2.42,2.21,2.35,12341,0.0,1.0
2025-03-24,2.39,2.5605,2.34,2.42,11866,2.39,2.5605,2.34,2.42,11866,0.0,1.0
2025-03-25,2.4,2.62,2.38,2.62,25337,2.4,2.62,2.38,2.62,25337,0.0,1.0
2025-03-26,2.5,2.8,2.4,2.505,109116,2.5,2.8,2.4,2.505,109116,0.0,1.0
2025-03-27,2.6247,2.85,2.44,2.85,73582,2.6247,2.85,2.44,2.85,73582,0.0,1.0
2025-03-28,2.44,2.79,2.44,2.79,32589,2.44,2.79,2.44,2.79,32589,0.0,1.0
2025-03-31,2.23,2.45,2.2,2.43,45203,2.23,2.45,2.2,2.43,45203,0.0,1.0
2025-04-01,2.315,2.445,2.23,2.23,43352,2.315,2.445,2.23,2.23,43352,0.0,1.0
2025-04-02,2.68,2.7841,2.3183,2.46,88459,2.68,2.7841,2.3183,2.46,88459,0.0,1.0
2025-04-03,2.78,2.8788,2.57,2.58,62546,2.78,2.8788,2.57,2.58,62546,0.0,1.0
2025-04-04,2.32,2.8571,2.32,2.7,55224,2.32,2.8571,2.32,2.7,55224,0.0,1.0
2025-04-07,2.18,2.3999,2.1387,2.21,82273,2.18,2.3999,2.1387,2.21,82273,0.0,1.0
2025-04-08,2.62,2.84,2.5,2.84,118175,2.62,2.84,2.5,2.84,118175,0.0,1.0
2025-04-09,2.49,2.7,2.25,2.43,69915,2.49,2.7,2.25,2.43,69915,0.0,1.0
2025-04-10,2.27,2.5,2.2692,2.5,28877,2.27,2.5,2.2692,2.5,28877,0.0,1.0
2025-04-11,2.35,2.3852,2.22,2.22,22823,2.35,2.3852,2.22,2.22,22823,0.0,1.0
2025-04-14,2.47,2.52,2.25,2.4,71550,2.47,2.52,2.25,2.4,71550,0.0,1.0
2025-04-15,2.42,2.6499,2.3197,2.4,16358,2.42,2.6499,2.3197,2.4,16358,0.0,1.0
2025-04-16,2.22,2.4,2.22,2.3,40649,2.22,2.4,2.22,2.3,40649,0.0,1.0
2025-04-17,2.25,2.3521,2.21,2.27,12803,2.25,2.3521,2.21,2.27,12803,0.0,1.0
2025-04-21,2.02,2.31,2.005,2.2,52780,2.02,2.31,2.005,2.2,52780,0.0,1.0
2025-04-22,2.02,2.1608,1.9599,2.05,67393,2.02,2.1608,1.9599,2.05,67393,0.0,1.0
2025-04-23,2.02,2.18,1.9,2.07,161151,2.02,2.18,1.9,2.07,161151,0.0,1.0
2025-04-24,2.04,2.1999,1.92,2.06,861591,2.04,2.1999,1.92,2.06,861591,0.0,1.0
2025-04-25,1.71,1.91,1.65,1.88,274187,1.71,1.91,1.65,1.88,274187,0.0,1.0
2025-04-28,1.51,1.7,1.48,1.66,166253,1.51,1.7,1.48,1.66,166253,0.0,1.0
2025-04-29,1.42,1.49,1.42,1.49,68518,1.42,1.49,1.42,1.49,68518,0.0,1.0
2025-04-30,1.37,1.42,1.2316,1.42,146284,1.37,1.42,1.2316,1.42,146284,0.0,1.0
2025-05-01,1.42,1.4773,1.27,1.37,133781,1.42,1.4773,1.27,1.37,133781,0.0,1.0
2025-05-02,1.37,1.44,1.35,1.42,74391,1.37,1.44,1.35,1.42,74391,0.0,1.0
2025-05-05,7.75,9.08,2.9401,3.17,295568212,7.75,9.08,2.9401,3.17,295568212,0.0,1.0
2025-05-06,4.7,6.27,4.6,5.99,9016116,4.7,6.27,4.6,5.99,9016116,0.0,1.0
2025-05-07,6.17,8.56,5.19,5.33,87987487,6.17,8.56,5.19,5.33,87987487,0.0,1.0
