date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-29,5.07,7.6,4.11,7.6,562046,101.4,152.0,82.2,152.0,28102.3,0.0,1.0
2024-01-30,5.2,5.5,4.68,5.5,246018,104.0,110.0,93.6,110.0,12300.9,0.0,1.0
2024-01-31,5.19,5.4,4.86,5.15,143057,103.8,108.0,97.2,103.0,7152.85,0.0,1.0
2024-02-01,5.75,6.0,4.7162,5.19,164904,115.0,120.0,94.324,103.8,8245.2,0.0,1.0
2024-02-02,5.94,6.0,5.25,5.44,154186,118.8,120.0,105.0,108.8,7709.3,0.0,1.0
2024-02-05,5.6,6.09,5.46,6.09,112960,112.0,121.8,109.2,121.8,5648,0.0,1.0
2024-02-06,5.5,5.86,5.17,5.41,121971,110.0,117.2,103.4,108.2,6098.55,0.0,1.0
2024-02-07,5.36,5.64,5.1607,5.55,99578,107.2,112.8,103.214,111.0,4978.9,0.0,1.0
2024-02-08,5.25,5.3495,5.02,5.21,30975,105.0,106.99,100.4,104.2,1548.75,0.0,1.0
2024-02-09,5.07,5.4748,5.0,5.19,40165,101.4,109.496,100.0,103.8,2008.25,0.0,1.0
2024-02-12,4.39,5.2636,4.0,5.06,70712,87.8,105.272,80.0,101.2,3535.6,0.0,1.0
2024-02-13,4.04,4.4799,4.0,4.15,35356,80.8,89.598,80.0,83.0,1767.8,0.0,1.0
2024-02-14,3.63,4.46,3.25,4.17,64031,72.6,89.2,65.0,83.4,3201.55,0.0,1.0
2024-02-15,3.8,3.92,3.4,3.54,49635,76.0,78.4,68.0,70.8,2481.75,0.0,1.0
2024-02-16,3.73,4.9799,3.65,4.53,130284,74.6,99.598,73.0,90.6,6514.2,0.0,1.0
2024-02-20,3.77,3.8522,3.51,3.7,28372,75.4,77.044,70.2,74.0,1418.6,0.0,1.0
2024-02-21,3.88,3.89,3.61,3.76,17388,77.6,77.8,72.2,75.2,869.4,0.0,1.0
2024-02-22,4.02,4.02,3.716,3.88,28927,80.4,80.4,74.32,77.6,1446.35,0.0,1.0
2024-02-23,4.43,4.45,4.0,4.0,73376,88.6,89.0,80.0,80.0,3668.8,0.0,1.0
2024-02-26,4.3826,4.69,4.31,4.35,75496,87.652,93.8,86.2,87.0,3774.8,0.0,1.0
2024-02-27,4.17,4.47,4.01,4.22,41127,83.4,89.4,80.2,84.4,2056.35,0.0,1.0
2024-02-28,4.34,4.34,4.01,4.16,11821,86.8,86.8,80.2,83.2,591.05,0.0,1.0
2024-02-29,4.0001,4.37,3.99,4.28,16528,80.002,87.4,79.8,85.6,826.4,0.0,1.0
2024-03-01,3.97,4.1863,3.85,4.1,27879,79.4,83.726,77.0,82.0,1393.95,0.0,1.0
2024-03-04,3.83,3.95,3.59,3.91,35581,76.6,79.0,71.8,78.2,1779.05,0.0,1.0
2024-03-05,3.67,3.98,3.6,3.98,70900,73.4,79.6,72.0,79.6,3545,0.0,1.0
2024-03-06,3.41,3.7499,3.2,3.71,154880,68.2,74.998,64.0,74.2,7744,0.0,1.0
2024-03-07,3.05,3.53,2.83,3.53,66307,61.0,70.6,56.6,70.6,3315.35,0.0,1.0
2024-03-08,2.999,3.0,2.68,2.97,53558,59.98,60.0,53.6,59.4,2677.9,0.0,1.0
2024-03-11,2.7,3.03,2.63,3.03,22361,54.0,60.6,52.6,60.6,1118.05,0.0,1.0
2024-03-12,2.79,2.9,2.67,2.67,48190,55.8,58.0,53.4,53.4,2409.5,0.0,1.0
2024-03-13,3.0,3.09,2.77,2.77,13793,60.0,61.8,55.4,55.4,689.65,0.0,1.0
2024-03-14,3.49,4.1,3.185,3.22,488798,69.8,82.0,63.7,64.4,24439.9,0.0,1.0
2024-03-15,3.07,3.5,3.01,3.42,62355,61.4,70.0,60.2,68.4,3117.75,0.0,1.0
2024-03-18,3.16,3.51,3.01,3.03,61550,63.2,70.2,60.2,60.6,3077.5,0.0,1.0
2024-03-19,3.26,3.5,3.11,3.11,16953,65.2,70.0,62.2,62.2,847.65,0.0,1.0
2024-03-20,3.15,3.305,3.14,3.29,11345,63.0,66.1,62.8,65.8,567.25,0.0,1.0
2024-03-21,3.24,3.25,2.892,3.23,26818,64.8,65.0,57.84,64.6,1340.9,0.0,1.0
2024-03-22,3.183,3.199,3.0,3.011,15536,63.66,63.98,60.0,60.22,776.8,0.0,1.0
2024-03-25,2.82,3.09,2.75,3.09,40353,56.4,61.8,55.0,61.8,2017.65,0.0,1.0
2024-03-26,2.9,2.99,2.7664,2.91,28931,58.0,59.8,55.328,58.2,1446.55,0.0,1.0
2024-03-27,2.77,2.9,2.5,2.9,31688,55.4,58.0,50.0,58.0,1584.4,0.0,1.0
2024-03-28,3.02,3.07,2.7618,2.79,31153,60.4,61.4,55.236,55.8,1557.65,0.0,1.0
2024-04-01,3.0,3.17,2.88,3.06,43538,60.0,63.4,57.6,61.2,2176.9,0.0,1.0
2024-04-02,2.99,3.03,2.86,3.03,22408,59.8,60.6,57.2,60.6,1120.4,0.0,1.0
2024-04-03,2.75,2.9837,2.75,2.88,21472,55.0,59.674,55.0,57.6,1073.6,0.0,1.0
2024-04-04,2.775,3.03,2.7107,2.89,63376,55.5,60.6,54.214,57.8,3168.8,0.0,1.0
2024-04-05,2.81,2.88,2.73,2.8,53253,56.2,57.6,54.6,56.0,2662.65,0.0,1.0
2024-04-08,2.725,2.84,2.65,2.84,67089,54.5,56.8,53.0,56.8,3354.45,0.0,1.0
2024-04-09,2.66,2.9178,2.5951,2.9,81984,53.2,58.356,51.902,58.0,4099.2,0.0,1.0
2024-04-10,2.7081,2.7612,2.5,2.58,54254,54.162,55.224,50.0,51.6,2712.7,0.0,1.0
2024-04-11,2.77,2.91,2.75,2.75,47605,55.4,58.2,55.0,55.0,2380.25,0.0,1.0
2024-04-12,2.86,2.9799,2.7901,2.8,31027,57.2,59.598,55.802,56.0,1551.35,0.0,1.0
2024-04-15,2.9391,3.1199,2.87,2.96,62337,58.782,62.398,57.4,59.2,3116.85,0.0,1.0
2024-04-16,2.7799,2.95,2.73,2.94,74712,55.598,59.0,54.6,58.8,3735.6,0.0,1.0
2024-04-17,2.8509,2.8797,2.66,2.8668,36321,57.018,57.594,53.2,57.336,1816.05,0.0,1.0
2024-04-18,2.85,3.054,2.68,2.8,42423,57.0,61.08,53.6,56.0,2121.15,0.0,1.0
2024-04-19,2.9977,2.9999,2.81,2.93,20864,59.954,59.998,56.2,58.6,1043.2,0.0,1.0
