date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-21,11.15,13.78,10.29,11.8,942250,11.15,13.78,10.29,11.8,942250,0.0,1.0
2023-09-22,10.85,11.2,10.57,10.79,334424,10.85,11.2,10.57,10.79,334424,0.0,1.0
2023-09-25,9.95,10.88,9.8,10.85,245751,9.95,10.88,9.8,10.85,245751,0.0,1.0
2023-09-26,9.18,10.0,9.1,10.0,272227,9.18,10.0,9.1,10.0,272227,0.0,1.0
2023-09-27,8.75,9.73,8.52,9.7,325075,8.75,9.73,8.52,9.7,325075,0.0,1.0
2023-09-28,8.42,9.14,8.0,9.14,264040,8.42,9.14,8.0,9.14,264040,0.0,1.0
2023-09-29,8.62,8.69,8.43,8.43,98471,8.62,8.69,8.43,8.43,98471,0.0,1.0
2023-10-02,7.86,8.84,7.75,8.82,249977,7.86,8.84,7.75,8.82,249977,0.0,1.0
2023-10-03,7.44,8.0504,7.4101,7.9,135380,7.44,8.0504,7.4101,7.9,135380,0.0,1.0
2023-10-04,7.15,7.49,7.15,7.49,150428,7.15,7.49,7.15,7.49,150428,0.0,1.0
2023-10-05,7.16,7.4492,7.01,7.24,110862,7.16,7.4492,7.01,7.24,110862,0.0,1.0
2023-10-06,7.15,7.3,7.05,7.16,103810,7.15,7.3,7.05,7.16,103810,0.0,1.0
2023-10-09,6.72,7.24,6.72,7.15,219662,6.72,7.24,6.72,7.15,219662,0.0,1.0
2023-10-10,6.89,7.19,6.7506,6.87,190931,6.89,7.19,6.7506,6.87,190931,0.0,1.0
2023-10-11,6.88,8.0,6.8,7.97,621768,6.88,8.0,6.8,7.97,621768,0.0,1.0
2023-10-12,7.14,7.25,6.93,7.13,248910,7.14,7.25,6.93,7.13,248910,0.0,1.0
2023-10-13,7.54,7.54,6.85,7.18,235987,7.54,7.54,6.85,7.18,235987,0.0,1.0
2023-10-16,7.64,7.885,7.57,7.66,200645,7.64,7.885,7.57,7.66,200645,0.0,1.0
2023-10-17,7.1,7.75,7.03,7.75,167503,7.1,7.75,7.03,7.75,167503,0.0,1.0
2023-10-18,6.72,7.69,6.72,7.1,194609,6.72,7.69,6.72,7.1,194609,0.0,1.0
2023-10-19,6.73,7.1697,6.68,6.9,169059,6.73,7.1697,6.68,6.9,169059,0.0,1.0
2023-10-20,6.11,6.81,6.0401,6.75,355419,6.11,6.81,6.0401,6.75,355419,0.0,1.0
2023-10-23,5.55,6.1,5.43,6.05,373985,5.55,6.1,5.43,6.05,373985,0.0,1.0
2023-10-24,5.57,5.71,5.47,5.51,167234,5.57,5.71,5.47,5.51,167234,0.0,1.0
2023-10-25,4.64,5.75,4.6,5.73,484880,4.64,5.75,4.6,5.73,484880,0.0,1.0
2023-10-26,3.9,4.9088,3.79,4.54,1002521,3.9,4.9088,3.79,4.54,1002521,0.0,1.0
2023-10-27,4.24,4.25,3.33,4.08,865176,4.24,4.25,3.33,4.08,865176,0.0,1.0
2023-10-30,5.39,5.409,4.12,4.46,704704,5.39,5.409,4.12,4.46,704704,0.0,1.0
2023-10-31,4.86,5.5,4.795,5.5,483794,4.86,5.5,4.795,5.5,483794,0.0,1.0
2023-11-01,4.18,4.91,4.0,4.84,660121,4.18,4.91,4.0,4.84,660121,0.0,1.0
2023-11-02,4.59,4.61,4.0563,4.27,342243,4.59,4.61,4.0563,4.27,342243,0.0,1.0
2023-11-03,4.59,4.7836,4.3,4.59,280240,4.59,4.7836,4.3,4.59,280240,0.0,1.0
2023-11-06,4.45,4.7,4.3501,4.59,175092,4.45,4.7,4.3501,4.59,175092,0.0,1.0
2023-11-07,4.3,4.45,4.21,4.45,195403,4.3,4.45,4.21,4.45,195403,0.0,1.0
2023-11-08,4.5,4.64,4.2,4.3,184068,4.5,4.64,4.2,4.3,184068,0.0,1.0
2023-11-09,4.39,4.69,4.36,4.48,180699,4.39,4.69,4.36,4.48,180699,0.0,1.0
2023-11-10,4.15,4.4,4.11,4.4,271852,4.15,4.4,4.11,4.4,271852,0.0,1.0
2023-11-13,4.06,4.243,3.868,4.22,305955,4.06,4.243,3.868,4.22,305955,0.0,1.0
2023-11-14,4.37,4.37,3.88,4.25,266490,4.37,4.37,3.88,4.25,266490,0.0,1.0
2023-11-15,4.2,4.3799,3.96,4.32,452294,4.2,4.3799,3.96,4.32,452294,0.0,1.0
2023-11-16,4.04,4.42,4.0,4.2,281506,4.04,4.42,4.0,4.2,281506,0.0,1.0
2023-11-17,4.09,4.13,3.85,4.05,264137,4.09,4.13,3.85,4.05,264137,0.0,1.0
2023-11-20,4.11,4.42,4.051,4.1,230938,4.11,4.42,4.051,4.1,230938,0.0,1.0
2023-11-21,4.11,4.2,3.98,4.1,143576,4.11,4.2,3.98,4.1,143576,0.0,1.0
2023-11-22,4.11,4.27,3.96,4.19,263780,4.11,4.27,3.96,4.19,263780,0.0,1.0
2023-11-24,4.36,4.46,4.0,4.01,183223,4.36,4.46,4.0,4.01,183223,0.0,1.0
2023-11-27,4.13,4.28,4.06,4.28,249380,4.13,4.28,4.06,4.28,249380,0.0,1.0
2023-11-28,4.3,4.33,3.95,4.1,348167,4.3,4.33,3.95,4.1,348167,0.0,1.0
2023-11-29,4.29,4.33,4.15,4.31,274286,4.29,4.33,4.15,4.31,274286,0.0,1.0
2023-11-30,4.35,4.61,4.1781,4.2,301975,4.35,4.61,4.1781,4.2,301975,0.0,1.0
2023-12-01,4.33,4.43,4.17,4.29,244085,4.33,4.43,4.17,4.29,244085,0.0,1.0
2023-12-04,4.54,4.92,4.33,4.41,617099,4.54,4.92,4.33,4.41,617099,0.0,1.0
2023-12-05,4.08,4.52,4.05,4.52,772727,4.08,4.52,4.05,4.52,772727,0.0,1.0
2023-12-06,3.98,4.25,3.95,4.1,588664,3.98,4.25,3.95,4.1,588664,0.0,1.0
2023-12-07,4.1,4.31,3.95,4.0,426606,4.1,4.31,3.95,4.0,426606,0.0,1.0
2023-12-08,4.0,4.2097,3.9999,4.11,480487,4.0,4.2097,3.9999,4.11,480487,0.0,1.0
2023-12-11,4.02,4.15,3.95,4.01,532228,4.02,4.15,3.95,4.01,532228,0.0,1.0
2023-12-12,4.03,4.11,3.9,4.05,466337,4.03,4.11,3.9,4.05,466337,0.0,1.0
2023-12-13,4.19,4.34,3.94,4.05,830701,4.19,4.34,3.94,4.05,830701,0.0,1.0
2023-12-14,4.66,4.69,4.19,4.19,1178561,4.66,4.69,4.19,4.19,1178561,0.0,1.0
2023-12-15,5.07,5.27,4.68,4.69,3105143,5.07,5.27,4.68,4.69,3105143,0.0,1.0
2023-12-18,5.75,5.8399,4.95,5.07,1200407,5.75,5.8399,4.95,5.07,1200407,0.0,1.0
2023-12-19,6.31,6.35,5.675,5.92,1332926,6.31,6.35,5.675,5.92,1332926,0.0,1.0
2023-12-20,5.31,6.45,5.2801,6.41,978674,5.31,6.45,5.2801,6.41,978674,0.0,1.0
2023-12-21,5.62,6.15,5.5,6.15,953912,5.62,6.15,5.5,6.15,953912,0.0,1.0
2023-12-22,5.56,5.75,5.44,5.65,484204,5.56,5.75,5.44,5.65,484204,0.0,1.0
2023-12-26,4.99,5.55,4.87,5.43,784639,4.99,5.55,4.87,5.43,784639,0.0,1.0
2023-12-27,4.925,5.065,4.87,5.0,336353,4.925,5.065,4.87,5.0,336353,0.0,1.0
2023-12-28,4.97,5.07,4.8601,4.96,233247,4.97,5.07,4.8601,4.96,233247,0.0,1.0
