date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-02,7.25,9.0,6.77,9.0,262513,181.25,225.0,169.25,225.0,10500.52,0.0,1.0
2023-08-03,5.29,7.08,4.964,7.03,194598,132.25,177.0,124.1,175.75,7783.92,0.0,1.0
2023-08-04,5.46,6.3197,5.21,5.29,274020,136.5,157.9925,130.25,132.25,10960.8,0.0,1.0
2023-08-07,5.87,6.0,5.36,6.0,94749,146.75,150.0,134.0,150.0,3789.96,0.0,1.0
2023-08-08,6.0,6.09,5.8,5.8,90989,150.0,152.25,145.0,145.0,3639.56,0.0,1.0
2023-08-09,5.54,6.0,5.43,6.0,33176,138.5,150.0,135.75,150.0,1327.04,0.0,1.0
2023-08-10,5.19,5.7017,5.1,5.6,76462,129.75,142.5425,127.5,140.0,3058.48,0.0,1.0
2023-08-11,4.07,5.52,3.94,5.52,109657,101.75,138.0,98.5,138.0,4386.28,0.0,1.0
2023-08-14,3.31,4.0872,3.24,4.07,200982,82.75,102.18,81.0,101.75,8039.28,0.0,1.0
2023-08-15,3.0,3.5799,2.7,3.49,234361,75.0,89.4975,67.5,87.25,9374.44,0.0,1.0
2023-08-16,3.05,3.3228,2.67,3.11,127368,76.25,83.07,66.75,77.75,5094.72,0.0,1.0
2023-08-17,2.88,3.1,2.805,2.96,42255,72.0,77.5,70.125,74.0,1690.2,0.0,1.0
2023-08-18,2.76,3.26,2.63,3.08,110300,69.0,81.5,65.75,77.0,4412,0.0,1.0
2023-08-21,3.0,3.3421,2.81,3.0,158129,75.0,83.5525,70.25,75.0,6325.16,0.0,1.0
2023-08-22,3.24,3.49,3.065,3.3,80464,81.0,87.25,76.625,82.5,3218.56,0.0,1.0
2023-08-23,3.1,3.47,3.02,3.47,51149,77.5,86.75,75.5,86.75,2045.96,0.0,1.0
2023-08-24,3.16,3.29,3.02,3.25,99327,79.0,82.25,75.5,81.25,3973.08,0.0,1.0
2023-08-25,3.28,3.47,3.2,3.47,57832,82.0,86.75,80.0,86.75,2313.28,0.0,1.0
2023-08-28,3.2,3.39,3.18,3.35,36237,80.0,84.75,79.5,83.75,1449.48,0.0,1.0
2023-08-29,3.11,3.38,3.05,3.38,59758,77.75,84.5,76.25,84.5,2390.32,0.0,1.0
2023-08-30,3.84,3.87,3.1103,3.2,73740,96.0,96.75,77.7575,80.0,2949.6,0.0,1.0
2023-08-31,3.98,4.08,3.61,4.08,110499,99.5,102.0,90.25,102.0,4419.96,0.0,1.0
2023-09-01,4.35,4.5189,3.9,3.93,178525,108.75,112.9725,97.5,98.25,7141,0.0,1.0
2023-09-05,4.77,5.46,4.49,4.49,235505,119.25,136.5,112.25,112.25,9420.2,0.0,1.0
2023-09-06,4.81,5.11,4.72,5.11,102872,120.25,127.75,118.0,127.75,4114.88,0.0,1.0
2023-09-07,4.78,4.92,4.43,4.78,111150,119.5,123.0,110.75,119.5,4446,0.0,1.0
2023-09-08,4.81,4.88,4.7,4.88,91723,120.25,122.0,117.5,122.0,3668.92,0.0,1.0
2023-09-11,4.85,4.85,4.67,4.67,52140,121.25,121.25,116.75,116.75,2085.6,0.0,1.0
2023-09-12,4.98,5.035,4.77,4.85,93822,124.5,125.875,119.25,121.25,3752.88,0.0,1.0
2023-09-13,5.35,5.51,4.9,4.9,188651,133.75,137.75,122.5,122.5,7546.04,0.0,1.0
2023-09-14,5.46,5.64,5.3,5.47,100948,136.5,141.0,132.5,136.75,4037.92,0.0,1.0
2023-09-15,5.75,5.82,5.085,5.82,1966172,143.75,145.5,127.125,145.5,78646.88,0.0,1.0
2023-09-18,6.21,6.39,5.545,5.7,144701,155.25,159.75,138.625,142.5,5788.04,0.0,1.0
2023-09-19,5.81,6.43,5.74,6.04,224559,145.25,160.75,143.5,151.0,8982.36,0.0,1.0
2023-09-20,5.41,5.99,5.2,5.81,104334,135.25,149.75,130.0,145.25,4173.36,0.0,1.0
2023-09-21,5.44,5.83,5.32,5.32,575043,136.0,145.75,133.0,133.0,23001.72,0.0,1.0
2023-09-22,4.95,5.7498,4.91,5.51,424396,123.75,143.745,122.75,137.75,16975.84,0.0,1.0
2023-09-25,5.15,5.28,5.0,5.0,133983,128.75,132.0,125.0,125.0,5359.32,0.0,1.0
2023-09-26,4.18,5.335,4.18,5.06,315377,104.5,133.375,104.5,126.5,12615.08,0.0,1.0
2023-09-27,3.9,4.28,3.9,4.28,73159,97.5,107.0,97.5,107.0,2926.36,0.0,1.0
2023-09-28,4.22,4.31,3.9,3.9,81192,105.5,107.75,97.5,97.5,3247.68,0.0,1.0
2023-09-29,4.3,4.4,4.09,4.09,53375,107.5,110.0,102.25,102.25,2135,0.0,1.0
2023-10-02,4.68,4.98,4.3,4.3,69485,117.0,124.5,107.5,107.5,2779.4,0.0,1.0
2023-10-03,4.49,4.63,4.41,4.54,66473,112.25,115.75,110.25,113.5,2658.92,0.0,1.0
2023-10-04,4.67,4.8102,4.55,4.55,24318,116.75,120.255,113.75,113.75,972.72,0.0,1.0
2023-10-05,4.73,4.9705,4.61,4.61,38666,118.25,124.2625,115.25,115.25,1546.64,0.0,1.0
2023-10-06,4.75,4.75,4.52,4.7,37334,118.75,118.75,113.0,117.5,1493.36,0.0,1.0
2023-10-09,4.57,4.7493,4.45,4.62,16668,114.25,118.7325,111.25,115.5,666.72,0.0,1.0
2023-10-10,4.66,4.81,4.5,4.5,13510,116.5,120.25,112.5,112.5,540.4,0.0,1.0
2023-10-11,4.56,4.72,4.56,4.63,18483,114.0,118.0,114.0,115.75,739.32,0.0,1.0
2023-10-12,4.41,4.949,4.25,4.51,46387,110.25,123.725,106.25,112.75,1855.48,0.0,1.0
2023-10-13,4.72,4.95,4.35,4.35,54625,118.0,123.75,108.75,108.75,2185,0.0,1.0
2023-10-16,4.82,5.15,4.6306,4.67,44117,120.5,128.75,115.765,116.75,1764.68,0.0,1.0
2023-10-17,4.75,5.01,4.6184,4.87,38757,118.75,125.25,115.46,121.75,1550.28,0.0,1.0
2023-10-18,4.61,4.77,4.56,4.77,11808,115.25,119.25,114.0,119.25,472.32,0.0,1.0
2023-10-19,4.42,4.72,4.4,4.53,25107,110.5,118.0,110.0,113.25,1004.28,0.0,1.0
2023-10-20,4.3,4.64,4.27,4.52,99092,107.5,116.0,106.75,113.0,3963.68,0.0,1.0
2023-10-23,4.32,4.65,4.26,4.65,23716,108.0,116.25,106.5,116.25,948.64,0.0,1.0
2023-10-24,4.5,4.6,4.25,4.25,7544,112.5,115.0,106.25,106.25,301.76,0.0,1.0
2023-10-25,4.59,4.65,4.28,4.33,7313,114.75,116.25,107.0,108.25,292.52,0.0,1.0
2023-10-26,4.41,4.81,4.28,4.51,38151,110.25,120.25,107.0,112.75,1526.04,0.0,1.0
2023-10-27,4.27,4.4,4.23,4.27,8982,106.75,110.0,105.75,106.75,359.28,0.0,1.0
2023-10-30,4.57,4.59,4.21,4.21,6272,114.25,114.75,105.25,105.25,250.88,0.0,1.0
2023-10-31,4.2,4.6285,4.2,4.56,17481,105.0,115.7125,105.0,114.0,699.24,0.0,1.0
2023-11-01,4.31,4.53,4.2,4.2,17339,107.75,113.25,105.0,105.0,693.56,0.0,1.0
2023-11-02,4.47,4.5,4.18,4.18,13086,111.75,112.5,104.5,104.5,523.44,0.0,1.0
2023-11-03,4.52,4.64,4.34,4.34,5731,113.0,116.0,108.5,108.5,229.24,0.0,1.0
2023-11-06,4.2,4.36,4.2,4.23,27407,105.0,109.0,105.0,105.75,1096.28,0.0,1.0
2023-11-07,4.29,4.38,4.2,4.2,19745,107.25,109.5,105.0,105.0,789.8,0.0,1.0
2023-11-08,4.39,4.44,4.0431,4.2,30480,109.75,111.0,101.0775,105.0,1219.2,0.0,1.0
2023-11-09,4.28,4.35,4.21,4.35,8926,107.0,108.75,105.25,108.75,357.04,0.0,1.0