2024-04-22,3.0213,3.04,2.91,3.0,21362,60.426,60.8,58.2,60.0,1068.1,0.0,1.0
2024-04-23,2.985,3.17,2.85,3.12,32152,59.7,63.4,57.0,62.4,1607.6,0.0,1.0
2024-04-24,3.1168,3.14,3.05,3.06,10952,62.336,62.8,61.0,61.2,547.6,0.0,1.0
2024-04-25,3.3301,3.35,3.1173,3.14,23633,66.602,67.0,62.346,62.8,1181.65,0.0,1.0
2024-04-26,3.36,3.53,3.25,3.36,42592,67.2,70.6,65.0,67.2,2129.6,0.0,1.0
2024-04-29,3.32,3.79,3.31,3.45,18720,66.4,75.8,66.2,69.0,936,0.0,1.0
2024-04-30,3.23,3.505,2.99,3.34,63719,64.6,70.1,59.8,66.8,3185.95,0.0,1.0
2024-05-01,3.35,3.35,3.17,3.2,17171,67.0,67.0,63.4,64.0,858.55,0.0,1.0
2024-05-02,3.26,3.395,3.14,3.3176,28934,65.2,67.9,62.8,66.352,1446.7,0.0,1.0
2024-05-03,3.07,3.255,3.01,3.2,32500,61.4,65.1,60.2,64.0,1625,0.0,1.0
2024-05-06,3.15,3.34,3.0201,3.03,60258,63.0,66.8,60.402,60.6,3012.9,0.0,1.0
2024-05-07,2.81,3.5,2.71,3.5,122496,56.2,70.0,54.2,70.0,6124.8,0.0,1.0
2024-05-08,3.06,3.1364,2.75,2.75,29714,61.2,62.728,55.0,55.0,1485.7,0.0,1.0
2024-05-09,3.04,3.26,2.87,3.05,44274,60.8,65.2,57.4,61.0,2213.7,0.0,1.0
2024-05-10,2.89,3.2248,2.71,3.06,32257,57.8,64.496,54.2,61.2,1612.85,0.0,1.0
2024-05-13,2.67,2.95,2.67,2.8,25977,53.4,59.0,53.4,56.0,1298.85,0.0,1.0
2024-05-14,2.7,2.77,2.52,2.77,42743,54.0,55.4,50.4,55.4,2137.15,0.0,1.0
2024-05-15,2.69,2.7899,2.5821,2.74,22773,53.8,55.798,51.642,54.8,1138.65,0.0,1.0
2024-05-16,2.52,2.69,2.4,2.69,137772,50.4,53.8,48.0,53.8,6888.6,0.0,1.0
2024-05-17,2.5,2.6047,2.5,2.5,22329,50.0,52.094,50.0,50.0,1116.45,0.0,1.0
2024-05-20,2.31,2.48,2.24,2.46,41401,46.2,49.6,44.8,49.2,2070.05,0.0,1.0
2024-05-21,2.25,2.44,2.24,2.32,22951,45.0,48.8,44.8,46.4,1147.55,0.0,1.0
2024-05-22,2.54,2.5546,2.2504,2.27,45027,50.8,51.092,45.008,45.4,2251.35,0.0,1.0
2024-05-23,2.39,2.8,2.3101,2.75,240461,47.8,56.0,46.202,55.0,12023.05,0.0,1.0
2024-05-24,2.335,2.5,2.19,2.38,120467,46.7,50.0,43.8,47.6,6023.35,0.0,1.0
2024-05-28,2.06,2.315,2.0347,2.25,82499,41.2,46.3,40.694,45.0,4124.95,0.0,1.0
2024-05-29,1.88,2.21,1.85,2.01,76595,37.6,44.2,37.0,40.2,3829.75,0.0,1.0
2024-05-30,2.12,2.25,1.85,2.0,60545,42.4,45.0,37.0,40.0,3027.25,0.0,1.0
2024-05-31,2.28,2.34,2.13,2.21,77433,45.6,46.8,42.6,44.2,3871.65,0.0,1.0
2024-06-03,2.04,2.3,1.9157,2.25,90028,40.8,46.0,38.314,45.0,4501.4,0.0,1.0
2024-06-04,1.95,2.19,1.825,2.08,46197,39.0,43.8,36.5,41.6,2309.85,0.0,1.0
2024-06-05,1.98,2.05,1.85,1.925,122192,39.6,41.0,37.0,38.5,6109.6,0.0,1.0
2024-06-06,1.8,2.05,1.77,1.95,140176,36.0,41.0,35.4,39.0,7008.8,0.0,1.0
2024-06-07,1.37,1.79,1.35,1.79,235797,27.4,35.8,27.0,35.8,11789.85,0.0,1.0
2024-06-10,1.24,1.47,1.13,1.35,181853,24.8,29.4,22.6,27.0,9092.65,0.0,1.0
2024-06-11,1.17,1.3099,1.17,1.29,74215,23.4,26.198,23.4,25.8,3710.75,0.0,1.0
2024-06-12,1.41,1.4511,1.2,1.2,119282,28.2,29.022,24.0,24.0,5964.1,0.0,1.0
2024-06-13,1.54,1.72,1.39,1.45,168883,30.8,34.4,27.8,29.0,8444.15,0.0,1.0
2024-06-14,1.46,1.6,1.375,1.5,60486,29.2,32.0,27.5,30.0,3024.3,0.0,1.0
2024-06-17,1.35,1.57,1.25,1.42,121946,27.0,31.4,25.0,28.4,6097.3,0.0,1.0
2024-06-18,1.12,1.455,0.94,1.38,2125221,22.4,29.1,18.8,27.6,106261.05,0.0,1.0
2024-06-20,1.15,1.19,1.08,1.09,125658,23.0,23.8,21.6,21.8,6282.9,0.0,1.0
2024-06-21,1.05,1.18,1.05,1.17,246942,21.0,23.6,21.0,23.4,12347.1,0.0,1.0
2024-06-24,1.04,1.16,1.01,1.03,196277,20.8,23.2,20.2,20.6,9813.85,0.0,1.0
2024-06-25,0.9917,1.05,0.9545,1.01,109901,19.834,21.0,19.09,20.2,5495.05,0.0,1.0
2024-06-26,0.9743,1.07,0.95,1.0184,87934,19.486,21.4,19.0,20.368,4396.7,0.0,1.0
2024-06-27,1.01,1.06,0.95,1.05,76256,20.2,21.2,19.0,21.0,3812.8,0.0,1.0
2024-06-28,0.96,1.01,0.95,0.9797,43845,19.2,20.2,19.0,19.594,2192.25,0.0,1.0
2024-07-01,0.95,0.9825,0.92172,0.95,51460,19.0,19.65,18.4344,19.0,2573,0.0,1.0
2024-07-02,0.94,0.9979,0.9303,0.99,59995,18.8,19.958,18.606,19.8,2999.75,0.0,1.0
2024-07-03,0.6415,1.39,0.563,1.28,19593732,12.83,27.8,11.26,25.6,979686.6,0.0,1.0
2024-07-05,0.64,0.6975,0.63,0.6501,962245,12.8,13.95,12.6,13.002,48112.25,0.0,1.0
2024-07-08,0.532,0.62,0.5103,0.6,968582,10.64,12.4,10.206,12.0,48429.1,0.0,1.0
2024-07-09,0.5322,0.563,0.53,0.5416,351245,10.644,11.26,10.6,10.832,17562.25,0.0,1.0
2024-07-10,0.541,0.56,0.53,0.56,159068,10.82,11.2,10.6,11.2,7953.4,0.0,1.0
2024-07-11,0.58,0.589899,0.5438,0.549,194306,11.6,11.79798,10.876,10.98,9715.3,0.0,1.0
2024-07-12,0.618,0.6199,0.555,0.5761,297517,12.36,12.398,11.1,11.522,14875.85,0.0,1.0
