date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-27,9.5,12.6,8.51,12.0,33565,9.5,12.6,8.51,12.0,33565,0.0,1.0
2024-03-28,12.95,16.61,10.9755,16.61,416802,12.95,16.61,10.9755,16.61,416802,0.0,1.0
2024-04-01,10.33,10.62,8.26,8.96,57419,10.33,10.62,8.26,8.96,57419,0.0,1.0
2024-04-02,7.48,9.13,6.9774,9.13,24092,7.48,9.13,6.9774,9.13,24092,0.0,1.0
2024-04-03,6.59,7.43,5.6,7.0,27025,6.59,7.43,5.6,7.0,27025,0.0,1.0
2024-04-04,6.8155,7.58,5.88,6.25,14867,6.8155,7.58,5.88,6.25,14867,0.0,1.0
2024-04-05,7.65,7.9499,6.91,7.2,22261,7.65,7.9499,6.91,7.2,22261,0.0,1.0
2024-04-08,9.45,9.97,6.61,7.2,47717,9.45,9.97,6.61,7.2,47717,0.0,1.0
2024-04-09,8.7,9.54,7.38,8.36,32597,8.7,9.54,7.38,8.36,32597,0.0,1.0
2024-04-10,8.6,8.6546,7.5,8.44,8400,8.6,8.6546,7.5,8.44,8400,0.0,1.0
2024-04-11,8.1,8.99,8.02,8.02,5658,8.1,8.99,8.02,8.02,5658,0.0,1.0
2024-04-12,8.15,8.6,8.0,8.6,24195,8.15,8.6,8.0,8.6,24195,0.0,1.0
2024-04-15,7.725,7.895,7.2,7.8,33148,7.725,7.895,7.2,7.8,33148,0.0,1.0
2024-04-16,7.0,7.6,7.0,7.45,7407,7.0,7.6,7.0,7.45,7407,0.0,1.0
2024-04-17,6.9571,7.0,6.21,6.81,7755,6.9571,7.0,6.21,6.81,7755,0.0,1.0
2024-04-18,6.8,7.1,6.3,6.4,8167,6.8,7.1,6.3,6.4,8167,0.0,1.0
2024-04-19,6.5,6.5,6.22,6.22,5506,6.5,6.5,6.22,6.22,5506,0.0,1.0
2024-04-22,6.3506,6.55,6.24,6.24,3613,6.3506,6.55,6.24,6.24,3613,0.0,1.0
2024-04-23,7.2324,7.2324,6.0,6.0,3911,7.2324,7.2324,6.0,6.0,3911,0.0,1.0
2024-04-24,6.63,6.9515,6.63,6.63,2392,6.63,6.9515,6.63,6.63,2392,0.0,1.0
2024-04-25,7.08,7.15,6.5,7.03,2114,7.08,7.15,6.5,7.03,2114,0.0,1.0
2024-04-26,7.0,7.2,6.55,7.2,6683,7.0,7.2,6.55,7.2,6683,0.0,1.0
2024-04-29,6.98,6.98,6.62,6.799,2494,6.98,6.98,6.62,6.799,2494,0.0,1.0
2024-04-30,6.9,7.7989,6.8,6.93,6595,6.9,7.7989,6.8,6.93,6595,0.0,1.0
2024-05-01,6.695,6.9,6.51,6.9,5330,6.695,6.9,6.51,6.9,5330,0.0,1.0
2024-05-02,6.3,6.8599,6.3,6.8362,14195,6.3,6.8599,6.3,6.8362,14195,0.0,1.0
2024-05-03,5.5,6.405,5.5,6.3001,3652,5.5,6.405,5.5,6.3001,3652,0.0,1.0
2024-05-06,5.7,6.78,5.44,6.49,1720,5.7,6.78,5.44,6.49,1720,0.0,1.0
2024-05-07,6.0,6.0,6.0,6.0,801,6.0,6.0,6.0,6.0,801,0.0,1.0
2024-05-08,5.0679,5.67,5.0679,5.668,3759,5.0679,5.67,5.0679,5.668,3759,0.0,1.0
2024-05-09,5.5,5.5,5.4,5.4,3638,5.5,5.5,5.4,5.4,3638,0.0,1.0
2024-05-10,5.4,5.4,5.395,5.395,944,5.4,5.4,5.395,5.395,944,0.0,1.0
2024-05-13,4.3719,5.4612,4.3719,5.08,12179,4.3719,5.4612,4.3719,5.08,12179,0.0,1.0
2024-05-14,4.9581,4.9581,4.9581,4.9581,1910,4.9581,4.9581,4.9581,4.9581,1910,0.0,1.0
2024-05-15,4.85,5.36,4.62,5.1058,12465,4.85,5.36,4.62,5.1058,12465,0.0,1.0
2024-05-16,4.7,5.35,4.7,5.1,9141,4.7,5.35,4.7,5.1,9141,0.0,1.0
2024-05-17,4.7998,4.7998,4.7998,4.7998,461,4.7998,4.7998,4.7998,4.7998,461,0.0,1.0
2024-05-20,4.2,4.9,3.85,4.67,11562,4.2,4.9,3.85,4.67,11562,0.0,1.0
2024-05-21,2.7,4.1999,2.7,3.5,10367,2.7,4.1999,2.7,3.5,10367,0.0,1.0