2023-11-10,4.16,4.349,4.01,4.26,43547,104.0,108.725,100.25,106.5,1741.88,0.0,1.0
2023-11-13,4.23,4.23,3.995,4.14,30219,105.75,105.75,99.875,103.5,1208.76,0.0,1.0
2023-11-14,4.44,4.44,4.08,4.11,21655,111.0,111.0,102.0,102.75,866.2,0.0,1.0
2023-11-15,4.33,4.64,4.285,4.4,16086,108.25,116.0,107.125,110.0,643.44,0.0,1.0
2023-11-16,4.25,4.47,4.21,4.21,11128,106.25,111.75,105.25,105.25,445.12,0.0,1.0
2023-11-17,4.26,4.54,4.25,4.25,8019,106.5,113.5,106.25,106.25,320.76,0.0,1.0
2023-11-20,3.74,4.13,3.69,4.13,82411,93.5,103.25,92.25,103.25,3296.44,0.0,1.0
2023-11-21,3.66,3.8,3.57,3.62,25891,91.5,95.0,89.25,90.5,1035.64,0.0,1.0
2023-11-22,3.66,3.8,3.61,3.72,38030,91.5,95.0,90.25,93.0,1521.2,0.0,1.0
2023-11-24,3.88,4.0,3.77,4.0,15896,97.0,100.0,94.25,100.0,635.84,0.0,1.0
2023-11-27,4.05,4.24,3.74,3.74,30073,101.25,106.0,93.5,93.5,1202.92,0.0,1.0
2023-11-28,3.93,4.15,3.88,4.01,8963,98.25,103.75,97.0,100.25,358.52,0.0,1.0
2023-11-29,3.8,3.9999,3.71,3.86,8598,95.0,99.9975,92.75,96.5,343.92,0.0,1.0
2023-11-30,3.73,3.85,3.6,3.72,28244,93.25,96.25,90.0,93.0,1129.76,0.0,1.0
2023-12-01,3.87,3.93,3.561,3.63,21935,96.75,98.25,89.025,90.75,877.4,0.0,1.0
2023-12-04,3.52,3.8522,3.44,3.72,42477,88.0,96.305,86.0,93.0,1699.08,0.0,1.0
2023-12-05,3.38,3.515,3.28,3.44,24210,84.5,87.875,82.0,86.0,968.4,0.0,1.0
2023-12-06,3.22,3.38,3.17,3.34,33382,80.5,84.5,79.25,83.5,1335.28,0.0,1.0
2023-12-07,3.31,3.46,3.2,3.2,19561,82.75,86.5,80.0,80.0,782.44,0.0,1.0
2023-12-08,3.32,3.4,3.015,3.24,13091,83.0,85.0,75.375,81.0,523.64,0.0,1.0
2023-12-11,3.44,3.7,3.21,3.26,17997,86.0,92.5,80.25,81.5,719.88,0.0,1.0
2023-12-12,3.36,3.46,3.335,3.44,18439,84.0,86.5,83.375,86.0,737.56,0.0,1.0
2023-12-13,3.5,3.66,3.37,3.44,31351,87.5,91.5,84.25,86.0,1254.04,0.0,1.0
2023-12-14,3.44,3.6,3.18,3.41,27501,86.0,90.0,79.5,85.25,1100.04,0.0,1.0
2023-12-15,3.54,3.54,3.01,3.32,41160,88.5,88.5,75.25,83.0,1646.4,0.0,1.0
2023-12-18,3.45,3.7,3.36,3.48,32130,86.25,92.5,84.0,87.0,1285.2,0.0,1.0
2023-12-19,3.43,3.56,3.34,3.4,38014,85.75,89.0,83.5,85.0,1520.56,0.0,1.0
2023-12-20,3.36,3.53,3.285,3.33,35030,84.0,88.25,82.125,83.25,1401.2,0.0,1.0
2023-12-21,3.55,3.633,3.32,3.33,27183,88.75,90.825,83.0,83.25,1087.32,0.0,1.0
2023-12-22,3.55,3.6243,3.37,3.51,50990,88.75,90.6075,84.25,87.75,2039.6,0.0,1.0
2023-12-26,3.49,3.575,3.42,3.46,26705,87.25,89.375,85.5,86.5,1068.2,0.0,1.0
2023-12-27,3.75,3.81,3.415,3.46,70583,93.75,95.25,85.375,86.5,2823.32,0.0,1.0
2023-12-28,3.9,4.0,3.62,3.75,33041,97.5,100.0,90.5,93.75,1321.64,0.0,1.0
2023-12-29,3.74,3.89,3.6731,3.81,26676,93.5,97.25,91.8275,95.25,1067.04,0.0,1.0
2024-01-02,3.53,3.65,3.5,3.63,29774,88.25,91.25,87.5,90.75,1190.96,0.0,1.0
2024-01-03,3.34,3.6551,3.3,3.5,32814,83.5,91.3775,82.5,87.5,1312.56,0.0,1.0
2024-01-04,3.38,3.44,3.24,3.34,29344,84.5,86.0,81.0,83.5,1173.76,0.0,1.0
2024-01-05,3.43,3.5,3.24,3.29,56174,85.75,87.5,81.0,82.25,2246.96,0.0,1.0
2024-01-08,3.51,3.5499,3.43,3.49,10865,87.75,88.7475,85.75,87.25,434.6,0.0,1.0
2024-01-09,3.41,3.58,3.41,3.5,5747,85.25,89.5,85.25,87.5,229.88,0.0,1.0
2024-01-10,3.41,3.45,3.3254,3.41,7045,85.25,86.25,83.135,85.25,281.8,0.0,1.0
2024-01-11,3.37,3.375,3.22,3.37,6853,84.25,84.375,80.5,84.25,274.12,0.0,1.0
2024-01-12,3.7,3.83,3.33,3.46,16117,92.5,95.75,83.25,86.5,644.68,0.0,1.0
2024-01-16,3.49,3.7,3.49,3.59,14183,87.25,92.5,87.25,89.75,567.32,0.0,1.0
2024-01-17,3.36,3.5,3.32,3.4,17907,84.0,87.5,83.0,85.0,716.28,0.0,1.0
2024-01-18,3.17,3.35,3.17,3.35,14751,79.25,83.75,79.25,83.75,590.04,0.0,1.0
2024-01-19,3.09,3.14,3.0699,3.13,15171,77.25,78.5,76.7475,78.25,606.84,0.0,1.0
2024-01-22,2.99,3.09,2.99,3.05,18171,74.75,77.25,74.75,76.25,726.84,0.0,1.0
2024-01-23,3.08,3.219,3.0075,3.03,18712,77.0,80.475,75.1875,75.75,748.48,0.0,1.0
2024-01-24,3.17,3.449,3.13,3.27,32757,79.25,86.225,78.25,81.75,1310.28,0.0,1.0
2024-01-25,3.06,3.205,3.02,3.1,14837,76.5,80.125,75.5,77.5,593.48,0.0,1.0
2024-01-26,3.23,3.8,3.06,3.06,42608,80.75,95.0,76.5,76.5,1704.32,0.0,1.0
2024-01-29,3.13,3.23,3.07,3.2,15299,78.25,80.75,76.75,80.0,611.96,0.0,1.0
2024-01-30,3.04,3.12,2.9301,3.12,25374,76.0,78.0,73.2525,78.0,1014.96,0.0,1.0
2024-01-31,2.99,3.06,2.94,3.05,14533,74.75,76.5,73.5,76.25,581.32,0.0,1.0
2024-02-01,2.96,2.99,2.765,2.95,37932,74.0,74.75,69.125,73.75,1517.28,0.0,1.0
2024-02-02,2.94,3.0,2.8975,2.97,15166,73.5,75.0,72.4375,74.25,606.64,0.0,1.0
2024-02-05,2.85,2.88,2.65,2.84,57075,71.25,72.0,66.25,71.0,2283,0.0,1.0
2024-02-06,3.05,3.06,2.78,2.82,17521,76.25,76.5,69.5,70.5,700.84,0.0,1.0
2024-02-07,2.99,3.08,2.9,3.08,11540,74.75,77.0,72.5,77.0,461.6,0.0,1.0
2024-02-08,2.96,3.06,2.92,2.92,3914,74.0,76.5,73.0,73.0,156.56,0.0,1.0
2024-02-09,2.76,3.17,2.699,3.05,60864,69.0,79.25,67.475,76.25,2434.56,0.0,1.0
2024-02-12,3.05,3.09,2.79,2.79,64469,76.25,77.25,69.75,69.75,2578.76,0.0,1.0
2024-02-13,3.09,3.2062,3.06,3.1,17626,77.25,80.155,76.5,77.5,705.04,0.0,1.0
2024-02-14,2.93,3.3,2.75,3.14,87610,73.25,82.5,68.75,78.5,3504.4,0.0,1.0
2024-02-15,2.88,3.1175,2.79,2.99,21007,72.0,77.9375,69.75,74.75,840.28,0.0,1.0
2024-02-16,2.81,2.98,2.7651,2.79,27153,70.25,74.5,69.1275,69.75,1086.12,0.0,1.0
2024-02-20,3.02,3.05,2.93,2.97,25842,75.5,76.25,73.25,74.25,1033.68,0.0,1.0
2024-02-21,3.0,3.05,2.89,3.01,123593,75.0,76.25,72.25,75.25,4943.72,0.0,1.0
2024-02-22,2.75,3.0732,2.75,3.0,39522,68.75,76.83,68.75,75.0,1580.88,0.0,1.0
2024-02-23,2.85,2.94,2.75,2.9,35226,71.25,73.5,68.75,72.5,1409.04,0.0,1.0
2024-02-26,2.81,2.8388,2.7616,2.79,10967,70.25,70.97,69.04,69.75,438.68,0.0,1.0
2024-02-27,2.97,3.07,2.81,2.86,22399,74.25,76.75,70.25,71.5,895.96,0.0,1.0
2024-02-28,3.07,3.745,3.0393,3.0999,115751,76.75,93.625,75.9825,77.4975,4630.04,0.0,1.0