2024-07-15,1.38,1.83,0.91,0.9452,153418367,27.6,36.6,18.2,18.904,7670918.35,0.0,1.0
2024-07-16,1.06,1.19,1.0122,1.18,6986560,21.2,23.8,20.244,23.6,349328,0.0,1.0
2024-07-17,1.22,1.6,1.07,1.115,33104912,24.4,32.0,21.4,22.3,1655245.6,0.0,1.0
2024-07-18,1.35,1.49,1.19,1.21,5420191,27.0,29.8,23.8,24.2,271009.55,0.0,1.0
2024-07-19,1.41,2.12,1.39,1.39,45605697,28.2,42.4,27.8,27.8,2280284.85,0.0,1.0
2024-07-22,1.54,1.67,1.39,1.55,5293343,30.8,33.4,27.8,31.0,264667.15,0.0,1.0
2024-07-23,1.19,1.4199,1.15,1.4,2141829,23.8,28.398,23.0,28.0,107091.45,0.0,1.0
2024-07-24,1.15,1.23,1.02,1.15,1577964,23.0,24.6,20.4,23.0,78898.2,0.0,1.0
2024-07-25,1.19,1.22,1.0505,1.12,1184436,23.8,24.4,21.01,22.4,59221.8,0.0,1.0
2024-07-26,1.29,1.525,1.2001,1.21,2799957,25.8,30.5,24.002,24.2,139997.85,0.0,1.0
2024-07-29,1.17,1.33,1.16,1.31,569899,23.4,26.6,23.2,26.2,28494.95,0.0,1.0
2024-07-30,1.06,1.17,1.05,1.17,802594,21.2,23.4,21.0,23.4,40129.7,0.0,1.0
2024-07-31,1.05,1.1,0.93,1.06,800025,21.0,22.0,18.6,21.2,40001.25,0.0,1.0
2024-08-01,1.03,1.08,0.964,1.07,242374,20.6,21.6,19.28,21.4,12118.7,0.0,1.0
2024-08-02,0.79,0.9875,0.7561,0.9871,737523,15.8,19.75,15.122,19.742,36876.15,0.0,1.0
2024-08-05,0.71,0.7141,0.5709,0.7,864137,14.2,14.282,11.418,14.0,43206.85,0.0,1.0
2024-08-06,0.713,0.839999,0.702,0.71,379243,14.26,16.79998,14.04,14.2,18962.15,0.0,1.0
2024-08-07,0.6567,0.78,0.65,0.779,169580,13.134,15.6,13.0,15.58,8479,0.0,1.0
2024-08-08,0.67,0.69,0.66,0.66,142701,13.4,13.8,13.2,13.2,7135.05,0.0,1.0
2024-08-09,0.7,0.7138,0.660368,0.68,122908,14.0,14.276,13.20736,13.6,6145.4,0.0,1.0
2024-08-12,0.6303,0.71,0.623,0.7,220158,12.606,14.2,12.46,14.0,11007.9,0.0,1.0
2024-08-13,0.642,0.685,0.6408,0.67,207512,12.84,13.7,12.816,13.4,10375.6,0.0,1.0
2024-08-14,0.609,0.6825,0.595,0.6569,173075,12.18,13.65,11.9,13.138,8653.75,0.0,1.0
2024-08-15,0.6218,0.638,0.6001,0.62,99466,12.436,12.76,12.002,12.4,4973.3,0.0,1.0
2024-08-16,0.6252,0.638,0.61,0.622,126227,12.504,12.76,12.2,12.44,6311.35,0.0,1.0
2024-08-19,0.63,0.647,0.592,0.592,131974,12.6,12.94,11.84,11.84,6598.7,0.0,1.0
2024-08-20,0.6299,0.7474,0.615,0.659,1028650,12.598,14.948,12.3,13.18,51432.5,0.0,1.0
2024-08-21,0.62,0.6302,0.6,0.6295,212426,12.4,12.604,12.0,12.59,10621.3,0.0,1.0
2024-08-22,0.606,0.635,0.5857,0.635,167694,12.12,12.7,11.714,12.7,8384.7,0.0,1.0
2024-08-23,0.592,0.6205,0.5849,0.6,144572,11.84,12.41,11.698,12.0,7228.6,0.0,1.0
2024-08-26,0.59,0.59545,0.57,0.591,122274,11.8,11.909,11.4,11.82,6113.7,0.0,1.0
2024-08-27,0.589,0.602,0.56,0.602,77357,11.78,12.04,11.2,12.04,3867.85,0.0,1.0
2024-08-28,0.5752,0.6,0.57,0.5965,133490,11.504,12.0,11.4,11.93,6674.5,0.0,1.0
2024-08-29,0.5742,0.5868,0.55,0.58,71491,11.484,11.736,11.0,11.6,3574.55,0.0,1.0
2024-08-30,0.67,0.95,0.5742,0.575,4206224,13.4,19.0,11.484,11.5,210311.2,0.0,1.0
2024-09-03,0.727,0.84,0.615,0.6174,1424275,14.54,16.8,12.3,12.348,71213.75,0.0,1.0
2024-09-04,0.9116,0.93,0.7085,0.7768,786235,18.232,18.6,14.17,15.536,39311.75,0.0,1.0
2024-09-05,0.8718,0.8799,0.7202,0.785,2296962,17.436,17.598,14.404,15.7,114848.1,0.0,1.0
2024-09-06,0.798,0.88,0.761,0.8344,249526,15.96,17.6,15.22,16.688,12476.3,0.0,1.0
2024-09-09,0.8705,0.92,0.786,0.85,497208,17.41,18.4,15.72,17.0,24860.4,0.0,1.0
2024-09-10,0.88,0.897822,0.83,0.8661,145002,17.6,17.95644,16.6,17.322,7250.1,0.0,1.0
2024-09-11,0.8563,0.91,0.8301,0.8536,106325,17.126,18.2,16.602,17.072,5316.25,0.0,1.0
2024-09-12,0.858,0.9,0.85,0.867,89417,17.16,18.0,17.0,17.34,4470.85,0.0,1.0
2024-09-13,0.82,0.89,0.7906,0.89,181352,16.4,17.8,15.812,17.8,9067.6,0.0,1.0
2024-09-16,0.7913,0.8452,0.77,0.805,80569,15.826,16.904,15.4,16.1,4028.45,0.0,1.0
2024-09-17,0.719,0.8,0.6565,0.8,491573,14.38,16.0,13.13,16.0,24578.65,0.0,1.0
2024-09-18,0.6924,0.72,0.677,0.718,91986,13.848,14.4,13.54,14.36,4599.3,0.0,1.0
2024-09-19,0.6514,0.72,0.637,0.695,157988,13.028,14.4,12.74,13.9,7899.4,0.0,1.0
2024-09-20,0.6448,0.7086,0.6302,0.660099,220444,12.896,14.172,12.604,13.20198,11022.2,0.0,1.0
2024-09-23,0.6001,0.655,0.575,0.6448,287519,12.002,13.1,11.5,12.896,14375.95,0.0,1.0
2024-09-24,0.61,0.6275,0.595,0.6142,73852,12.2,12.55,11.9,12.284,3692.6,0.0,1.0
2024-09-25,0.58,0.6279,0.58,0.6001,150021,11.6,12.558,11.6,12.002,7501.05,0.0,1.0
2024-09-26,0.586,0.609,0.582,0.5923,74084,11.72,12.18,11.64,11.846,3704.2,0.0,1.0
2024-09-27,0.6,0.642614,0.5872,0.592,66905,12.0,12.85228,11.744,11.84,3345.25,0.0,1.0