2024-05-22,4.22,5.42,3.25,3.38,2176949,4.22,5.42,3.25,3.38,2176949,0.0,1.0
2024-05-23,7.53,7.99,4.22,4.24,18002373,7.53,7.99,4.22,4.24,18002373,0.0,1.0
2024-05-24,6.19,6.81,5.66,6.33,474887,6.19,6.81,5.66,6.33,474887,0.0,1.0
2024-05-28,6.63,6.75,5.6,5.61,105616,6.63,6.75,5.6,5.61,105616,0.0,1.0
2024-05-29,7.65,7.88,6.19,7.18,122578,7.65,7.88,6.19,7.18,122578,0.0,1.0
2024-05-30,8.81,9.53,7.0,7.9,145407,8.81,9.53,7.0,7.9,145407,0.0,1.0
2024-05-31,10.84,11.42,9.22,9.58,202214,10.84,11.42,9.22,9.58,202214,0.0,1.0
2024-06-03,11.46,11.89,10.3,11.2,190135,11.46,11.89,10.3,11.2,190135,0.0,1.0
2024-06-04,11.9,12.22,9.5601,10.33,143280,11.9,12.22,9.5601,10.33,143280,0.0,1.0
2024-06-05,10.77,11.9,10.2108,11.9,88449,10.77,11.9,10.2108,11.9,88449,0.0,1.0
2024-06-06,9.7,10.65,9.15,10.65,45570,9.7,10.65,9.15,10.65,45570,0.0,1.0
2024-06-07,8.28,9.7,8.01,9.7,32969,8.28,9.7,8.01,9.7,32969,0.0,1.0
2024-06-10,8.73,9.0499,8.07,8.07,23548,8.73,9.0499,8.07,8.07,23548,0.0,1.0
2024-06-11,8.4,8.675,8.05,8.29,22203,8.4,8.675,8.05,8.29,22203,0.0,1.0
2024-06-12,7.8,8.51,7.56,8.31,30729,7.8,8.51,7.56,8.31,30729,0.0,1.0
2024-06-13,6.66,7.79,6.39,7.13,20676,6.66,7.79,6.39,7.13,20676,0.0,1.0
2024-06-14,5.76,6.63,5.76,6.63,3040,5.76,6.63,5.76,6.63,3040,0.0,1.0
2024-06-17,5.475,5.74,5.3,5.74,9189,5.475,5.74,5.3,5.74,9189,0.0,1.0
2024-06-18,4.67,5.3,3.79,5.3,31299,4.67,5.3,3.79,5.3,31299,0.0,1.0
2024-06-20,5.01,5.46,4.75,4.75,15266,5.01,5.46,4.75,4.75,15266,0.0,1.0
2024-06-21,5.12,5.66,4.75,5.37,68798,5.12,5.66,4.75,5.37,68798,0.0,1.0
2024-06-24,5.74,5.74,4.46,5.2,74468,5.74,5.74,4.46,5.2,74468,0.0,1.0
2024-06-25,5.87,5.99,5.14,5.31,7025,5.87,5.99,5.14,5.31,7025,0.0,1.0
2024-06-26,5.76,6.0899,5.5,5.5,16258,5.76,6.0899,5.5,5.5,16258,0.0,1.0
2024-06-27,5.89,5.942,5.61,5.63,14216,5.89,5.942,5.61,5.63,14216,0.0,1.0
2024-06-28,6.2,6.27,5.2709,5.71,18924,6.2,6.27,5.2709,5.71,18924,0.0,1.0
2024-07-01,6.22,6.345,5.825,6.03,37368,6.22,6.345,5.825,6.03,37368,0.0,1.0
2024-07-02,5.6,6.1799,5.6,5.93,1296,5.6,6.1799,5.6,5.93,1296,0.0,1.0
2024-07-03,5.68,5.72,5.42,5.49,3339,5.68,5.72,5.42,5.49,3339,0.0,1.0
2024-07-05,5.66,6.28,5.3,5.55,19943,5.66,6.28,5.3,5.55,19943,0.0,1.0
2024-07-08,5.5001,6.05,5.5001,5.64,3458,5.5001,6.05,5.5001,5.64,3458,0.0,1.0
2024-07-09,5.8,6.0,5.6,5.71,17848,5.8,6.0,5.6,5.71,17848,0.0,1.0
2024-07-10,5.68,5.7,5.1802,5.7,12670,5.68,5.7,5.1802,5.7,12670,0.0,1.0
2024-07-11,5.4,5.4,5.4,5.4,763,5.4,5.4,5.4,5.4,763,0.0,1.0
2024-07-12,5.86,6.0,5.452,5.725,8254,5.86,6.0,5.452,5.725,8254,0.0,1.0
2024-07-15,5.77,5.8599,5.45,5.584,5456,5.77,5.8599,5.45,5.584,5456,0.0,1.0
2024-07-16,5.72,5.7799,5.4,5.7799,10021,5.72,5.7799,5.4,5.7799,10021,0.0,1.0
2024-07-17,5.36,5.73,5.3,5.3,7967,5.36,5.73,5.3,5.3,7967,0.0,1.0
2024-07-18,5.49,5.49,5.3473,5.36,2606,5.49,5.49,5.3473,5.36,2606,0.0,1.0