2024-02-29,3.21,3.3,3.05,3.05,46661,80.25,82.5,76.25,76.25,1866.44,0.0,1.0
2024-03-01,3.25,3.33,3.16,3.16,22622,81.25,83.25,79.0,79.0,904.88,0.0,1.0
2024-03-04,2.98,3.25,2.86,3.25,63965,74.5,81.25,71.5,81.25,2558.6,0.0,1.0
2024-03-05,2.8,2.95,2.75,2.93,51572,70.0,73.75,68.75,73.25,2062.88,0.0,1.0
2024-03-06,2.81,2.98,2.75,2.78,17289,70.25,74.5,68.75,69.5,691.56,0.0,1.0
2024-03-07,2.7,2.86,2.7,2.72,33340,67.5,71.5,67.5,68.0,1333.6,0.0,1.0
2024-03-08,2.72,2.8899,2.7,2.7,15631,68.0,72.2475,67.5,67.5,625.24,0.0,1.0
2024-03-11,2.61,2.76,2.6,2.76,28747,65.25,69.0,65.0,69.0,1149.88,0.0,1.0
2024-03-12,2.65,2.83,2.6,2.83,13793,66.25,70.75,65.0,70.75,551.72,0.0,1.0
2024-03-13,2.81,2.83,2.55,2.59,29391,70.25,70.75,63.75,64.75,1175.64,0.0,1.0
2024-03-14,2.73,2.81,2.59,2.81,36207,68.25,70.25,64.75,70.25,1448.28,0.0,1.0
2024-03-15,2.66,2.73,2.5905,2.73,33530,66.5,68.25,64.7625,68.25,1341.2,0.0,1.0
2024-03-18,2.63,2.65,2.55,2.59,30984,65.75,66.25,63.75,64.75,1239.36,0.0,1.0
2024-03-19,2.21,2.59,2.2,2.55,68862,55.25,64.75,55.0,63.75,2754.48,0.0,1.0
2024-03-20,2.1,2.29,2.1,2.21,25594,52.5,57.25,52.5,55.25,1023.76,0.0,1.0
2024-03-21,2.01,2.6,1.95,2.6,80172,50.25,65.0,48.75,65.0,3206.88,0.0,1.0
2024-03-22,1.85,1.98,1.825,1.98,37911,46.25,49.5,45.625,49.5,1516.44,0.0,1.0
2024-03-25,1.68,1.94,1.63,1.94,49007,42.0,48.5,40.75,48.5,1960.28,0.0,1.0
2024-03-26,1.87,1.89,1.7168,1.72,19293,46.75,47.25,42.92,43.0,771.72,0.0,1.0
2024-03-27,1.76,1.9,1.72,1.87,20255,44.0,47.5,43.0,46.75,810.2,0.0,1.0
2024-03-28,1.75,1.87,1.75,1.87,11123,43.75,46.75,43.75,46.75,444.92,0.0,1.0
2024-04-01,1.7,1.81,1.56,1.76,19411,42.5,45.25,39.0,44.0,776.44,0.0,1.0
2024-04-02,1.92,1.92,1.75,1.75,16854,48.0,48.0,43.75,43.75,674.16,0.0,1.0
2024-04-03,1.73,2.08,1.7,2.06,15961,43.25,52.0,42.5,51.5,638.44,0.0,1.0
2024-04-04,3.08,3.95,2.13,2.22,59020547,77.0,98.75,53.25,55.5,2360821.88,0.0,1.0
2024-04-05,2.43,3.09,2.3,3.07,1343220,60.75,77.25,57.5,76.75,53728.8,0.0,1.0
2024-04-08,2.33,2.57,2.235,2.28,514461,58.25,64.25,55.875,57.0,20578.44,0.0,1.0
2024-04-09,2.3,2.46,2.18,2.25,152835,57.5,61.5,54.5,56.25,6113.4,0.0,1.0
2024-04-10,2.23,2.45,2.08,2.27,112162,55.75,61.25,52.0,56.75,4486.48,0.0,1.0
2024-04-11,2.37,2.4,2.25,2.25,124540,59.25,60.0,56.25,56.25,4981.6,0.0,1.0
2024-04-12,2.34,2.44,2.28,2.37,72183,58.5,61.0,57.0,59.25,2887.32,0.0,1.0
2024-04-15,2.39,2.45,2.14,2.28,206251,59.75,61.25,53.5,57.0,8250.04,0.0,1.0
2024-04-16,2.36,2.5,2.13,2.13,71077,59.0,62.5,53.25,53.25,2843.08,0.0,1.0
2024-04-17,2.17,2.318,2.135,2.22,90843,54.25,57.95,53.375,55.5,3633.72,0.0,1.0
2024-04-18,2.04,2.2389,1.93,2.11,124245,51.0,55.9725,48.25,52.75,4969.8,0.0,1.0
2024-04-19,1.99,2.0,1.8101,1.93,106718,49.75,50.0,45.2525,48.25,4268.72,0.0,1.0
2024-04-22,1.91,2.24,1.8501,2.14,73791,47.75,56.0,46.2525,53.5,2951.64,0.0,1.0
2024-04-23,1.8,1.9,1.76,1.85,47872,45.0,47.5,44.0,46.25,1914.88,0.0,1.0
2024-04-24,1.83,1.9,1.78,1.78,32384,45.75,47.5,44.5,44.5,1295.36,0.0,1.0
2024-04-25,1.85,1.9,1.83,1.89,33116,46.25,47.5,45.75,47.25,1324.64,0.0,1.0
2024-04-26,1.92,1.94,1.86,1.89,43639,48.0,48.5,46.5,47.25,1745.56,0.0,1.0
2024-04-29,2.01,2.06,1.92,1.97,88137,50.25,51.5,48.0,49.25,3525.48,0.0,1.0
2024-04-30,2.01,2.11,2.01,2.07,32186,50.25,52.75,50.25,51.75,1287.44,0.0,1.0
2024-05-01,2.35,2.35,1.915,2.13,210683,58.75,58.75,47.875,53.25,8427.32,0.0,1.0
2024-05-02,2.2,2.34,2.145,2.34,37467,55.0,58.5,53.625,58.5,1498.68,0.0,1.0
2024-05-03,2.3,2.43,2.2001,2.27,39241,57.5,60.75,55.0025,56.75,1569.64,0.0,1.0
2024-05-06,2.15,2.36,2.0555,2.36,19751,53.75,59.0,51.3875,59.0,790.04,0.0,1.0
2024-05-07,2.06,2.14,2.01,2.14,25084,51.5,53.5,50.25,53.5,1003.36,0.0,1.0
2024-05-08,2.12,2.12,1.82,2.03,84384,53.0,53.0,45.5,50.75,3375.36,0.0,1.0
2024-05-09,2.13,2.18,2.08,2.11,26351,53.25,54.5,52.0,52.75,1054.04,0.0,1.0
2024-05-10,1.96,2.11,1.93,2.04,72872,49.0,52.75,48.25,51.0,2914.88,0.0,1.0
2024-05-13,1.94,2.04,1.9,1.95,41061,48.5,51.0,47.5,48.75,1642.44,0.0,1.0
2024-05-14,2.11,2.3,1.7517,1.88,174509,52.75,57.5,43.7925,47.0,6980.36,0.0,1.0
2024-05-15,1.92,2.2,1.81,2.12,128196,48.0,55.0,45.25,53.0,5127.84,0.0,1.0
2024-05-16,1.86,1.95,1.815,1.88,40755,46.5,48.75,45.375,47.0,1630.2,0.0,1.0
2024-05-17,1.77,2.0001,1.75,2.0,88749,44.25,50.0025,43.75,50.0,3549.96,0.0,1.0
2024-05-20,1.69,1.9,1.62,1.75,102934,42.25,47.5,40.5,43.75,4117.36,0.0,1.0
2024-05-21,1.69,1.73,1.62,1.69,57829,42.25,43.25,40.5,42.25,2313.16,0.0,1.0
2024-05-22,1.63,1.73,1.58,1.7,91243,40.75,43.25,39.5,42.5,3649.72,0.0,1.0
2024-05-23,1.54,1.64,1.5,1.63,116253,38.5,41.0,37.5,40.75,4650.12,0.0,1.0
2024-05-24,1.63,1.69,1.49,1.5,52176,40.75,42.25,37.25,37.5,2087.04,0.0,1.0
2024-05-28,1.59,1.7,1.5,1.7,51041,39.75,42.5,37.5,42.5,2041.64,0.0,1.0
2024-05-29,1.6,1.61,1.55,1.61,17804,40.0,40.25,38.75,40.25,712.16,0.0,1.0
2024-05-30,1.51,1.77,1.5,1.67,126934,37.75,44.25,37.5,41.75,5077.36,0.0,1.0
2024-05-31,1.51,1.62,1.51,1.56,22244,37.75,40.5,37.75,39.0,889.76,0.0,1.0
2024-06-03,1.43,1.5899,1.35,1.51,68808,35.75,39.7475,33.75,37.75,2752.32,0.0,1.0
2024-06-04,1.51,1.5499,1.43,1.43,37736,37.75,38.7475,35.75,35.75,1509.44,0.0,1.0
2024-06-05,1.44,1.517,1.41,1.47,63203,36.0,37.925,35.25,36.75,2528.12,0.0,1.0
2024-06-06,1.41,1.485,1.38,1.46,72133,35.25,37.125,34.5,36.5,2885.32,0.0,1.0
2024-06-07,1.26,1.41,1.235,1.41,51382,31.5,35.25,30.875,35.25,2055.28,0.0,1.0
2024-06-10,1.19,1.26,1.14,1.26,65766,29.75,31.5,28.5,31.5,2630.64,0.0,1.0
2024-06-11,1.24,1.24,1.0401,1.15,96317,31.0,31.0,26.0025,28.75,3852.68,0.0,1.0
2024-06-12,1.39,1.41,1.23,1.3,67125,34.75,35.25,30.75,32.5,2685,0.0,1.0
2024-06-13,1.39,1.537,1.37,1.5,59857,34.75,38.425,34.25,37.5,2394.28,0.0,1.0