2024-09-30,0.5994,0.61,0.587,0.61,76065,11.988,12.2,11.74,12.2,3803.25,0.0,1.0
2024-10-01,0.5853,0.6,0.5801,0.5994,49617,11.706,12.0,11.602,11.988,2480.85,0.0,1.0
2024-10-02,0.5811,0.61,0.58,0.6,65379,11.622,12.2,11.6,12.0,3268.95,0.0,1.0
2024-10-03,0.581,0.6116,0.58,0.5825,76833,11.62,12.232,11.6,11.65,3841.65,0.0,1.0
2024-10-04,0.594,0.5998,0.58,0.5811,23046,11.88,11.996,11.6,11.622,1152.3,0.0,1.0
2024-10-07,0.5849,0.59,0.565,0.59,72940,11.698,11.8,11.3,11.8,3647,0.0,1.0
2024-10-08,0.6001,0.6199,0.571,0.59,59743,12.002,12.398,11.42,11.8,2987.15,0.0,1.0
2024-10-09,0.60085,0.6148,0.5903,0.6098,60982,12.017,12.296,11.806,12.196,3049.1,0.0,1.0
2024-10-10,0.5871,0.608,0.581,0.581,72860,11.742,12.16,11.62,11.62,3643,0.0,1.0
2024-10-11,0.591,0.6049,0.58,0.5965,50626,11.82,12.098,11.6,11.93,2531.3,0.0,1.0
2024-10-14,0.591,0.6087,0.58,0.5902,35822,11.82,12.174,11.6,11.804,1791.1,0.0,1.0
2024-10-15,0.5856,0.6156,0.5702,0.6156,64578,11.712,12.312,11.404,12.312,3228.9,0.0,1.0
2024-10-16,0.5976,0.5997,0.575,0.5811,74997,11.952,11.994,11.5,11.622,3749.85,0.0,1.0
2024-10-17,0.575,0.5976,0.5708,0.5976,64870,11.5,11.952,11.416,11.952,3243.5,0.0,1.0
2024-10-18,0.539,0.589,0.5211,0.589,229919,10.78,11.78,10.422,11.78,11495.95,0.0,1.0
2024-10-21,0.516,0.539,0.461,0.53,466467,10.32,10.78,9.22,10.6,23323.35,0.0,1.0
2024-10-22,0.53,0.5582,0.51,0.51,895232,10.6,11.164,10.2,10.2,44761.6,0.0,1.0
2024-10-23,0.4934,0.5651,0.490101,0.526,672372,9.868,11.302,9.80202,10.52,33618.6,0.0,1.0
2024-10-24,0.495,0.5083,0.46,0.495,897127,9.9,10.166,9.2,9.9,44856.35,0.0,1.0
2024-10-25,7.71,8.88,7.51,7.97,137513,7.71,8.88,7.51,7.97,137513,0.0,0.05
2024-10-28,12.38,21.49,11.81,19.22,18306210,12.38,21.49,11.81,19.22,18306210,0.0,1.0
2024-10-29,10.43,12.13,9.1301,11.82,624706,10.43,12.13,9.1301,11.82,624706,0.0,1.0
2024-10-30,10.24,10.96,9.685,10.35,186069,10.24,10.96,9.685,10.35,186069,0.0,1.0
2024-10-31,14.31,17.1499,11.81,15.49,8525206,14.31,17.1499,11.81,15.49,8525206,0.0,1.0
2024-11-01,10.92,13.25,10.3,12.79,393657,10.92,13.25,10.3,12.79,393657,0.0,1.0
2024-11-04,11.7,12.2346,10.5532,10.7,168968,11.7,12.2346,10.5532,10.7,168968,0.0,1.0
2024-11-05,12.21,12.7,10.814,11.45,216324,12.21,12.7,10.814,11.45,216324,0.0,1.0
2024-11-06,12.9,14.079,11.3,12.13,330209,12.9,14.079,11.3,12.13,330209,0.0,1.0
2024-11-07,11.815,15.0,11.5,12.5,657055,11.815,15.0,11.5,12.5,657055,0.0,1.0
2024-11-08,11.18,12.4928,10.87,11.99,115750,11.18,12.4928,10.87,11.99,115750,0.0,1.0
2024-11-11,10.65,11.37,10.45,11.09,70993,10.65,11.37,10.45,11.09,70993,0.0,1.0
2024-11-12,10.6,11.09,10.0,10.5,68583,10.6,11.09,10.0,10.5,68583,0.0,1.0
2024-11-13,10.26,10.6399,10.0101,10.47,43075,10.26,10.6399,10.0101,10.47,43075,0.0,1.0
2024-11-14,9.57,10.89,9.03,10.58,83206,9.57,10.89,9.03,10.58,83206,0.0,1.0
2024-11-15,11.66,11.71,9.52,9.52,174049,11.66,11.71,9.52,9.52,174049,0.0,1.0
2024-11-18,12.39,13.775,12.01,13.0,195183,12.39,13.775,12.01,13.0,195183,0.0,1.0
2024-11-19,13.19,13.6499,11.7,13.0,172799,13.19,13.6499,11.7,13.0,172799,0.0,1.0
2024-11-20,13.36,14.0,12.95,13.19,70742,13.36,14.0,12.95,13.19,70742,0.0,1.0
2024-11-21,13.52,14.06,13.16,13.16,43162,13.52,14.06,13.16,13.16,43162,0.0,1.0
2024-11-22,6.28,6.66,5.85,6.2,912540,6.28,6.66,5.85,6.2,912540,0.0,1.0
2024-11-25,6.33,6.65,6.1601,6.65,224847,6.33,6.65,6.1601,6.65,224847,0.0,1.0
2024-11-26,6.0,6.1834,5.5501,6.05,190756,6.0,6.1834,5.5501,6.05,190756,0.0,1.0
2024-11-27,5.49,5.9344,5.46,5.9,106500,5.49,5.9344,5.46,5.9,106500,0.0,1.0
2024-11-29,4.92,5.51,4.82,5.49,263940,4.92,5.51,4.82,5.49,263940,0.0,1.0
2024-12-02,4.48,5.25,4.3201,5.0,205520,4.48,5.25,4.3201,5.0,205520,0.0,1.0
2024-12-03,3.97,4.75,3.87,4.32,136096,3.97,4.75,3.87,4.32,136096,0.0,1.0
2024-12-04,3.87,4.1,3.82,4.1,89124,3.87,4.1,3.82,4.1,89124,0.0,1.0
2024-12-05,3.61,4.0,3.6,3.85,150000,3.61,4.0,3.6,3.85,150000,0.0,1.0
2024-12-06,3.95,3.96,3.55,3.7,115014,3.95,3.96,3.55,3.7,115014,0.0,1.0
2024-12-09,3.53,3.98,3.5,3.94,141419,3.53,3.98,3.5,3.94,141419,0.0,1.0
2024-12-10,3.35,3.6,3.31,3.55,156968,3.35,3.6,3.31,3.55,156968,0.0,1.0
2024-12-11,3.35,3.35,3.11,3.3,149852,3.35,3.35,3.11,3.3,149852,0.0,1.0
2024-12-12,3.15,3.29,3.01,3.28,135767,3.15,3.29,3.01,3.28,135767,0.0,1.0
2024-12-13,3.19,3.25,3.1,3.16,50589,3.19,3.25,3.1,3.16,50589,0.0,1.0
2024-12-16,3.12,3.23,3.0,3.15,82079,3.12,3.23,3.0,3.15,82079,0.0,1.0
