date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-11,1.82,3.75,1.51,3.4,2243652,36.4,75.0,30.2,68.0,112182.6,0.0,1.0
2023-10-12,1.1,1.3,1.06,1.29,924228,22.0,26.0,21.2,25.8,46211.4,0.0,1.0
2023-10-13,1.6,1.82,1.15,1.15,3104439,32.0,36.4,23.0,23.0,155221.95,0.0,1.0
2023-10-16,1.54,1.8,1.39,1.5,413233,30.8,36.0,27.8,30.0,20661.65,0.0,1.0
2023-10-17,1.41,1.59,1.41,1.46,163393,28.2,31.8,28.2,29.2,8169.65,0.0,1.0
2023-10-18,1.15,1.4702,1.15,1.37,282663,23.0,29.404,23.0,27.4,14133.15,0.0,1.0
2023-10-19,1.11,1.2,1.09,1.17,215444,22.2,24.0,21.8,23.4,10772.2,0.0,1.0
2023-10-20,1.09,1.15,1.0805,1.15,62009,21.8,23.0,21.61,23.0,3100.45,0.0,1.0
2023-10-23,1.0699,1.12,1.06,1.11,98803,21.398,22.4,21.2,22.2,4940.15,0.0,1.0
2023-10-24,0.99,1.05,0.95,1.05,180864,19.8,21.0,19.0,21.0,9043.2,0.0,1.0
2023-10-25,0.895,1.01,0.81,1.01,135188,17.9,20.2,16.2,20.2,6759.4,0.0,1.0
2023-10-26,0.78,0.91,0.78,0.9,127066,15.6,18.2,15.6,18.0,6353.3,0.0,1.0
2023-10-27,0.7551,0.7864,0.735,0.7699,46649,15.102,15.728,14.7,15.398,2332.45,0.0,1.0
2023-10-30,0.7637,0.8435,0.76,0.8,36061,15.274,16.87,15.2,16.0,1803.05,0.0,1.0
2023-10-31,0.77,0.849,0.77,0.8,54685,15.4,16.98,15.4,16.0,2734.25,0.0,1.0
2023-11-01,0.88,0.8885,0.785,0.799,60952,17.6,17.77,15.7,15.98,3047.6,0.0,1.0
2023-11-02,1.12,1.15,0.9,0.9,168737,22.4,23.0,18.0,18.0,8436.85,0.0,1.0
2023-11-03,1.21,1.4,1.1401,1.16,201231,24.2,28.0,22.802,23.2,10061.55,0.0,1.0
2023-11-06,1.24,1.39,1.24,1.25,85532,24.8,27.8,24.8,25.0,4276.6,0.0,1.0
2023-11-07,1.26,1.323,1.26,1.29,66348,25.2,26.46,25.2,25.8,3317.4,0.0,1.0
2023-11-08,1.25,1.3398,1.25,1.28,68067,25.0,26.796,25.0,25.6,3403.35,0.0,1.0
2023-11-09,1.17,1.25,1.15,1.25,50976,23.4,25.0,23.0,25.0,2548.8,0.0,1.0
2023-11-10,1.05,1.1701,1.05,1.17,47942,21.0,23.402,21.0,23.4,2397.1,0.0,1.0
2023-11-13,0.96,1.03,0.9,1.03,42931,19.2,20.6,18.0,20.6,2146.55,0.0,1.0
2023-11-14,0.91,0.99,0.91,0.93,14877,18.2,19.8,18.2,18.6,743.85,0.0,1.0
2023-11-15,0.92,0.945,0.91,0.91,23716,18.4,18.9,18.2,18.2,1185.8,0.0,1.0
2023-11-16,0.9062,0.99,0.9062,0.9323,16279,18.124,19.8,18.124,18.646,813.95,0.0,1.0
2023-11-17,0.91,0.97,0.91,0.9415,37384,18.2,19.4,18.2,18.83,1869.2,0.0,1.0
2023-11-20,0.9513,0.989899,0.9,0.91,31827,19.026,19.79798,18.0,18.2,1591.35,0.0,1.0
2023-11-21,0.952,1.0,0.9513,1.0,35646,19.04,20.0,19.026,20.0,1782.3,0.0,1.0
2023-11-22,1.19,1.22,1.0,1.0,1005145,23.8,24.4,20.0,20.0,50257.25,0.0,1.0
2023-11-24,1.16,1.23,1.12,1.2,72415,23.2,24.6,22.4,24.0,3620.75,0.0,1.0
2023-11-27,1.13,1.18,1.08,1.18,75218,22.6,23.6,21.6,23.6,3760.9,0.0,1.0
2023-11-28,1.16,1.17,1.1,1.15,18591,23.2,23.4,22.0,23.0,929.55,0.0,1.0
2023-11-29,1.168,1.22,1.11,1.16,174403,23.36,24.4,22.2,23.2,8720.15,0.0,1.0
2023-11-30,0.96,1.2,0.93,1.2,95144,19.2,24.0,18.6,24.0,4757.2,0.0,1.0
2023-12-01,0.931,0.9601,0.92,0.96,46389,18.62,19.202,18.4,19.2,2319.45,0.0,1.0
2023-12-04,0.9101,0.94,0.9101,0.94,15856,18.202,18.8,18.202,18.8,792.8,0.0,1.0
2023-12-05,0.8502,0.9339,0.85,0.9339,46786,17.004,18.678,17.0,18.678,2339.3,0.0,1.0
2023-12-06,0.8142,0.8515,0.8,0.85,23796,16.284,17.03,16.0,17.0,1189.8,0.0,1.0
2023-12-07,0.75,0.814,0.75,0.814,50242,15.0,16.28,15.0,16.28,2512.1,0.0,1.0
2023-12-08,0.75,0.82,0.75,0.75,148740,15.0,16.4,15.0,15.0,7437,0.0,1.0
2023-12-11,0.701,0.77,0.68,0.751,159198,14.02,15.4,13.6,15.02,7959.9,0.0,1.0
2023-12-12,0.710601,0.719899,0.68,0.7,55890,14.21202,14.39798,13.6,14.0,2794.5,0.0,1.0
2023-12-13,0.69,0.71,0.69,0.7059,6736,13.8,14.2,13.8,14.118,336.8,0.0,1.0
2023-12-14,0.730001,0.730001,0.685,0.6886,33375,14.60002,14.60002,13.7,13.772,1668.75,0.0,1.0
2023-12-15,0.7099,0.73,0.7,0.73,14389,14.198,14.6,14.0,14.6,719.45,0.0,1.0
2023-12-18,0.675,0.6902,0.675,0.69,30968,13.5,13.804,13.5,13.8,1548.4,0.0,1.0
2023-12-19,0.657899,0.6755,0.65,0.6751,20697,13.15798,13.51,13.0,13.502,1034.85,0.0,1.0
2023-12-20,0.6312,0.66,0.631,0.66,106485,12.624,13.2,12.62,13.2,5324.25,0.0,1.0
2023-12-21,0.67,0.75,0.5873,0.6312,270406,13.4,15.0,11.746,12.624,13520.3,0.0,1.0
2023-12-22,0.6485,0.68,0.63,0.68,39465,12.97,13.6,12.6,13.6,1973.25,0.0,1.0
2023-12-26,0.695,0.72,0.65,0.68,56086,13.9,14.4,13.0,13.6,2804.3,0.0,1.0
2023-12-27,0.669,0.701,0.652,0.7,64746,13.38,14.02,13.04,14.0,3237.3,0.0,1.0
2023-12-28,0.634,0.655,0.6221,0.6381,67807,12.68,13.1,12.442,12.762,3390.35,0.0,1.0
2023-12-29,0.639,0.6513,0.63,0.6513,28033,12.78,13.026,12.6,13.026,1401.65,0.0,1.0
2024-01-02,0.64,0.64,0.630001,0.639,11866,12.8,12.8,12.60002,12.78,593.3,0.0,1.0
2024-01-03,0.6525,0.66,0.6401,0.659,31033,13.05,13.2,12.802,13.18,1551.65,0.0,1.0
2024-01-04,0.632,0.651,0.63,0.651,25461,12.64,13.02,12.6,13.02,1273.05,0.0,1.0
2024-01-05,0.61,0.64,0.605,0.639,74324,12.2,12.8,12.1,12.78,3716.2,0.0,1.0
2024-01-08,0.6,0.62,0.6,0.61,5239,12.0,12.4,12.0,12.2,261.95,0.0,1.0
2024-01-09,0.6,0.623,0.6,0.61,21730,12.0,12.46,12.0,12.2,1086.5,0.0,1.0
2024-01-10,0.6297,0.6499,0.6,0.6,102250,12.594,12.998,12.0,12.0,5112.5,0.0,1.0
2024-01-11,0.6151,0.63,0.6123,0.63,26958,12.302,12.6,12.246,12.6,1347.9,0.0,1.0
2024-01-12,0.61,0.615,0.605,0.615,14276,12.2,12.3,12.1,12.3,713.8,0.0,1.0