2025-05-08,7.9,9.94,7.35,7.68,45365550,7.9,9.94,7.35,7.68,45365550,0.0,1.0
2025-05-09,7.53,9.74,7.11,9.15,8427351,7.53,9.74,7.11,9.15,8427351,0.0,1.0
2025-05-12,6.68,7.6,6.01,6.01,2417719,6.68,7.6,6.01,6.01,2417719,0.0,1.0
2025-05-13,6.72,7.43,6.7,6.91,1152389,6.72,7.43,6.7,6.91,1152389,0.0,1.0
2025-05-14,5.58,6.7299,5.54,6.63,1015525,5.58,6.7299,5.54,6.63,1015525,0.0,1.0
2025-05-15,5.99,6.26,5.28,5.31,730947,5.99,6.26,5.28,5.31,730947,0.0,1.0
2025-05-16,5.25,6.05,5.25,5.77,494005,5.25,6.05,5.25,5.77,494005,0.0,1.0
2025-05-19,5.09,5.4999,4.85,5.43,304331,5.09,5.4999,4.85,5.43,304331,0.0,1.0
2025-05-20,4.61,5.0,4.53,4.99,288459,4.61,5.0,4.53,4.99,288459,0.0,1.0
2025-05-21,7.07,9.98,5.02,5.26,53098349,7.07,9.98,5.02,5.26,53098349,0.0,1.0
2025-05-22,7.0,7.15,5.42,5.61,2288447,7.0,7.15,5.42,5.61,2288447,0.0,1.0
2025-05-23,6.0,6.9,6.0,6.9,962962,6.0,6.9,6.0,6.9,962962,0.0,1.0
2025-05-27,5.63,6.23,5.51,6.23,779210,5.63,6.23,5.51,6.23,779210,0.0,1.0
2025-05-28,5.38,5.65,5.312,5.46,443586,5.38,5.65,5.312,5.46,443586,0.0,1.0
2025-05-29,4.9,5.47,4.8,5.45,546029,4.9,5.47,4.8,5.45,546029,0.0,1.0
2025-05-30,5.36,7.0,4.8805,4.89,3291270,5.36,7.0,4.8805,4.89,3291270,0.0,1.0
2025-06-02,4.85,5.449,4.55,5.13,1396019,4.85,5.449,4.55,5.13,1396019,0.0,1.0
2025-06-03,4.99,5.11,4.685,4.8,895663,4.99,5.11,4.685,4.8,895663,0.0,1.0
2025-06-04,4.85,4.9386,4.62,4.77,471789,4.85,4.9386,4.62,4.77,471789,0.0,1.0
2025-06-05,4.86,5.0,4.7001,4.81,347954,4.86,5.0,4.7001,4.81,347954,0.0,1.0
2025-06-06,4.76,5.28,4.73,4.83,615992,4.76,5.28,4.73,4.83,615992,0.0,1.0
2025-06-09,4.82,4.85,4.42,4.5,1541543,4.82,4.85,4.42,4.5,1541543,0.0,1.0
2025-06-10,4.63,4.88,4.55,4.83,393103,4.63,4.88,4.55,4.83,393103,0.0,1.0
2025-06-11,4.6,4.7,4.5,4.61,324832,4.6,4.7,4.5,4.61,324832,0.0,1.0
2025-06-12,4.44,4.57,4.38,4.57,241116,4.44,4.57,4.38,4.57,241116,0.0,1.0
2025-06-13,4.49,4.62,4.17,4.37,618493,4.49,4.62,4.17,4.37,618493,0.0,1.0
2025-06-16,2.04,4.24,1.9,4.24,4392259,2.04,4.24,1.9,4.24,4392259,0.0,1.0
2025-06-17,1.7,2.0,1.687,1.99,2096849,1.7,2.0,1.687,1.99,2096849,0.0,1.0
2025-06-18,1.69,1.7397,1.63,1.7,1013819,1.69,1.7397,1.63,1.7,1013819,0.0,1.0
2025-06-20,1.53,1.9503,1.44,1.8,31265098,1.53,1.9503,1.44,1.8,31265098,0.0,1.0
2025-06-23,1.45,1.55,1.37,1.52,1750373,1.45,1.55,1.37,1.52,1750373,0.0,1.0