2024-12-17,3.31,3.36,2.9939,3.06,114143,3.31,3.36,2.9939,3.06,114143,0.0,1.0
2024-12-18,3.16,3.3,3.02,3.3,96499,3.16,3.3,3.02,3.3,96499,0.0,1.0
2024-12-19,3.0,3.355,2.88,3.16,152740,3.0,3.355,2.88,3.16,152740,0.0,1.0
2024-12-20,3.6,3.6,3.0,3.01,298445,3.6,3.6,3.0,3.01,298445,0.0,1.0
2024-12-23,3.5,3.57,3.38,3.57,59501,3.5,3.57,3.38,3.57,59501,0.0,1.0
2024-12-24,3.39,3.58,3.3,3.51,41210,3.39,3.58,3.3,3.51,41210,0.0,1.0
2024-12-26,3.49,3.6144,3.3,3.32,75083,3.49,3.6144,3.3,3.32,75083,0.0,1.0
2024-12-27,3.3,3.5439,3.22,3.43,41326,3.3,3.5439,3.22,3.43,41326,0.0,1.0
2024-12-30,3.98,4.58,3.63,4.56,11952730,3.98,4.58,3.63,4.56,11952730,0.0,1.0
2024-12-31,3.76,4.14,3.55,3.93,508922,3.76,4.14,3.55,3.93,508922,0.0,1.0
2025-01-02,3.37,3.76,3.35,3.66,202416,3.37,3.76,3.35,3.66,202416,0.0,1.0
2025-01-03,3.47,3.54,3.29,3.37,101660,3.47,3.54,3.29,3.37,101660,0.0,1.0
2025-01-06,2.985,3.57,2.93,3.57,197882,2.985,3.57,2.93,3.57,197882,0.0,1.0
2025-01-07,2.95,3.095,2.91,3.0,80002,2.95,3.095,2.91,3.0,80002,0.0,1.0
2025-01-08,2.86,3.04,2.7,2.95,173137,2.86,3.04,2.7,2.95,173137,0.0,1.0
2025-01-10,2.89,2.9265,2.72,2.9,23816,2.89,2.9265,2.72,2.9,23816,0.0,1.0
2025-01-13,2.64,2.9,2.6,2.86,55484,2.64,2.9,2.6,2.86,55484,0.0,1.0
2025-01-14,2.75,2.78,2.55,2.62,67044,2.75,2.78,2.55,2.62,67044,0.0,1.0
2025-01-15,3.04,3.3,2.61,2.68,757373,3.04,3.3,2.61,2.68,757373,0.0,1.0
2025-01-16,2.86,3.05,2.62,2.76,166785,2.86,3.05,2.62,2.76,166785,0.0,1.0
2025-01-17,3.14,3.225,2.62,2.87,4301418,3.14,3.225,2.62,2.87,4301418,0.0,1.0
2025-01-21,2.96,3.14,2.86,2.87,230308,2.96,3.14,2.86,2.87,230308,0.0,1.0
2025-01-22,3.21,3.325,2.9039,2.91,204658,3.21,3.325,2.9039,2.91,204658,0.0,1.0
2025-01-23,2.99,3.11,2.85,3.08,114690,2.99,3.11,2.85,3.08,114690,0.0,1.0
2025-01-24,3.09,3.12,2.92,2.94,65031,3.09,3.12,2.92,2.94,65031,0.0,1.0
2025-01-27,2.93,3.05,2.88,2.97,58950,2.93,3.05,2.88,2.97,58950,0.0,1.0
2025-01-28,2.98,3.05,2.91,3.0,33287,2.98,3.05,2.91,3.0,33287,0.0,1.0
2025-01-29,3.09,3.16,2.95,2.96,106925,3.09,3.16,2.95,2.96,106925,0.0,1.0
2025-01-30,3.05,3.0882,2.9204,3.0,67877,3.05,3.0882,2.9204,3.0,67877,0.0,1.0
2025-01-31,2.91,3.1,2.86,3.1,41651,2.91,3.1,2.86,3.1,41651,0.0,1.0
2025-02-03,2.7,2.93,2.7,2.76,154392,2.7,2.93,2.7,2.76,154392,0.0,1.0
2025-02-04,2.685,2.7646,2.63,2.72,153561,2.685,2.7646,2.63,2.72,153561,0.0,1.0
2025-02-05,2.81,2.84,2.63,2.73,122873,2.81,2.84,2.63,2.73,122873,0.0,1.0
2025-02-06,2.72,2.8,2.7,2.74,26032,2.72,2.8,2.7,2.74,26032,0.0,1.0
2025-02-07,2.7,2.74,2.6606,2.74,13279,2.7,2.74,2.6606,2.74,13279,0.0,1.0
2025-02-10,2.72,2.79,2.66,2.66,51158,2.72,2.79,2.66,2.66,51158,0.0,1.0
2025-02-11,2.66,2.74,2.64,2.72,24833,2.66,2.74,2.64,2.72,24833,0.0,1.0
2025-02-12,2.72,2.74,2.6392,2.64,67261,2.72,2.74,2.6392,2.64,67261,0.0,1.0
2025-02-13,2.85,2.92,2.69,2.69,57363,2.85,2.92,2.69,2.69,57363,0.0,1.0
2025-02-14,2.84,2.9,2.75,2.8491,12687,2.84,2.9,2.75,2.8491,12687,0.0,1.0
2025-02-18,2.85,2.95,2.7822,2.87,22270,2.85,2.95,2.7822,2.87,22270,0.0,1.0
2025-02-19,2.87,2.94,2.7565,2.84,22384,2.87,2.94,2.7565,2.84,22384,0.0,1.0
2025-02-20,2.93,2.95,2.79,2.95,11872,2.93,2.95,2.79,2.95,11872,0.0,1.0
2025-02-21,2.965,3.09,2.8102,2.83,56856,2.965,3.09,2.8102,2.83,56856,0.0,1.0
2025-02-24,2.98,3.04,2.87,2.97,32989,2.98,3.04,2.87,2.97,32989,0.0,1.0
2025-02-25,2.75,2.94,2.73,2.94,31958,2.75,2.94,2.73,2.94,31958,0.0,1.0
2025-02-26,2.84,3.0,2.75,2.9,22295,2.84,3.0,2.75,2.9,22295,0.0,1.0
2025-02-27,2.84,2.95,2.77,2.77,14675,2.84,2.95,2.77,2.77,14675,0.0,1.0
2025-02-28,2.75,2.875,2.6,2.83,64347,2.75,2.875,2.6,2.83,64347,0.0,1.0
2025-03-03,2.38,2.77,2.38,2.72,50205,2.38,2.77,2.38,2.72,50205,0.0,1.0
2025-03-04,2.47,2.47,2.2355,2.3,16358,2.47,2.47,2.2355,2.3,16358,0.0,1.0
2025-03-05,2.4317,2.51,2.35,2.51,30951,2.4317,2.51,2.35,2.51,30951,0.0,1.0
2025-03-06,2.5,2.51,2.4,2.4,7237,2.5,2.51,2.4,2.4,7237,0.0,1.0
2025-03-07,2.65,2.68,2.42,2.5,11560,2.65,2.68,2.42,2.5,11560,0.0,1.0
2025-03-10,2.37,2.61,2.31,2.511,44240,2.37,2.61,2.31,2.511,44240,0.0,1.0
2025-03-11,2.33,2.37,2.28,2.31,10351,2.33,2.37,2.28,2.31,10351,0.0,1.0
2025-03-12,2.06,2.33,2.06,2.33,40613,2.06,2.33,2.06,2.33,40613,0.0,1.0
2025-03-13,2.05,2.12,2.03,2.12,23098,2.05,2.12,2.03,2.12,23098,0.0,1.0
2025-03-14,1.85,2.04,1.83,2.04,59366,1.85,2.04,1.83,2.04,59366,0.0,1.0
2025-03-17,1.9903,2.0,1.85,1.85,20107,1.9903,2.0,1.85,1.85,20107,0.0,1.0
2025-03-18,1.9,2.0201,1.87,1.98,29734,1.9,2.0201,1.87,1.98,29734,0.0,1.0