2024-01-16,0.5508,0.611,0.55,0.61,87203,11.016,12.22,11.0,12.2,4360.15,0.0,1.0
2024-01-17,0.49,0.56,0.48,0.55,59904,9.8,11.2,9.6,11.0,2995.2,0.0,1.0
2024-01-18,0.4801,0.501,0.48,0.48,27277,9.602,10.02,9.6,9.6,1363.85,0.0,1.0
2024-01-19,0.4707,0.5,0.4707,0.49,48620,9.414,10.0,9.414,9.8,2431,0.0,1.0
2024-01-22,0.48,0.57,0.48,0.56,66419,9.6,11.4,9.6,11.2,3320.95,0.0,1.0
2024-01-23,0.472,0.5,0.472,0.48,16750,9.44,10.0,9.44,9.6,837.5,0.0,1.0
2024-01-24,0.472,0.48,0.472,0.48,6343,9.44,9.6,9.44,9.6,317.15,0.0,1.0
2024-01-25,0.433,0.4707,0.4312,0.47,23972,8.66,9.414,8.624,9.4,1198.6,0.0,1.0
2024-01-26,0.427,0.452,0.42,0.43,47311,8.54,9.04,8.4,8.6,2365.55,0.0,1.0
2024-01-29,0.51,0.52,0.42,0.43,2626073,10.2,10.4,8.4,8.6,131303.65,0.0,1.0
2024-01-30,0.567,0.98,0.5517,0.9158,42549973,11.34,19.6,11.034,18.316,2127498.65,0.0,1.0
2024-01-31,0.6423,0.699,0.5,0.545,1964575,12.846,13.98,10.0,10.9,98228.75,0.0,1.0
2024-02-01,0.64,0.65,0.565,0.5973,560873,12.8,13.0,11.3,11.946,28043.65,0.0,1.0
2024-02-02,0.5165,0.629899,0.515,0.601,210551,10.33,12.59798,10.3,12.02,10527.55,0.0,1.0
2024-02-05,0.5125,0.5499,0.5,0.501,133532,10.25,10.998,10.0,10.02,6676.6,0.0,1.0
2024-02-06,0.4951,0.528,0.485,0.5,110291,9.902,10.56,9.7,10.0,5514.55,0.0,1.0
2024-02-07,0.4851,0.49,0.4607,0.480301,310607,9.702,9.8,9.214,9.60602,15530.35,0.0,1.0
2024-02-08,0.43,0.49,0.43,0.49,178428,8.6,9.8,8.6,9.8,8921.4,0.0,1.0
2024-02-09,0.4244,0.45,0.42,0.4215,90293,8.488,9.0,8.4,8.43,4514.65,0.0,1.0
2024-02-12,0.4129,0.434951,0.4,0.4233,206100,8.258,8.69902,8.0,8.466,10305,0.0,1.0
2024-02-13,0.46465,0.483,0.41,0.41,1648791,9.293,9.66,8.2,8.2,82439.55,0.0,1.0
2024-02-14,0.43,0.49,0.4203,0.45,193031,8.6,9.8,8.406,9.0,9651.55,0.0,1.0
2024-02-15,0.4262,0.45,0.42,0.449,159140,8.524,9.0,8.4,8.98,7957,0.0,1.0
2024-02-16,0.4153,0.43,0.41,0.42,135210,8.306,8.6,8.2,8.4,6760.5,0.0,1.0
2024-02-20,0.3506,0.42,0.35,0.415,259825,7.012,8.4,7.0,8.3,12991.25,0.0,1.0
2024-02-21,0.35,0.3599,0.35,0.3595,72383,7.0,7.198,7.0,7.19,3619.15,0.0,1.0
2024-02-22,0.3312,0.3477,0.3248,0.3477,145931,6.624,6.954,6.496,6.954,7296.55,0.0,1.0
2024-02-23,0.3474,0.39,0.325,0.325,536845,6.948,7.8,6.5,6.5,26842.25,0.0,1.0
2024-02-26,0.337,0.3717,0.33,0.3609,67900,6.74,7.434,6.6,7.218,3395,0.0,1.0
2024-02-27,0.3405,0.362699,0.3351,0.362699,24862,6.81,7.25398,6.702,7.25398,1243.1,0.0,1.0
2024-02-28,0.3415,0.39,0.3401,0.35,162894,6.83,7.8,6.802,7.0,8144.7,0.0,1.0
2024-02-29,0.367,0.385,0.3488,0.375,72604,7.34,7.7,6.976,7.5,3630.2,0.0,1.0
2024-03-01,0.3561,0.375,0.3558,0.3584,32253,7.122,7.5,7.116,7.168,1612.65,0.0,1.0
2024-03-04,0.349,0.373,0.349,0.373,81100,6.98,7.46,6.98,7.46,4055,0.0,1.0
2024-03-05,0.359,0.3599,0.34,0.349,71907,7.18,7.198,6.8,6.98,3595.35,0.0,1.0
2024-03-06,0.3512,0.38,0.3402,0.3402,152910,7.024,7.6,6.804,6.804,7645.5,0.0,1.0
2024-03-07,0.351,0.358,0.3402,0.358,137831,7.02,7.16,6.804,7.16,6891.55,0.0,1.0
2024-03-08,0.357,0.3739,0.346,0.359,192249,7.14,7.478,6.92,7.18,9612.45,0.0,1.0
2024-03-11,0.361,0.37,0.358,0.361,64394,7.22,7.4,7.16,7.22,3219.7,0.0,1.0
2024-03-12,0.361,0.365,0.3561,0.365,55217,7.22,7.3,7.122,7.3,2760.85,0.0,1.0
2024-03-13,0.3945,0.42,0.356,0.36,314436,7.89,8.4,7.12,7.2,15721.8,0.0,1.0
2024-03-14,0.398,0.4105,0.38,0.390101,46387,7.96,8.21,7.6,7.80202,2319.35,0.0,1.0
2024-03-15,0.383,0.415,0.38,0.415,14340,7.66,8.3,7.6,8.3,717,0.0,1.0
2024-03-18,0.3606,0.4042,0.36,0.385,48347,7.212,8.084,7.2,7.7,2417.35,0.0,1.0
2024-03-19,0.3601,0.382,0.36,0.382,40258,7.202,7.64,7.2,7.64,2012.9,0.0,1.0
2024-03-20,0.38,0.3868,0.35,0.3602,59288,7.6,7.736,7.0,7.204,2964.4,0.0,1.0
2024-03-21,0.3819,0.385,0.356,0.37,53824,7.638,7.7,7.12,7.4,2691.2,0.0,1.0
2024-03-22,0.367,0.38,0.367,0.3739,30947,7.34,7.6,7.34,7.478,1547.35,0.0,1.0
2024-03-25,0.34,0.37,0.34,0.364,64288,6.8,7.4,6.8,7.28,3214.4,0.0,1.0
2024-03-26,0.349,0.355,0.34,0.345,111838,6.98,7.1,6.8,6.9,5591.9,0.0,1.0
2024-03-27,0.356,0.37,0.345,0.37,52011,7.12,7.4,6.9,7.4,2600.55,0.0,1.0
2024-03-28,0.33,0.3559,0.33,0.3556,117900,6.6,7.118,6.6,7.112,5895,0.0,1.0
2024-04-01,0.3144,0.3367,0.313,0.3367,62741,6.288,6.734,6.26,6.734,3137.05,0.0,1.0
2024-04-02,0.319,0.325,0.312,0.315,37845,6.38,6.5,6.24,6.3,1892.25,0.0,1.0
2024-04-03,0.312,0.323011,0.311,0.32,41900,6.24,6.46022,6.22,6.4,2095,0.0,1.0
2024-04-04,0.311,0.319,0.311,0.312001,13004,6.22,6.38,6.22,6.24002,650.2,0.0,1.0
2024-04-05,0.312,0.32,0.31,0.3115,48705,6.24,6.4,6.2,6.23,2435.25,0.0,1.0
2024-04-08,0.296,0.3132,0.283,0.3132,56604,5.92,6.264,5.66,6.264,2830.2,0.0,1.0
2024-04-09,0.283,0.3,0.28,0.3,42730,5.66,6.0,5.6,6.0,2136.5,0.0,1.0
2024-04-10,0.2799,0.28,0.259,0.28,54118,5.598,5.6,5.18,5.6,2705.9,0.0,1.0
2024-04-11,0.2422,0.279,0.2422,0.26,138149,4.844,5.58,4.844,5.2,6907.45,0.0,1.0
2024-04-12,0.2425,0.25,0.21,0.238,103827,4.85,5.0,4.2,4.76,5191.35,0.0,1.0
2024-04-15,0.23,0.2423,0.225,0.225,34696,4.6,4.846,4.5,4.5,1734.8,0.0,1.0
2024-04-16,0.2325,0.2422,0.21,0.238,82279,4.65,4.844,4.2,4.76,4113.95,0.0,1.0
2024-04-17,0.2305,0.2352,0.21,0.21,5550,4.61,4.704,4.2,4.2,277.5,0.0,1.0