2025-06-24,1.43,1.4498,1.38,1.42,917576,1.43,1.4498,1.38,1.42,917576,0.0,1.0
2025-06-25,1.33,1.41,1.3,1.38,1035473,1.33,1.41,1.3,1.38,1035473,0.0,1.0
2025-06-26,1.43,1.45,1.27,1.32,1050249,1.43,1.45,1.27,1.32,1050249,0.0,1.0
2025-06-27,1.38,1.52,1.34,1.52,1101797,1.38,1.52,1.34,1.52,1101797,0.0,1.0
2025-06-30,1.4,1.4,1.3,1.35,825506,1.4,1.4,1.3,1.35,825506,0.0,1.0
2025-07-01,1.42,2.23,1.37,2.02,115714489,1.42,2.23,1.37,2.02,115714489,0.0,1.0
2025-07-02,1.36,1.45,1.29,1.32,5059516,1.36,1.45,1.29,1.32,5059516,0.0,1.0
2025-07-03,1.37,1.41,1.3,1.37,2507362,1.37,1.41,1.3,1.37,2507362,0.0,1.0
2025-07-07,1.39,1.5,1.3301,1.39,3772535,1.39,1.5,1.3301,1.39,3772535,0.0,1.0
2025-07-08,1.37,1.41,1.35,1.41,2553425,1.37,1.41,1.35,1.41,2553425,0.0,1.0
2025-07-09,1.34,1.36,1.31,1.35,2372425,1.34,1.36,1.31,1.35,2372425,0.0,1.0
2025-07-10,1.34,1.36,1.31,1.34,1983337,1.34,1.36,1.31,1.34,1983337,0.0,1.0
2025-07-11,1.16,1.3,1.14,1.28,5411295,1.16,1.3,1.14,1.28,5411295,0.0,1.0
2025-07-14,1.17,1.2,1.09,1.17,3263017,1.17,1.2,1.09,1.17,3263017,0.0,1.0
2025-07-15,1.06,1.135,1.04,1.13,2839744,1.06,1.135,1.04,1.13,2839744,0.0,1.0
2025-07-16,1.06,1.06,1.01,1.06,2067221,1.06,1.06,1.01,1.06,2067221,0.0,1.0
2025-07-17,1.1,1.17,1.04,1.05,5282705,1.1,1.17,1.04,1.05,5282705,0.0,1.0
2025-07-18,1.04,1.12,1.0,1.11,4365289,1.04,1.12,1.0,1.11,4365289,0.0,1.0
2025-07-21,0.9161,1.01,0.9053,1.01,4236039,0.9161,1.01,0.9053,1.01,4236039,0.0,1.0
2025-07-22,0.8874,0.9183,0.8332,0.9179,1928834,0.8874,0.9183,0.8332,0.9179,1928834,0.0,1.0
2025-07-23,0.8785,0.9051,0.862,0.9051,1427616,0.8785,0.9051,0.862,0.9051,1427616,0.0,1.0
2025-07-24,0.8755,0.8862,0.871533,0.8855,776034,0.8755,0.8862,0.871533,0.8855,776034,0.0,1.0
2025-07-25,0.729,0.8357,0.6941,0.8357,6483188,0.729,0.8357,0.6941,0.8357,6483188,0.0,1.0
2025-07-28,0.7789,0.822,0.7244,0.7347,3379364,0.7789,0.822,0.7244,0.7347,3379364,0.0,1.0
2025-07-29,0.7125,0.8,0.7071,0.8,2404853,0.7125,0.8,0.7071,0.8,2404853,0.0,1.0
2025-07-30,0.7499,0.8294,0.7156,0.72,3855552,0.7499,0.8294,0.7156,0.72,3855552,0.0,1.0
2025-07-31,0.72,0.7499,0.7121,0.7269,1464708,0.72,0.7499,0.7121,0.7269,1464708,0.0,1.0
2025-08-01,0.6624,0.6897,0.6392,0.6831,1736116,0.6624,0.6897,0.6392,0.6831,1736116,0.0,1.0
2025-08-04,0.7475,0.771,0.6901,0.7,2604680,0.7475,0.771,0.6901,0.7,2604680,0.0,1.0
2025-08-05,0.7149,0.77,0.691,0.75,1179545,0.7149,0.77,0.691,0.75,1179545,0.0,1.0