2025-03-19,1.98,1.98,1.9,1.91,8456,1.98,1.98,1.9,1.91,8456,0.0,1.0
2025-03-20,2.19,2.25,2.0501,2.16,88465,2.19,2.25,2.0501,2.16,88465,0.0,1.0
2025-03-21,1.99,2.25,1.96,2.23,42523,1.99,2.25,1.96,2.23,42523,0.0,1.0
2025-03-24,2.03,2.25,1.9,2.05,132930,2.03,2.25,1.9,2.05,132930,0.0,1.0
2025-03-25,2.0114,2.05,1.95,2.04,26126,2.0114,2.05,1.95,2.04,26126,0.0,1.0
2025-03-26,1.87,2.11,1.79,2.11,198036,1.87,2.11,1.79,2.11,198036,0.0,1.0
2025-03-27,1.91,1.92,1.87,1.87,3551,1.91,1.92,1.87,1.87,3551,0.0,1.0
2025-03-28,1.83,1.91,1.8,1.91,12863,1.83,1.91,1.8,1.91,12863,0.0,1.0
2025-03-31,1.75,1.81,1.69,1.8,30572,1.75,1.81,1.69,1.8,30572,0.0,1.0
2025-04-01,1.73,1.7699,1.7,1.72,16037,1.73,1.7699,1.7,1.72,16037,0.0,1.0
2025-04-02,1.74,1.74,1.5201,1.71,16916,1.74,1.74,1.5201,1.71,16916,0.0,1.0
2025-04-03,1.67,1.775,1.6576,1.66,11468,1.67,1.775,1.6576,1.66,11468,0.0,1.0
2025-04-04,1.645,1.7,1.6259,1.7,10041,1.645,1.7,1.6259,1.7,10041,0.0,1.0
2025-04-07,1.61,1.65,1.5328,1.65,15529,1.61,1.65,1.5328,1.65,15529,0.0,1.0
2025-04-08,1.6055,1.75,1.56,1.75,12733,1.6055,1.75,1.56,1.75,12733,0.0,1.0
2025-04-09,1.63,1.67,1.52,1.5963,16406,1.63,1.67,1.52,1.5963,16406,0.0,1.0
2025-04-10,1.64,1.64,1.58,1.64,5808,1.64,1.64,1.58,1.64,5808,0.0,1.0
2025-04-11,1.686,1.7,1.6,1.6,13528,1.686,1.7,1.6,1.6,13528,0.0,1.0
2025-04-14,1.634,1.74,1.6001,1.7,12064,1.634,1.74,1.6001,1.7,12064,0.0,1.0
2025-04-15,1.67,1.69,1.63,1.658,4841,1.67,1.69,1.63,1.658,4841,0.0,1.0
2025-04-16,1.77,1.77,1.61,1.66,10986,1.77,1.77,1.61,1.66,10986,0.0,1.0
2025-04-17,1.852,1.8799,1.755,1.76,25428,1.852,1.8799,1.755,1.76,25428,0.0,1.0
2025-04-21,1.78,1.85,1.77,1.85,8327,1.78,1.85,1.77,1.85,8327,0.0,1.0
2025-04-22,1.88,1.88,1.8,1.8,5618,1.88,1.88,1.8,1.8,5618,0.0,1.0
2025-04-23,2.03,2.06,1.94,1.98,34855,2.03,2.06,1.94,1.98,34855,0.0,1.0
2025-04-24,1.966,2.05,1.94,2.02,3522,1.966,2.05,1.94,2.02,3522,0.0,1.0
2025-04-25,2.08,2.121,1.97,1.98,9488,2.08,2.121,1.97,1.98,9488,0.0,1.0
2025-04-28,2.34,2.49,2.2,2.31,275751,2.34,2.49,2.2,2.31,275751,0.0,1.0
2025-04-29,2.53,2.82,2.2301,2.71,683805,2.53,2.82,2.2301,2.71,683805,0.0,1.0
2025-04-30,2.34,2.49,2.1,2.365,1544973,2.34,2.49,2.1,2.365,1544973,0.0,1.0
2025-05-01,2.29,2.34,2.2115,2.34,108147,2.29,2.34,2.2115,2.34,108147,0.0,1.0
2025-05-02,2.0,2.2566,2.0,2.22,115659,2.0,2.2566,2.0,2.22,115659,0.0,1.0
2025-05-05,2.0,2.0941,1.9476,2.02,65742,2.0,2.0941,1.9476,2.02,65742,0.0,1.0
2025-05-06,1.86,1.9988,1.8,1.96,49086,1.86,1.9988,1.8,1.96,49086,0.0,1.0
2025-05-07,1.81,1.95,1.78,1.87,22665,1.81,1.95,1.78,1.87,22665,0.0,1.0
2025-05-08,1.7,1.844,1.68,1.81,48960,1.7,1.844,1.68,1.81,48960,0.0,1.0
2025-05-09,1.78,1.78,1.68,1.69,39938,1.78,1.78,1.68,1.69,39938,0.0,1.0
2025-05-12,1.75,1.8626,1.675,1.82,117059,1.75,1.8626,1.675,1.82,117059,0.0,1.0
2025-05-13,1.85,1.9,1.75,1.75,82802,1.85,1.9,1.75,1.75,82802,0.0,1.0
2025-05-14,1.74,1.77,1.67,1.77,59107,1.74,1.77,1.67,1.77,59107,0.0,1.0
2025-05-15,1.9,1.96,1.75,1.77,3504995,1.9,1.96,1.75,1.77,3504995,0.0,1.0
2025-05-16,1.95,1.95,1.81,1.81,176134,1.95,1.95,1.81,1.81,176134,0.0,1.0
2025-05-19,1.87,1.94,1.86,1.94,67099,1.87,1.94,1.86,1.94,67099,0.0,1.0
2025-05-20,1.79,1.865,1.77,1.865,68778,1.79,1.865,1.77,1.865,68778,0.0,1.0
2025-05-21,1.8,1.825,1.7601,1.78,31240,1.8,1.825,1.7601,1.78,31240,0.0,1.0
2025-05-22,1.84,1.84,1.77,1.795,24704,1.84,1.84,1.77,1.795,24704,0.0,1.0
2025-05-23,1.76,1.8299,1.7495,1.78,17173,1.76,1.8299,1.7495,1.78,17173,0.0,1.0
2025-05-27,1.74,1.8,1.72,1.79,41793,1.74,1.8,1.72,1.79,41793,0.0,1.0
2025-05-28,1.7,1.78,1.68,1.74,43076,1.7,1.78,1.68,1.74,43076,0.0,1.0
2025-05-29,1.67,1.765,1.65,1.72,46063,1.67,1.765,1.65,1.72,46063,0.0,1.0
2025-05-30,1.625,1.68,1.6,1.64,36089,1.625,1.68,1.6,1.64,36089,0.0,1.0
2025-06-02,1.65,1.6999,1.62,1.66,20665,1.65,1.6999,1.62,1.66,20665,0.0,1.0
2025-06-03,1.6,1.7,1.5998,1.65,38790,1.6,1.7,1.5998,1.65,38790,0.0,1.0
2025-06-04,1.64,1.6738,1.56,1.6,49918,1.64,1.6738,1.56,1.6,49918,0.0,1.0
2025-06-05,1.38,1.46,1.3,1.4,4206077,1.38,1.46,1.3,1.4,4206077,0.0,1.0
2025-06-06,1.48,1.5,1.37,1.37,197345,1.48,1.5,1.37,1.37,197345,0.0,1.0
2025-06-09,1.5,1.53,1.43,1.48,135959,1.5,1.53,1.43,1.48,135959,0.0,1.0
2025-06-10,1.51,1.55,1.4331,1.46,157064,1.51,1.55,1.4331,1.46,157064,0.0,1.0
2025-06-11,1.4359,1.49,1.42,1.49,76826,1.4359,1.49,1.42,1.49,76826,0.0,1.0
2025-06-12,1.37,1.45,1.31,1.45,120238,1.37,1.45,1.31,1.45,120238,0.0,1.0