2023-12-29,4.69,4.97,4.66,4.97,463462,4.69,4.97,4.66,4.97,463462,0.0,1.0
2024-01-02,4.405,4.68,4.35,4.63,298537,4.405,4.68,4.35,4.63,298537,0.0,1.0
2024-01-03,4.23,4.515,4.2,4.49,253631,4.23,4.515,4.2,4.49,253631,0.0,1.0
2024-01-04,4.25,4.33,4.11,4.25,427430,4.25,4.33,4.11,4.25,427430,0.0,1.0
2024-01-05,4.15,4.41,4.01,4.38,564484,4.15,4.41,4.01,4.38,564484,0.0,1.0
2024-01-08,4.12,4.17,3.98,4.15,350337,4.12,4.17,3.98,4.15,350337,0.0,1.0
2024-01-09,4.09,4.15,3.99,4.09,325390,4.09,4.15,3.99,4.09,325390,0.0,1.0
2024-01-10,3.9,4.1,3.85,4.06,545848,3.9,4.1,3.85,4.06,545848,0.0,1.0
2024-01-11,3.62,3.925,3.6,3.9,471583,3.62,3.925,3.6,3.9,471583,0.0,1.0
2024-01-12,3.56,3.71,3.48,3.65,634783,3.56,3.71,3.48,3.65,634783,0.0,1.0
2024-01-16,3.28,3.6,3.26,3.5,678648,3.28,3.6,3.26,3.5,678648,0.0,1.0
2024-01-17,2.69,3.28,2.33,3.25,2774484,2.69,3.28,2.33,3.25,2774484,0.0,1.0
2024-01-18,2.97,3.3699,2.52,2.88,1558522,2.97,3.3699,2.52,2.88,1558522,0.0,1.0
2024-01-19,2.605,2.97,2.6,2.97,729065,2.605,2.97,2.6,2.97,729065,0.0,1.0
2024-01-22,2.85,2.87,2.51,2.62,941118,2.85,2.87,2.51,2.62,941118,0.0,1.0
2024-01-23,2.81,2.9598,2.56,2.93,1232252,2.81,2.9598,2.56,2.93,1232252,0.0,1.0
2024-01-24,2.71,3.13,2.68,2.83,974901,2.71,3.13,2.68,2.83,974901,0.0,1.0
2024-01-25,2.78,2.78,2.5,2.7,777174,2.78,2.78,2.5,2.7,777174,0.0,1.0
2024-01-26,2.84,2.91,2.7066,2.75,358377,2.84,2.91,2.7066,2.75,358377,0.0,1.0
2024-01-29,2.89,2.99,2.75,2.9,520856,2.89,2.99,2.75,2.9,520856,0.0,1.0
2024-01-30,2.8,2.9,2.65,2.9,754835,2.8,2.9,2.65,2.9,754835,0.0,1.0
2024-01-31,2.7,2.81,2.65,2.8,571135,2.7,2.81,2.65,2.8,571135,0.0,1.0
2024-02-01,2.54,2.8,2.5095,2.8,869860,2.54,2.8,2.5095,2.8,869860,0.0,1.0
2024-02-02,2.6,2.64,2.45,2.55,491927,2.6,2.64,2.45,2.55,491927,0.0,1.0
2024-02-05,2.57,2.59,2.47,2.55,310427,2.57,2.59,2.47,2.55,310427,0.0,1.0
2024-02-06,2.72,2.73,2.5,2.54,495509,2.72,2.73,2.5,2.54,495509,0.0,1.0
2024-02-07,2.48,2.7499,2.48,2.74,729763,2.48,2.7499,2.48,2.74,729763,0.0,1.0
2024-02-08,2.36,2.51,2.3,2.51,711475,2.36,2.51,2.3,2.51,711475,0.0,1.0
2024-02-09,2.37,2.47,2.325,2.42,536421,2.37,2.47,2.325,2.42,536421,0.0,1.0
2024-02-12,2.33,2.43,2.3,2.35,601572,2.33,2.43,2.3,2.35,601572,0.0,1.0
2024-02-13,2.14,2.3,2.095,2.3,919985,2.14,2.3,2.095,2.3,919985,0.0,1.0
2024-02-14,2.15,2.2997,2.05,2.21,737324,2.15,2.2997,2.05,2.21,737324,0.0,1.0
2024-02-15,2.06,2.08,1.7,1.9,1478511,2.06,2.08,1.7,1.9,1478511,0.0,1.0
2024-02-16,2.01,2.04,1.9,2.03,1443610,2.01,2.04,1.9,2.03,1443610,0.0,1.0
2024-02-20,1.96,2.005,1.85,2.0,987370,1.96,2.005,1.85,2.0,987370,0.0,1.0
2024-02-21,1.91,2.005,1.85,1.96,507527,1.91,2.005,1.85,1.96,507527,0.0,1.0
2024-02-22,2.27,2.32,1.8801,1.91,1938933,2.27,2.32,1.8801,1.91,1938933,0.0,1.0
2024-02-23,2.18,2.25,2.145,2.25,589578,2.18,2.25,2.145,2.25,589578,0.0,1.0
2024-02-26,2.24,2.35,2.15,2.15,490129,2.24,2.35,2.15,2.15,490129,0.0,1.0
2024-02-27,2.19,2.27,2.1322,2.25,487686,2.19,2.27,2.1322,2.25,487686,0.0,1.0
2024-02-28,2.09,2.2,2.075,2.18,378389,2.09,2.2,2.075,2.18,378389,0.0,1.0
2024-02-29,2.14,2.19,2.06,2.08,280024,2.14,2.19,2.06,2.08,280024,0.0,1.0
2024-03-01,2.44,2.45,2.13,2.2,559847,2.44,2.45,2.13,2.2,559847,0.0,1.0
2024-03-04,2.49,2.7499,2.45,2.49,1120283,2.49,2.7499,2.45,2.49,1120283,0.0,1.0
2024-03-05,2.07,2.44,2.04,2.39,631672,2.07,2.44,2.04,2.39,631672,0.0,1.0
2024-03-06,2.09,2.23,2.0535,2.11,395207,2.09,2.23,2.0535,2.11,395207,0.0,1.0
2024-03-07,2.25,2.25,2.07,2.14,351145,2.25,2.25,2.07,2.14,351145,0.0,1.0
2024-03-08,2.06,2.28,2.05,2.26,623879,2.06,2.28,2.05,2.26,623879,0.0,1.0
2024-03-11,2.01,2.112,2.0,2.08,432619,2.01,2.112,2.0,2.08,432619,0.0,1.0
2024-03-12,1.96,2.0603,1.86,2.05,992979,1.96,2.0603,1.86,2.05,992979,0.0,1.0
2024-03-13,1.89,1.98,1.85,1.97,716540,1.89,1.98,1.85,1.97,716540,0.0,1.0
2024-03-14,2.18,2.195,1.89,1.91,634269,2.18,2.195,1.89,1.91,634269,0.0,1.0
2024-03-15,2.01,2.15,1.97,2.15,471926,2.01,2.15,1.97,2.15,471926,0.0,1.0
2024-03-18,2.17,2.28,2.01,2.03,485374,2.17,2.28,2.01,2.03,485374,0.0,1.0
2024-03-19,1.99,2.17,1.97,2.17,817080,1.99,2.17,1.97,2.17,817080,0.0,1.0
2024-03-20,2.05,2.13,1.94,1.99,679350,2.05,2.13,1.94,1.99,679350,0.0,1.0
2024-03-21,1.98,2.13,1.95,2.13,539607,1.98,2.13,1.95,2.13,539607,0.0,1.0
2024-03-22,1.9,1.97,1.88,1.97,585604,1.9,1.97,1.88,1.97,585604,0.0,1.0
2024-03-25,1.72,1.92,1.7,1.92,1472873,1.72,1.92,1.7,1.92,1472873,0.0,1.0
2024-03-26,1.705,1.78,1.7,1.77,550808,1.705,1.78,1.7,1.77,550808,0.0,1.0
2024-03-27,1.6,1.74,1.59,1.74,1088428,1.6,1.74,1.59,1.74,1088428,0.0,1.0
2024-03-28,1.75,1.84,1.62,1.62,770033,1.75,1.84,1.62,1.62,770033,0.0,1.0
2024-04-01,1.75,1.85,1.72,1.825,317397,1.75,1.85,1.72,1.825,317397,0.0,1.0
2024-04-02,1.64,1.73,1.555,1.73,1000089,1.64,1.73,1.555,1.73,1000089,0.0,1.0
2024-04-03,1.75,2.105,1.72,1.72,2593806,1.75,2.105,1.72,1.72,2593806,0.0,1.0
2024-04-04,1.72,1.8,1.64,1.8,1088809,1.72,1.8,1.64,1.8,1088809,0.0,1.0
2024-04-05,1.76,1.8,1.72,1.8,567673,1.76,1.8,1.72,1.8,567673,0.0,1.0
2024-04-08,1.88,1.98,1.77,1.8,1022974,1.88,1.98,1.77,1.8,1022974,0.0,1.0
2024-04-09,1.85,1.9,1.8,1.86,337581,1.85,1.9,1.8,1.86,337581,0.0,1.0
2024-04-10,1.82,1.85,1.75,1.8,580201,1.82,1.85,1.75,1.8,580201,0.0,1.0