2024-04-18,0.24,0.24,0.21,0.2246,197761,4.8,4.8,4.2,4.492,9888.05,0.0,1.0
2024-04-19,0.249,0.25,0.23,0.23,33674,4.98,5.0,4.6,4.6,1683.7,0.0,1.0
2024-04-22,0.2495,0.254,0.2489,0.2501,43272,4.99,5.08,4.978,5.002,2163.6,0.0,1.0
2024-04-23,0.2495,0.26,0.2495,0.2495,22779,4.99,5.2,4.99,4.99,1138.95,0.0,1.0
2024-04-24,0.2538,0.257975,0.2492,0.257975,6012,5.076,5.1595,4.984,5.1595,300.6,0.0,1.0
2024-04-25,0.241,0.246,0.2359,0.246,21663,4.82,4.92,4.718,4.92,1083.15,0.0,1.0
2024-04-26,0.2211,0.239899,0.22,0.22,79401,4.422,4.79798,4.4,4.4,3970.05,0.0,1.0
2024-04-29,0.228,0.228,0.221,0.223163,9085,4.56,4.56,4.42,4.46326,454.25,0.0,1.0
2024-04-30,0.2479,0.2499,0.2182,0.2247,152097,4.958,4.998,4.364,4.494,7604.85,0.0,1.0
2024-05-01,0.2995,0.32,0.237,0.248,454236,5.99,6.4,4.74,4.96,22711.8,0.0,1.0
2024-05-02,0.3041,0.328,0.280001,0.3144,305919,6.082,6.56,5.60002,6.288,15295.95,0.0,1.0
2024-05-03,0.2742,0.3,0.263,0.2716,114056,5.484,6.0,5.26,5.432,5702.8,0.0,1.0
2024-05-06,0.2477,0.2808,0.2451,0.26,2114605,4.954,5.616,4.902,5.2,105730.25,0.0,1.0
2024-05-07,0.24,0.255,0.214,0.247,551275,4.8,5.1,4.28,4.94,27563.75,0.0,1.0
2024-05-08,0.2355,0.254899,0.2201,0.2371,95882,4.71,5.09798,4.402,4.742,4794.1,0.0,1.0
2024-05-09,0.2851,0.287,0.23,0.235,164576,5.702,5.74,4.6,4.7,8228.8,0.0,1.0
2024-05-10,0.24475,0.2852,0.24475,0.2852,49488,4.895,5.704,4.895,5.704,2474.4,0.0,1.0
2024-05-13,0.2384,0.25,0.2384,0.25,39038,4.768,5.0,4.768,5.0,1951.9,0.0,1.0
2024-05-14,0.2415,0.2493,0.238,0.2441,10860,4.83,4.986,4.76,4.882,543,0.0,1.0
2024-05-15,0.2415,0.25,0.241,0.25,16599,4.83,5.0,4.82,5.0,829.95,0.0,1.0
2024-05-16,0.244,0.2645,0.24,0.240001,292481,4.88,5.29,4.8,4.80002,14624.05,0.0,1.0
2024-05-17,0.255,0.285,0.2501,0.266,82696,5.1,5.7,5.002,5.32,4134.8,0.0,1.0
2024-05-20,0.25,0.2675,0.25,0.2675,25012,5.0,5.35,5.0,5.35,1250.6,0.0,1.0
2024-05-21,0.257,0.265,0.2502,0.2596,158465,5.14,5.3,5.004,5.192,7923.25,0.0,1.0
2024-05-22,0.257099,0.263,0.252,0.2589,18956,5.14198,5.26,5.04,5.178,947.8,0.0,1.0
2024-05-23,0.2627,0.2627,0.251,0.255,37403,5.254,5.254,5.02,5.1,1870.15,0.0,1.0
2024-05-24,0.2781,0.2995,0.2561,0.2626,306333,5.562,5.99,5.122,5.252,15316.65,0.0,1.0
2024-05-28,0.2745,0.2781,0.258,0.27,36913,5.49,5.562,5.16,5.4,1845.65,0.0,1.0
2024-05-29,0.2615,0.274,0.2584,0.274,70846,5.23,5.48,5.168,5.48,3542.3,0.0,1.0
2024-05-30,0.255,0.2705,0.255,0.255,30894,5.1,5.41,5.1,5.1,1544.7,0.0,1.0
2024-05-31,0.25,0.2645,0.245,0.26,81548,5.0,5.29,4.9,5.2,4077.4,0.0,1.0
2024-06-03,0.31,0.4,0.2565,0.2565,6008959,6.2,8.0,5.13,5.13,300447.95,0.0,1.0
2024-06-04,0.2602,0.305,0.2557,0.288,878697,5.204,6.1,5.114,5.76,43934.85,0.0,1.0
2024-06-05,0.2506,0.269,0.245,0.2524,223512,5.012,5.38,4.9,5.048,11175.6,0.0,1.0
2024-06-06,0.25,0.27,0.235,0.262001,195221,5.0,5.4,4.7,5.24002,9761.05,0.0,1.0
2024-06-07,0.26,0.26,0.232,0.241,84471,5.2,5.2,4.64,4.82,4223.55,0.0,1.0
2024-06-10,0.242,0.252501,0.231,0.25,183754,4.84,5.05002,4.62,5.0,9187.7,0.0,1.0
2024-06-11,0.2352,0.2415,0.23,0.2415,72513,4.704,4.83,4.6,4.83,3625.65,0.0,1.0
2024-06-12,0.231,0.242,0.225,0.2352,129927,4.62,4.84,4.5,4.704,6496.35,0.0,1.0
2024-06-13,0.226,0.2493,0.225,0.225,70614,4.52,4.986,4.5,4.5,3530.7,0.0,1.0
2024-06-14,0.228,0.247,0.221,0.221,94510,4.56,4.94,4.42,4.42,4725.5,0.0,1.0
2024-06-17,0.22,0.244,0.215,0.228,125182,4.4,4.88,4.3,4.56,6259.1,0.0,1.0
2024-06-18,0.221,0.2245,0.22,0.22,22039,4.42,4.49,4.4,4.4,1101.95,0.0,1.0
2024-06-20,0.213,0.227,0.209,0.227,137115,4.26,4.54,4.18,4.54,6855.75,0.0,1.0
2024-06-21,0.219,0.239,0.212,0.212,292771,4.38,4.78,4.24,4.24,14638.55,0.0,1.0
2024-06-24,0.22,0.223,0.2115,0.219,131399,4.4,4.46,4.23,4.38,6569.95,0.0,1.0
2024-06-25,0.2201,0.23,0.22,0.22,39851,4.402,4.6,4.4,4.4,1992.55,0.0,1.0
2024-06-26,0.215,0.22,0.215,0.216,5160,4.3,4.4,4.3,4.32,258,0.0,1.0
2024-06-27,0.217899,0.219,0.202,0.21,59534,4.35798,4.38,4.04,4.2,2976.7,0.0,1.0
2024-06-28,0.2122,0.239,0.21,0.216,124736,4.244,4.78,4.2,4.32,6236.8,0.0,1.0
2024-07-01,0.209,0.22,0.2037,0.2121,93943,4.18,4.4,4.074,4.242,4697.15,0.0,1.0
2024-07-02,0.2002,0.21,0.1903,0.2089,126515,4.004,4.2,3.806,4.178,6325.75,0.0,1.0
2024-07-03,0.2,0.2001,0.1903,0.2001,13523,4.0,4.002,3.806,4.002,676.15,0.0,1.0
2024-07-05,0.2002,0.204,0.196,0.2,49544,4.004,4.08,3.92,4.0,2477.2,0.0,1.0
2024-07-08,0.205,0.205,0.198,0.2001,65182,4.1,4.1,3.96,4.002,3259.1,0.0,1.0
2024-07-09,0.2,0.2005,0.1933,0.2005,26325,4.0,4.01,3.866,4.01,1316.25,0.0,1.0
2024-07-10,0.2091,0.2091,0.192,0.1999,26461,4.182,4.182,3.84,3.998,1323.05,0.0,1.0
2024-07-11,0.2,0.2049,0.1947,0.203,59023,4.0,4.098,3.894,4.06,2951.15,0.0,1.0
2024-07-12,0.2,0.205,0.1999,0.2,11190,4.0,4.1,3.998,4.0,559.5,0.0,1.0
2024-07-15,0.1991,0.2,0.19,0.196,43774,3.982,4.0,3.8,3.92,2188.7,0.0,1.0
2024-07-16,0.199,0.2156,0.192,0.192,99702,3.98,4.312,3.84,3.84,4985.1,0.0,1.0
2024-07-17,0.2,0.2,0.19,0.192,30444,4.0,4.0,3.8,3.84,1522.2,0.0,1.0
2024-07-18,0.192,0.2,0.191,0.1991,29962,3.84,4.0,3.82,3.982,1498.1,0.0,1.0
2024-07-19,0.165,0.2,0.1525,0.1988,203331,3.3,4.0,3.05,3.976,10166.55,0.0,1.0
2024-07-22,0.143,0.161,0.1316,0.15,627593,2.86,3.22,2.632,3.0,31379.65,0.0,1.0