2024-07-19,5.3,5.395,5.3,5.395,740,5.3,5.395,5.3,5.395,740,0.0,1.0
2024-07-22,5.54,5.54,5.3,5.495,4192,5.54,5.54,5.3,5.495,4192,0.0,1.0
2024-07-23,5.2,5.25,5.1,5.13,2195,5.2,5.25,5.1,5.13,2195,0.0,1.0
2024-07-24,5.0175,5.2398,5.015,5.2397,1318,5.0175,5.2398,5.015,5.2397,1318,0.0,1.0
2024-07-25,4.97,4.97,4.75,4.75,5591,4.97,4.97,4.75,4.75,5591,0.0,1.0
2024-07-26,4.43,4.9,4.43,4.7,6042,4.43,4.9,4.43,4.7,6042,0.0,1.0
2024-07-29,4.705,4.705,4.705,4.705,863,4.705,4.705,4.705,4.705,863,0.0,1.0
2024-07-30,4.6291,4.6999,4.6291,4.67,638,4.6291,4.6999,4.6291,4.67,638,0.0,1.0
2024-07-31,3.92,4.7,3.89,4.7,7179,3.92,4.7,3.89,4.7,7179,0.0,1.0
2024-08-01,4.02,4.3999,4.0,4.0,3615,4.02,4.3999,4.0,4.0,3615,0.0,1.0
2024-08-02,3.78,4.37,3.77,4.33,10814,3.78,4.37,3.77,4.33,10814,0.0,1.0
2024-08-05,3.6,3.86,3.6,3.86,1887,3.6,3.86,3.6,3.86,1887,0.0,1.0
2024-08-06,3.5,3.74,3.5,3.56,6707,3.5,3.74,3.5,3.56,6707,0.0,1.0
2024-08-07,3.5,3.8699,3.5,3.86,9526,3.5,3.8699,3.5,3.86,9526,0.0,1.0
2024-08-08,3.54,3.776,3.54,3.776,4947,3.54,3.776,3.54,3.776,4947,0.0,1.0
2024-08-09,3.35,3.5,3.25,3.5,1069,3.35,3.5,3.25,3.5,1069,0.0,1.0
2024-08-12,3.02,3.4999,3.0,3.47,4878,3.02,3.4999,3.0,3.47,4878,0.0,1.0
2024-08-13,3.17,3.97,3.0,3.22,38168,3.17,3.97,3.0,3.22,38168,0.0,1.0
2024-08-14,3.61,4.71,3.17,3.24,929998,3.61,4.71,3.17,3.24,929998,0.0,1.0
2024-08-15,3.61,3.96,3.36,3.38,34275,3.61,3.96,3.36,3.38,34275,0.0,1.0
2024-08-16,3.466,3.9,3.44,3.5,20728,3.466,3.9,3.44,3.5,20728,0.0,1.0
2024-08-19,3.5,3.65,3.15,3.5924,44921,3.5,3.65,3.15,3.5924,44921,0.0,1.0
2024-08-20,2.97,3.4999,2.6,3.3,50549,2.97,3.4999,2.6,3.3,50549,0.0,1.0
2024-08-21,3.1637,3.55,3.0,3.55,22466,3.1637,3.55,3.0,3.55,22466,0.0,1.0
2024-08-22,3.42,3.66,3.16,3.17,9773,3.42,3.66,3.16,3.17,9773,0.0,1.0
2024-08-23,3.48,3.52,3.275,3.35,21219,3.48,3.52,3.275,3.35,21219,0.0,1.0
2024-08-26,3.5,3.65,3.48,3.48,7319,3.5,3.65,3.48,3.48,7319,0.0,1.0
2024-08-27,3.37,3.37,3.37,3.37,589,3.37,3.37,3.37,3.37,589,0.0,1.0
2024-08-28,3.36,3.515,3.32,3.515,13856,3.36,3.515,3.32,3.515,13856,0.0,1.0
2024-08-29,3.53,3.53,3.3,3.3,3906,3.53,3.53,3.3,3.3,3906,0.0,1.0
2024-08-30,3.5,3.53,3.2,3.365,4288,3.5,3.53,3.2,3.365,4288,0.0,1.0
2024-09-03,3.48,3.5,3.44,3.47,8745,3.48,3.5,3.44,3.47,8745,0.0,1.0
2024-09-04,3.2001,3.4696,3.2,3.25,12621,3.2001,3.4696,3.2,3.25,12621,0.0,1.0
2024-09-05,3.2521,3.38,3.2,3.24,7908,3.2521,3.38,3.2,3.24,7908,0.0,1.0
2024-09-06,3.27,3.75,3.21,3.4,12234,3.27,3.75,3.21,3.4,12234,0.0,1.0
2024-09-09,2.62,3.32,2.62,3.18,33972,2.62,3.32,2.62,3.18,33972,0.0,1.0
2024-09-10,2.9,3.16,2.78,2.99,12989,2.9,3.16,2.78,2.99,12989,0.0,1.0
2024-09-11,2.72,2.98,2.69,2.75,13950,2.72,2.98,2.69,2.75,13950,0.0,1.0
2024-09-12,2.71,2.98,2.62,2.81,9349,2.71,2.98,2.62,2.81,9349,0.0,1.0