2024-04-11,1.77,1.83,1.72,1.83,422303,1.77,1.83,1.72,1.83,422303,0.0,1.0
2024-04-12,1.71,1.77,1.69,1.75,513284,1.71,1.77,1.69,1.75,513284,0.0,1.0
2024-04-15,1.61,1.76,1.55,1.76,626372,1.61,1.76,1.55,1.76,626372,0.0,1.0
2024-04-16,1.5,1.62,1.49,1.62,658366,1.5,1.62,1.49,1.62,658366,0.0,1.0
2024-04-17,1.43,1.58,1.39,1.51,684543,1.43,1.58,1.39,1.51,684543,0.0,1.0
2024-04-18,1.36,1.4495,1.21,1.44,734490,1.36,1.4495,1.21,1.44,734490,0.0,1.0
2024-04-19,1.34,1.38,1.33,1.38,349650,1.34,1.38,1.33,1.38,349650,0.0,1.0
2024-04-22,1.34,1.36,1.26,1.34,624498,1.34,1.36,1.26,1.34,624498,0.0,1.0
2024-04-23,1.28,1.36,1.24,1.35,628930,1.28,1.36,1.24,1.35,628930,0.0,1.0
2024-04-24,1.37,1.38,1.288,1.29,740341,1.37,1.38,1.288,1.29,740341,0.0,1.0
2024-04-25,1.38,1.4,1.36,1.37,493410,1.38,1.4,1.36,1.37,493410,0.0,1.0
2024-04-26,1.34,1.4,1.29,1.4,397427,1.34,1.4,1.29,1.4,397427,0.0,1.0
2024-04-29,1.325,1.35,1.3,1.34,386534,1.325,1.35,1.3,1.34,386534,0.0,1.0
2024-04-30,1.3,1.35,1.28,1.31,325292,1.3,1.35,1.28,1.31,325292,0.0,1.0
2024-05-01,1.31,1.33,1.28,1.31,279525,1.31,1.33,1.28,1.31,279525,0.0,1.0
2024-05-02,1.36,1.37,1.3,1.33,319840,1.36,1.37,1.3,1.33,319840,0.0,1.0
2024-05-03,1.37,1.4,1.32,1.36,502662,1.37,1.4,1.32,1.36,502662,0.0,1.0
2024-05-06,1.36,1.4,1.32,1.4,256990,1.36,1.4,1.32,1.4,256990,0.0,1.0
2024-05-07,1.36,1.3846,1.32,1.38,132040,1.36,1.3846,1.32,1.38,132040,0.0,1.0
2024-05-08,1.34,1.36,1.31,1.34,197721,1.34,1.36,1.31,1.34,197721,0.0,1.0
2024-05-09,1.36,1.38,1.33,1.35,259606,1.36,1.38,1.33,1.35,259606,0.0,1.0
2024-05-10,1.35,1.36,1.34,1.36,190947,1.35,1.36,1.34,1.36,190947,0.0,1.0
2024-05-13,1.35,1.37,1.32,1.35,659973,1.35,1.37,1.32,1.35,659973,0.0,1.0
2024-05-14,1.31,1.36,1.31,1.35,376625,1.31,1.36,1.31,1.35,376625,0.0,1.0
2024-05-15,1.31,1.37,1.3,1.33,416222,1.31,1.37,1.3,1.33,416222,0.0,1.0
2024-05-16,1.33,1.37,1.28,1.37,377138,1.33,1.37,1.28,1.37,377138,0.0,1.0
2024-05-17,1.51,1.55,1.33,1.36,958846,1.51,1.55,1.33,1.36,958846,0.0,1.0
2024-05-20,1.42,1.54,1.37,1.53,725717,1.42,1.54,1.37,1.53,725717,0.0,1.0
2024-05-21,1.42,1.46,1.4,1.46,273315,1.42,1.46,1.4,1.46,273315,0.0,1.0
2024-05-22,1.46,1.47,1.43,1.45,250726,1.46,1.47,1.43,1.45,250726,0.0,1.0
2024-05-23,1.43,1.48,1.41,1.46,298877,1.43,1.48,1.41,1.46,298877,0.0,1.0
2024-05-24,1.44,1.46,1.43,1.46,192777,1.44,1.46,1.43,1.46,192777,0.0,1.0
2024-05-28,1.39,1.46,1.37,1.45,401052,1.39,1.46,1.37,1.45,401052,0.0,1.0
2024-05-29,1.36,1.4,1.35,1.4,203528,1.36,1.4,1.35,1.4,203528,0.0,1.0
2024-05-30,1.35,1.38,1.33,1.35,308683,1.35,1.38,1.33,1.35,308683,0.0,1.0
2024-05-31,1.38,1.39,1.36,1.38,223545,1.38,1.39,1.36,1.38,223545,0.0,1.0
2024-06-03,1.4,1.43,1.38,1.4,190010,1.4,1.43,1.38,1.4,190010,0.0,1.0
2024-06-04,1.45,1.46,1.39,1.41,643200,1.45,1.46,1.39,1.41,643200,0.0,1.0
2024-06-05,1.47,1.5,1.45,1.49,436772,1.47,1.5,1.45,1.49,436772,0.0,1.0
2024-06-06,1.37,1.47,1.36,1.43,322253,1.37,1.47,1.36,1.43,322253,0.0,1.0
2024-06-07,1.3,1.3932,1.28,1.36,412112,1.3,1.3932,1.28,1.36,412112,0.0,1.0
2024-06-10,1.26,1.36,1.25,1.3,402901,1.26,1.36,1.25,1.3,402901,0.0,1.0
2024-06-11,1.22,1.2999,1.2,1.26,274491,1.22,1.2999,1.2,1.26,274491,0.0,1.0
2024-06-12,1.21,1.2785,1.19,1.27,327061,1.21,1.2785,1.19,1.27,327061,0.0,1.0
2024-06-13,1.18,1.25,1.17,1.25,315811,1.18,1.25,1.17,1.25,315811,0.0,1.0
2024-06-14,1.06,1.18,1.03,1.17,629783,1.06,1.18,1.03,1.17,629783,0.0,1.0
2024-06-17,1.03,1.09,1.02,1.07,449823,1.03,1.09,1.02,1.07,449823,0.0,1.0
2024-06-18,1.0,1.0761,1.0,1.05,696233,1.0,1.0761,1.0,1.05,696233,0.0,1.0
2024-06-20,1.04,1.15,1.01,1.05,484149,1.04,1.15,1.01,1.05,484149,0.0,1.0
2024-06-21,1.03,1.09,1.03,1.05,502515,1.03,1.09,1.03,1.05,502515,0.0,1.0
2024-06-24,1.02,1.055,1.02,1.04,436429,1.02,1.055,1.02,1.04,436429,0.0,1.0
2024-06-25,1.05,1.11,1.05,1.05,1044862,1.05,1.11,1.05,1.05,1044862,0.0,1.0
2024-06-26,1.115,1.16,1.07,1.08,1062132,1.115,1.16,1.07,1.08,1062132,0.0,1.0
2024-06-27,1.18,1.18,1.09,1.14,782398,1.18,1.18,1.09,1.14,782398,0.0,1.0
2024-06-28,1.25,1.3,1.19,1.27,1129353,1.25,1.3,1.19,1.27,1129353,0.0,1.0
2024-07-01,1.16,1.28,1.09,1.25,740984,1.16,1.28,1.09,1.25,740984,0.0,1.0
2024-07-02,1.1,1.16,1.05,1.16,684268,1.1,1.16,1.05,1.16,684268,0.0,1.0
2024-07-03,1.035,1.09,1.02,1.07,772742,1.035,1.09,1.02,1.07,772742,0.0,1.0
2024-07-05,1.01,1.06,1.0,1.06,1101235,1.01,1.06,1.0,1.06,1101235,0.0,1.0
2024-07-08,1.19,1.19,1.01,1.02,872231,1.19,1.19,1.01,1.02,872231,0.0,1.0
2024-07-09,1.12,1.1899,1.09,1.18,559981,1.12,1.1899,1.09,1.18,559981,0.0,1.0
2024-07-10,1.08,1.14,1.02,1.12,762166,1.08,1.14,1.02,1.12,762166,0.0,1.0
2024-07-11,1.1,1.15,1.055,1.11,719865,1.1,1.15,1.055,1.11,719865,0.0,1.0
2024-07-12,1.13,1.13,1.08,1.1,512822,1.13,1.13,1.08,1.1,512822,0.0,1.0
2024-07-15,1.12,1.13,1.1,1.12,425545,1.12,1.13,1.1,1.12,425545,0.0,1.0
2024-07-16,1.12,1.13,1.09,1.12,457788,1.12,1.13,1.09,1.12,457788,0.0,1.0
2024-07-17,1.08,1.13,1.06,1.12,469468,1.08,1.13,1.06,1.12,469468,0.0,1.0
2024-07-18,1.09,1.12,1.07,1.08,253129,1.09,1.12,1.07,1.08,253129,0.0,1.0
2024-07-19,1.04,1.09,1.02,1.06,485216,1.04,1.09,1.02,1.06,485216,0.0,1.0
2024-07-22,1.02,1.06,1.0,1.04,588146,1.02,1.06,1.0,1.04,588146,0.0,1.0
2024-07-23,1.02,1.03,1.0,1.01,442333,1.02,1.03,1.0,1.01,442333,0.0,1.0