2024-06-14,1.23,1.38,1.2,1.35,47550,30.75,34.5,30.0,33.75,1902,0.0,1.0
2024-06-17,1.12,1.46,1.12,1.43,40376,28.0,36.5,28.0,35.75,1615.04,0.0,1.0
2024-06-18,1.06,1.25,1.05,1.24,79011,26.5,31.25,26.25,31.0,3160.44,0.0,1.0
2024-06-20,2.6,3.55,1.2,1.2,63488902,65.0,88.75,30.0,30.0,2539556.08,0.0,1.0
2024-06-21,2.28,2.59,2.0,2.54,3235174,57.0,64.75,50.0,63.5,129406.96,0.0,1.0
2024-06-24,1.9,2.2,1.87,2.13,897367,47.5,55.0,46.75,53.25,35894.68,0.0,1.0
2024-06-25,1.87,2.29,1.82,1.9,896899,46.75,57.25,45.5,47.5,35875.96,0.0,1.0
2024-06-26,1.56,1.5963,1.39,1.5,606699,39.0,39.9075,34.75,37.5,24267.96,0.0,1.0
2024-06-27,1.3,1.51,1.29,1.47,521467,32.5,37.75,32.25,36.75,20858.68,0.0,1.0
2024-06-28,0.9976,1.21,0.83,1.2,2935616,24.94,30.25,20.75,30.0,117424.64,0.0,1.0
2024-07-01,1.12,1.2,0.9701,1.05,1901625,28.0,30.0,24.2525,26.25,76065,0.0,1.0
2024-07-02,1.26,1.29,1.05,1.1,945978,31.5,32.25,26.25,27.5,37839.12,0.0,1.0
2024-07-03,1.26,1.35,1.11,1.25,554570,31.5,33.75,27.75,31.25,22182.8,0.0,1.0
2024-07-05,1.16,1.26,1.14,1.26,248234,29.0,31.5,28.5,31.5,9929.36,0.0,1.0
2024-07-08,1.12,1.23,1.07,1.23,280002,28.0,30.75,26.75,30.75,11200.08,0.0,1.0
2024-07-09,1.05,1.13,1.02,1.13,208099,26.25,28.25,25.5,28.25,8323.96,0.0,1.0
2024-07-10,1.03,1.0699,0.981,1.06,163757,25.75,26.7475,24.525,26.5,6550.28,0.0,1.0
2024-07-11,1.04,1.07,0.989602,1.06,254658,26.0,26.75,24.74005,26.5,10186.32,0.0,1.0
2024-07-12,1.06,1.07,1.0,1.01,154957,26.5,26.75,25.0,25.25,6198.28,0.0,1.0
2024-07-15,1.0,1.03,1.0,1.03,182285,25.0,25.75,25.0,25.75,7291.4,0.0,1.0
2024-07-16,1.0,1.02,0.9615,1.0,523512,25.0,25.5,24.0375,25.0,20940.48,0.0,1.0
2024-07-17,0.9363,1.0,0.9102,0.98,307285,23.4075,25.0,22.755,24.5,12291.4,0.0,1.0
2024-07-18,0.8798,0.9399,0.85,0.93,309393,21.995,23.4975,21.25,23.25,12375.72,0.0,1.0
2024-07-19,0.855,0.8698,0.844,0.86,201561,21.375,21.745,21.1,21.5,8062.44,0.0,1.0
2024-07-22,0.866,0.8835,0.81,0.8461,163964,21.65,22.0875,20.25,21.1525,6558.56,0.0,1.0
2024-07-23,0.8688,0.89,0.812,0.87,192783,21.72,22.25,20.3,21.75,7711.32,0.0,1.0
2024-07-24,0.867,0.8739,0.8368,0.84,172266,21.675,21.8475,20.92,21.0,6890.64,0.0,1.0
2024-07-25,0.8665,0.89,0.82,0.89,148437,21.6625,22.25,20.5,22.25,5937.48,0.0,1.0
2024-07-26,0.8596,0.8958,0.841,0.89,152535,21.49,22.395,21.025,22.25,6101.4,0.0,1.0
2024-07-29,0.8684,0.8899,0.83,0.86,113511,21.71,22.2475,20.75,21.5,4540.44,0.0,1.0
2024-07-30,0.8334,0.86,0.816,0.86,134174,20.835,21.5,20.4,21.5,5366.96,0.0,1.0
2024-07-31,0.8599,0.86,0.8328,0.86,37262,21.4975,21.5,20.82,21.5,1490.48,0.0,1.0
2024-08-01,0.889,0.905,0.844,0.8599,104822,22.225,22.625,21.1,21.4975,4192.88,0.0,1.0
2024-08-02,0.8429,0.9036,0.8001,0.8582,104736,21.0725,22.59,20.0025,21.455,4189.44,0.0,1.0
2024-08-05,0.78,0.83,0.75,0.79,118635,19.5,20.75,18.75,19.75,4745.4,0.0,1.0
2024-08-06,0.719,0.83,0.705,0.8,215306,17.975,20.75,17.625,20.0,8612.24,0.0,1.0
2024-08-07,0.7455,0.7938,0.731,0.7396,91499,18.6375,19.845,18.275,18.49,3659.96,0.0,1.0
2024-08-08,0.7809,0.7809,0.6449,0.72,214840,19.5225,19.5225,16.1225,18.0,8593.6,0.0,1.0
2024-08-09,0.7698,0.8144,0.7501,0.811,73433,19.245,20.36,18.7525,20.275,2937.32,0.0,1.0
2024-08-12,0.795,0.89005,0.77,0.77,101172,19.875,22.25125,19.25,19.25,4046.88,0.0,1.0
2024-08-13,0.7783,0.8535,0.7501,0.83,48514,19.4575,21.3375,18.7525,20.75,1940.56,0.0,1.0
2024-08-14,0.6938,0.78,0.693301,0.78,204768,17.345,19.5,17.332525,19.5,8190.72,0.0,1.0
2024-08-15,0.6745,0.7193,0.65,0.6979,216002,16.8625,17.9825,16.25,17.4475,8640.08,0.0,1.0
2024-08-16,0.66,0.727,0.6465,0.68,119234,16.5,18.175,16.1625,17.0,4769.36,0.0,1.0
2024-08-19,0.6639,0.68,0.645,0.67,43388,16.5975,17.0,16.125,16.75,1735.52,0.0,1.0
2024-08-20,0.6972,0.7439,0.63,0.63,128926,17.43,18.5975,15.75,15.75,5157.04,0.0,1.0
2024-08-21,0.6724,0.718,0.650115,0.705,132801,16.81,17.95,16.252875,17.625,5312.04,0.0,1.0
2024-08-22,0.64,0.672,0.6351,0.672,66911,16.0,16.8,15.8775,16.8,2676.44,0.0,1.0
2024-08-23,0.6825,0.694,0.6391,0.65,79321,17.0625,17.35,15.9775,16.25,3172.84,0.0,1.0
2024-08-26,0.6804,0.72,0.6307,0.6503,85821,17.01,18.0,15.7675,16.2575,3432.84,0.0,1.0
2024-08-27,0.5975,0.69,0.5948,0.69,114658,14.9375,17.25,14.87,17.25,4586.32,0.0,1.0
2024-08-28,0.6299,0.672,0.6024,0.65,728723,15.7475,16.8,15.06,16.25,29148.92,0.0,1.0
2024-08-29,0.675,0.85,0.63,0.85,116209,16.875,21.25,15.75,21.25,4648.36,0.0,1.0
2024-08-30,0.6592,0.7,0.62,0.6999,121442,16.48,17.5,15.5,17.4975,4857.68,0.0,1.0
2024-09-03,0.6758,0.691,0.6302,0.68,69100,16.895,17.275,15.755,17.0,2764,0.0,1.0
2024-09-04,0.623,0.6705,0.62,0.62,80557,15.575,16.7625,15.5,15.5,3222.28,0.0,1.0
2024-09-05,0.63,0.649,0.5726,0.58,331334,15.75,16.225,14.315,14.5,13253.36,0.0,1.0
2024-09-06,0.595,0.8898,0.5601,0.7,2432716,14.875,22.245,14.0025,17.5,97308.64,0.0,1.0
2024-09-09,0.6788,0.699,0.55345,0.577,318979,16.97,17.475,13.83625,14.425,12759.16,0.0,1.0
2024-09-10,0.651,0.7,0.63,0.7,117733,16.275,17.5,15.75,17.5,4709.32,0.0,1.0
2024-09-11,0.62,0.64,0.582,0.6315,136424,15.5,16.0,14.55,15.7875,5456.96,0.0,1.0
2024-09-12,0.63,0.69,0.6027,0.6593,70414,15.75,17.25,15.0675,16.4825,2816.56,0.0,1.0
2024-09-13,0.6151,0.67,0.6001,0.62,112596,15.3775,16.75,15.0025,15.5,4503.84,0.0,1.0
2024-09-16,0.5685,0.62,0.5638,0.5968,142615,14.2125,15.5,14.095,14.92,5704.6,0.0,1.0
2024-09-17,0.5901,0.6063,0.5757,0.5757,161243,14.7525,15.1575,14.3925,14.3925,6449.72,0.0,1.0
2024-09-18,0.6407,0.6589,0.5931,0.5989,98003,16.0175,16.4725,14.8275,14.9725,3920.12,0.0,1.0
2024-09-19,0.63,0.6793,0.5766,0.6793,123180,15.75,16.9825,14.415,16.9825,4927.2,0.0,1.0
2024-09-20,0.6234,0.675,0.61,0.63,267762,15.585,16.875,15.25,15.75,10710.48,0.0,1.0