2024-09-13,2.81,2.95,2.74,2.74,5950,2.81,2.95,2.74,2.74,5950,0.0,1.0
2024-09-16,2.79,2.88,2.78,2.85,3516,2.79,2.88,2.78,2.85,3516,0.0,1.0
2024-09-17,2.84,2.98,2.84,2.98,9668,2.84,2.98,2.84,2.98,9668,0.0,1.0
2024-09-18,2.84,2.98,2.84,2.91,2365,2.84,2.98,2.84,2.91,2365,0.0,1.0
2024-09-19,3.0,3.41,2.9,3.41,8447,3.0,3.41,2.9,3.41,8447,0.0,1.0
2024-09-20,3.3,3.3,2.89,3.15,26670,3.3,3.3,2.89,3.15,26670,0.0,1.0
2024-09-23,3.09,3.37,3.06,3.27,11846,3.09,3.37,3.06,3.27,11846,0.0,1.0
2024-09-24,3.2,3.2298,3.0001,3.0001,2318,3.2,3.2298,3.0001,3.0001,2318,0.0,1.0
2024-09-25,3.16,3.29,3.0,3.24,12312,3.16,3.29,3.0,3.24,12312,0.0,1.0
2024-09-26,3.2,3.25,3.2,3.21,17355,3.2,3.25,3.2,3.21,17355,0.0,1.0
2024-09-27,3.17,3.4823,3.0,3.4823,17932,3.17,3.4823,3.0,3.4823,17932,0.0,1.0
2024-09-30,2.92,3.1003,2.9,3.01,8995,2.92,3.1003,2.9,3.01,8995,0.0,1.0
2024-10-01,2.8,3.2,2.75,3.19,28679,2.8,3.2,2.75,3.19,28679,0.0,1.0
2024-10-02,2.82,2.82,2.78,2.8,2497,2.82,2.82,2.78,2.8,2497,0.0,1.0
2024-10-03,2.63,2.99,2.63,2.9,15978,2.63,2.99,2.63,2.9,15978,0.0,1.0
2024-10-04,2.8,2.85,2.67,2.8475,3425,2.8,2.85,2.67,2.8475,3425,0.0,1.0
2024-10-07,2.79,2.8,2.79,2.8,1034,2.79,2.8,2.79,2.8,1034,0.0,1.0
2024-10-08,2.74,2.906,2.66,2.75,9613,2.74,2.906,2.66,2.75,9613,0.0,1.0
2024-10-09,2.87,2.87,2.5,2.77,30473,2.87,2.87,2.5,2.77,30473,0.0,1.0
2024-10-10,2.69,2.78,2.6737,2.6737,762,2.69,2.78,2.6737,2.6737,762,0.0,1.0
2024-10-11,2.7,2.72,2.7,2.7,1155,2.7,2.72,2.7,2.7,1155,0.0,1.0
2024-10-14,2.6547,2.73,2.45,2.68,17168,2.6547,2.73,2.45,2.68,17168,0.0,1.0
2024-10-15,2.54,2.7652,2.4,2.5,9831,2.54,2.7652,2.4,2.5,9831,0.0,1.0
2024-10-16,2.58,2.65,2.49,2.65,1975,2.58,2.65,2.49,2.65,1975,0.0,1.0
2024-10-17,2.44,2.56,2.44,2.51,1355,2.44,2.56,2.44,2.51,1355,0.0,1.0
2024-10-18,2.37,2.5,2.37,2.44,6009,2.37,2.5,2.37,2.44,6009,0.0,1.0
2024-10-21,2.37,2.4723,2.37,2.4723,2427,2.37,2.4723,2.37,2.4723,2427,0.0,1.0
2024-10-22,2.18,2.38,1.88,2.37,34154,2.18,2.38,1.88,2.37,34154,0.0,1.0
2024-10-23,2.105,2.26,2.07,2.2,5936,2.105,2.26,2.07,2.2,5936,0.0,1.0
2024-10-24,2.08,2.14,2.06,2.14,3114,2.08,2.14,2.06,2.14,3114,0.0,1.0
2024-10-25,2.0912,2.0912,1.851,2.08,4519,2.0912,2.0912,1.851,2.08,4519,0.0,1.0
2024-10-28,2.06,2.21,2.06,2.21,857,2.06,2.21,2.06,2.21,857,0.0,1.0
2024-10-29,2.1,2.5199,1.99,1.99,4885,2.1,2.5199,1.99,1.99,4885,0.0,1.0
2024-10-30,2.1584,2.4799,2.103992,2.103992,7570,2.1584,2.4799,2.103992,2.103992,7570,0.0,1.0
2024-10-31,2.1415,2.33,2.14,2.2,2268,2.1415,2.33,2.14,2.2,2268,0.0,1.0
2024-11-01,2.12,2.325,2.12,2.17,7808,2.12,2.325,2.12,2.17,7808,0.0,1.0
2024-11-04,2.0,2.209,2.0,2.06,12644,2.0,2.209,2.0,2.06,12644,0.0,1.0
2024-11-05,2.0003,2.191,1.96,2.01,8720,2.0003,2.191,1.96,2.01,8720,0.0,1.0
2024-11-06,2.0,2.2999,1.8599,1.9,11764,2.0,2.2999,1.8599,1.9,11764,0.0,1.0
2024-11-07,2.19,2.2,1.985,2.0,2220,2.19,2.2,1.985,2.0,2220,0.0,1.0