2024-07-24,0.975,1.0299,0.9526,1.02,680078,0.975,1.0299,0.9526,1.02,680078,0.0,1.0
2024-07-25,1.03,1.03,0.95,0.98,406834,1.03,1.03,0.95,0.98,406834,0.0,1.0
2024-07-26,1.01,1.03,0.99,1.02,228960,1.01,1.03,0.99,1.02,228960,0.0,1.0
2024-07-29,1.01,1.03,0.9733,0.99,239933,1.01,1.03,0.9733,0.99,239933,0.0,1.0
2024-07-30,1.01,1.02,0.98,1.0,270013,1.01,1.02,0.98,1.0,270013,0.0,1.0
2024-07-31,1.07,1.07,1.01,1.01,420092,1.07,1.07,1.01,1.01,420092,0.0,1.0
2024-08-01,1.02,1.07,0.9741,1.07,328033,1.02,1.07,0.9741,1.07,328033,0.0,1.0
2024-08-02,0.9936,1.0199,0.97,1.0,482886,0.9936,1.0199,0.97,1.0,482886,0.0,1.0
2024-08-05,1.02,1.02,0.75,0.9308,458971,1.02,1.02,0.75,0.9308,458971,0.0,1.0
2024-08-06,0.9975,1.05,0.97,1.0,386579,0.9975,1.05,0.97,1.0,386579,0.0,1.0
2024-08-07,0.9749,1.034,0.966,0.997,225455,0.9749,1.034,0.966,0.997,225455,0.0,1.0
2024-08-08,1.0,1.02,0.98,1.0,136975,1.0,1.02,0.98,1.0,136975,0.0,1.0
2024-08-09,1.01,1.02,1.0,1.0,122444,1.01,1.02,1.0,1.0,122444,0.0,1.0
2024-08-12,1.04,1.04,0.85,1.03,195303,1.04,1.04,0.85,1.03,195303,0.0,1.0
2024-08-13,1.11,1.12,1.04,1.06,551569,1.11,1.12,1.04,1.06,551569,0.0,1.0
2024-08-14,1.05,1.12,1.04,1.11,183159,1.05,1.12,1.04,1.11,183159,0.0,1.0
2024-08-15,1.05,1.0899,1.04,1.08,176581,1.05,1.0899,1.04,1.08,176581,0.0,1.0
2024-08-16,1.03,1.06,1.02,1.05,201098,1.03,1.06,1.02,1.05,201098,0.0,1.0
2024-08-19,1.06,1.07,1.03,1.03,230050,1.06,1.07,1.03,1.03,230050,0.0,1.0
2024-08-20,1.07,1.07,1.0308,1.05,167629,1.07,1.07,1.0308,1.05,167629,0.0,1.0
2024-08-21,1.055,1.07,1.04,1.05,191615,1.055,1.07,1.04,1.05,191615,0.0,1.0
2024-08-22,1.04,1.07,1.03,1.05,101133,1.04,1.07,1.03,1.05,101133,0.0,1.0
2024-08-23,1.07,1.07,1.04,1.05,167359,1.07,1.07,1.04,1.05,167359,0.0,1.0
2024-08-26,1.08,1.1,1.04,1.07,319419,1.08,1.1,1.04,1.07,319419,0.0,1.0
2024-08-27,1.1,1.13,1.08,1.09,369368,1.1,1.13,1.08,1.09,369368,0.0,1.0
2024-08-28,1.09,1.15,1.03,1.12,316109,1.09,1.15,1.03,1.12,316109,0.0,1.0
2024-08-29,1.09,1.13,1.08,1.09,168980,1.09,1.13,1.08,1.09,168980,0.0,1.0
2024-08-30,1.105,1.13,1.08,1.11,248601,1.105,1.13,1.08,1.11,248601,0.0,1.0
2024-09-03,1.06,1.1,1.03,1.08,308489,1.06,1.1,1.03,1.08,308489,0.0,1.0
2024-09-04,1.07,1.07,1.05,1.05,139392,1.07,1.07,1.05,1.05,139392,0.0,1.0
2024-09-05,1.05,1.0899,1.04,1.08,117603,1.05,1.0899,1.04,1.08,117603,0.0,1.0
2024-09-06,1.04,1.0795,1.03,1.05,145137,1.04,1.0795,1.03,1.05,145137,0.0,1.0
2024-09-09,1.02,1.05,1.0,1.03,217825,1.02,1.05,1.0,1.03,217825,0.0,1.0
2024-09-10,1.04,1.06,1.01,1.03,158261,1.04,1.06,1.01,1.03,158261,0.0,1.0
2024-09-11,1.05,1.08,1.03,1.05,148488,1.05,1.08,1.03,1.05,148488,0.0,1.0
2024-09-12,1.03,1.0501,1.0,1.03,233660,1.03,1.0501,1.0,1.03,233660,0.0,1.0
2024-09-13,1.02,1.05,1.01,1.01,225996,1.02,1.05,1.01,1.01,225996,0.0,1.0
2024-09-16,0.9992,1.04,0.9745,0.9745,391518,0.9992,1.04,0.9745,0.9745,391518,0.0,1.0
2024-09-17,1.0,1.03,1.0,1.0,333720,1.0,1.03,1.0,1.0,333720,0.0,1.0
2024-09-18,0.99,1.03,0.99,1.01,317193,0.99,1.03,0.99,1.01,317193,0.0,1.0
2024-09-19,1.01,1.015493,0.99,1.0,237344,1.01,1.015493,0.99,1.0,237344,0.0,1.0
2024-09-20,1.04,1.21,0.99,1.06,6150909,1.04,1.21,0.99,1.06,6150909,0.0,1.0
2024-09-23,0.8902,1.01,0.85,1.01,4348275,0.8902,1.01,0.85,1.01,4348275,0.0,1.0
2024-09-24,0.8701,0.9,0.85,0.8675,1528088,0.8701,0.9,0.85,0.8675,1528088,0.0,1.0
2024-09-25,0.81,0.88,0.8,0.875,1582353,0.81,0.88,0.8,0.875,1582353,0.0,1.0
2024-09-26,0.94,0.975,0.81,0.81,1398552,0.94,0.975,0.81,0.81,1398552,0.0,1.0
2024-09-27,0.9803,1.01,0.8721,0.93,806295,0.9803,1.01,0.8721,0.93,806295,0.0,1.0
2024-09-30,1.07,1.09,0.95,0.98,1357560,1.07,1.09,0.95,0.98,1357560,0.0,1.0
2024-10-01,0.9953,1.06,0.9083,1.06,647252,0.9953,1.06,0.9083,1.06,647252,0.0,1.0
2024-10-02,1.03,1.03,0.9744,1.01,242267,1.03,1.03,0.9744,1.01,242267,0.0,1.0
2024-10-03,0.9819,1.08,0.97,1.03,521491,0.9819,1.08,0.97,1.03,521491,0.0,1.0
2024-10-04,1.03,1.04,0.9724,1.0,637353,1.03,1.04,0.9724,1.0,637353,0.0,1.0
2024-10-07,1.06,1.11,1.0,1.04,772701,1.06,1.11,1.0,1.04,772701,0.0,1.0
2024-10-08,1.05,1.07,1.0,1.06,261099,1.05,1.07,1.0,1.06,261099,0.0,1.0
2024-10-09,0.99,1.04,0.98,1.04,383760,0.99,1.04,0.98,1.04,383760,0.0,1.0
2024-10-10,1.0,1.02,0.9901,1.0,335780,1.0,1.02,0.9901,1.0,335780,0.0,1.0
2024-10-11,1.01,1.03,0.9701,1.01,431438,1.01,1.03,0.9701,1.01,431438,0.0,1.0
2024-10-14,1.0,1.02,0.99,1.02,146966,1.0,1.02,0.99,1.02,146966,0.0,1.0
2024-10-15,0.9949,1.02,0.98,1.0,275345,0.9949,1.02,0.98,1.0,275345,0.0,1.0
2024-10-16,1.04,1.04,0.9701,1.0,408426,1.04,1.04,0.9701,1.0,408426,0.0,1.0
2024-10-17,1.03,1.05,1.0,1.05,350548,1.03,1.05,1.0,1.05,350548,0.0,1.0
2024-10-18,0.998,1.05,0.99,1.05,528370,0.998,1.05,0.99,1.05,528370,0.0,1.0
2024-10-21,1.01,1.03,0.99,1.0,389284,1.01,1.03,0.99,1.0,389284,0.0,1.0
2024-10-22,1.01,1.03,0.9868,1.02,336216,1.01,1.03,0.9868,1.02,336216,0.0,1.0
2024-10-23,0.9977,1.02,0.99,1.01,176744,0.9977,1.02,0.99,1.01,176744,0.0,1.0
2024-10-24,1.01,1.02,0.99,1.01,226131,1.01,1.02,0.99,1.01,226131,0.0,1.0
2024-10-25,1.0,1.02,0.9906,0.9947,419896,1.0,1.02,0.9906,0.9947,419896,0.0,1.0
2024-10-28,0.998,1.02,0.99,1.0,358404,0.998,1.02,0.99,1.0,358404,0.0,1.0