2024-09-23,0.6254,0.673,0.59,0.65,113611,15.635,16.825,14.75,16.25,4544.44,0.0,1.0
2024-09-24,0.65,0.6749,0.6001,0.61,100001,16.25,16.8725,15.0025,15.25,4000.04,0.0,1.0
2024-09-25,0.6494,0.699,0.6064,0.6305,115084,16.235,17.475,15.16,15.7625,4603.36,0.0,1.0
2024-09-26,0.6427,0.6491,0.6202,0.6299,37934,16.0675,16.2275,15.505,15.7475,1517.36,0.0,1.0
2024-09-27,0.6256,0.65,0.6135,0.6243,38213,15.64,16.25,15.3375,15.6075,1528.52,0.0,1.0
2024-09-30,0.613,0.6454,0.6001,0.645,57712,15.325,16.135,15.0025,16.125,2308.48,0.0,1.0
2024-10-01,0.585,0.647,0.585,0.647,63140,14.625,16.175,14.625,16.175,2525.6,0.0,1.0
2024-10-02,0.69,0.75,0.63,0.6755,570921,17.25,18.75,15.75,16.8875,22836.84,0.0,1.0
2024-10-03,0.6931,0.75,0.67,0.7144,164938,17.3275,18.75,16.75,17.86,6597.52,0.0,1.0
2024-10-04,0.705,0.7791,0.68,0.75,293194,17.625,19.4775,17.0,18.75,11727.76,0.0,1.0
2024-10-07,0.705,0.74,0.7,0.73,98752,17.625,18.5,17.5,18.25,3950.08,0.0,1.0
2024-10-08,0.7086,0.7426,0.6932,0.72,102914,17.715,18.565,17.33,18.0,4116.56,0.0,1.0
2024-10-09,0.6953,0.76,0.6863,0.76,93413,17.3825,19.0,17.1575,19.0,3736.52,0.0,1.0
2024-10-10,0.705,0.732,0.68,0.69,213142,17.625,18.3,17.0,17.25,8525.68,0.0,1.0
2024-10-11,0.6902,0.728365,0.69,0.7185,85298,17.255,18.209125,17.25,17.9625,3411.92,0.0,1.0
2024-10-14,0.681,0.709899,0.68,0.7,70844,17.025,17.747475,17.0,17.5,2833.76,0.0,1.0
2024-10-15,0.6942,0.7,0.6717,0.7,50682,17.355,17.5,16.7925,17.5,2027.28,0.0,1.0
2024-10-16,0.7682,0.7813,0.667,0.667,130688,19.205,19.5325,16.675,16.675,5227.52,0.0,1.0
2024-10-17,0.705,0.7997,0.7009,0.7756,134687,17.625,19.9925,17.5225,19.39,5387.48,0.0,1.0
2024-10-18,0.705,0.8,0.7,0.763,177677,17.625,20.0,17.5,19.075,7107.08,0.0,1.0
2024-10-21,0.7041,0.7188,0.6605,0.7,96302,17.6025,17.97,16.5125,17.5,3852.08,0.0,1.0
2024-10-22,0.7423,0.75,0.6801,0.7,139712,18.5575,18.75,17.0025,17.5,5588.48,0.0,1.0
2024-10-23,0.7141,0.76037,0.6808,0.7467,166795,17.8525,19.00925,17.02,18.6675,6671.8,0.0,1.0
2024-10-24,0.72,0.7519,0.7,0.75,54596,18.0,18.7975,17.5,18.75,2183.84,0.0,1.0
2024-10-25,0.7601,0.8,0.73,0.75,154701,19.0025,20.0,18.25,18.75,6188.04,0.0,1.0
2024-10-28,0.7541,0.7875,0.7324,0.78,85421,18.8525,19.6875,18.31,19.5,3416.84,0.0,1.0
2024-10-29,0.7695,0.7773,0.73,0.7322,101524,19.2375,19.4325,18.25,18.305,4060.96,0.0,1.0
2024-10-30,0.73,0.7693,0.7158,0.75,56671,18.25,19.2325,17.895,18.75,2266.84,0.0,1.0
2024-10-31,0.7128,0.78,0.6951,0.78,55348,17.82,19.5,17.3775,19.5,2213.92,0.0,1.0
2024-11-01,0.709,0.75,0.693,0.693,104133,17.725,18.75,17.325,17.325,4165.32,0.0,1.0
2024-11-04,0.6923,0.7876,0.6801,0.77,151973,17.3075,19.69,17.0025,19.25,6078.92,0.0,1.0
2024-11-05,0.7053,0.7329,0.68,0.68,95456,17.6325,18.3225,17.0,17.0,3818.24,0.0,1.0
2024-11-06,0.7402,0.7474,0.7,0.7,137206,18.505,18.685,17.5,17.5,5488.24,0.0,1.0
2024-11-07,0.7036,0.7796,0.7018,0.7689,319907,17.59,19.49,17.545,19.2225,12796.28,0.0,1.0
2024-11-08,0.738,0.76,0.7,0.76,90441,18.45,19.0,17.5,19.0,3617.64,0.0,1.0
2024-11-11,0.7237,0.764999,0.715,0.75,81870,18.0925,19.124975,17.875,18.75,3274.8,0.0,1.0
2024-11-12,0.7102,0.7621,0.7,0.742,157035,17.755,19.0525,17.5,18.55,6281.4,0.0,1.0
2024-11-13,0.5231,0.7,0.4921,0.7,753617,13.0775,17.5,12.3025,17.5,30144.68,0.0,1.0
2024-11-14,0.4,0.5631,0.38,0.5232,822701,10.0,14.0775,9.5,13.08,32908.04,0.0,1.0
2024-11-15,0.343,0.4019,0.31,0.4,1055554,8.575,10.0475,7.75,10.0,42222.16,0.0,1.0
2024-11-18,0.3818,0.4,0.3501,0.378,361221,9.545,10.0,8.7525,9.45,14448.84,0.0,1.0
2024-11-19,0.4096,0.4171,0.361,0.4,479993,10.24,10.4275,9.025,10.0,19199.72,0.0,1.0
2024-11-20,0.4578,0.4753,0.380001,0.4096,600659,11.445,11.8825,9.500025,10.24,24026.36,0.0,1.0
2024-11-21,0.5109,0.5699,0.4527,0.4527,950908,12.7725,14.2475,11.3175,11.3175,38036.32,0.0,1.0
2024-11-22,0.4299,0.535,0.4001,0.52,564144,10.7475,13.375,10.0025,13.0,22565.76,0.0,1.0
2024-11-25,0.4257,0.4496,0.39,0.4299,459870,10.6425,11.24,9.75,10.7475,18394.8,0.0,1.0
2024-11-26,0.381,0.4689,0.38,0.4591,536166,9.525,11.7225,9.5,11.4775,21446.64,0.0,1.0
2024-11-27,0.395,0.414999,0.3624,0.41,219347,9.875,10.374975,9.06,10.25,8773.88,0.0,1.0
2024-11-29,0.38,0.428,0.38,0.409,3631996,9.5,10.7,9.5,10.225,145279.84,0.0,1.0
2024-12-02,0.3659,0.412,0.32,0.4,4045875,9.1475,10.3,8.0,10.0,161835,0.0,1.0
2024-12-03,0.3632,0.3645,0.34,0.3442,507030,9.08,9.1125,8.5,8.605,20281.2,0.0,1.0
2024-12-04,0.3459,0.37,0.3269,0.37,733787,8.6475,9.25,8.1725,9.25,29351.48,0.0,1.0
2024-12-05,0.3636,0.412,0.35,0.359,1130747,9.09,10.3,8.75,8.975,45229.88,0.0,1.0
2024-12-06,0.3735,0.398,0.35,0.39,320608,9.3375,9.95,8.75,9.75,12824.32,0.0,1.0
2024-12-09,0.377,0.4,0.3573,0.3735,361311,9.425,10.0,8.9325,9.3375,14452.44,0.0,1.0
2024-12-10,0.3589,0.3799,0.33,0.35,449825,8.9725,9.4975,8.25,8.75,17993,0.0,1.0
2024-12-11,0.3543,0.3679,0.35,0.3679,215748,8.8575,9.1975,8.75,9.1975,8629.92,0.0,1.0
2024-12-12,0.3453,0.3584,0.34,0.3543,238719,8.6325,8.96,8.5,8.8575,9548.76,0.0,1.0
2024-12-13,0.3456,0.35995,0.32,0.34,730250,8.64,8.99875,8.0,8.5,29210,0.0,1.0
2024-12-16,0.336,0.349,0.32,0.349,477286,8.4,8.725,8.0,8.725,19091.44,0.0,1.0
2024-12-17,0.3153,0.33,0.301,0.33,267271,7.8825,8.25,7.525,8.25,10690.84,0.0,1.0
2024-12-18,0.3101,0.337,0.3,0.31,223754,7.7525,8.425,7.5,7.75,8950.16,0.0,1.0
2024-12-19,0.2799,0.34,0.26,0.34,478648,6.9975,8.5,6.5,8.5,19145.92,0.0,1.0
2024-12-20,0.348,0.356408,0.2801,0.3151,744341,8.7,8.9102,7.0025,7.8775,29773.64,0.0,1.0
2024-12-23,0.3471,0.3598,0.34,0.35,408245,8.6775,8.995,8.5,8.75,16329.8,0.0,1.0
2024-12-24,0.3899,0.3994,0.3498,0.35,668480,9.7475,9.985,8.745,8.75,26739.2,0.0,1.0