2024-11-08,1.9901,2.26,1.9901,2.26,2393,1.9901,2.26,1.9901,2.26,2393,0.0,1.0
2024-11-11,3.3,6.55,2.05,2.43,24142239,3.3,6.55,2.05,2.43,24142239,0.0,1.0
2024-11-12,3.49,4.47,2.8708,3.3,1517902,3.49,4.47,2.8708,3.3,1517902,0.0,1.0
2024-11-13,3.28,3.5157,2.92,3.2,433411,3.28,3.5157,2.92,3.2,433411,0.0,1.0
2024-11-14,3.49,3.85,2.99,3.54,386321,3.49,3.85,2.99,3.54,386321,0.0,1.0
2024-11-15,3.49,3.8386,3.19,3.19,183025,3.49,3.8386,3.19,3.19,183025,0.0,1.0
2024-11-18,2.95,3.67,2.95,3.67,261526,2.95,3.67,2.95,3.67,261526,0.0,1.0
2024-11-19,3.05,3.2989,2.84,2.95,58691,3.05,3.2989,2.84,2.95,58691,0.0,1.0
2024-11-20,2.73,3.45,2.67,3.03,104896,2.73,3.45,2.67,3.03,104896,0.0,1.0
2024-11-21,2.48,2.78,2.3101,2.57,114617,2.48,2.78,2.3101,2.57,114617,0.0,1.0
2024-11-22,2.62,2.95,2.4067,2.95,97843,2.62,2.95,2.4067,2.95,97843,0.0,1.0
2024-11-25,2.75,2.9523,2.48,2.69,285790,2.75,2.9523,2.48,2.69,285790,0.0,1.0
2024-11-26,2.65,2.79,2.5309,2.79,58084,2.65,2.79,2.5309,2.79,58084,0.0,1.0
2024-11-27,2.55,2.83,2.47,2.67,245856,2.55,2.83,2.47,2.67,245856,0.0,1.0
2024-11-29,2.58,2.822,2.572,2.65,22297,2.58,2.822,2.572,2.65,22297,0.0,1.0
2024-12-02,2.58,2.71,2.47,2.51,62326,2.58,2.71,2.47,2.51,62326,0.0,1.0
2024-12-03,2.46,2.64,2.4471,2.64,23174,2.46,2.64,2.4471,2.64,23174,0.0,1.0
2024-12-04,2.56,2.6,2.314,2.44,74197,2.56,2.6,2.314,2.44,74197,0.0,1.0
2024-12-05,2.41,2.63,2.4,2.48,14757,2.41,2.63,2.4,2.48,14757,0.0,1.0
2024-12-06,3.07,3.3389,2.45,2.6,147317,3.07,3.3389,2.45,2.6,147317,0.0,1.0
2024-12-09,3.13,3.48,3.1002,3.48,49210,3.13,3.48,3.1002,3.48,49210,0.0,1.0
2024-12-10,2.91,3.15,2.8504,3.15,23121,2.91,3.15,2.8504,3.15,23121,0.0,1.0
2024-12-11,2.96,3.01,2.751,3.01,7769,2.96,3.01,2.751,3.01,7769,0.0,1.0
2024-12-12,2.93,3.03,2.7498,3.0,37199,2.93,3.03,2.7498,3.0,37199,0.0,1.0
2024-12-13,2.8,2.97,2.71,2.96,73835,2.8,2.97,2.71,2.96,73835,0.0,1.0
2024-12-16,2.65,2.96,2.61,2.75,31049,2.65,2.96,2.61,2.75,31049,0.0,1.0
2024-12-17,2.61,2.89,2.55,2.71,16653,2.61,2.89,2.55,2.71,16653,0.0,1.0
2024-12-18,2.52,2.79,2.4974,2.51,15836,2.52,2.79,2.4974,2.51,15836,0.0,1.0
2024-12-19,2.32,2.64,2.31,2.64,23023,2.32,2.64,2.31,2.64,23023,0.0,1.0
2024-12-20,2.14,2.38,2.1,2.31,31653,2.14,2.38,2.1,2.31,31653,0.0,1.0
2024-12-23,2.1,2.24,2.07,2.13,17110,2.1,2.24,2.07,2.13,17110,0.0,1.0
2024-12-24,1.98,2.29,1.85,2.02,22033,1.98,2.29,1.85,2.02,22033,0.0,1.0
2024-12-26,3.05,6.0,2.0,2.0154,9304409,3.05,6.0,2.0,2.0154,9304409,0.0,1.0
2024-12-27,2.9,3.28,2.6233,2.88,433865,2.9,3.28,2.6233,2.88,433865,0.0,1.0
2024-12-30,3.58,3.73,2.7016,2.86,295889,3.58,3.73,2.7016,2.86,295889,0.0,1.0
2024-12-31,2.94,3.295,2.851,3.24,70253,2.94,3.295,2.851,3.24,70253,0.0,1.0
2025-01-02,2.76,3.0499,2.66,2.7462,91358,2.76,3.0499,2.66,2.7462,91358,0.0,1.0