2024-10-29,1.0,1.02,0.995,1.0,327501,1.0,1.02,0.995,1.0,327501,0.0,1.0
2024-10-30,1.0,1.01,1.0,1.01,227493,1.0,1.01,1.0,1.01,227493,0.0,1.0
2024-10-31,0.9967,1.01,0.96,1.01,351587,0.9967,1.01,0.96,1.01,351587,0.0,1.0
2024-11-01,0.9933,1.01,0.99,1.01,231879,0.9933,1.01,0.99,1.01,231879,0.0,1.0
2024-11-04,1.0,1.02,0.9801,0.99,505792,1.0,1.02,0.9801,0.99,505792,0.0,1.0
2024-11-05,1.01,1.01,0.99,1.0,254647,1.01,1.01,0.99,1.0,254647,0.0,1.0
2024-11-06,0.9902,1.01,0.9801,1.0,382782,0.9902,1.01,0.9801,1.0,382782,0.0,1.0
2024-11-07,0.985,1.01,0.9803,0.99,351503,0.985,1.01,0.9803,0.99,351503,0.0,1.0
2024-11-08,0.9935,1.0,0.98,1.0,310627,0.9935,1.0,0.98,1.0,310627,0.0,1.0
2024-11-11,0.9535,1.01,0.94,1.0,594790,0.9535,1.01,0.94,1.0,594790,0.0,1.0
2024-11-12,0.9663,0.9799,0.9311,0.9689,306678,0.9663,0.9799,0.9311,0.9689,306678,0.0,1.0
2024-11-13,0.9843,0.9989,0.95,0.95,383165,0.9843,0.9989,0.95,0.95,383165,0.0,1.0
2024-11-14,0.9619,1.0,0.95,0.9901,403679,0.9619,1.0,0.95,0.9901,403679,0.0,1.0
2024-11-15,0.85,0.93,0.78,0.92,1742134,0.85,0.93,0.78,0.92,1742134,0.0,1.0
2024-11-18,0.8,0.9199,0.8,0.86,624764,0.8,0.9199,0.8,0.86,624764,0.0,1.0
2024-11-19,0.7999,0.85,0.77,0.82,862906,0.7999,0.85,0.77,0.82,862906,0.0,1.0
2024-11-20,0.7697,0.805,0.748,0.8,650203,0.7697,0.805,0.748,0.8,650203,0.0,1.0
2024-11-21,0.76,0.77,0.73,0.7697,859776,0.76,0.77,0.73,0.7697,859776,0.0,1.0
2024-11-22,0.8899,0.922,0.76,0.76,1368429,0.8899,0.922,0.76,0.76,1368429,0.0,1.0
2024-11-25,0.9452,1.04,0.891,0.91,1022678,0.9452,1.04,0.891,0.91,1022678,0.0,1.0
2024-11-26,0.9467,0.99,0.92,0.95,267799,0.9467,0.99,0.92,0.95,267799,0.0,1.0
2024-11-27,0.9545,0.98,0.9,0.94,250737,0.9545,0.98,0.9,0.94,250737,0.0,1.0
2024-11-29,0.933,0.98,0.909,0.94,338183,0.933,0.98,0.909,0.94,338183,0.0,1.0
2024-12-02,0.8425,0.935,0.84,0.9203,580453,0.8425,0.935,0.84,0.9203,580453,0.0,1.0
2024-12-03,0.9245,0.9488,0.83,0.8923,560379,0.9245,0.9488,0.83,0.8923,560379,0.0,1.0
2024-12-04,0.9142,0.94,0.88,0.9245,238873,0.9142,0.94,0.88,0.9245,238873,0.0,1.0
2024-12-05,0.89,0.9178,0.85,0.898,521782,0.89,0.9178,0.85,0.898,521782,0.0,1.0
2024-12-06,0.888,0.899,0.86,0.8844,249928,0.888,0.899,0.86,0.8844,249928,0.0,1.0
2024-12-09,0.9079,0.93,0.8501,0.8883,508789,0.9079,0.93,0.8501,0.8883,508789,0.0,1.0
2024-12-10,0.93,0.94,0.88,0.9008,321688,0.93,0.94,0.88,0.9008,321688,0.0,1.0
2024-12-11,1.0,1.0,0.9105,0.9285,644748,1.0,1.0,0.9105,0.9285,644748,0.0,1.0
2024-12-12,0.9765,1.0,0.923,1.0,406775,0.9765,1.0,0.923,1.0,406775,0.0,1.0
2024-12-13,0.9467,0.98,0.93,0.9414,246130,0.9467,0.98,0.93,0.9414,246130,0.0,1.0
2024-12-16,0.8573,1.08,0.8573,0.93,1441134,0.8573,1.08,0.8573,0.93,1441134,0.0,1.0
2024-12-17,0.86,0.918,0.83,0.8834,534069,0.86,0.918,0.83,0.8834,534069,0.0,1.0
2024-12-18,0.88,1.24,0.88,1.17,36067333,0.88,1.24,0.88,1.17,36067333,0.0,1.0
2024-12-19,1.11,1.19,0.905,0.94,7351285,1.11,1.19,0.905,0.94,7351285,0.0,1.0
2024-12-20,1.11,1.26,1.015,1.06,6992341,1.11,1.26,1.015,1.06,6992341,0.0,1.0
2024-12-23,1.78,1.83,1.31,1.57,38855735,1.78,1.83,1.31,1.57,38855735,0.0,1.0
2024-12-24,2.6,2.955,1.96,1.97,40169867,2.6,2.955,1.96,1.97,40169867,0.0,1.0
2024-12-26,3.14,3.85,2.6,2.835,35182571,3.14,3.85,2.6,2.835,35182571,0.0,1.0
2024-12-27,3.36,4.11,2.91,3.63,21528227,3.36,4.11,2.91,3.63,21528227,0.0,1.0
2024-12-30,2.71,3.2364,2.67,3.11,13393702,2.71,3.2364,2.67,3.11,13393702,0.0,1.0
2024-12-31,2.46,2.73,2.17,2.7,9552186,2.46,2.73,2.17,2.7,9552186,0.0,1.0
2025-01-02,2.13,2.67,2.02,2.51,10541596,2.13,2.67,2.02,2.51,10541596,0.0,1.0
2025-01-03,2.47,2.7,2.17,2.25,11386775,2.47,2.7,2.17,2.25,11386775,0.0,1.0
2025-01-06,2.64,3.15,2.3519,2.37,12652454,2.64,3.15,2.3519,2.37,12652454,0.0,1.0
2025-01-07,2.21,2.68,2.11,2.49,7337745,2.21,2.68,2.11,2.49,7337745,0.0,1.0
2025-01-08,2.12,2.33,1.72005,2.1,6699432,2.12,2.33,1.72005,2.1,6699432,0.0,1.0
2025-01-10,2.04,2.28,1.98,2.12,4110161,2.04,2.28,1.98,2.12,4110161,0.0,1.0
2025-01-13,1.85,2.02,1.81,1.89,3363913,1.85,2.02,1.81,1.89,3363913,0.0,1.0
2025-01-14,1.82,1.99,1.72,1.9,2982783,1.82,1.99,1.72,1.9,2982783,0.0,1.0
2025-01-15,1.88,1.98,1.8043,1.84,2816170,1.88,1.98,1.8043,1.84,2816170,0.0,1.0
2025-01-16,2.02,2.25,1.9,1.91,5915697,2.02,2.25,1.9,1.91,5915697,0.0,1.0
2025-01-17,2.0,2.085,1.92,2.08,2813521,2.0,2.085,1.92,2.08,2813521,0.0,1.0
2025-01-21,1.94,2.035,1.72,2.0,4932631,1.94,2.035,1.72,2.0,4932631,0.0,1.0
2025-01-22,1.76,1.9,1.75,1.9,2200174,1.76,1.9,1.75,1.9,2200174,0.0,1.0
2025-01-23,1.47,1.75,1.47,1.75,5103459,1.47,1.75,1.47,1.75,5103459,0.0,1.0
2025-01-24,1.41,1.58,1.41,1.47,3612882,1.41,1.58,1.41,1.47,3612882,0.0,1.0
2025-01-27,1.32,1.44,1.2301,1.32,3829079,1.32,1.44,1.2301,1.32,3829079,0.0,1.0
2025-01-28,1.42,1.43,1.285,1.33,2133844,1.42,1.43,1.285,1.33,2133844,0.0,1.0
2025-01-29,1.38,1.525,1.38,1.4,2147389,1.38,1.525,1.38,1.4,2147389,0.0,1.0
2025-01-30,1.38,1.44,1.3204,1.4,890627,1.38,1.44,1.3204,1.4,890627,0.0,1.0
2025-01-31,1.62,1.65,1.39,1.41,3033360,1.62,1.65,1.39,1.41,3033360,0.0,1.0
2025-02-03,1.52,1.6,1.44,1.535,2080220,1.52,1.6,1.44,1.535,2080220,0.0,1.0
2025-02-04,1.56,1.605,1.4513,1.51,1784107,1.56,1.605,1.4513,1.51,1784107,0.0,1.0
2025-02-05,1.43,1.64,1.42,1.53,1515958,1.43,1.64,1.42,1.53,1515958,0.0,1.0