2025-08-06,0.7008,0.7163,0.6859,0.7149,1266724,0.7008,0.7163,0.6859,0.7149,1266724,0.0,1.0
2025-08-07,0.6817,0.71,0.6719,0.7013,938066,0.6817,0.71,0.6719,0.7013,938066,0.0,1.0
2025-08-08,0.6945,0.715,0.683,0.6887,1717055,0.6945,0.715,0.683,0.6887,1717055,0.0,1.0
2025-08-11,0.685,0.72,0.6747,0.7188,1468310,0.685,0.72,0.6747,0.7188,1468310,0.0,1.0
2025-08-12,0.6876,0.6953,0.6633,0.6953,1444901,0.6876,0.6953,0.6633,0.6953,1444901,0.0,1.0
2025-08-13,0.6976,0.7075,0.683,0.683,1815767,0.6976,0.7075,0.683,0.683,1815767,0.0,1.0
2025-08-14,0.6712,0.7,0.656,0.697,1092082,0.6712,0.7,0.656,0.697,1092082,0.0,1.0
2025-08-15,0.66,0.6791,0.64,0.6791,938483,0.66,0.6791,0.64,0.6791,938483,0.0,1.0
2025-08-18,0.65,0.664,0.6422,0.664,788592,0.65,0.664,0.6422,0.664,788592,0.0,1.0
2025-08-19,0.5988,0.65,0.591101,0.643,1371603,0.5988,0.65,0.591101,0.643,1371603,0.0,1.0
2025-08-20,0.5799,0.599,0.5329,0.5975,1079427,0.5799,0.599,0.5329,0.5975,1079427,0.0,1.0
2025-08-21,0.5796,0.615,0.569,0.5802,1158827,0.5796,0.615,0.569,0.5802,1158827,0.0,1.0
2025-08-22,0.589,0.608,0.5632,0.5865,1535842,0.589,0.608,0.5632,0.5865,1535842,0.0,1.0
2025-08-25,0.5423,0.5976,0.5423,0.5976,1448844,0.5423,0.5976,0.5423,0.5976,1448844,0.0,1.0
2025-08-26,0.5302,0.553999,0.5266,0.5482,1338755,0.5302,0.553999,0.5266,0.5482,1338755,0.0,1.0
2025-08-27,0.535,0.5525,0.5302,0.5372,960764,0.535,0.5525,0.5302,0.5372,960764,0.0,1.0
2025-08-28,0.5567,0.5589,0.537641,0.55,1316314,0.5567,0.5589,0.537641,0.55,1316314,0.0,1.0
2025-08-29,0.5329,0.5775,0.5329,0.5559,1547194,0.5329,0.5775,0.5329,0.5559,1547194,0.0,1.0
2025-09-02,0.4134,0.53,0.4039,0.53,3299135,0.4134,0.53,0.4039,0.53,3299135,0.0,1.0
2025-09-03,0.4288,0.43,0.41,0.43,1517850,0.4288,0.43,0.41,0.43,1517850,0.0,1.0
2025-09-04,0.4192,0.43,0.4104,0.43,1043462,0.4192,0.43,0.4104,0.43,1043462,0.0,1.0
2025-09-05,0.4391,0.4459,0.405,0.4158,1335991,0.4391,0.4459,0.405,0.4158,1335991,0.0,1.0
2025-09-08,0.3763,0.45,0.37,0.44,5090492,0.3763,0.45,0.37,0.44,5090492,0.0,1.0
2025-09-09,0.379,0.385,0.3676,0.3772,2658128,0.379,0.385,0.3676,0.3772,2658128,0.0,1.0
2025-09-10,0.4049,0.4049,0.369,0.375,6221668,0.4049,0.4049,0.369,0.375,6221668,0.0,1.0
2025-09-11,0.3706,0.4049,0.3666,0.4049,5746260,0.3706,0.4049,0.3666,0.4049,5746260,0.0,1.0
2025-09-12,0.37,0.3752,0.365,0.3725,2348457,0.37,0.3752,0.365,0.3725,2348457,0.0,1.0