2025-01-03,3.01,3.13,2.75,2.9,46182,3.01,3.13,2.75,2.9,46182,0.0,1.0
2025-01-06,2.79,3.1,2.67,3.1,29466,2.79,3.1,2.67,3.1,29466,0.0,1.0
2025-01-07,2.57,2.7404,2.47,2.68,37250,2.57,2.7404,2.47,2.68,37250,0.0,1.0
2025-01-08,2.71,3.12,2.5398,2.63,86455,2.71,3.12,2.5398,2.63,86455,0.0,1.0
2025-01-10,2.51,2.59,2.41,2.58,18609,2.51,2.59,2.41,2.58,18609,0.0,1.0
2025-01-13,2.45,2.69,2.41,2.64,22176,2.45,2.69,2.41,2.64,22176,0.0,1.0
2025-01-14,2.4,2.6908,2.26,2.4,22493,2.4,2.6908,2.26,2.4,22493,0.0,1.0
2025-01-15,2.59,2.67,2.32,2.5,116003,2.59,2.67,2.32,2.5,116003,0.0,1.0
2025-01-16,2.51,2.7903,2.42,2.72,137900,2.51,2.7903,2.42,2.72,137900,0.0,1.0
2025-01-17,2.55,2.7299,2.3971,2.54,23151,2.55,2.7299,2.3971,2.54,23151,0.0,1.0
2025-01-21,2.55,2.8,2.51,2.6,72694,2.55,2.8,2.51,2.6,72694,0.0,1.0
2025-01-22,2.58,2.69,2.5001,2.52,28861,2.58,2.69,2.5001,2.52,28861,0.0,1.0
2025-01-23,2.5,2.58,2.4,2.49,24392,2.5,2.58,2.4,2.49,24392,0.0,1.0
2025-01-24,2.48,2.69,2.4642,2.54,48688,2.48,2.69,2.4642,2.54,48688,0.0,1.0
2025-01-27,2.52,2.97,2.27,2.42,101788,2.52,2.97,2.27,2.42,101788,0.0,1.0
2025-01-28,2.32,2.54,2.2,2.45,35807,2.32,2.54,2.2,2.45,35807,0.0,1.0
2025-01-29,1.97,2.7191,1.97,2.38,81113,1.97,2.7191,1.97,2.38,81113,0.0,1.0
2025-01-30,2.11,2.18,1.94,2.0,66456,2.11,2.18,1.94,2.0,66456,0.0,1.0
2025-01-31,2.06,2.17,2.01,2.05,17695,2.06,2.17,2.01,2.05,17695,0.0,1.0
2025-02-03,2.07,2.1707,2.0,2.0,16347,2.07,2.1707,2.0,2.0,16347,0.0,1.0
2025-02-04,2.03,2.14,1.99,2.08,47445,2.03,2.14,1.99,2.08,47445,0.0,1.0
2025-02-05,2.33,2.4664,2.03,2.03,76215,2.33,2.4664,2.03,2.03,76215,0.0,1.0
2025-02-06,2.17,2.4,2.145,2.4,23818,2.17,2.4,2.145,2.4,23818,0.0,1.0
2025-02-07,2.11,2.27,2.0301,2.14,24988,2.11,2.27,2.0301,2.14,24988,0.0,1.0
2025-02-10,2.11,2.11,2.03,2.05,16396,2.11,2.11,2.03,2.05,16396,0.0,1.0
2025-02-11,2.09,2.16,2.03,2.15,36683,2.09,2.16,2.03,2.15,36683,0.0,1.0
2025-02-12,2.07,2.2719,2.04,2.2719,11427,2.07,2.2719,2.04,2.2719,11427,0.0,1.0
2025-02-13,2.08,2.16,2.05,2.08,22437,2.08,2.16,2.05,2.08,22437,0.0,1.0
2025-02-14,2.23,2.24,2.08,2.2,25223,2.23,2.24,2.08,2.2,25223,0.0,1.0
2025-02-18,2.06,2.32,2.0,2.23,41357,2.06,2.32,2.0,2.23,41357,0.0,1.0
2025-02-19,2.0,2.09,1.89,2.02,35605,2.0,2.09,1.89,2.02,35605,0.0,1.0
2025-02-20,1.97,1.9815,1.81,1.98,43306,1.97,1.9815,1.81,1.98,43306,0.0,1.0
2025-02-21,1.9,2.0,1.81,1.935,35025,1.9,2.0,1.81,1.935,35025,0.0,1.0
2025-02-24,1.79,1.8848,1.71,1.8848,25116,1.79,1.8848,1.71,1.8848,25116,0.0,1.0
2025-02-25,1.76,1.947,1.71,1.809,18429,1.76,1.947,1.71,1.809,18429,0.0,1.0
2025-02-26,1.8582,1.9279,1.76,1.83,7660,1.8582,1.9279,1.76,1.83,7660,0.0,1.0
2025-02-27,2.87,5.81,1.86,1.86,69863640,2.87,5.81,1.86,1.86,69863640,0.0,1.0
2025-02-28,2.4,2.69,2.2201,2.6,993035,2.4,2.69,2.2201,2.6,993035,0.0,1.0
2025-03-03,2.23,2.6,2.06,2.39,415512,2.23,2.6,2.06,2.39,415512,0.0,1.0