2025-06-13,1.3,1.35,1.23,1.35,174027,1.3,1.35,1.23,1.35,174027,0.0,1.0
2025-06-16,1.25,1.36,1.2301,1.36,62689,1.25,1.36,1.2301,1.36,62689,0.0,1.0
2025-06-17,1.22,1.2791,1.19,1.27,59319,1.22,1.2791,1.19,1.27,59319,0.0,1.0
2025-06-18,1.2,1.23,1.14,1.22,137952,1.2,1.23,1.14,1.22,137952,0.0,1.0
2025-06-20,1.24,1.2716,1.16,1.19,101931,1.24,1.2716,1.16,1.19,101931,0.0,1.0
2025-06-23,1.34,1.34,1.23,1.29,143403,1.34,1.34,1.23,1.29,143403,0.0,1.0
2025-06-24,1.26,1.34,1.24,1.34,29254,1.26,1.34,1.24,1.34,29254,0.0,1.0
2025-06-25,1.26,1.281,1.2408,1.27,22719,1.26,1.281,1.2408,1.27,22719,0.0,1.0
2025-06-26,1.25,1.3,1.23,1.28,29027,1.25,1.3,1.23,1.28,29027,0.0,1.0
2025-06-27,2.01,2.43,1.28,1.37,43505362,2.01,2.43,1.28,1.37,43505362,0.0,1.0
2025-06-30,1.57,1.69,1.5,1.69,1569913,1.57,1.69,1.5,1.69,1569913,0.0,1.0
2025-07-01,1.42,1.5351,1.3203,1.45,647995,1.42,1.5351,1.3203,1.45,647995,0.0,1.0
2025-07-02,1.52,1.59,1.36,1.43,462746,1.52,1.59,1.36,1.43,462746,0.0,1.0
2025-07-03,1.42,1.5,1.42,1.44,127712,1.42,1.5,1.42,1.44,127712,0.0,1.0
2025-07-07,1.41,1.45,1.32,1.43,185787,1.41,1.45,1.32,1.43,185787,0.0,1.0
2025-07-08,1.45,1.4744,1.37,1.44,129768,1.45,1.4744,1.37,1.44,129768,0.0,1.0
2025-07-09,1.51,1.54,1.4341,1.5,116100,1.51,1.54,1.4341,1.5,116100,0.0,1.0
2025-07-10,1.51,1.6,1.45,1.53,99635,1.51,1.6,1.45,1.53,99635,0.0,1.0
2025-07-11,1.43,1.505,1.43,1.49,87916,1.43,1.505,1.43,1.49,87916,0.0,1.0
2025-07-14,1.43,1.47,1.35,1.47,94634,1.43,1.47,1.35,1.47,94634,0.0,1.0
2025-07-15,1.42,1.46,1.4,1.42,80167,1.42,1.46,1.4,1.42,80167,0.0,1.0
2025-07-16,1.51,1.51,1.42,1.43,126381,1.51,1.51,1.42,1.43,126381,0.0,1.0
2025-07-17,1.65,1.7,1.51,1.51,216762,1.65,1.7,1.51,1.51,216762,0.0,1.0
2025-07-18,1.58,1.6999,1.52,1.66,180621,1.58,1.6999,1.52,1.66,180621,0.0,1.0
2025-07-21,1.83,2.6399,1.7,1.93,21037192,1.83,2.6399,1.7,1.93,21037192,0.0,1.0
2025-07-22,1.39,1.75,1.33,1.73,1555089,1.39,1.75,1.33,1.73,1555089,0.0,1.0
2025-07-23,1.42,1.42,1.3,1.39,484120,1.42,1.42,1.3,1.39,484120,0.0,1.0
2025-07-24,1.44,1.5,1.37,1.37,378186,1.44,1.5,1.37,1.37,378186,0.0,1.0
2025-07-25,1.39,1.43,1.36,1.43,173860,1.39,1.43,1.36,1.43,173860,0.0,1.0
2025-07-28,1.31,1.41,1.264,1.38,465555,1.31,1.41,1.264,1.38,465555,0.0,1.0
2025-07-29,1.27,1.31,1.2,1.27,1806269,1.27,1.31,1.2,1.27,1806269,0.0,1.0
2025-07-30,1.32,1.37,1.27,1.3,574037,1.32,1.37,1.27,1.3,574037,0.0,1.0
2025-07-31,1.44,1.45,1.2807,1.33,483965,1.44,1.45,1.2807,1.33,483965,0.0,1.0
2025-08-01,1.39,1.43,1.34,1.39,204598,1.39,1.43,1.34,1.39,204598,0.0,1.0
2025-08-04,1.34,1.4,1.3,1.38,233284,1.34,1.4,1.3,1.38,233284,0.0,1.0
2025-08-05,1.31,1.35,1.28,1.35,174663,1.31,1.35,1.28,1.35,174663,0.0,1.0
2025-08-06,1.26,1.32,1.23,1.28,248302,1.26,1.32,1.23,1.28,248302,0.0,1.0
2025-08-07,1.24,1.28,1.22,1.25,125438,1.24,1.28,1.22,1.25,125438,0.0,1.0
2025-08-08,1.2,1.28,1.16,1.28,233611,1.2,1.28,1.16,1.28,233611,0.0,1.0
2025-08-11,1.115,1.22,1.09,1.19,268844,1.115,1.22,1.09,1.19,268844,0.0,1.0
2025-08-12,1.14,1.17,1.1,1.14,201389,1.14,1.17,1.1,1.14,201389,0.0,1.0
2025-08-13,1.11,1.16,1.09,1.13,261353,1.11,1.16,1.09,1.13,261353,0.0,1.0
2025-08-14,1.13,1.18,1.08,1.11,188942,1.13,1.18,1.08,1.11,188942,0.0,1.0
2025-08-15,1.13,1.16,1.08,1.12,155624,1.13,1.16,1.08,1.12,155624,0.0,1.0
2025-08-18,1.12,1.14,1.08,1.12,144122,1.12,1.14,1.08,1.12,144122,0.0,1.0
2025-08-19,1.06,1.15,1.03,1.12,223802,1.06,1.15,1.03,1.12,223802,0.0,1.0
2025-08-20,1.05,1.1095,1.025,1.07,91884,1.05,1.1095,1.025,1.07,91884,0.0,1.0
2025-08-21,1.01,1.05,0.9612,1.04,239413,1.01,1.05,0.9612,1.04,239413,0.0,1.0
2025-08-22,1.01,1.0499,1.0,1.02,151760,1.01,1.0499,1.0,1.02,151760,0.0,1.0
2025-08-25,1.02,1.04,0.99,1.02,202608,1.02,1.04,0.99,1.02,202608,0.0,1.0
2025-08-26,1.16,1.2,1.03,1.04,1126355,1.16,1.2,1.03,1.04,1126355,0.0,1.0
2025-08-27,1.18,1.21,1.07,1.16,492587,1.18,1.21,1.07,1.16,492587,0.0,1.0
2025-08-28,1.1,1.15,1.09,1.13,256701,1.1,1.15,1.09,1.13,256701,0.0,1.0
2025-08-29,1.12,1.149,1.05,1.1,252206,1.12,1.149,1.05,1.1,252206,0.0,1.0
2025-09-02,1.24,1.26,1.08,1.1,1422834,1.24,1.26,1.08,1.1,1422834,0.0,1.0
2025-09-03,1.18,1.44,1.16,1.3,1917529,1.18,1.44,1.16,1.3,1917529,0.0,1.0
2025-09-04,1.075,1.165,1.0601,1.15,482476,1.075,1.165,1.0601,1.15,482476,0.0,1.0
2025-09-05,1.1154,1.1377,1.05,1.05,154497,1.1154,1.1377,1.05,1.05,154497,0.0,1.0
2025-09-08,1.17,1.17,1.09,1.12,202823,1.17,1.17,1.09,1.12,202823,0.0,1.0