2024-12-26,0.433,0.4989,0.3801,0.3911,1568598,10.825,12.4725,9.5025,9.7775,62743.92,0.0,1.0
2024-12-27,0.4348,0.4801,0.4201,0.46,541549,10.87,12.0025,10.5025,11.5,21661.96,0.0,1.0
2024-12-30,0.4549,0.5199,0.44,0.47,1122575,11.3725,12.9975,11.0,11.75,44903,0.0,1.0
2024-12-31,0.43,0.55,0.404,0.54,773864,10.75,13.75,10.1,13.5,30954.56,0.0,1.0
2025-01-02,0.4172,0.51,0.3902,0.4998,730293,10.43,12.75,9.755,12.495,29211.72,0.0,1.0
2025-01-03,7.95,10.9,7.14,10.63,191428,7.95,10.9,7.14,10.63,191428,0.0,0.04
2025-01-06,8.87,9.04,7.56,8.32,73069,8.87,9.04,7.56,8.32,73069,0.0,1.0
2025-01-07,7.82,9.1,7.5874,9.1,18910,7.82,9.1,7.5874,9.1,18910,0.0,1.0
2025-01-08,7.24,8.1799,7.05,7.71,74781,7.24,8.1799,7.05,7.71,74781,0.0,1.0
2025-01-10,3.82,7.56,3.5,7.56,229922,3.82,7.56,3.5,7.56,229922,0.0,1.0
2025-01-13,2.97,4.09,2.72,3.89,189326,2.97,4.09,2.72,3.89,189326,0.0,1.0
2025-01-14,3.14,4.2,3.0,3.17,388640,3.14,4.2,3.0,3.17,388640,0.0,1.0
2025-01-15,3.57,3.62,3.0,3.13,190314,3.57,3.62,3.0,3.13,190314,0.0,1.0
2025-01-16,3.12,3.6,3.0,3.57,96300,3.12,3.6,3.0,3.57,96300,0.0,1.0
2025-01-17,2.93,3.2993,2.3669,3.12,279652,2.93,3.2993,2.3669,3.12,279652,0.0,1.0
2025-01-21,2.96,3.06,2.6,2.95,85690,2.96,3.06,2.6,2.95,85690,0.0,1.0
2025-01-22,3.05,3.2,2.8075,2.93,129375,3.05,3.2,2.8075,2.93,129375,0.0,1.0
2025-01-23,3.7,3.7,2.75,3.06,5091617,3.7,3.7,2.75,3.06,5091617,0.0,1.0
2025-01-24,8.69,16.81,7.3904,16.79,70313141,8.69,16.81,7.3904,16.79,70313141,0.0,1.0
2025-01-27,6.85,7.4,6.06,7.24,1851210,6.85,7.4,6.06,7.24,1851210,0.0,1.0
2025-01-28,5.45,6.624,5.04,6.51,870429,5.45,6.624,5.04,6.51,870429,0.0,1.0
2025-01-29,5.72,6.62,5.25,5.29,1386977,5.72,6.62,5.25,5.29,1386977,0.0,1.0
2025-01-30,5.35,5.7,5.2506,5.41,360347,5.35,5.7,5.2506,5.41,360347,0.0,1.0
2025-01-31,5.88,6.4,5.21,5.87,581308,5.88,6.4,5.21,5.87,581308,0.0,1.0
2025-02-03,6.46,7.1205,5.68,5.89,809771,6.46,7.1205,5.68,5.89,809771,0.0,1.0
2025-02-04,6.39,6.61,5.8,6.39,315147,6.39,6.61,5.8,6.39,315147,0.0,1.0
2025-02-05,6.39,6.5699,6.16,6.22,145700,6.39,6.5699,6.16,6.22,145700,0.0,1.0
2025-02-06,6.5,6.54,5.9,5.9,151260,6.5,6.54,5.9,5.9,151260,0.0,1.0
2025-02-07,6.04,6.49,5.85,6.4,191529,6.04,6.49,5.85,6.4,191529,0.0,1.0
2025-02-10,5.52,5.942,5.45,5.88,192869,5.52,5.942,5.45,5.88,192869,0.0,1.0
2025-02-11,5.04,5.69,4.8509,5.69,185034,5.04,5.69,4.8509,5.69,185034,0.0,1.0
2025-02-12,5.11,5.48,4.71,4.86,217514,5.11,5.48,4.71,4.86,217514,0.0,1.0
2025-02-13,5.23,5.6116,5.02,5.02,161937,5.23,5.6116,5.02,5.02,161937,0.0,1.0
2025-02-14,5.15,5.4099,4.99,5.13,104024,5.15,5.4099,4.99,5.13,104024,0.0,1.0
2025-02-18,5.58,5.78,4.9,4.97,1130808,5.58,5.78,4.9,4.97,1130808,0.0,1.0
2025-02-19,3.9,4.41,3.32,4.35,1998979,3.9,4.41,3.32,4.35,1998979,0.0,1.0
2025-02-20,3.6,4.0,3.4023,3.8,485200,3.6,4.0,3.4023,3.8,485200,0.0,1.0
2025-02-21,3.55,3.78,3.47,3.7,198146,3.55,3.78,3.47,3.7,198146,0.0,1.0
2025-02-24,3.38,3.5068,3.1,3.42,179176,3.38,3.5068,3.1,3.42,179176,0.0,1.0
2025-02-25,3.26,3.48,3.08,3.18,338966,3.26,3.48,3.08,3.18,338966,0.0,1.0
2025-02-26,3.49,3.58,3.17,3.23,170123,3.49,3.58,3.17,3.23,170123,0.0,1.0
2025-02-27,3.28,3.6688,3.26,3.47,92544,3.28,3.6688,3.26,3.47,92544,0.0,1.0
2025-02-28,3.18,3.2895,3.12,3.26,44605,3.18,3.2895,3.12,3.26,44605,0.0,1.0
2025-03-03,2.85,3.3173,2.81,3.22,168374,2.85,3.3173,2.81,3.22,168374,0.0,1.0
2025-03-04,2.6,2.87,2.51,2.8,282915,2.6,2.87,2.51,2.8,282915,0.0,1.0
2025-03-05,2.59,2.64,2.5,2.5,95968,2.59,2.64,2.5,2.5,95968,0.0,1.0
2025-03-06,2.56,2.63,2.5,2.5,62364,2.56,2.63,2.5,2.5,62364,0.0,1.0
2025-03-07,2.43,2.57,2.4174,2.51,61997,2.43,2.57,2.4174,2.51,61997,0.0,1.0
2025-03-10,2.18,2.43,2.15,2.4,98785,2.18,2.43,2.15,2.4,98785,0.0,1.0
2025-03-11,2.35,2.42,2.17,2.22,67319,2.35,2.42,2.17,2.22,67319,0.0,1.0
2025-03-12,2.54,2.6,2.32,2.4,149994,2.54,2.6,2.32,2.4,149994,0.0,1.0
2025-03-13,2.44,2.5,2.34,2.48,55261,2.44,2.5,2.34,2.48,55261,0.0,1.0
2025-03-14,2.38,2.4393,2.37,2.39,34479,2.38,2.4393,2.37,2.39,34479,0.0,1.0
2025-03-17,2.55,2.64,2.3051,2.41,52627,2.55,2.64,2.3051,2.41,52627,0.0,1.0
2025-03-18,2.4,2.6,2.35,2.46,35228,2.4,2.6,2.35,2.46,35228,0.0,1.0
2025-03-19,2.4,2.4,2.3,2.35,48282,2.4,2.4,2.3,2.35,48282,0.0,1.0
2025-03-20,2.28,2.4499,2.25,2.31,3107942,2.28,2.4499,2.25,2.31,3107942,0.0,1.0
2025-03-21,3.58,4.18,3.09,3.87,74451737,3.58,4.18,3.09,3.87,74451737,0.0,1.0
2025-03-24,3.45,3.83,3.18,3.7,1882350,3.45,3.83,3.18,3.7,1882350,0.0,1.0
2025-03-25,3.11,3.37,3.095,3.3,565479,3.11,3.37,3.095,3.3,565479,0.0,1.0
2025-03-26,3.12,3.35,2.68,2.9,494936,3.12,3.35,2.68,2.9,494936,0.0,1.0
2025-03-27,3.2,3.4985,2.96,3.16,467222,3.2,3.4985,2.96,3.16,467222,0.0,1.0
2025-03-28,3.2,3.37,3.08,3.35,290585,3.2,3.37,3.08,3.35,290585,0.0,1.0
2025-03-31,3.21,3.33,2.72,3.05,355481,3.21,3.33,2.72,3.05,355481,0.0,1.0
2025-04-01,3.31,3.35,3.075,3.22,134837,3.31,3.35,3.075,3.22,134837,0.0,1.0
2025-04-02,3.35,3.45,3.18,3.45,187075,3.35,3.45,3.18,3.45,187075,0.0,1.0
2025-04-03,3.12,3.2899,3.0509,3.2,59333,3.12,3.2899,3.0509,3.2,59333,0.0,1.0
2025-04-04,2.9,3.1,2.82,3.06,98618,2.9,3.1,2.82,3.06,98618,0.0,1.0
2025-04-07,2.78,2.83,2.62,2.8,108706,2.78,2.83,2.62,2.8,108706,0.0,1.0
2025-04-08,2.54,2.88,2.461,2.77,174223,2.54,2.88,2.461,2.77,174223,0.0,1.0
2025-04-09,2.54,2.61,2.18,2.58,207848,2.54,2.61,2.18,2.58,207848,0.0,1.0
2025-04-10,2.36,2.6,2.32,2.6,51588,2.36,2.6,2.32,2.6,51588,0.0,1.0
2025-04-11,2.43,2.54,2.25,2.3,112911,2.43,2.54,2.25,2.3,112911,0.0,1.0
2025-04-14,2.56,2.62,2.2801,2.54,150268,2.56,2.62,2.2801,2.54,150268,0.0,1.0
2025-04-15,2.4,2.6,2.33,2.6,59334,2.4,2.6,2.33,2.6,59334,0.0,1.0
2025-04-16,2.25,2.35,2.18,2.27,90463,2.25,2.35,2.18,2.27,90463,0.0,1.0