2025-02-06,1.35,1.416,1.32,1.41,1520310,1.35,1.416,1.32,1.41,1520310,0.0,1.0
2025-02-07,1.31,1.42,1.27,1.36,1645914,1.31,1.42,1.27,1.36,1645914,0.0,1.0
2025-02-10,1.28,1.34,1.26,1.32,1351854,1.28,1.34,1.26,1.32,1351854,0.0,1.0
2025-02-11,1.22,1.27,1.15,1.245,2369366,1.22,1.27,1.15,1.245,2369366,0.0,1.0
2025-02-12,1.17,1.21,1.12,1.2,1094827,1.17,1.21,1.12,1.2,1094827,0.0,1.0
2025-02-13,1.3,1.34,1.16,1.16,2267160,1.3,1.34,1.16,1.16,2267160,0.0,1.0
2025-02-14,1.38,1.3892,1.27,1.33,1453950,1.38,1.3892,1.27,1.33,1453950,0.0,1.0
2025-02-18,1.26,1.35,1.21,1.35,1874882,1.26,1.35,1.21,1.35,1874882,0.0,1.0
2025-02-19,1.19,1.25,1.1,1.25,1319651,1.19,1.25,1.1,1.25,1319651,0.0,1.0
2025-02-20,1.08,1.1996,1.07,1.13,2175763,1.08,1.1996,1.07,1.13,2175763,0.0,1.0
2025-02-21,0.9901,1.11,0.9727,1.08,2993533,0.9901,1.11,0.9727,1.08,2993533,0.0,1.0
2025-02-24,1.02,1.08,0.97,1.0,1408522,1.02,1.08,0.97,1.0,1408522,0.0,1.0
2025-02-25,0.9922,1.04,0.96,1.04,1128335,0.9922,1.04,0.96,1.04,1128335,0.0,1.0
2025-02-26,1.01,1.04,0.9922,0.9922,578954,1.01,1.04,0.9922,0.9922,578954,0.0,1.0
2025-02-27,0.993,1.04,0.969,1.04,711344,0.993,1.04,0.969,1.04,711344,0.0,1.0
2025-02-28,1.0,1.01,0.95,0.98,538222,1.0,1.01,0.95,0.98,538222,0.0,1.0
2025-03-03,0.92,1.07,0.92,1.0,1423548,0.92,1.07,0.92,1.0,1423548,0.0,1.0
2025-03-04,1.01,1.03,0.86,0.9199,1449194,1.01,1.03,0.86,0.9199,1449194,0.0,1.0
2025-03-05,1.02,1.05,0.99,1.02,648714,1.02,1.05,0.99,1.02,648714,0.0,1.0
2025-03-06,1.0,1.05,1.0,1.0,866463,1.0,1.05,1.0,1.0,866463,0.0,1.0
2025-03-07,1.01,1.04,0.93,0.99,865419,1.01,1.04,0.93,0.99,865419,0.0,1.0
2025-03-10,0.938,1.03,0.93,1.03,835568,0.938,1.03,0.93,1.03,835568,0.0,1.0
2025-03-11,1.0,1.02,0.918,0.938,729980,1.0,1.02,0.918,0.938,729980,0.0,1.0
2025-03-12,0.9966,1.05,0.9807,1.02,612860,0.9966,1.05,0.9807,1.02,612860,0.0,1.0
2025-03-13,0.9466,1.0,0.931,1.0,755992,0.9466,1.0,0.931,1.0,755992,0.0,1.0
2025-03-14,0.98,0.9999,0.9,0.95,484873,0.98,0.9999,0.9,0.95,484873,0.0,1.0
2025-03-17,1.1,1.14,0.965,0.965,1324199,1.1,1.14,0.965,0.965,1324199,0.0,1.0
2025-03-18,1.04,1.13,1.0,1.07,777400,1.04,1.13,1.0,1.07,777400,0.0,1.0
2025-03-19,1.09,1.11,1.02,1.03,588937,1.09,1.11,1.02,1.03,588937,0.0,1.0
2025-03-20,1.04,1.1,1.04,1.07,618765,1.04,1.1,1.04,1.07,618765,0.0,1.0
2025-03-21,1.03,1.09,1.01,1.04,639249,1.03,1.09,1.01,1.04,639249,0.0,1.0
2025-03-24,1.01,1.0459,1.0,1.01,932417,1.01,1.0459,1.0,1.01,932417,0.0,1.0
2025-03-25,1.06,1.1,1.02,1.03,1027652,1.06,1.1,1.02,1.03,1027652,0.0,1.0
2025-03-26,1.01,1.07,1.01,1.06,428981,1.01,1.07,1.01,1.06,428981,0.0,1.0
2025-03-27,1.18,1.22,1.0,1.01,3171933,1.18,1.22,1.0,1.01,3171933,0.0,1.0
2025-03-28,1.03,1.175,1.0,1.15,2250444,1.03,1.175,1.0,1.15,2250444,0.0,1.0
2025-03-31,1.03,1.03,0.97,1.01,804531,1.03,1.03,0.97,1.01,804531,0.0,1.0
2025-04-01,1.02,1.05,0.99,1.03,517468,1.02,1.05,0.99,1.03,517468,0.0,1.0
2025-04-02,1.02,1.0277,0.98,1.01,477625,1.02,1.0277,0.98,1.01,477625,0.0,1.0
2025-04-03,1.01,1.02,0.9593,1.0,769279,1.01,1.02,0.9593,1.0,769279,0.0,1.0
2025-04-04,0.9599,1.0171,0.925,1.01,1221159,0.9599,1.0171,0.925,1.01,1221159,0.0,1.0
2025-04-07,0.985,0.985,0.8602,0.91,1173815,0.985,0.985,0.8602,0.91,1173815,0.0,1.0
2025-04-08,0.9238,1.03,0.91,1.0,629832,0.9238,1.03,0.91,1.0,629832,0.0,1.0
2025-04-09,0.9961,0.9995,0.92,0.94,736807,0.9961,0.9995,0.92,0.94,736807,0.0,1.0
2025-04-10,0.9674,0.9959,0.9508,0.9814,447281,0.9674,0.9959,0.9508,0.9814,447281,0.0,1.0
2025-04-11,0.9881,1.01,0.98,0.9807,371286,0.9881,1.01,0.98,0.9807,371286,0.0,1.0
2025-04-14,1.02,1.1,1.02,1.03,934994,1.02,1.1,1.02,1.03,934994,0.0,1.0
2025-04-15,1.06,1.0799,1.03,1.07,630019,1.06,1.0799,1.03,1.07,630019,0.0,1.0
2025-04-16,1.07,1.15,1.02,1.06,1010666,1.07,1.15,1.02,1.06,1010666,0.0,1.0
2025-04-17,1.17,1.17,1.045,1.1,1293725,1.17,1.17,1.045,1.1,1293725,0.0,1.0
2025-04-21,1.13,1.2,1.06,1.19,992518,1.13,1.2,1.06,1.19,992518,0.0,1.0
2025-04-22,1.07,1.19,1.07,1.15,1153455,1.07,1.19,1.07,1.15,1153455,0.0,1.0
2025-04-23,1.11,1.17,1.1,1.12,654725,1.11,1.17,1.1,1.12,654725,0.0,1.0
2025-04-24,1.2,1.21,1.1,1.1,908477,1.2,1.21,1.1,1.1,908477,0.0,1.0
2025-04-25,1.15,1.21,1.13,1.2,463294,1.15,1.21,1.13,1.2,463294,0.0,1.0
2025-04-28,1.15,1.16,1.125,1.15,442939,1.15,1.16,1.125,1.15,442939,0.0,1.0
2025-04-29,1.53,1.54,1.11,1.19,7622227,1.53,1.54,1.11,1.19,7622227,0.0,1.0
2025-04-30,1.71,1.7697,1.31,1.56,9717141,1.71,1.7697,1.31,1.56,9717141,0.0,1.0
2025-05-01,1.56,1.62,1.5,1.54,3513932,1.56,1.62,1.5,1.54,3513932,0.0,1.0
2025-05-02,1.5,1.5682,1.4,1.54,2085855,1.5,1.5682,1.4,1.54,2085855,0.0,1.0
2025-05-05,1.5,1.7,1.46,1.49,2731440,1.5,1.7,1.46,1.49,2731440,0.0,1.0
2025-05-06,1.41,1.4923,1.38,1.47,1260929,1.41,1.4923,1.38,1.47,1260929,0.0,1.0
2025-05-07,1.34,1.42,1.3,1.42,1254452,1.34,1.42,1.3,1.42,1254452,0.0,1.0
2025-05-08,1.41,1.46,1.32,1.35,1428158,1.41,1.46,1.32,1.35,1428158,0.0,1.0
2025-05-09,1.4,1.43,1.3578,1.4,856537,1.4,1.43,1.3578,1.4,856537,0.0,1.0
2025-05-12,1.34,1.49,1.32,1.41,1633181,1.34,1.49,1.32,1.41,1633181,0.0,1.0
2025-05-13,1.4,1.41,1.3,1.34,1223391,1.4,1.41,1.3,1.34,1223391,0.0,1.0
2025-05-14,1.58,1.6,1.34,1.38,2695563,1.58,1.6,1.34,1.38,2695563,0.0,1.0