2024-07-23,0.215,0.34,0.1856,0.33,107368223,4.3,6.8,3.712,6.6,5368411.15,0.0,1.0
2024-07-24,0.159,0.1818,0.135,0.16,7117109,3.18,3.636,2.7,3.2,355855.45,0.0,1.0
2024-07-25,0.1107,0.15,0.1063,0.15,8965550,2.214,3.0,2.126,3.0,448277.5,0.0,1.0
2024-07-26,0.108,0.12,0.1059,0.112,10730470,2.16,2.4,2.118,2.24,536523.5,0.0,1.0
2024-07-29,0.0875,0.1091,0.0767,0.109,7128856,1.75,2.182,1.534,2.18,356442.8,0.0,1.0
2024-07-30,0.135,0.2981,0.1269,0.127,198444584,2.7,5.962,2.538,2.54,9922229.2,0.0,1.0
2024-07-31,0.1157,0.13,0.1057,0.13,10348304,2.314,2.6,2.114,2.6,517415.2,0.0,1.0
2024-08-01,0.158,0.245,0.1173,0.1173,138413495,3.16,4.9,2.346,2.346,6920674.75,0.0,1.0
2024-08-02,0.147,0.152,0.119,0.144,10092252,2.94,3.04,2.38,2.88,504612.6,0.0,1.0
2024-08-05,0.1201,0.1374,0.115,0.121,3749568,2.402,2.748,2.3,2.42,187478.4,0.0,1.0
2024-08-06,0.1337,0.1562,0.125,0.1562,32024808,2.674,3.124,2.5,3.124,1601240.4,0.0,1.0
2024-08-07,0.1259,0.132,0.1226,0.1289,3060138,2.518,2.64,2.452,2.578,153006.9,0.0,1.0
2024-08-08,0.12,0.128,0.12,0.1276,1894611,2.4,2.56,2.4,2.552,94730.55,0.0,1.0
2024-08-09,0.1235,0.126,0.1213,0.1241,1029642,2.47,2.52,2.426,2.482,51482.1,0.0,1.0
2024-08-12,0.122,0.1243,0.1165,0.1203,1342386,2.44,2.486,2.33,2.406,67119.3,0.0,1.0
2024-08-13,0.1147,0.124,0.1121,0.122,2349345,2.294,2.48,2.242,2.44,117467.25,0.0,1.0
2024-08-14,0.1059,0.1161,0.1003,0.113,1951342,2.118,2.322,2.006,2.26,97567.1,0.0,1.0
2024-08-15,0.0983,0.1048,0.095,0.0993,11073154,1.966,2.096,1.9,1.986,553657.7,0.0,1.0
2024-08-16,0.103287,0.1069,0.0961,0.0993,1140945,2.06574,2.138,1.922,1.986,57047.25,0.0,1.0
2024-08-19,0.1,0.103,0.0961,0.0971,1971940,2.0,2.06,1.922,1.942,98597,0.0,1.0
2024-08-20,0.1017,0.1025,0.097,0.097,1098171,2.034,2.05,1.94,1.94,54908.55,0.0,1.0
2024-08-21,0.097,0.1044,0.0951,0.1011,1696857,1.94,2.088,1.902,2.022,84842.85,0.0,1.0
2024-08-22,0.0978,0.1,0.094,0.097,544488,1.956,2.0,1.88,1.94,27224.4,0.0,1.0
2024-08-23,0.1015,0.1123,0.096,0.096,2028963,2.03,2.246,1.92,1.92,101448.15,0.0,1.0
2024-08-26,0.101,0.109,0.0977,0.0977,830802,2.02,2.18,1.954,1.954,41540.1,0.0,1.0
2024-08-27,0.1185,0.1251,0.11,0.12,22741278,2.37,2.502,2.2,2.4,1137063.9,0.0,1.0
2024-08-28,0.0835,0.095,0.079,0.08,9104074,1.67,1.9,1.58,1.6,455203.7,0.0,1.0
2024-08-29,0.0796,0.0882,0.079,0.08,3824768,1.592,1.764,1.58,1.6,191238.4,0.0,1.0
2024-08-30,2.55,3.49,2.06,2.39,79572287,2.55,3.49,2.06,2.39,79572287,0.0,0.05
2024-09-03,1.63,2.13,1.63,2.12,1604664,1.63,2.13,1.63,2.12,1604664,0.0,1.0
2024-09-04,1.74,1.95,1.51,1.52,1011018,1.74,1.95,1.51,1.52,1011018,0.0,1.0
2024-09-05,1.82,1.94,1.66,1.69,330019,1.82,1.94,1.66,1.69,330019,0.0,1.0
2024-09-06,1.66,1.89,1.62,1.77,273624,1.66,1.89,1.62,1.77,273624,0.0,1.0
2024-09-09,1.57,1.75,1.55,1.75,119233,1.57,1.75,1.55,1.75,119233,0.0,1.0
2024-09-10,1.51,1.6098,1.49,1.57,85530,1.51,1.6098,1.49,1.57,85530,0.0,1.0
2024-09-11,1.44,1.501,1.43,1.46,90478,1.44,1.501,1.43,1.46,90478,0.0,1.0
2024-09-12,1.45,1.54,1.36,1.54,101763,1.45,1.54,1.36,1.54,101763,0.0,1.0
2024-09-13,1.75,2.95,1.61,2.43,80360673,1.75,2.95,1.61,2.43,80360673,0.0,1.0
2024-09-16,2.25,2.45,1.98,2.22,9025665,2.25,2.45,1.98,2.22,9025665,0.0,1.0
2024-09-17,2.05,2.37,1.8,2.15,929349,2.05,2.37,1.8,2.15,929349,0.0,1.0
2024-09-18,2.03,2.17,1.91,2.07,208595,2.03,2.17,1.91,2.07,208595,0.0,1.0
2024-09-19,1.92,2.1385,1.84,2.04,402286,1.92,2.1385,1.84,2.04,402286,0.0,1.0
2024-09-20,1.92,1.97,1.89,1.97,95363,1.92,1.97,1.89,1.97,95363,0.0,1.0
2024-09-23,1.9,1.99,1.89,1.94,84248,1.9,1.99,1.89,1.94,84248,0.0,1.0
2024-09-24,1.94,1.98,1.86,1.86,60569,1.94,1.98,1.86,1.86,60569,0.0,1.0
2024-09-25,1.92,1.9599,1.87,1.94,58516,1.92,1.9599,1.87,1.94,58516,0.0,1.0
2024-09-26,1.92,1.95,1.88,1.93,51911,1.92,1.95,1.88,1.93,51911,0.0,1.0
2024-09-27,1.91,1.94,1.89,1.91,50504,1.91,1.94,1.89,1.91,50504,0.0,1.0
2024-09-30,1.95,2.04,1.92,1.92,73851,1.95,2.04,1.92,1.92,73851,0.0,1.0
2024-10-01,1.88,1.9504,1.86,1.95,80776,1.88,1.9504,1.86,1.95,80776,0.0,1.0
2024-10-02,1.8,1.88,1.77,1.86,34320,1.8,1.88,1.77,1.86,34320,0.0,1.0
2024-10-03,1.74,1.834,1.721,1.8,29535,1.74,1.834,1.721,1.8,29535,0.0,1.0
2024-10-04,1.82,1.85,1.75,1.75,51683,1.82,1.85,1.75,1.75,51683,0.0,1.0
2024-10-07,1.7,1.82,1.64,1.82,39957,1.7,1.82,1.64,1.82,39957,0.0,1.0
2024-10-08,1.66,1.7101,1.65,1.71,26834,1.66,1.7101,1.65,1.71,26834,0.0,1.0
2024-10-09,1.75,1.8,1.64,1.64,48903,1.75,1.8,1.64,1.64,48903,0.0,1.0
2024-10-10,1.66,1.72,1.64,1.72,20296,1.66,1.72,1.64,1.72,20296,0.0,1.0
2024-10-11,1.65,1.72,1.61,1.62,63964,1.65,1.72,1.61,1.62,63964,0.0,1.0
2024-10-14,1.74,1.75,1.65,1.65,40995,1.74,1.75,1.65,1.65,40995,0.0,1.0
2024-10-15,1.67,1.74,1.63,1.72,14896,1.67,1.74,1.63,1.72,14896,0.0,1.0
2024-10-16,1.61,1.73,1.6001,1.65,130763,1.61,1.73,1.6001,1.65,130763,0.0,1.0
2024-10-17,1.71,1.74,1.61,1.61,84601,1.71,1.74,1.61,1.61,84601,0.0,1.0
2024-10-18,1.64,1.69,1.61,1.67,22712,1.64,1.69,1.61,1.67,22712,0.0,1.0
2024-10-21,1.62,1.64,1.6,1.61,24014,1.62,1.64,1.6,1.61,24014,0.0,1.0
2024-10-22,1.55,1.62,1.53,1.6,24770,1.55,1.62,1.53,1.6,24770,0.0,1.0