2025-04-17,2.34,2.415,2.21,2.31,61869,2.34,2.415,2.21,2.31,61869,0.0,1.0
2025-04-21,2.29,2.305,2.2,2.27,63841,2.29,2.305,2.2,2.27,63841,0.0,1.0
2025-04-22,2.29,2.34,2.2,2.3,83471,2.29,2.34,2.2,2.3,83471,0.0,1.0
2025-04-23,2.27,2.4076,2.22,2.22,31531,2.27,2.4076,2.22,2.22,31531,0.0,1.0
2025-04-24,2.33,2.3624,2.2599,2.28,31566,2.33,2.3624,2.2599,2.28,31566,0.0,1.0
2025-04-25,2.4,2.4399,2.28,2.28,45462,2.4,2.4399,2.28,2.28,45462,0.0,1.0
2025-04-28,2.36,2.4425,2.34,2.42,17655,2.36,2.4425,2.34,2.42,17655,0.0,1.0
2025-04-29,2.38,2.42,2.33,2.36,29843,2.38,2.42,2.33,2.36,29843,0.0,1.0
2025-04-30,2.37,2.41,2.25,2.29,32692,2.37,2.41,2.25,2.29,32692,0.0,1.0
2025-05-01,2.33,2.4499,2.29,2.32,41042,2.33,2.4499,2.29,2.32,41042,0.0,1.0
2025-05-02,2.33,2.4299,2.25,2.33,109917,2.33,2.4299,2.25,2.33,109917,0.0,1.0
2025-05-05,2.38,2.5149,2.26,2.26,88127,2.38,2.5149,2.26,2.26,88127,0.0,1.0
2025-05-06,2.35,2.41,2.26,2.41,41295,2.35,2.41,2.26,2.41,41295,0.0,1.0
2025-05-07,2.38,2.38,2.2901,2.31,24446,2.38,2.38,2.2901,2.31,24446,0.0,1.0
2025-05-08,2.36,2.5,2.29,2.34,52259,2.36,2.5,2.29,2.34,52259,0.0,1.0
2025-05-09,2.38,2.39,2.3,2.31,55094,2.38,2.39,2.3,2.31,55094,0.0,1.0
2025-05-12,2.36,2.41,2.15,2.32,95140,2.36,2.41,2.15,2.32,95140,0.0,1.0
2025-05-13,2.36,2.39,2.3,2.38,4305639,2.36,2.39,2.3,2.38,4305639,0.0,1.0
2025-05-14,2.92,3.42,2.52,2.73,6512038,2.92,3.42,2.52,2.73,6512038,0.0,1.0
2025-05-15,2.87,3.06,2.6101,2.69,398177,2.87,3.06,2.6101,2.69,398177,0.0,1.0
2025-05-16,3.17,3.27,2.87,2.9,568936,3.17,3.27,2.87,2.9,568936,0.0,1.0
2025-05-19,3.06,3.17,2.95,3.05,152276,3.06,3.17,2.95,3.05,152276,0.0,1.0
2025-05-20,3.19,3.26,3.03,3.07,107222,3.19,3.26,3.03,3.07,107222,0.0,1.0
2025-05-21,2.83,3.125,2.83,3.1,197643,2.83,3.125,2.83,3.1,197643,0.0,1.0
2025-05-22,2.95,3.02,2.9,2.9,90908,2.95,3.02,2.9,2.9,90908,0.0,1.0
2025-05-23,2.79,2.97,2.75,2.97,149925,2.79,2.97,2.75,2.97,149925,0.0,1.0
2025-05-27,2.78,2.85,2.7,2.81,2538677,2.78,2.85,2.7,2.81,2538677,0.0,1.0
2025-05-28,2.53,3.09,2.35,2.98,1063980,2.53,3.09,2.35,2.98,1063980,0.0,1.0
2025-05-29,2.63,2.74,2.45,2.5,287883,2.63,2.74,2.45,2.5,287883,0.0,1.0
2025-05-30,2.66,2.75,2.53,2.66,101712,2.66,2.75,2.53,2.66,101712,0.0,1.0
2025-06-02,2.72,2.77,2.59,2.73,83920,2.72,2.77,2.59,2.73,83920,0.0,1.0
2025-06-03,2.85,2.9,2.64,2.67,141903,2.85,2.9,2.64,2.67,141903,0.0,1.0
2025-06-04,2.86,3.0,2.73,2.85,145917,2.86,3.0,2.73,2.85,145917,0.0,1.0
2025-06-05,2.7,2.9141,2.6538,2.88,76406,2.7,2.9141,2.6538,2.88,76406,0.0,1.0
2025-06-06,2.69,2.815,2.64,2.66,69263,2.69,2.815,2.64,2.66,69263,0.0,1.0
2025-06-09,2.71,2.78,2.56,2.64,77930,2.71,2.78,2.56,2.64,77930,0.0,1.0
2025-06-10,2.71,2.7628,2.65,2.67,72743,2.71,2.7628,2.65,2.67,72743,0.0,1.0
2025-06-11,2.71,2.775,2.65,2.65,57194,2.71,2.775,2.65,2.65,57194,0.0,1.0
2025-06-12,2.56,2.71,2.52,2.66,55501,2.56,2.71,2.52,2.66,55501,0.0,1.0
2025-06-13,2.48,2.6023,2.47,2.47,82279,2.48,2.6023,2.47,2.47,82279,0.0,1.0
2025-06-16,2.44,2.5297,2.4,2.46,55947,2.44,2.5297,2.4,2.46,55947,0.0,1.0
2025-06-17,2.55,2.56,2.4,2.4,91285,2.55,2.56,2.4,2.4,91285,0.0,1.0
2025-06-18,2.42,2.55,2.42,2.49,46482,2.42,2.55,2.42,2.49,46482,0.0,1.0
2025-06-20,2.32,2.42,2.32,2.38,50796,2.32,2.42,2.32,2.38,50796,0.0,1.0
2025-06-23,2.41,2.46,2.3,2.33,49884,2.41,2.46,2.3,2.33,49884,0.0,1.0
2025-06-24,2.43,2.49,2.4,2.41,38832,2.43,2.49,2.4,2.41,38832,0.0,1.0
2025-06-25,2.46,2.66,2.38,2.43,170854,2.46,2.66,2.38,2.43,170854,0.0,1.0
2025-06-26,2.5,2.53,2.42,2.53,65297,2.5,2.53,2.42,2.53,65297,0.0,1.0
2025-06-27,2.43,2.54,2.43,2.5,33283,2.43,2.54,2.43,2.5,33283,0.0,1.0
2025-06-30,2.43,2.49,2.43,2.46,29022,2.43,2.49,2.43,2.46,29022,0.0,1.0
2025-07-01,2.45,2.5199,2.4249,2.43,14859,2.45,2.5199,2.4249,2.43,14859,0.0,1.0
2025-07-02,2.56,2.59,2.4,2.4,30541,2.56,2.59,2.4,2.4,30541,0.0,1.0
2025-07-03,2.51,2.57,2.4967,2.56,22551,2.51,2.57,2.4967,2.56,22551,0.0,1.0
2025-07-07,2.53,2.6,2.4501,2.51,224359,2.53,2.6,2.4501,2.51,224359,0.0,1.0
2025-07-08,2.59,2.68,2.4807,2.53,48854,2.59,2.68,2.4807,2.53,48854,0.0,1.0
2025-07-09,2.86,2.9,2.6,2.62,1731010,2.86,2.9,2.6,2.62,1731010,0.0,1.0
2025-07-10,2.99,3.14,2.78,3.0,805595,2.99,3.14,2.78,3.0,805595,0.0,1.0
2025-07-11,2.84,2.95,2.8,2.95,179939,2.84,2.95,2.8,2.95,179939,0.0,1.0
2025-07-14,2.86,2.93,2.7736,2.84,104550,2.86,2.93,2.7736,2.84,104550,0.0,1.0
2025-07-15,3.18,3.18,2.8721,2.89,193751,3.18,3.18,2.8721,2.89,193751,0.0,1.0
2025-07-16,2.96,3.18,2.92,3.18,95476,2.96,3.18,2.92,3.18,95476,0.0,1.0
2025-07-17,2.97,3.04,2.92,2.92,67664,2.97,3.04,2.92,2.92,67664,0.0,1.0
2025-07-18,3.14,3.1573,2.895,2.95,183280,3.14,3.1573,2.895,2.95,183280,0.0,1.0
2025-07-21,3.19,3.29,3.0806,3.15,115929,3.19,3.29,3.0806,3.15,115929,0.0,1.0
2025-07-22,3.26,3.31,3.05,3.2,111358,3.26,3.31,3.05,3.2,111358,0.0,1.0
2025-07-23,3.2,3.33,3.18,3.29,82412,3.2,3.33,3.18,3.29,82412,0.0,1.0
2025-07-24,2.93,3.215,2.92,3.2,119884,2.93,3.215,2.92,3.2,119884,0.0,1.0
2025-07-25,3.02,3.12,2.9,2.9,73378,3.02,3.12,2.9,2.9,73378,0.0,1.0
2025-07-28,3.0,3.06,2.97,3.06,15948,3.0,3.06,2.97,3.06,15948,0.0,1.0
2025-07-29,2.79,3.0,2.78,3.0,59849,2.79,3.0,2.78,3.0,59849,0.0,1.0
2025-07-30,2.73,2.8477,2.7,2.78,42822,2.73,2.8477,2.7,2.78,42822,0.0,1.0
2025-07-31,2.78,2.83,2.73,2.73,34096,2.78,2.83,2.73,2.73,34096,0.0,1.0
2025-08-01,2.7651,2.78,2.7,2.74,21316,2.7651,2.78,2.7,2.74,21316,0.0,1.0
2025-08-04,2.85,2.89,2.71,2.71,64689,2.85,2.89,2.71,2.71,64689,0.0,1.0
2025-08-05,2.77,2.83,2.65,2.65,73252,2.77,2.83,2.65,2.65,73252,0.0,1.0
2025-08-06,2.83,2.8993,2.76,2.87,72496,2.83,2.8993,2.76,2.87,72496,0.0,1.0
2025-08-07,2.76,2.86,2.7391,2.83,34675,2.76,2.86,2.7391,2.83,34675,0.0,1.0
2025-08-08,2.68,2.8273,2.63,2.74,74047,2.68,2.8273,2.63,2.74,74047,0.0,1.0