2025-05-15,1.58,1.62,1.48,1.58,1716963,1.58,1.62,1.48,1.58,1716963,0.0,1.0
2025-05-16,1.55,1.58,1.28,1.52,3790712,1.55,1.58,1.28,1.52,3790712,0.0,1.0
2025-05-19,1.39,1.51,1.37,1.46,1738321,1.39,1.51,1.37,1.46,1738321,0.0,1.0
2025-05-20,1.39,1.445,1.3705,1.44,995458,1.39,1.445,1.3705,1.44,995458,0.0,1.0
2025-05-21,1.32,1.4199,1.31,1.38,954257,1.32,1.4199,1.31,1.38,954257,0.0,1.0
2025-05-22,1.29,1.33,1.25,1.3,1141813,1.29,1.33,1.25,1.3,1141813,0.0,1.0
2025-05-23,1.32,1.36,1.255,1.29,823695,1.32,1.36,1.255,1.29,823695,0.0,1.0
2025-05-27,1.38,1.42,1.335,1.36,1723799,1.38,1.42,1.335,1.36,1723799,0.0,1.0
2025-05-28,1.36,1.4,1.349,1.35,704318,1.36,1.4,1.349,1.35,704318,0.0,1.0
2025-05-29,1.34,1.39,1.33,1.39,636483,1.34,1.39,1.33,1.39,636483,0.0,1.0
2025-05-30,1.31,1.35,1.29,1.32,749970,1.31,1.35,1.29,1.32,749970,0.0,1.0
2025-06-02,1.38,1.42,1.3052,1.31,897920,1.38,1.42,1.3052,1.31,897920,0.0,1.0
2025-06-03,1.48,1.5394,1.39,1.4,1747537,1.48,1.5394,1.39,1.4,1747537,0.0,1.0
2025-06-04,1.5,1.52,1.45,1.5,982045,1.5,1.52,1.45,1.5,982045,0.0,1.0
2025-06-05,1.45,1.55,1.45,1.54,836551,1.45,1.55,1.45,1.54,836551,0.0,1.0
2025-06-06,1.46,1.49,1.42,1.47,817537,1.46,1.49,1.42,1.47,817537,0.0,1.0
2025-06-09,1.45,1.48,1.42,1.48,883445,1.45,1.48,1.42,1.48,883445,0.0,1.0
2025-06-10,1.38,1.45,1.36,1.43,1157108,1.38,1.45,1.36,1.43,1157108,0.0,1.0
2025-06-11,1.37,1.4288,1.36,1.38,583894,1.37,1.4288,1.36,1.38,583894,0.0,1.0
2025-06-12,1.37,1.39,1.36,1.37,487979,1.37,1.39,1.36,1.37,487979,0.0,1.0
2025-06-13,1.32,1.37,1.31,1.37,660197,1.32,1.37,1.31,1.37,660197,0.0,1.0
2025-06-16,1.32,1.4,1.31,1.32,845055,1.32,1.4,1.31,1.32,845055,0.0,1.0
2025-06-17,1.3,1.34,1.3,1.32,745549,1.3,1.34,1.3,1.32,745549,0.0,1.0
2025-06-18,1.34,1.36,1.3,1.3,455065,1.34,1.36,1.3,1.3,455065,0.0,1.0
2025-06-20,1.27,1.36,1.26,1.36,915458,1.27,1.36,1.26,1.36,915458,0.0,1.0
2025-06-23,1.23,1.32,1.2,1.26,1106579,1.23,1.32,1.2,1.26,1106579,0.0,1.0
2025-06-24,1.25,1.3,1.23,1.26,727977,1.25,1.3,1.23,1.26,727977,0.0,1.0
2025-06-25,1.28,1.29,1.24,1.26,899485,1.28,1.29,1.24,1.26,899485,0.0,1.0
2025-06-26,1.35,1.385,1.25,1.27,1260856,1.35,1.385,1.25,1.27,1260856,0.0,1.0
2025-06-27,1.46,1.72,1.38,1.39,15952919,1.46,1.72,1.38,1.39,15952919,0.0,1.0
2025-06-30,1.62,1.71,1.48,1.549,6264815,1.62,1.71,1.48,1.549,6264815,0.0,1.0
2025-07-01,1.64,1.8,1.54,1.63,4161099,1.64,1.8,1.54,1.63,4161099,0.0,1.0
2025-07-02,1.88,1.92,1.63,1.64,4819620,1.88,1.92,1.63,1.64,4819620,0.0,1.0
2025-07-03,1.83,2.05,1.79,1.92,3177026,1.83,2.05,1.79,1.92,3177026,0.0,1.0
2025-07-07,1.88,1.97,1.78,1.88,2364071,1.88,1.97,1.78,1.88,2364071,0.0,1.0
2025-07-08,1.97,2.04,1.88,1.89,2912275,1.97,2.04,1.88,1.89,2912275,0.0,1.0
2025-07-09,1.8,2.01,1.77,2.0,2486475,1.8,2.01,1.77,2.0,2486475,0.0,1.0
2025-07-10,1.78,1.85,1.73,1.83,1677237,1.78,1.85,1.73,1.83,1677237,0.0,1.0
2025-07-11,1.68,1.795,1.64,1.77,2053164,1.68,1.795,1.64,1.77,2053164,0.0,1.0
2025-07-14,1.65,1.73,1.55,1.655,1994008,1.65,1.73,1.55,1.655,1994008,0.0,1.0
2025-07-15,1.89,1.895,1.65,1.7,3570791,1.89,1.895,1.65,1.7,3570791,0.0,1.0
2025-07-16,2.09,2.19,1.88,1.94,6728162,2.09,2.19,1.88,1.94,6728162,0.0,1.0
2025-07-17,2.36,2.49,1.98,2.14,13626724,2.36,2.49,1.98,2.14,13626724,0.0,1.0
2025-07-18,2.4,2.48,2.23,2.48,7505869,2.4,2.48,2.23,2.48,7505869,0.0,1.0
2025-07-21,2.56,3.3,2.5,2.69,17477892,2.56,3.3,2.5,2.69,17477892,0.0,1.0
2025-07-22,2.88,2.9,2.48,2.89,12192251,2.88,2.9,2.48,2.89,12192251,0.0,1.0
2025-07-23,3.1,3.25,2.83,2.975,13541339,3.1,3.25,2.83,2.975,13541339,0.0,1.0
2025-07-24,3.37,3.42,3.06,3.13,11953301,3.37,3.42,3.06,3.13,11953301,0.0,1.0
2025-07-25,3.155,3.89,2.89,3.745,20030769,3.155,3.89,2.89,3.745,20030769,0.0,1.0
2025-07-28,2.88,3.13,2.76,3.03,8193509,2.88,3.13,2.76,3.03,8193509,0.0,1.0
2025-07-29,2.35,2.78,2.32,2.69,11830004,2.35,2.78,2.32,2.69,11830004,0.0,1.0
2025-07-30,2.24,2.59,2.15,2.37,5967914,2.24,2.59,2.15,2.37,5967914,0.0,1.0
2025-07-31,2.17,2.32,2.16,2.2,3519094,2.17,2.32,2.16,2.2,3519094,0.0,1.0
2025-08-01,2.2,2.3,2.04,2.1,6104266,2.2,2.3,2.04,2.1,6104266,0.0,1.0
2025-08-04,2.29,2.65,2.25,2.38,7538417,2.29,2.65,2.25,2.38,7538417,0.0,1.0
2025-08-05,2.24,2.36,2.21,2.28,2964432,2.24,2.36,2.21,2.28,2964432,0.0,1.0
2025-08-06,2.16,2.33,2.15,2.25,2598925,2.16,2.33,2.15,2.25,2598925,0.0,1.0
2025-08-07,2.08,2.32,2.05,2.19,3788179,2.08,2.32,2.05,2.19,3788179,0.0,1.0
2025-08-08,2.15,2.161,1.86,2.08,3592699,2.15,2.161,1.86,2.08,3592699,0.0,1.0
2025-08-11,2.25,2.43,2.17,2.28,5665930,2.25,2.43,2.17,2.28,5665930,0.0,1.0
2025-08-12,2.33,2.36,2.15,2.27,6186835,2.33,2.36,2.15,2.27,6186835,0.0,1.0
2025-08-13,2.47,2.49,2.31,2.4,6249037,2.47,2.49,2.31,2.4,6249037,0.0,1.0
2025-08-14,2.72,2.76,2.44,2.47,9517062,2.72,2.76,2.44,2.47,9517062,0.0,1.0
2025-08-15,2.77,2.87,2.6,2.76,6325728,2.77,2.87,2.6,2.76,6325728,0.0,1.0
2025-08-18,2.625,2.77,2.48,2.77,4302333,2.625,2.77,2.48,2.77,4302333,0.0,1.0
2025-08-19,2.365,2.6,2.31,2.6,4941766,2.365,2.6,2.31,2.6,4941766,0.0,1.0
2025-08-20,2.385,2.39,2.22,2.31,3596453,2.385,2.39,2.22,2.31,3596453,0.0,1.0
2025-08-21,2.43,2.46,2.25,2.37,2810700,2.43,2.46,2.25,2.37,2810700,0.0,1.0
2025-08-22,2.64,2.68,2.42,2.44,4765787,2.64,2.68,2.42,2.44,4765787,0.0,1.0