2024-10-23,1.55,1.61,1.52,1.58,33662,1.55,1.61,1.52,1.58,33662,0.0,1.0
2024-10-24,1.55,1.59,1.5401,1.59,10978,1.55,1.59,1.5401,1.59,10978,0.0,1.0
2024-10-25,1.96,1.995,1.55,1.55,719992,1.96,1.995,1.55,1.55,719992,0.0,1.0
2024-10-28,1.9,2.24,1.62,2.05,3561261,1.9,2.24,1.62,2.05,3561261,0.0,1.0
2024-10-29,1.67,1.8,1.6001,1.8,250944,1.67,1.8,1.6001,1.8,250944,0.0,1.0
2024-10-30,1.78,1.84,1.65,1.65,109386,1.78,1.84,1.65,1.65,109386,0.0,1.0
2024-10-31,1.7,1.81,1.61,1.81,61215,1.7,1.81,1.61,1.81,61215,0.0,1.0
2024-11-01,1.69,1.7625,1.6401,1.74,16338,1.69,1.7625,1.6401,1.74,16338,0.0,1.0
2024-11-04,1.65,1.715,1.62,1.71,38703,1.65,1.715,1.62,1.71,38703,0.0,1.0
2024-11-05,1.555,1.6999,1.48,1.66,81493,1.555,1.6999,1.48,1.66,81493,0.0,1.0
2024-11-06,1.49,1.5806,1.48,1.55,49667,1.49,1.5806,1.48,1.55,49667,0.0,1.0
2024-11-07,1.52,1.64,1.48,1.53,31427,1.52,1.64,1.48,1.53,31427,0.0,1.0
2024-11-08,1.49,1.53,1.48,1.5,26256,1.49,1.53,1.48,1.5,26256,0.0,1.0
2024-11-11,1.545,1.57,1.48,1.49,21293,1.545,1.57,1.48,1.49,21293,0.0,1.0
2024-11-12,1.54,1.58,1.4852,1.57,31538,1.54,1.58,1.4852,1.57,31538,0.0,1.0
2024-11-13,1.48,1.52,1.45,1.46,9884,1.48,1.52,1.45,1.46,9884,0.0,1.0
2024-11-14,1.42,1.53,1.42,1.47,27824,1.42,1.53,1.42,1.47,27824,0.0,1.0
2024-11-15,1.45,1.58,1.42,1.51,17192,1.45,1.58,1.42,1.51,17192,0.0,1.0
2024-11-18,1.42,1.4401,1.39,1.41,26303,1.42,1.4401,1.39,1.41,26303,0.0,1.0
2024-11-19,1.4,1.43,1.39,1.4,11993,1.4,1.43,1.39,1.4,11993,0.0,1.0
2024-11-20,1.44,1.45,1.39,1.41,41350,1.44,1.45,1.39,1.41,41350,0.0,1.0
2024-11-21,1.52,1.52,1.4477,1.45,6266,1.52,1.52,1.4477,1.45,6266,0.0,1.0
2024-11-22,1.4561,1.52,1.442,1.52,13362,1.4561,1.52,1.442,1.52,13362,0.0,1.0
2024-11-25,1.59,1.6,1.43,1.43,69350,1.59,1.6,1.43,1.43,69350,0.0,1.0
2024-11-26,1.56,1.68,1.5353,1.68,15589,1.56,1.68,1.5353,1.68,15589,0.0,1.0
2024-11-27,1.55,1.6,1.48,1.6,21582,1.55,1.6,1.48,1.6,21582,0.0,1.0
2024-11-29,1.54,1.58,1.5,1.58,65490,1.54,1.58,1.5,1.58,65490,0.0,1.0
2024-12-02,1.59,1.63,1.53,1.55,24827,1.59,1.63,1.53,1.55,24827,0.0,1.0
2024-12-03,1.56,1.6,1.501,1.501,5748,1.56,1.6,1.501,1.501,5748,0.0,1.0
2024-12-04,1.55,1.63,1.55,1.55,5724,1.55,1.63,1.55,1.55,5724,0.0,1.0
2024-12-05,1.58,1.61,1.55,1.55,14578,1.58,1.61,1.55,1.55,14578,0.0,1.0
2024-12-06,1.485,1.585,1.46,1.55,10613,1.485,1.585,1.46,1.55,10613,0.0,1.0
2024-12-09,1.42,1.5407,1.4154,1.47,15376,1.42,1.5407,1.4154,1.47,15376,0.0,1.0
2024-12-10,1.44,1.45,1.4,1.4,7969,1.44,1.45,1.4,1.4,7969,0.0,1.0
2024-12-11,1.44,1.6,1.4,1.4,24495,1.44,1.6,1.4,1.4,24495,0.0,1.0
2024-12-12,1.45,1.49,1.4,1.49,9900,1.45,1.49,1.4,1.49,9900,0.0,1.0
2024-12-13,1.43,1.455,1.39,1.455,6707,1.43,1.455,1.39,1.455,6707,0.0,1.0
2024-12-16,1.25,1.4,1.13,1.36,49453,1.25,1.4,1.13,1.36,49453,0.0,1.0
2024-12-17,1.17,1.24,1.1603,1.21,12301,1.17,1.24,1.1603,1.21,12301,0.0,1.0
2024-12-18,1.13,1.2299,1.11,1.2,14961,1.13,1.2299,1.11,1.2,14961,0.0,1.0
2024-12-19,1.19,1.235,1.12,1.12,19463,1.19,1.235,1.12,1.12,19463,0.0,1.0
2024-12-20,1.45,1.56,1.22,1.22,126671,1.45,1.56,1.22,1.22,126671,0.0,1.0
2024-12-23,1.36,1.47,1.1,1.42,4533152,1.36,1.47,1.1,1.42,4533152,0.0,1.0
2024-12-24,1.21,1.3399,1.1509,1.26,86669,1.21,1.3399,1.1509,1.26,86669,0.0,1.0
2024-12-26,1.19,1.23,1.14,1.17,63291,1.19,1.23,1.14,1.17,63291,0.0,1.0
2024-12-27,1.15,1.1899,1.1,1.1701,66618,1.15,1.1899,1.1,1.1701,66618,0.0,1.0
2024-12-30,1.16,1.185,1.0693,1.11,65448,1.16,1.185,1.0693,1.11,65448,0.0,1.0
2024-12-31,1.18,1.21,1.11,1.15,44084,1.18,1.21,1.11,1.15,44084,0.0,1.0
2025-01-02,1.16,1.23,1.14,1.23,23433,1.16,1.23,1.14,1.23,23433,0.0,1.0
2025-01-03,1.23,1.23,1.12,1.16,41425,1.23,1.23,1.12,1.16,41425,0.0,1.0
2025-01-06,1.23,1.3,1.18,1.25,69600,1.23,1.3,1.18,1.25,69600,0.0,1.0
2025-01-07,1.2,1.25,1.2,1.24,33254,1.2,1.25,1.2,1.24,33254,0.0,1.0
2025-01-08,1.17,1.22,1.15,1.22,35373,1.17,1.22,1.15,1.22,35373,0.0,1.0
2025-01-10,1.26,1.3,1.16,1.18,146275,1.26,1.3,1.16,1.18,146275,0.0,1.0
2025-01-13,1.97,2.93,1.79,2.19,84163203,1.97,2.93,1.79,2.19,84163203,0.0,1.0
2025-01-14,1.35,1.5,1.32,1.48,1264581,1.35,1.5,1.32,1.48,1264581,0.0,1.0
2025-01-15,1.36,1.46,1.32,1.32,338813,1.36,1.46,1.32,1.32,338813,0.0,1.0
2025-01-16,1.28,1.39,1.26,1.38,303504,1.28,1.39,1.26,1.38,303504,0.0,1.0
2025-01-17,1.33,1.46,1.28,1.32,268540,1.33,1.46,1.28,1.32,268540,0.0,1.0
2025-01-21,1.5,1.66,1.47,1.52,836020,1.5,1.66,1.47,1.52,836020,0.0,1.0
2025-01-22,1.46,1.52,1.4,1.5,135258,1.46,1.52,1.4,1.5,135258,0.0,1.0
2025-01-23,1.68,1.9299,1.38,1.46,1224802,1.68,1.9299,1.38,1.46,1224802,0.0,1.0
2025-01-24,1.64,2.1,1.6,1.87,673436,1.64,2.1,1.6,1.87,673436,0.0,1.0
2025-01-27,1.52,1.58,1.45,1.52,147848,1.52,1.58,1.45,1.52,147848,0.0,1.0
2025-01-28,1.46,1.52,1.4,1.52,133174,1.46,1.52,1.4,1.52,133174,0.0,1.0
2025-01-29,1.33,1.4168,1.33,1.41,131425,1.33,1.4168,1.33,1.41,131425,0.0,1.0
2025-01-30,1.43,1.55,1.38,1.44,305036,1.43,1.55,1.38,1.44,305036,0.0,1.0
2025-01-31,1.4,1.44,1.37,1.43,124672,1.4,1.44,1.37,1.43,124672,0.0,1.0
2025-02-03,1.39,1.41,1.33,1.41,151521,1.39,1.41,1.33,1.41,151521,0.0,1.0