2025-09-15,0.4527,0.724,0.4321,0.7099,232983636,0.4527,0.724,0.4321,0.7099,232983636,0.0,1.0
2025-09-16,0.386,0.4204,0.3743,0.4204,24375843,0.386,0.4204,0.3743,0.4204,24375843,0.0,1.0
2025-09-17,0.4117,0.425,0.3762,0.4143,30869142,0.4117,0.425,0.3762,0.4143,30869142,0.0,1.0
2025-09-18,0.5379,0.618499,0.3952,0.4119,182538351,0.5379,0.618499,0.3952,0.4119,182538351,0.0,1.0
2025-09-19,0.526,0.575,0.5112,0.57,42771920,0.526,0.575,0.5112,0.57,42771920,0.0,1.0
2025-09-22,0.458,0.4839,0.43,0.48,28771306,0.458,0.4839,0.43,0.48,28771306,0.0,1.0
2025-09-23,0.3953,0.445,0.3805,0.4368,32068955,0.3953,0.445,0.3805,0.4368,32068955,0.0,1.0
2025-09-24,0.4026,0.43,0.39,0.4204,20355032,0.4026,0.43,0.39,0.4204,20355032,0.0,1.0
2025-09-25,0.3829,0.3981,0.3645,0.39,20530976,0.3829,0.3981,0.3645,0.39,20530976,0.0,1.0
2025-09-26,0.4578,0.469,0.4,0.423,246227650,0.4578,0.469,0.4,0.423,246227650,0.0,1.0
2025-09-29,0.45,0.54879,0.41,0.523,155976892,0.45,0.54879,0.41,0.523,155976892,0.0,1.0
2025-09-30,0.4549,0.4599,0.4097,0.4522,41105223,0.4549,0.4599,0.4097,0.4522,41105223,0.0,1.0
2025-10-01,0.52,0.536,0.4455,0.4649,64437899,0.52,0.536,0.4455,0.4649,64437899,0.0,1.0
2025-10-02,0.484,0.5067,0.46901,0.5,34398848,0.484,0.5067,0.46901,0.5,34398848,0.0,1.0
2025-10-03,0.54,0.57,0.446,0.46,113933773,0.54,0.57,0.446,0.46,113933773,0.0,1.0
2025-10-06,0.62,0.6679,0.5511,0.557,123879199,0.62,0.6679,0.5511,0.557,123879199,0.0,1.0
2025-10-07,0.63,0.7297,0.5904,0.7,123521138,0.63,0.7297,0.5904,0.7,123521138,0.0,1.0
2025-10-08,0.57,0.7,0.55,0.6833,112781362,0.57,0.7,0.55,0.6833,112781362,0.0,1.0
2025-10-09,0.53,0.602,0.4567,0.583,109371800,0.53,0.602,0.4567,0.583,109371800,0.0,1.0
2025-10-10,0.4799,0.535,0.456,0.5335,80193637,0.4799,0.535,0.456,0.5335,80193637,0.0,1.0
2025-10-13,0.43,0.483,0.41,0.4811,92963807,0.43,0.483,0.41,0.4811,92963807,0.0,1.0
2025-10-14,0.406,0.414299,0.37,0.3803,75001974,0.406,0.414299,0.37,0.3803,75001974,0.0,1.0
2025-10-15,0.3858,0.405,0.371,0.4029,47390410,0.3858,0.405,0.371,0.4029,47390410,0.0,1.0
2025-10-16,0.3635,0.4169,0.337,0.41,53846620,0.3635,0.4169,0.337,0.41,53846620,0.0,1.0
2025-10-17,0.32,0.3549,0.3172,0.339,49876002,0.32,0.3549,0.3172,0.339,49876002,0.0,1.0
2025-10-20,0.3975,0.415,0.36,0.384,90639099,0.3975,0.415,0.36,0.384,90639099,0.0,1.0
2025-10-21,0.3674,0.3904,0.3503,0.3777,40348699,0.3674,0.3904,0.3503,0.3777,40348699,0.0,1.0