2025-03-04,2.3,2.39,2.03,2.1,267754,2.3,2.39,2.03,2.1,267754,0.0,1.0
2025-03-05,2.27,2.4701,2.1,2.1,173612,2.27,2.4701,2.1,2.1,173612,0.0,1.0
2025-03-06,2.24,2.42,2.15,2.32,80079,2.24,2.42,2.15,2.32,80079,0.0,1.0
2025-03-07,2.29,2.36,2.2052,2.31,45550,2.29,2.36,2.2052,2.31,45550,0.0,1.0
2025-03-10,2.12,2.33,2.07,2.33,72955,2.12,2.33,2.07,2.33,72955,0.0,1.0
2025-03-11,2.03,2.09,2.0,2.01,54634,2.03,2.09,2.0,2.01,54634,0.0,1.0
2025-03-12,2.02,2.08,2.02,2.04,51130,2.02,2.08,2.02,2.04,51130,0.0,1.0
2025-03-13,1.93,2.1789,1.8,2.0,111301,1.93,2.1789,1.8,2.0,111301,0.0,1.0
2025-03-14,1.92,2.01,1.84,2.01,36081,1.92,2.01,1.84,2.01,36081,0.0,1.0
2025-03-17,1.88,2.0054,1.84,2.0,37513,1.88,2.0054,1.84,2.0,37513,0.0,1.0
2025-03-18,1.84,1.9393,1.79,1.83,35563,1.84,1.9393,1.79,1.83,35563,0.0,1.0
2025-03-19,1.86,1.96,1.8401,1.96,30452,1.86,1.96,1.8401,1.96,30452,0.0,1.0
2025-03-20,1.87,1.95,1.87,1.94,32770,1.87,1.95,1.87,1.94,32770,0.0,1.0
2025-03-21,2.14,2.14,1.9499,1.97,72022,2.14,2.14,1.9499,1.97,72022,0.0,1.0
2025-03-24,2.06,2.11,1.9601,2.11,20923,2.06,2.11,1.9601,2.11,20923,0.0,1.0
2025-03-25,2.07,2.13,2.05,2.13,10385,2.07,2.13,2.05,2.13,10385,0.0,1.0
2025-03-26,2.0,2.14,1.95,2.14,35360,2.0,2.14,1.95,2.14,35360,0.0,1.0
2025-03-27,2.01,2.01,1.9264,1.95,5876,2.01,2.01,1.9264,1.95,5876,0.0,1.0
2025-03-28,1.95,2.01,1.95,2.01,10033,1.95,2.01,1.95,2.01,10033,0.0,1.0
2025-03-31,1.93,2.11,1.78,1.97,102028,1.93,2.11,1.78,1.97,102028,0.0,1.0
2025-04-01,2.01,2.02,1.94,2.01,15403,2.01,2.02,1.94,2.01,15403,0.0,1.0
2025-04-02,1.96,2.03,1.96,2.0,10629,1.96,2.03,1.96,2.0,10629,0.0,1.0
2025-04-03,1.99,2.03,1.88,1.99,15130,1.99,2.03,1.88,1.99,15130,0.0,1.0
2025-04-04,1.93,2.02,1.87,2.02,14213,1.93,2.02,1.87,2.02,14213,0.0,1.0
2025-04-07,1.82,1.9429,1.8,1.82,29730,1.82,1.9429,1.8,1.82,29730,0.0,1.0
2025-04-08,1.91,2.0,1.82,1.9,33434,1.91,2.0,1.82,1.9,33434,0.0,1.0
2025-04-09,1.91,1.99,1.85,1.99,45570,1.91,1.99,1.85,1.99,45570,0.0,1.0
2025-04-10,1.92,1.98,1.83,1.97,22647,1.92,1.98,1.83,1.97,22647,0.0,1.0
2025-04-11,2.07,2.24,1.9101,1.98,89377,2.07,2.24,1.9101,1.98,89377,0.0,1.0
2025-04-14,2.21,2.3,2.05,2.09,50353,2.21,2.3,2.05,2.09,50353,0.0,1.0
2025-04-15,2.22,2.62,2.165,2.24,139163,2.22,2.62,2.165,2.24,139163,0.0,1.0
2025-04-16,2.06,2.342,2.0,2.25,47875,2.06,2.342,2.0,2.25,47875,0.0,1.0
2025-04-17,2.4,2.47,2.05,2.15,119223,2.4,2.47,2.05,2.15,119223,0.0,1.0
2025-04-21,2.38,2.52,2.1165,2.4,98877,2.38,2.52,2.1165,2.4,98877,0.0,1.0
2025-04-22,2.33,2.49,2.28,2.48,42377,2.33,2.49,2.28,2.48,42377,0.0,1.0
2025-04-23,2.27,2.36,2.18,2.36,50044,2.27,2.36,2.18,2.36,50044,0.0,1.0
2025-04-24,2.2,2.25,2.1704,2.2,12992,2.2,2.25,2.1704,2.2,12992,0.0,1.0
2025-04-25,2.21,2.39,2.17,2.1884,30644,2.21,2.39,2.17,2.1884,30644,0.0,1.0