2025-02-04,1.37,1.4,1.32,1.4,91940,1.37,1.4,1.32,1.4,91940,0.0,1.0
2025-02-05,1.28,1.39,1.28,1.39,103831,1.28,1.39,1.28,1.39,103831,0.0,1.0
2025-02-06,1.31,1.37,1.28,1.37,36259,1.31,1.37,1.28,1.37,36259,0.0,1.0
2025-02-07,1.27,1.305,1.27,1.28,58895,1.27,1.305,1.27,1.28,58895,0.0,1.0
2025-02-10,1.04,1.29,0.9001,1.27,395319,1.04,1.29,0.9001,1.27,395319,0.0,1.0
2025-02-11,1.0,1.056,0.97,0.97,44934,1.0,1.056,0.97,0.97,44934,0.0,1.0
2025-02-12,0.93,1.01,0.9011,1.0,86682,0.93,1.01,0.9011,1.0,86682,0.0,1.0
2025-02-13,0.92,0.95,0.9021,0.9021,73504,0.92,0.95,0.9021,0.9021,73504,0.0,1.0
2025-02-14,0.95,0.987,0.906,0.906,43407,0.95,0.987,0.906,0.906,43407,0.0,1.0
2025-02-18,0.952,0.97,0.925,0.925,28531,0.952,0.97,0.925,0.925,28531,0.0,1.0
2025-02-19,0.933,0.95,0.912,0.912,34048,0.933,0.95,0.912,0.912,34048,0.0,1.0
2025-02-20,0.9303,0.9698,0.9002,0.9002,30929,0.9303,0.9698,0.9002,0.9002,30929,0.0,1.0
2025-02-21,0.936,0.948,0.920101,0.947899,12029,0.936,0.948,0.920101,0.947899,12029,0.0,1.0
2025-02-24,1.6,2.27,1.15,1.49,76489318,1.6,2.27,1.15,1.49,76489318,0.0,1.0
2025-02-25,1.16,1.25,0.9698,1.2,1719335,1.16,1.25,0.9698,1.2,1719335,0.0,1.0
2025-02-26,1.04,1.28,1.04,1.13,419415,1.04,1.28,1.04,1.13,419415,0.0,1.0
2025-02-27,1.01,1.13,0.98,1.04,231450,1.01,1.13,0.98,1.04,231450,0.0,1.0
2025-02-28,1.01,1.05,0.98,0.9989,94590,1.01,1.05,0.98,0.9989,94590,0.0,1.0
2025-03-03,1.0,1.05,1.0,1.01,99677,1.0,1.05,1.0,1.01,99677,0.0,1.0
2025-03-04,1.08,1.08,1.01,1.03,60365,1.08,1.08,1.01,1.03,60365,0.0,1.0
2025-03-05,1.09,1.14,0.94,0.9448,318841,1.09,1.14,0.94,0.9448,318841,0.0,1.0
2025-03-06,1.08,1.1,1.03,1.09,47800,1.08,1.1,1.03,1.09,47800,0.0,1.0
2025-03-07,1.05,1.08,1.02,1.08,32342,1.05,1.08,1.02,1.08,32342,0.0,1.0
2025-03-10,1.07,1.11,1.055,1.1,132656,1.07,1.11,1.055,1.1,132656,0.0,1.0
2025-03-11,1.08,1.11,1.02,1.08,68537,1.08,1.11,1.02,1.08,68537,0.0,1.0
2025-03-12,1.01,1.1,1.0,1.1,91214,1.01,1.1,1.0,1.1,91214,0.0,1.0
2025-03-13,1.01,1.05,1.0,1.05,72665,1.01,1.05,1.0,1.05,72665,0.0,1.0
2025-03-14,1.02,1.02,1.0,1.02,25170,1.02,1.02,1.0,1.02,25170,0.0,1.0
2025-03-17,1.02,1.04,1.02,1.02,36608,1.02,1.04,1.02,1.02,36608,0.0,1.0
2025-03-18,1.03,1.04,1.02,1.04,14140,1.03,1.04,1.02,1.04,14140,0.0,1.0
2025-03-19,1.03,1.07,1.03,1.07,55176,1.03,1.07,1.03,1.07,55176,0.0,1.0
2025-03-20,1.02,1.06,1.02,1.06,51442,1.02,1.06,1.02,1.06,51442,0.0,1.0
2025-03-21,1.05,1.05,1.02,1.04,81327,1.05,1.05,1.02,1.04,81327,0.0,1.0
2025-03-24,1.06,1.07,1.04,1.05,38808,1.06,1.07,1.04,1.05,38808,0.0,1.0
2025-03-25,1.04,1.08,1.025,1.04,69955,1.04,1.08,1.025,1.04,69955,0.0,1.0
2025-03-26,1.03,1.09,1.025,1.09,53124,1.03,1.09,1.025,1.09,53124,0.0,1.0
2025-03-27,1.11,1.11,1.05,1.05,81146,1.11,1.11,1.05,1.05,81146,0.0,1.0
2025-03-28,1.17,1.2,1.0828,1.0828,92737,1.17,1.2,1.0828,1.0828,92737,0.0,1.0
2025-03-31,1.28,1.32,1.2,1.31,191925,1.28,1.32,1.2,1.31,191925,0.0,1.0
2025-04-01,1.27,1.2897,1.21,1.21,87847,1.27,1.2897,1.21,1.21,87847,0.0,1.0
2025-04-02,1.29,1.3,1.25,1.3,58143,1.29,1.3,1.25,1.3,58143,0.0,1.0
2025-04-03,1.28,2.16,1.11,2.0501,35216945,1.28,2.16,1.11,2.0501,35216945,0.0,1.0
2025-04-04,1.22,1.368,1.0,1.21,1562580,1.22,1.368,1.0,1.21,1562580,0.0,1.0
2025-04-07,1.54,1.7199,1.13,1.13,3478890,1.54,1.7199,1.13,1.13,3478890,0.0,1.0
2025-04-08,1.54,1.68,1.39,1.44,926900,1.54,1.68,1.39,1.44,926900,0.0,1.0
2025-04-09,1.35,1.58,1.32,1.49,676403,1.35,1.58,1.32,1.49,676403,0.0,1.0
2025-04-10,1.32,1.375,1.3,1.3,271038,1.32,1.375,1.3,1.3,271038,0.0,1.0
2025-04-11,1.32,1.37,1.225,1.29,381981,1.32,1.37,1.225,1.29,381981,0.0,1.0
2025-04-14,1.42,1.43,1.28,1.33,243834,1.42,1.43,1.28,1.33,243834,0.0,1.0
2025-04-15,1.54,1.58,1.3302,1.41,378341,1.54,1.58,1.3302,1.41,378341,0.0,1.0
2025-04-16,1.59,1.63,1.52,1.56,233048,1.59,1.63,1.52,1.56,233048,0.0,1.0
2025-04-17,1.87,2.0,1.605,1.63,968637,1.87,2.0,1.605,1.63,968637,0.0,1.0
2025-04-21,2.07,2.1,1.8,1.97,429517,2.07,2.1,1.8,1.97,429517,0.0,1.0
2025-04-22,2.45,2.5599,2.075,2.09,703786,2.45,2.5599,2.075,2.09,703786,0.0,1.0
2025-04-23,2.37,2.565,2.2,2.53,498055,2.37,2.565,2.2,2.53,498055,0.0,1.0
2025-04-24,2.22,2.3,2.1002,2.2511,227142,2.22,2.3,2.1002,2.2511,227142,0.0,1.0
2025-04-25,2.21,2.2999,2.17,2.2,61540,2.21,2.2999,2.17,2.2,61540,0.0,1.0
2025-04-28,2.38,2.41,2.2,2.22,105520,2.38,2.41,2.2,2.22,105520,0.0,1.0
2025-04-29,2.42,2.448015,2.299,2.39,116041,2.42,2.448015,2.299,2.39,116041,0.0,1.0
2025-04-30,2.3,2.3892,2.2101,2.35,88148,2.3,2.3892,2.2101,2.35,88148,0.0,1.0
2025-05-01,2.34,2.46,2.28,2.28,106143,2.34,2.46,2.28,2.28,106143,0.0,1.0
2025-05-02,1.98,2.3,1.9107,2.3,176548,1.98,2.3,1.9107,2.3,176548,0.0,1.0
2025-05-05,2.09,2.3,1.99,1.99,110806,2.09,2.3,1.99,1.99,110806,0.0,1.0
2025-05-06,2.05,2.2,2.0,2.15,63157,2.05,2.2,2.0,2.15,63157,0.0,1.0
2025-05-07,1.71,2.03,1.7,2.03,145392,1.71,2.03,1.7,2.03,145392,0.0,1.0
2025-05-08,1.56,1.71,1.5,1.68,121543,1.56,1.71,1.5,1.68,121543,0.0,1.0
2025-05-09,1.56,1.62,1.5001,1.6,89208,1.56,1.62,1.5001,1.6,89208,0.0,1.0
2025-05-12,1.65,1.73,1.58,1.6,73317,1.65,1.73,1.58,1.6,73317,0.0,1.0
2025-05-13,2.02,2.06,1.67,1.7,202591,2.02,2.06,1.67,1.7,202591,0.0,1.0