2025-10-22,0.385,0.4201,0.346,0.3994,63260308,0.385,0.4201,0.346,0.3994,63260308,0.0,1.0
2025-10-23,0.3839,0.3898,0.35975,0.3756,36122979,0.3839,0.3898,0.35975,0.3756,36122979,0.0,1.0
2025-10-24,0.4,0.4177,0.3701,0.3779,64607884,0.4,0.4177,0.3701,0.3779,64607884,0.0,1.0
2025-10-27,0.4979,0.4979,0.401,0.43,403224390,0.4979,0.4979,0.401,0.43,403224390,0.0,1.0
2025-10-28,0.5485,0.6899,0.5122,0.648,790133955,0.5485,0.6899,0.5122,0.648,790133955,0.0,1.0
2025-10-29,0.4466,0.48,0.391,0.4701,275504834,0.4466,0.48,0.391,0.4701,275504834,0.0,1.0
2025-10-30,0.4356,0.4467,0.3966,0.4,69532992,0.4356,0.4467,0.3966,0.4,69532992,0.0,1.0
2025-10-31,0.403,0.4379,0.3829,0.4277,65548650,0.403,0.4379,0.3829,0.4277,65548650,0.0,1.0
2025-11-03,0.3758,0.3999,0.37,0.3823,67203883,0.3758,0.3999,0.37,0.3823,67203883,0.0,1.0
2025-11-04,0.3494,0.36,0.3258,0.35,62598631,0.3494,0.36,0.3258,0.35,62598631,0.0,1.0
2025-11-05,0.39,0.4257,0.3743,0.3744,129788181,0.39,0.4257,0.3743,0.3744,129788181,0.0,1.0
2025-11-06,0.3706,0.3919,0.34601,0.375,42007428,0.3706,0.3919,0.34601,0.375,42007428,0.0,1.0
2025-11-07,0.3722,0.3805,0.3469,0.357,35957711,0.3722,0.3805,0.3469,0.357,35957711,0.0,1.0
2025-11-10,0.3536,0.408,0.35,0.385,47406392,0.3536,0.408,0.35,0.385,47406392,0.0,1.0
2025-11-11,0.3444,0.3659,0.3408,0.3507,22765343,0.3444,0.3659,0.3408,0.3507,22765343,0.0,1.0
2025-11-12,0.337,0.3619,0.3275,0.3451,34417165,0.337,0.3619,0.3275,0.3451,34417165,0.0,1.0
2025-11-13,0.3026,0.34,0.3,0.33,38511087,0.3026,0.34,0.3,0.33,38511087,0.0,1.0
2025-11-14,0.2796,0.3,0.2756,0.28,31924731,0.2796,0.3,0.2756,0.28,31924731,0.0,1.0
2025-11-17,0.2381,0.2795,0.225,0.2791,44717482,0.2381,0.2795,0.225,0.2791,44717482,0.0,1.0
2025-11-18,0.2401,0.2499,0.2,0.2,37790438,0.2401,0.2499,0.2,0.2,37790438,0.0,1.0
2025-11-19,0.2256,0.2569,0.223,0.2379,23658409,0.2256,0.2569,0.223,0.2379,23658409,0.0,1.0
2025-11-20,0.2086,0.2432,0.2082,0.2301,28085742,0.2086,0.2432,0.2082,0.2301,28085742,0.0,1.0
2025-11-21,0.2536,0.254,0.2028,0.2028,42720972,0.2536,0.254,0.2028,0.2028,42720972,0.0,1.0
2025-11-24,0.285,0.2934,0.27,0.2931,33118125,0.285,0.2934,0.27,0.2931,33118125,0.0,1.0
2025-11-25,0.2876,0.2985,0.275,0.283,20372007,0.2876,0.2985,0.275,0.283,20372007,0.0,1.0
2025-11-26,0.333,0.3451,0.28311,0.2955,52477330,0.333,0.3451,0.28311,0.2955,52477330,0.0,1.0