2025-09-09,1.19,1.19,1.13,1.15,145187,1.19,1.19,1.13,1.15,145187,0.0,1.0
2025-09-10,1.16,1.2022,1.14,1.19,169737,1.16,1.2022,1.14,1.19,169737,0.0,1.0
2025-09-11,1.16,1.18,1.14,1.15,137119,1.16,1.18,1.14,1.15,137119,0.0,1.0
2025-09-12,1.11,1.18,1.09,1.15,140243,1.11,1.18,1.09,1.15,140243,0.0,1.0
2025-09-15,1.12,1.16,1.1,1.12,92086,1.12,1.16,1.1,1.12,92086,0.0,1.0
2025-09-16,1.14,1.145,1.1,1.11,191769,1.14,1.145,1.1,1.11,191769,0.0,1.0
2025-09-17,1.16,1.17,1.14,1.16,2393147,1.16,1.17,1.14,1.16,2393147,0.0,1.0
2025-09-18,1.05,1.16,1.01,1.16,844292,1.05,1.16,1.01,1.16,844292,0.0,1.0
2025-09-19,1.06,1.12,1.06,1.12,256028,1.06,1.12,1.06,1.12,256028,0.0,1.0
2025-09-22,1.11,1.11,1.01,1.02,216750,1.11,1.11,1.01,1.02,216750,0.0,1.0
2025-09-23,1.06,1.09,1.05,1.08,195528,1.06,1.09,1.05,1.08,195528,0.0,1.0
2025-09-24,1.06,1.1,1.02,1.06,224046,1.06,1.1,1.02,1.06,224046,0.0,1.0
2025-09-25,1.03,1.07,1.02,1.05,130263,1.03,1.07,1.02,1.05,130263,0.0,1.0
2025-09-26,1.05,1.07,1.01,1.03,118095,1.05,1.07,1.01,1.03,118095,0.0,1.0
2025-09-29,1.06,1.11,1.04,1.05,197590,1.06,1.11,1.04,1.05,197590,0.0,1.0
2025-09-30,1.08,1.08,1.05,1.06,93119,1.08,1.08,1.05,1.06,93119,0.0,1.0
2025-10-01,1.17,1.19,1.07,1.07,307834,1.17,1.19,1.07,1.07,307834,0.0,1.0
2025-10-02,1.17,1.18,1.11,1.16,147281,1.17,1.18,1.11,1.16,147281,0.0,1.0
2025-10-03,1.14,1.17,1.14,1.16,69080,1.14,1.17,1.14,1.16,69080,0.0,1.0
2025-10-06,1.19,1.19,1.14,1.18,104466,1.19,1.19,1.14,1.18,104466,0.0,1.0
2025-10-07,1.145,1.19,1.13,1.19,95845,1.145,1.19,1.13,1.19,95845,0.0,1.0
2025-10-08,1.22,1.27,1.16,1.16,530597,1.22,1.27,1.16,1.16,530597,0.0,1.0
2025-10-09,1.26,1.3502,1.14,1.34,4506933,1.26,1.3502,1.14,1.34,4506933,0.0,1.0
2025-10-10,1.11,1.22,1.08,1.22,868675,1.11,1.22,1.08,1.22,868675,0.0,1.0
2025-10-13,1.11,1.13,1.0605,1.11,393086,1.11,1.13,1.0605,1.11,393086,0.0,1.0
2025-10-14,1.14,1.17,1.09,1.1,290525,1.14,1.17,1.09,1.1,290525,0.0,1.0
2025-10-15,1.13,1.14,1.08,1.11,218526,1.13,1.14,1.08,1.11,218526,0.0,1.0
2025-10-16,1.11,1.19,1.08,1.14,225403,1.11,1.19,1.08,1.14,225403,0.0,1.0
2025-10-17,1.13,1.155,1.09,1.09,189320,1.13,1.155,1.09,1.09,189320,0.0,1.0
2025-10-20,1.13,1.15,1.09,1.11,143191,1.13,1.15,1.09,1.11,143191,0.0,1.0
2025-10-21,1.11,1.13,1.08,1.13,143530,1.11,1.13,1.08,1.13,143530,0.0,1.0
2025-10-22,1.08,1.12,1.05,1.12,243290,1.08,1.12,1.05,1.12,243290,0.0,1.0
2025-10-23,1.12,1.1301,1.08,1.09,128412,1.12,1.1301,1.08,1.09,128412,0.0,1.0
2025-10-24,1.12,1.15,1.09,1.13,204315,1.12,1.15,1.09,1.13,204315,0.0,1.0
2025-10-27,1.13,1.3,1.09,1.12,1368138,1.13,1.3,1.09,1.12,1368138,0.0,1.0
2025-10-28,1.09,1.13,1.08,1.12,289355,1.09,1.13,1.08,1.12,289355,0.0,1.0
2025-10-29,1.05,1.07,1.04,1.07,227902,1.05,1.07,1.04,1.07,227902,0.0,1.0
2025-10-30,1.03,1.05,1.02,1.03,142065,1.03,1.05,1.02,1.03,142065,0.0,1.0
2025-10-31,1.03,1.0469,1.01,1.02,43403,1.03,1.0469,1.01,1.02,43403,0.0,1.0
2025-11-03,1.01,1.04,1.0,1.04,107589,1.01,1.04,1.0,1.04,107589,0.0,1.0
2025-11-04,0.9087,1.01,0.8927,1.0,236512,0.9087,1.01,0.8927,1.0,236512,0.0,1.0
2025-11-05,0.8351,0.9234,0.83,0.8814,400901,0.8351,0.9234,0.83,0.8814,400901,0.0,1.0
2025-11-06,0.8604,0.88,0.8343,0.8375,171952,0.8604,0.88,0.8343,0.8375,171952,0.0,1.0
2025-11-07,0.7952,0.8465,0.7506,0.8465,203567,0.7952,0.8465,0.7506,0.8465,203567,0.0,1.0
2025-11-10,0.85645,0.8619,0.77,0.8195,172218,0.85645,0.8619,0.77,0.8195,172218,0.0,1.0
2025-11-11,0.8489,0.8618,0.821,0.8611,36760,0.8489,0.8618,0.821,0.8611,36760,0.0,1.0
2025-11-12,0.8474,0.8703,0.8293,0.86,54857,0.8474,0.8703,0.8293,0.86,54857,0.0,1.0
2025-11-13,0.7303,0.8473,0.6905,0.8473,244095,0.7303,0.8473,0.6905,0.8473,244095,0.0,1.0
2025-11-14,0.727,0.7913,0.7111,0.7303,126860,0.727,0.7913,0.7111,0.7303,126860,0.0,1.0
2025-11-17,1.15,1.55,0.95201,1.185,303678947,1.15,1.55,0.95201,1.185,303678947,0.0,1.0
2025-11-18,0.9501,1.16,0.9054,1.14,8848612,0.9501,1.16,0.9054,1.14,8848612,0.0,1.0
2025-11-19,0.9101,0.98,0.9,0.9,1802323,0.9101,0.98,0.9,0.9,1802323,0.0,1.0
2025-11-20,0.9977,1.09,0.892,0.8995,2875004,0.9977,1.09,0.892,0.8995,2875004,0.0,1.0
2025-11-21,1.02,1.08,0.93,0.93,840518,1.02,1.08,0.93,0.93,840518,0.0,1.0
2025-11-24,1.09,1.12,1.0,1.0,718291,1.09,1.12,1.0,1.0,718291,0.0,1.0
2025-11-25,0.962,1.11,0.9514,1.08,372827,0.962,1.11,0.9514,1.08,372827,0.0,1.0
2025-11-26,1.06,1.085,0.97,1.0,349793,1.06,1.085,0.97,1.0,349793,0.0,1.0