2025-05-14,2.1,2.13,1.87,1.87,144480,2.1,2.13,1.87,1.87,144480,0.0,1.0
2025-05-15,1.5,2.19,1.2092,2.12,487498,1.5,2.19,1.2092,2.12,487498,0.0,1.0
2025-05-16,2.05,2.05,1.56,1.56,496237,2.05,2.05,1.56,1.56,496237,0.0,1.0
2025-05-19,2.03,2.05,1.9,2.03,152726,2.03,2.05,1.9,2.03,152726,0.0,1.0
2025-05-20,2.15,2.19,1.9801,2.03,156777,2.15,2.19,1.9801,2.03,156777,0.0,1.0
2025-05-21,2.09,2.182,1.9,2.18,184792,2.09,2.182,1.9,2.18,184792,0.0,1.0
2025-05-22,2.23,2.38,2.0,2.1,231510,2.23,2.38,2.0,2.1,231510,0.0,1.0
2025-05-23,2.06,2.38,1.92,2.16,244207,2.06,2.38,1.92,2.16,244207,0.0,1.0
2025-05-27,1.83,2.14,1.68,2.14,271030,1.83,2.14,1.68,2.14,271030,0.0,1.0
2025-05-28,1.86,1.99,1.7667,1.87,170123,1.86,1.99,1.7667,1.87,170123,0.0,1.0
2025-05-29,1.75,1.9853,1.7,1.81,59729,1.75,1.9853,1.7,1.81,59729,0.0,1.0
2025-05-30,1.73,1.8,1.55,1.8,101219,1.73,1.8,1.55,1.8,101219,0.0,1.0
2025-06-02,1.593,1.71,1.56,1.71,117753,1.593,1.71,1.56,1.71,117753,0.0,1.0
2025-06-03,1.61,1.62,1.54,1.59,75894,1.61,1.62,1.54,1.59,75894,0.0,1.0
2025-06-04,1.53,1.661,1.5135,1.58,125475,1.53,1.661,1.5135,1.58,125475,0.0,1.0
2025-06-05,1.45,1.5735,1.44,1.5,54637,1.45,1.5735,1.44,1.5,54637,0.0,1.0
2025-06-06,1.53,1.56,1.4521,1.5,60786,1.53,1.56,1.4521,1.5,60786,0.0,1.0
2025-06-09,1.5,1.55,1.4961,1.51,25094,1.5,1.55,1.4961,1.51,25094,0.0,1.0
2025-06-10,1.57,1.59,1.46,1.49,32837,1.57,1.59,1.46,1.49,32837,0.0,1.0
2025-06-11,1.55,1.7071,1.48,1.53,25049,1.55,1.7071,1.48,1.53,25049,0.0,1.0
2025-06-12,1.53,1.6,1.53,1.55,22280,1.53,1.6,1.53,1.55,22280,0.0,1.0
2025-06-13,1.67,1.69,1.49,1.5,122673,1.67,1.69,1.49,1.5,122673,0.0,1.0
2025-06-16,1.59,1.69,1.54,1.69,36250,1.59,1.69,1.54,1.69,36250,0.0,1.0
2025-06-17,1.51,1.64,1.4548,1.5625,25496,1.51,1.64,1.4548,1.5625,25496,0.0,1.0
2025-06-18,1.526,1.5468,1.48,1.48,15591,1.526,1.5468,1.48,1.48,15591,0.0,1.0
2025-06-20,1.57,1.5866,1.4742,1.5866,5818,1.57,1.5866,1.4742,1.5866,5818,0.0,1.0
2025-06-23,1.37,1.5592,1.35,1.48,163612,1.37,1.5592,1.35,1.48,163612,0.0,1.0
2025-06-24,1.3,1.39,1.3,1.33,119607,1.3,1.39,1.3,1.33,119607,0.0,1.0
2025-06-25,1.26,1.3356,1.26,1.28,96894,1.26,1.3356,1.26,1.28,96894,0.0,1.0
2025-06-26,1.29,1.32,1.25,1.27,64902,1.29,1.32,1.25,1.27,64902,0.0,1.0
2025-06-27,1.32,1.38,1.28,1.32,75083,1.32,1.38,1.28,1.32,75083,0.0,1.0
2025-06-30,1.32,1.36,1.26,1.27,39283,1.32,1.36,1.26,1.27,39283,0.0,1.0
2025-07-01,1.33,1.3685,1.28,1.34,15061,1.33,1.3685,1.28,1.34,15061,0.0,1.0
2025-07-02,1.38,1.39,1.3243,1.33,21093,1.38,1.39,1.3243,1.33,21093,0.0,1.0
2025-07-03,1.36,1.38,1.345,1.35,16082,1.36,1.38,1.345,1.35,16082,0.0,1.0
2025-07-07,1.395,1.45,1.31,1.31,44006,1.395,1.45,1.31,1.31,44006,0.0,1.0
2025-07-08,1.388,1.4452,1.37,1.39,139071,1.388,1.4452,1.37,1.39,139071,0.0,1.0
2025-07-09,1.425,1.465,1.365,1.39,41662,1.425,1.465,1.365,1.39,41662,0.0,1.0
2025-07-10,1.41,1.44,1.385,1.415,11037,1.41,1.44,1.385,1.415,11037,0.0,1.0
2025-07-11,1.488,1.505,1.38,1.38,41444,1.488,1.505,1.38,1.38,41444,0.0,1.0
2025-07-14,1.375,1.5,1.37,1.5,30449,1.375,1.5,1.37,1.5,30449,0.0,1.0
2025-07-15,1.37,1.425,1.33,1.37,45263,1.37,1.425,1.33,1.37,45263,0.0,1.0
2025-07-16,1.35,1.3994,1.345,1.36,8957,1.35,1.3994,1.345,1.36,8957,0.0,1.0
2025-07-17,1.42,1.4781,1.36,1.36,22836,1.42,1.4781,1.36,1.36,22836,0.0,1.0
2025-07-18,1.29,1.421138,1.28,1.35,63450,1.29,1.421138,1.28,1.35,63450,0.0,1.0
2025-07-21,1.3,1.3799,1.29,1.29,68118,1.3,1.3799,1.29,1.29,68118,0.0,1.0
2025-07-22,1.35,1.35,1.31,1.31,4210,1.35,1.35,1.31,1.31,4210,0.0,1.0
2025-07-23,1.47,1.48,1.345,1.345,34730,1.47,1.48,1.345,1.345,34730,0.0,1.0
2025-07-24,1.37,1.4488,1.3599,1.4,72588,1.37,1.4488,1.3599,1.4,72588,0.0,1.0
2025-07-25,1.3116,1.39,1.26,1.36,97267,1.3116,1.39,1.26,1.36,97267,0.0,1.0
2025-07-28,1.3305,1.3416,1.28,1.32,66490,1.3305,1.3416,1.28,1.32,66490,0.0,1.0
2025-07-29,1.274,1.3368,1.24,1.3,82084,1.274,1.3368,1.24,1.3,82084,0.0,1.0
2025-07-30,1.286,1.35,1.28,1.315,23112,1.286,1.35,1.28,1.315,23112,0.0,1.0
2025-07-31,1.28,1.3413,1.28,1.3,28809,1.28,1.3413,1.28,1.3,28809,0.0,1.0
2025-08-01,1.346,1.36,1.25,1.25,37229,1.346,1.36,1.25,1.25,37229,0.0,1.0
2025-08-04,1.39,1.44,1.345,1.35,46952,1.39,1.44,1.345,1.35,46952,0.0,1.0
2025-08-05,1.41,1.41,1.35,1.36,12288,1.41,1.41,1.35,1.36,12288,0.0,1.0
2025-08-06,1.375,1.41,1.3395,1.35,75274,1.375,1.41,1.3395,1.35,75274,0.0,1.0
2025-08-07,1.345,1.4085,1.32,1.37,25642,1.345,1.4085,1.32,1.37,25642,0.0,1.0
2025-08-08,1.365,1.38,1.3406,1.38,40847,1.365,1.38,1.3406,1.38,40847,0.0,1.0
2025-08-11,1.36,1.3674,1.35,1.35,5177,1.36,1.3674,1.35,1.35,5177,0.0,1.0
2025-08-12,1.37,1.3741,1.35,1.3549,10139,1.37,1.3741,1.35,1.3549,10139,0.0,1.0
2025-08-13,1.294,1.39,1.294,1.37,105073,1.294,1.39,1.294,1.37,105073,0.0,1.0
2025-08-14,1.21,1.34,1.2,1.27,207892,1.21,1.34,1.2,1.27,207892,0.0,1.0
2025-08-15,1.26,1.2776,1.25,1.2507,11012,1.26,1.2776,1.25,1.2507,11012,0.0,1.0
2025-08-18,1.31,1.33,1.22,1.24,42793,1.31,1.33,1.22,1.24,42793,0.0,1.0
2025-08-19,1.28,1.36,1.26,1.27,23423,1.28,1.36,1.26,1.27,23423,0.0,1.0
2025-08-20,1.3,1.34,1.24,1.28,53411,1.3,1.34,1.24,1.28,53411,0.0,1.0