2025-08-25,2.61,2.75,2.58,2.64,2819373,2.61,2.75,2.58,2.64,2819373,0.0,1.0
2025-08-26,2.75,2.82,2.53,2.61,3959042,2.75,2.82,2.53,2.61,3959042,0.0,1.0
2025-08-27,2.62,2.79,2.6,2.78,2722879,2.62,2.79,2.6,2.78,2722879,0.0,1.0
2025-08-28,2.52,2.6499,2.49,2.62,3352198,2.52,2.6499,2.49,2.62,3352198,0.0,1.0
2025-08-29,2.47,2.55,2.4132,2.5,1779971,2.47,2.55,2.4132,2.5,1779971,0.0,1.0
2025-09-02,2.41,2.445,2.32,2.42,2689452,2.41,2.445,2.32,2.42,2689452,0.0,1.0
2025-09-03,2.63,2.66,2.39,2.41,4016610,2.63,2.66,2.39,2.41,4016610,0.0,1.0
2025-09-04,2.51,2.65,2.45,2.62,3608059,2.51,2.65,2.45,2.62,3608059,0.0,1.0
2025-09-05,2.4,2.77,2.34,2.54,7268894,2.4,2.77,2.34,2.54,7268894,0.0,1.0
2025-09-08,2.38,2.4942,2.37,2.45,2087073,2.38,2.4942,2.37,2.45,2087073,0.0,1.0
2025-09-09,2.33,2.38,2.27,2.36,3368237,2.33,2.38,2.27,2.36,3368237,0.0,1.0
2025-09-10,2.28,2.4001,2.22,2.34,2908215,2.28,2.4001,2.22,2.34,2908215,0.0,1.0
2025-09-11,2.39,2.4,2.24,2.25,2613739,2.39,2.4,2.24,2.25,2613739,0.0,1.0
2025-09-12,2.32,2.44,2.3,2.41,1963015,2.32,2.44,2.3,2.41,1963015,0.0,1.0
2025-09-15,2.39,2.44,2.26,2.32,2810753,2.39,2.44,2.26,2.32,2810753,0.0,1.0
2025-09-16,2.49,2.58,2.41,2.41,4693531,2.49,2.58,2.41,2.41,4693531,0.0,1.0
2025-09-17,2.43,2.51,2.37,2.49,4325285,2.43,2.51,2.37,2.49,4325285,0.0,1.0
2025-09-18,3.0,3.015,2.51,2.525,13409331,3.0,3.015,2.51,2.525,13409331,0.0,1.0
2025-09-19,3.3,3.43,3.08,3.145,17341376,3.3,3.43,3.08,3.145,17341376,0.0,1.0
2025-09-22,3.77,3.82,3.0,3.085,13695245,3.77,3.82,3.0,3.085,13695245,0.0,1.0
2025-09-23,4.13,4.345,3.75,3.87,16365548,4.13,4.345,3.75,3.87,16365548,0.0,1.0
2025-09-24,4.7,5.07,4.395,4.42,19203317,4.7,5.07,4.395,4.42,19203317,0.0,1.0
2025-09-25,4.34,4.63,4.11,4.19,13507355,4.34,4.63,4.11,4.19,13507355,0.0,1.0
2025-09-26,4.38,4.64,4.15,4.46,8149082,4.38,4.64,4.15,4.46,8149082,0.0,1.0
2025-09-29,5.16,5.17,4.39,4.83,20041839,5.16,5.17,4.39,4.83,20041839,0.0,1.0
2025-09-30,4.86,5.27,4.6,5.25,11744941,4.86,5.27,4.6,5.25,11744941,0.0,1.0
2025-10-01,5.19,5.49,4.73,4.85,15397223,5.19,5.49,4.73,4.85,15397223,0.0,1.0
2025-10-02,5.01,5.43,4.85,5.25,13246059,5.01,5.43,4.85,5.25,13246059,0.0,1.0
2025-10-03,4.88,5.38,4.82,5.115,18177487,4.88,5.38,4.82,5.115,18177487,0.0,1.0
2025-10-06,5.36,5.78,4.98,5.22,21275256,5.36,5.78,4.98,5.22,21275256,0.0,1.0
2025-10-07,5.56,5.72,5.28,5.5,13199722,5.56,5.72,5.28,5.5,13199722,0.0,1.0
2025-10-08,5.98,6.13,5.545,5.6,16197184,5.98,6.13,5.545,5.6,16197184,0.0,1.0
2025-10-09,6.24,6.515,5.94,6.12,15974545,6.24,6.515,5.94,6.12,15974545,0.0,1.0
2025-10-10,6.75,7.34,6.39,6.4,23592995,6.75,7.34,6.39,6.4,23592995,0.0,1.0
2025-10-13,9.22,10.18,7.74,7.9,45562864,9.22,10.18,7.74,7.9,45562864,0.0,1.0
2025-10-14,11.33,11.35,8.58,10.035,44094928,11.33,11.35,8.58,10.035,44094928,0.0,1.0
2025-10-15,8.95,11.49,8.11,11.415,51382215,8.95,11.49,8.11,11.415,51382215,0.0,1.0
2025-10-16,5.67,7.04,5.42,6.13,55307205,5.67,7.04,5.42,6.13,55307205,0.0,1.0
2025-10-17,4.85,5.55,4.76,5.0,23545609,4.85,5.55,4.76,5.0,23545609,0.0,1.0
2025-10-20,6.72,6.87,5.57,6.015,51049652,6.72,6.87,5.57,6.015,51049652,0.0,1.0
2025-10-21,6.1,7.04,6.04,6.445,21525864,6.1,7.04,6.04,6.445,21525864,0.0,1.0
2025-10-22,5.94,6.39,5.4701,5.78,16879227,5.94,6.39,5.4701,5.78,16879227,0.0,1.0
2025-10-23,5.62,6.215,5.56,5.95,9990467,5.62,6.215,5.56,5.95,9990467,0.0,1.0
2025-10-24,5.98,6.53,5.75,5.75,15997105,5.98,6.53,5.75,5.75,15997105,0.0,1.0
2025-10-27,5.39,6.009,5.15,5.96,12026371,5.39,6.009,5.15,5.96,12026371,0.0,1.0
2025-10-28,5.14,5.475,5.11,5.35,7445275,5.14,5.475,5.11,5.35,7445275,0.0,1.0
2025-10-29,5.35,5.42,5.01,5.23,6849539,5.35,5.42,5.01,5.23,6849539,0.0,1.0
2025-10-30,5.11,5.48,4.97,5.27,5753602,5.11,5.48,4.97,5.27,5753602,0.0,1.0
2025-10-31,5.13,5.22,4.83,5.11,7427046,5.13,5.22,4.83,5.11,7427046,0.0,1.0
2025-11-03,4.23,5.12,4.21,5.1,11938913,4.23,5.12,4.21,5.1,11938913,0.0,1.0
2025-11-04,3.93,4.21,3.89,4.05,8403622,3.93,4.21,3.89,4.05,8403622,0.0,1.0
2025-11-05,3.98,4.12,3.89,3.94,5631219,3.98,4.12,3.89,3.94,5631219,0.0,1.0
2025-11-06,3.69,4.07,3.6645,3.965,8450192,3.69,4.07,3.6645,3.965,8450192,0.0,1.0
2025-11-07,4.43,4.485,3.6,3.6,15696647,4.43,4.485,3.6,3.6,15696647,0.0,1.0
2025-11-10,4.28,4.69,4.13,4.646,9296730,4.28,4.69,4.13,4.646,9296730,0.0,1.0
2025-11-11,4.06,4.36,3.96,4.25,5007624,4.06,4.36,3.96,4.25,5007624,0.0,1.0
2025-11-12,4.35,4.4302,4.0917,4.12,7849224,4.35,4.4302,4.0917,4.12,7849224,0.0,1.0
2025-11-13,3.665,4.27,3.54,4.185,9031431,3.665,4.27,3.54,4.185,9031431,0.0,1.0
2025-11-14,3.6,3.73,3.38,3.46,7242691,3.6,3.73,3.38,3.46,7242691,0.0,1.0
2025-11-17,3.37,3.6,3.28,3.58,5235679,3.37,3.6,3.28,3.58,5235679,0.0,1.0
2025-11-18,3.69,3.8,3.36,3.4,7360518,3.69,3.8,3.36,3.4,7360518,0.0,1.0
2025-11-19,4.02,4.22,3.76,3.8,12224249,4.02,4.22,3.76,3.8,12224249,0.0,1.0
2025-11-20,3.51,4.25,3.44,4.15,10078212,3.51,4.25,3.44,4.15,10078212,0.0,1.0
2025-11-21,3.37,3.58,3.23,3.54,6239832,3.37,3.58,3.23,3.54,6239832,0.0,1.0
2025-11-24,3.52,3.55,3.38,3.415,7083214,3.52,3.55,3.38,3.415,7083214,0.0,1.0
2025-11-25,3.56,3.59,3.4,3.55,5014227,3.56,3.59,3.4,3.55,5014227,0.0,1.0
2025-11-26,3.58,3.71,3.47,3.62,4198232,3.58,3.71,3.47,3.62,4198232,0.0,1.0