2025-08-11,2.61,2.67,2.5547,2.63,49788,2.61,2.67,2.5547,2.63,49788,0.0,1.0
2025-08-12,2.58,2.73,2.55,2.7236,59876,2.58,2.73,2.55,2.7236,59876,0.0,1.0
2025-08-13,2.54,2.6483,2.3,2.5,112629,2.54,2.6483,2.3,2.5,112629,0.0,1.0
2025-08-14,2.49,2.694,2.34,2.54,90534,2.49,2.694,2.34,2.54,90534,0.0,1.0
2025-08-15,2.4,2.51,2.3611,2.42,67195,2.4,2.51,2.3611,2.42,67195,0.0,1.0
2025-08-18,2.37,2.46,2.25,2.46,119134,2.37,2.46,2.25,2.46,119134,0.0,1.0
2025-08-19,2.25,2.3598,2.25,2.3,42420,2.25,2.3598,2.25,2.3,42420,0.0,1.0
2025-08-20,2.13,2.3,1.99,2.3,146131,2.13,2.3,1.99,2.3,146131,0.0,1.0
2025-08-21,1.99,2.1,1.98,2.09,65966,1.99,2.1,1.98,2.09,65966,0.0,1.0
2025-08-22,2.24,2.24,2.0075,2.09,159308,2.24,2.24,2.0075,2.09,159308,0.0,1.0
2025-08-25,2.24,2.3,2.2,2.3,31435,2.24,2.3,2.2,2.3,31435,0.0,1.0
2025-08-26,2.184,2.2618,2.15,2.22,44884,2.184,2.2618,2.15,2.22,44884,0.0,1.0
2025-08-27,2.19,2.24,2.18,2.24,47061,2.19,2.24,2.18,2.24,47061,0.0,1.0
2025-08-28,2.22,2.279,2.18,2.21,23395,2.22,2.279,2.18,2.21,23395,0.0,1.0
2025-08-29,2.17,2.27,2.13,2.27,32837,2.17,2.27,2.13,2.27,32837,0.0,1.0
2025-09-02,2.1,2.17,2.075,2.16,33248,2.1,2.17,2.075,2.16,33248,0.0,1.0
2025-09-03,2.12,2.1512,2.09,2.15,31603,2.12,2.1512,2.09,2.15,31603,0.0,1.0
2025-09-04,2.125,2.16,2.03,2.1,40029,2.125,2.16,2.03,2.1,40029,0.0,1.0
2025-09-05,2.23,2.23,2.0801,2.17,46266,2.23,2.23,2.0801,2.17,46266,0.0,1.0
2025-09-08,2.18,2.3,2.13,2.3,24884,2.18,2.3,2.13,2.3,24884,0.0,1.0
2025-09-09,2.16,2.18,2.13,2.13,12341,2.16,2.18,2.13,2.13,12341,0.0,1.0
2025-09-10,2.11,2.22,2.1,2.22,29400,2.11,2.22,2.1,2.22,29400,0.0,1.0
2025-09-11,2.19,2.215,2.1107,2.13,30828,2.19,2.215,2.1107,2.13,30828,0.0,1.0
2025-09-12,2.16,2.23,2.1,2.23,33954,2.16,2.23,2.1,2.23,33954,0.0,1.0
2025-09-15,2.19,2.22,2.14,2.22,25884,2.19,2.22,2.14,2.22,25884,0.0,1.0
2025-09-16,2.13,2.18,2.12,2.16,36979,2.13,2.18,2.12,2.16,36979,0.0,1.0
2025-09-17,2.12,2.1757,2.12,2.14,10939,2.12,2.1757,2.12,2.14,10939,0.0,1.0
2025-09-18,2.05,2.15,2.05,2.15,49809,2.05,2.15,2.05,2.15,49809,0.0,1.0
2025-09-19,2.2,2.2,2.04,2.04,60234,2.2,2.2,2.04,2.04,60234,0.0,1.0
2025-09-22,2.24,2.255,2.1435,2.24,47288,2.24,2.255,2.1435,2.24,47288,0.0,1.0
2025-09-23,2.16,2.3,2.16,2.3,29179,2.16,2.3,2.16,2.3,29179,0.0,1.0
2025-09-24,2.11,2.2056,2.11,2.15,16283,2.11,2.2056,2.11,2.15,16283,0.0,1.0
2025-09-25,1.99,2.12,1.99,2.07,54865,1.99,2.12,1.99,2.07,54865,0.0,1.0
2025-09-26,2.09,2.1255,2.0,2.0,21684,2.09,2.1255,2.0,2.0,21684,0.0,1.0
2025-09-29,1.96,2.0973,1.93,2.07,117612,1.96,2.0973,1.93,2.07,117612,0.0,1.0
2025-09-30,2.05,2.05,1.95,1.95,40356,2.05,2.05,1.95,1.95,40356,0.0,1.0
2025-10-01,2.06,2.06,1.97,2.01,56964,2.06,2.06,1.97,2.01,56964,0.0,1.0
2025-10-02,2.07,2.08,2.02,2.04,40369,2.07,2.08,2.02,2.04,40369,0.0,1.0
2025-10-03,2.03,2.07,2.0,2.04,40915,2.03,2.07,2.0,2.04,40915,0.0,1.0
2025-10-06,2.05,2.0899,1.96,2.03,56216,2.05,2.0899,1.96,2.03,56216,0.0,1.0
2025-10-07,2.07,2.0859,2.0,2.05,66714,2.07,2.0859,2.0,2.05,66714,0.0,1.0
2025-10-08,2.17,2.19,2.07,2.19,73913,2.17,2.19,2.07,2.19,73913,0.0,1.0
2025-10-09,2.11,2.18,2.09,2.17,62478,2.11,2.18,2.09,2.17,62478,0.0,1.0
2025-10-10,2.0,2.17,2.0,2.15,137811,2.0,2.17,2.0,2.15,137811,0.0,1.0
2025-10-13,2.01,2.065,1.975,2.0,55400,2.01,2.065,1.975,2.0,55400,0.0,1.0
2025-10-14,2.08,2.1112,1.97,1.97,65079,2.08,2.1112,1.97,1.97,65079,0.0,1.0
2025-10-15,2.05,2.0918,2.015,2.08,39414,2.05,2.0918,2.015,2.08,39414,0.0,1.0
2025-10-16,2.03,2.07,1.96,2.01,50018,2.03,2.07,1.96,2.01,50018,0.0,1.0
2025-10-17,1.985,2.04,1.9699,2.0,67119,1.985,2.04,1.9699,2.0,67119,0.0,1.0
2025-10-20,2.02,2.1,1.97,1.97,33002,2.02,2.1,1.97,1.97,33002,0.0,1.0
2025-10-21,1.99,2.03,1.95,1.98,24866,1.99,2.03,1.95,1.98,24866,0.0,1.0
2025-10-22,1.93,1.9795,1.891,1.95,85269,1.93,1.9795,1.891,1.95,85269,0.0,1.0
2025-10-23,1.94,1.9792,1.9001,1.91,24572,1.94,1.9792,1.9001,1.91,24572,0.0,1.0
2025-10-24,1.95,2.0099,1.95,1.95,17986,1.95,2.0099,1.95,1.95,17986,0.0,1.0
2025-10-27,1.89,2.03,1.85,2.03,53707,1.89,2.03,1.85,2.03,53707,0.0,1.0
2025-10-28,1.87,1.97,1.87,1.88,36385,1.87,1.97,1.87,1.88,36385,0.0,1.0
2025-10-29,1.85,1.9,1.82,1.9,29099,1.85,1.9,1.82,1.9,29099,0.0,1.0
2025-10-30,1.83,1.85,1.787,1.82,27801,1.83,1.85,1.787,1.82,27801,0.0,1.0
2025-10-31,1.85,1.85,1.79,1.83,25878,1.85,1.85,1.79,1.83,25878,0.0,1.0
2025-11-03,1.81,1.85,1.81,1.85,8338,1.81,1.85,1.81,1.85,8338,0.0,1.0
2025-11-04,1.7,1.8095,1.65,1.8,54941,1.7,1.8095,1.65,1.8,54941,0.0,1.0
2025-11-05,1.695,1.8,1.605,1.8,61428,1.695,1.8,1.605,1.8,61428,0.0,1.0
2025-11-06,1.65,1.6998,1.61,1.66,34031,1.65,1.6998,1.61,1.66,34031,0.0,1.0
2025-11-07,1.55,1.66,1.52,1.66,49396,1.55,1.66,1.52,1.66,49396,0.0,1.0
2025-11-10,1.74,1.75,1.56,1.59,41853,1.74,1.75,1.56,1.59,41853,0.0,1.0
2025-11-11,1.49,1.85,1.35,1.805,7291164,1.49,1.85,1.35,1.805,7291164,0.0,1.0
2025-11-12,1.5,1.6205,1.42,1.5,273242,1.5,1.6205,1.42,1.5,273242,0.0,1.0
2025-11-13,1.33,1.5,1.29,1.5,194623,1.33,1.5,1.29,1.5,194623,0.0,1.0
2025-11-14,1.55,1.6,1.29,1.29,229906,1.55,1.6,1.29,1.29,229906,0.0,1.0
2025-11-17,1.4,1.58,1.38,1.55,88717,1.4,1.58,1.38,1.55,88717,0.0,1.0
2025-11-18,1.42,1.43,1.36,1.43,51367,1.42,1.43,1.36,1.43,51367,0.0,1.0
2025-11-19,1.39,1.4,1.32,1.4,38290,1.39,1.4,1.32,1.4,38290,0.0,1.0
2025-11-20,1.26,1.4547,1.25,1.45,150832,1.26,1.4547,1.25,1.45,150832,0.0,1.0
2025-11-21,1.26,1.28,1.25,1.28,59724,1.26,1.28,1.25,1.28,59724,0.0,1.0
2025-11-24,1.13,1.261,1.09,1.26,206087,1.13,1.261,1.09,1.26,206087,0.0,1.0
2025-11-25,1.44,1.49,1.02,1.14,467824,1.44,1.49,1.02,1.14,467824,0.0,1.0
2025-11-26,1.61,1.79,1.42,1.44,559971,1.61,1.79,1.42,1.44,559971,0.0,1.0