2025-08-21,1.31,1.34,1.26,1.277,60757,1.31,1.34,1.26,1.277,60757,0.0,1.0
2025-08-22,1.32,1.3592,1.25,1.27,46949,1.32,1.3592,1.25,1.27,46949,0.0,1.0
2025-08-25,1.325,1.39,1.26,1.3,52895,1.325,1.39,1.26,1.3,52895,0.0,1.0
2025-08-26,1.35,1.365,1.3,1.3,5814,1.35,1.365,1.3,1.3,5814,0.0,1.0
2025-08-27,1.385,1.44,1.3215,1.38,96692,1.385,1.44,1.3215,1.38,96692,0.0,1.0
2025-08-28,1.345,1.385,1.32,1.33,29354,1.345,1.385,1.32,1.33,29354,0.0,1.0
2025-08-29,1.31,1.38,1.31,1.3388,28022,1.31,1.38,1.31,1.3388,28022,0.0,1.0
2025-09-02,1.32,1.35,1.31,1.3105,15651,1.32,1.35,1.31,1.3105,15651,0.0,1.0
2025-09-03,1.315,1.32,1.3,1.3,35888,1.315,1.32,1.3,1.3,35888,0.0,1.0
2025-09-04,1.32,1.32,1.3,1.3,17491,1.32,1.32,1.3,1.3,17491,0.0,1.0
2025-09-05,1.29,1.3538,1.26,1.3538,25108,1.29,1.3538,1.26,1.3538,25108,0.0,1.0
2025-09-08,1.29,1.3214,1.29,1.29,7249,1.29,1.3214,1.29,1.29,7249,0.0,1.0
2025-09-09,1.29,1.335,1.27,1.2873,11116,1.29,1.335,1.27,1.2873,11116,0.0,1.0
2025-09-10,1.33,1.3308,1.28,1.3308,24935,1.33,1.3308,1.28,1.3308,24935,0.0,1.0
2025-09-11,1.34,1.38,1.3,1.33,16020,1.34,1.38,1.3,1.33,16020,0.0,1.0
2025-09-12,1.32,1.34,1.3075,1.3075,7757,1.32,1.34,1.3075,1.3075,7757,0.0,1.0
2025-09-15,1.28,1.35,1.28,1.35,28758,1.28,1.35,1.28,1.35,28758,0.0,1.0
2025-09-16,1.32,1.32,1.28,1.2844,4884,1.32,1.32,1.28,1.2844,4884,0.0,1.0
2025-09-17,1.28,1.3012,1.28,1.3,17560,1.28,1.3012,1.28,1.3,17560,0.0,1.0
2025-09-18,1.28,1.32,1.275,1.28,33446,1.28,1.32,1.275,1.28,33446,0.0,1.0
2025-09-19,1.29,1.33,1.28,1.295,7417,1.29,1.33,1.28,1.295,7417,0.0,1.0
2025-09-22,1.27,1.28,1.2607,1.28,39457,1.27,1.28,1.2607,1.28,39457,0.0,1.0
2025-09-23,1.27,1.2801,1.26,1.2801,6037,1.27,1.2801,1.26,1.2801,6037,0.0,1.0
2025-09-24,1.28,1.3,1.25,1.25,12759,1.28,1.3,1.25,1.25,12759,0.0,1.0
2025-09-25,1.29,1.29,1.28,1.28,2366,1.29,1.29,1.28,1.28,2366,0.0,1.0
2025-09-26,1.27,1.3488,1.2199,1.3452,37505,1.27,1.3488,1.2199,1.3452,37505,0.0,1.0
2025-09-29,1.25,1.26,1.2427,1.25,13075,1.25,1.26,1.2427,1.25,13075,0.0,1.0
2025-09-30,1.265,1.3,1.22,1.24,36980,1.265,1.3,1.22,1.24,36980,0.0,1.0
2025-10-01,1.21,1.25,1.2,1.25,32337,1.21,1.25,1.2,1.25,32337,0.0,1.0
2025-10-02,1.17,1.25,1.17,1.24,60185,1.17,1.25,1.17,1.24,60185,0.0,1.0
2025-10-03,1.165,1.19,1.145,1.19,75193,1.165,1.19,1.145,1.19,75193,0.0,1.0
2025-10-06,1.23,1.23,1.1,1.1601,57198,1.23,1.23,1.1,1.1601,57198,0.0,1.0
2025-10-07,1.165,1.18,1.1514,1.16,6853,1.165,1.18,1.1514,1.16,6853,0.0,1.0
2025-10-08,1.17,1.2216,1.17,1.2,11366,1.17,1.2216,1.17,1.2,11366,0.0,1.0
2025-10-09,1.2,1.2,1.18,1.1981,9611,1.2,1.2,1.18,1.1981,9611,0.0,1.0
2025-10-10,1.14,1.2,1.135,1.2,18404,1.14,1.2,1.135,1.2,18404,0.0,1.0
2025-10-13,1.23,1.27,1.14,1.1411,54458,1.23,1.27,1.14,1.1411,54458,0.0,1.0
2025-10-14,1.22,1.22,1.18,1.22,12635,1.22,1.22,1.18,1.22,12635,0.0,1.0
2025-10-15,1.28,1.37,1.22,1.24,364020,1.28,1.37,1.22,1.24,364020,0.0,1.0
2025-10-16,1.24,1.3,1.23,1.28,21823,1.24,1.3,1.23,1.28,21823,0.0,1.0
2025-10-17,1.18,1.23,1.155,1.23,49058,1.18,1.23,1.155,1.23,49058,0.0,1.0
2025-10-20,1.215,1.26,1.18,1.2,28728,1.215,1.26,1.18,1.2,28728,0.0,1.0
2025-10-21,1.21,1.27,1.2043,1.2317,37251,1.21,1.27,1.2043,1.2317,37251,0.0,1.0
2025-10-22,1.2,1.25,1.2,1.2178,23157,1.2,1.25,1.2,1.2178,23157,0.0,1.0
2025-10-23,1.25,1.27,1.2,1.2001,40144,1.25,1.27,1.2,1.2001,40144,0.0,1.0
2025-10-24,1.26,1.26,1.2,1.2,23056,1.26,1.26,1.2,1.2,23056,0.0,1.0
2025-10-27,1.26,1.26,1.21,1.25,11890,1.26,1.26,1.21,1.25,11890,0.0,1.0
2025-10-28,1.24,1.28,1.225,1.26,3403,1.24,1.28,1.225,1.26,3403,0.0,1.0
2025-10-29,1.22,1.24,1.2,1.24,13281,1.22,1.24,1.2,1.24,13281,0.0,1.0
2025-10-30,1.19,1.22,1.17,1.21,19180,1.19,1.22,1.17,1.21,19180,0.0,1.0
2025-10-31,1.2,1.2,1.1784,1.19,4445,1.2,1.2,1.1784,1.19,4445,0.0,1.0
2025-11-03,1.21,1.25,1.2,1.22,26291,1.21,1.25,1.2,1.22,26291,0.0,1.0
2025-11-04,1.24,1.35,1.18,1.23,122562,1.24,1.35,1.18,1.23,122562,0.0,1.0
2025-11-05,1.22,1.265,1.19,1.2339,51025,1.22,1.265,1.19,1.2339,51025,0.0,1.0
2025-11-06,1.24,1.2996,1.23,1.24,13694,1.24,1.2996,1.23,1.24,13694,0.0,1.0
2025-11-07,1.235,1.25,1.2058,1.2419,22239,1.235,1.25,1.2058,1.2419,22239,0.0,1.0
2025-11-10,1.23,1.28,1.22,1.23,34817,1.23,1.28,1.22,1.23,34817,0.0,1.0
2025-11-11,1.3,1.36,1.23,1.23,55730,1.3,1.36,1.23,1.23,55730,0.0,1.0
2025-11-12,1.38,1.38,1.3,1.3,19672,1.38,1.38,1.3,1.3,19672,0.0,1.0
2025-11-13,1.38,1.41,1.3,1.3,31968,1.38,1.41,1.3,1.3,31968,0.0,1.0
2025-11-14,1.34,1.45,1.18,1.33,107763,1.34,1.45,1.18,1.33,107763,0.0,1.0
2025-11-17,1.3,1.35,1.255,1.3,68613,1.3,1.35,1.255,1.3,68613,0.0,1.0
2025-11-18,1.27,1.29,1.25,1.27,10333,1.27,1.29,1.25,1.27,10333,0.0,1.0
2025-11-19,1.3,1.3101,1.2701,1.2701,26532,1.3,1.3101,1.2701,1.2701,26532,0.0,1.0
2025-11-20,1.31,1.34,1.27,1.315,27053,1.31,1.34,1.27,1.315,27053,0.0,1.0
2025-11-21,1.29,1.29,1.25,1.2799,21167,1.29,1.29,1.25,1.2799,21167,0.0,1.0
2025-11-24,1.26,1.28,1.26,1.28,9318,1.26,1.28,1.26,1.28,9318,0.0,1.0
2025-11-25,1.215,1.255,1.1931,1.23,12484,1.215,1.255,1.1931,1.23,12484,0.0,1.0
2025-11-26,1.305,1.305,1.27,1.27,35320,1.305,1.305,1.27,1.27,35320,0.0,1.0