2025-04-28,2.14,2.23,2.14,2.14,18889,2.14,2.23,2.14,2.14,18889,0.0,1.0
2025-04-29,2.17,2.245,2.08,2.08,11334,2.17,2.245,2.08,2.08,11334,0.0,1.0
2025-04-30,2.27,2.4,2.1,2.24,19930,2.27,2.4,2.1,2.24,19930,0.0,1.0
2025-05-01,2.305,2.38,2.23,2.2897,9778,2.305,2.38,2.23,2.2897,9778,0.0,1.0
2025-05-02,2.29,2.345,2.2604,2.2604,8557,2.29,2.345,2.2604,2.2604,8557,0.0,1.0
2025-05-05,2.2,2.29,2.16,2.29,12756,2.2,2.29,2.16,2.29,12756,0.0,1.0
2025-05-06,2.236,2.25,2.0931,2.22,34900,2.236,2.25,2.0931,2.22,34900,0.0,1.0
2025-05-07,2.14,2.24,2.05,2.19,20415,2.14,2.24,2.05,2.19,20415,0.0,1.0
2025-05-08,2.16,2.24,2.12,2.129,37481,2.16,2.24,2.12,2.129,37481,0.0,1.0
2025-05-09,2.17,2.2399,2.1,2.1238,11534,2.17,2.2399,2.1,2.1238,11534,0.0,1.0
2025-05-12,2.19,2.27,2.16,2.27,4745,2.19,2.27,2.16,2.27,4745,0.0,1.0
2025-05-13,2.22,2.3,2.1732,2.27,19009,2.22,2.3,2.1732,2.27,19009,0.0,1.0
2025-05-14,2.43,2.5,2.25,2.5,42105,2.43,2.5,2.25,2.5,42105,0.0,1.0
2025-05-15,2.31,2.4284,2.26,2.31,20564,2.31,2.4284,2.26,2.31,20564,0.0,1.0
2025-05-16,2.35,2.393745,2.27,2.31,14493,2.35,2.393745,2.27,2.31,14493,0.0,1.0
2025-05-19,2.49,2.828,2.31,2.31,89410,2.49,2.828,2.31,2.31,89410,0.0,1.0
2025-05-20,2.5,2.5896,2.4155,2.495,14434,2.5,2.5896,2.4155,2.495,14434,0.0,1.0
2025-05-21,2.43,2.5489,2.36,2.36,21754,2.43,2.5489,2.36,2.36,21754,0.0,1.0
2025-05-22,2.39,2.5,2.33,2.5,9663,2.39,2.5,2.33,2.5,9663,0.0,1.0
2025-05-23,2.35,2.47,2.33,2.39,9983,2.35,2.47,2.33,2.39,9983,0.0,1.0
2025-05-27,2.31,2.4904,2.26,2.35,9043,2.31,2.4904,2.26,2.35,9043,0.0,1.0
2025-05-28,2.204,2.385,2.16,2.38,6375,2.204,2.385,2.16,2.38,6375,0.0,1.0
2025-05-29,2.21,2.34,2.2,2.2,6197,2.21,2.34,2.2,2.2,6197,0.0,1.0
2025-05-30,2.22,2.329,2.22,2.2259,8414,2.22,2.329,2.22,2.2259,8414,0.0,1.0
2025-06-02,2.25,2.34,2.2,2.2,9347,2.25,2.34,2.2,2.2,9347,0.0,1.0
2025-06-03,2.251,2.3185,2.25,2.29,6015,2.251,2.3185,2.25,2.29,6015,0.0,1.0
2025-06-04,2.31,2.3406,2.12,2.26,39567,2.31,2.3406,2.12,2.26,39567,0.0,1.0
2025-06-05,2.13,2.26,2.13,2.26,11372,2.13,2.26,2.13,2.26,11372,0.0,1.0
2025-06-06,2.1201,2.24,2.11,2.12,17330,2.1201,2.24,2.11,2.12,17330,0.0,1.0
2025-06-09,2.12,2.208,2.12,2.145,6245,2.12,2.208,2.12,2.145,6245,0.0,1.0
2025-06-10,2.11,2.17,2.1,2.12,11076,2.11,2.17,2.1,2.12,11076,0.0,1.0
2025-06-11,2.125,2.21,2.1,2.12,8618,2.125,2.21,2.1,2.12,8618,0.0,1.0
2025-06-12,2.05,2.1199,2.05,2.1,9398,2.05,2.1199,2.05,2.1,9398,0.0,1.0
2025-06-13,2.1,2.11,2.04,2.04,15809,2.1,2.11,2.04,2.04,15809,0.0,1.0
2025-06-16,2.08,2.11,2.05,2.1,7562,2.08,2.11,2.05,2.1,7562,0.0,1.0
2025-06-17,2.06,2.1001,2.06,2.1001,11604,2.06,2.1001,2.06,2.1001,11604,0.0,1.0
2025-06-18,2.02,2.08,2.01,2.06,6773,2.02,2.08,2.01,2.06,6773,0.0,1.0
2025-06-20,1.97,2.01,1.96,2.01,9863,1.97,2.01,1.96,2.01,9863,0.0,1.0
2025-06-23,1.96,2.07,1.9408,2.07,9400,1.96,2.07,1.9408,2.07,9400,0.0,1.0
2025-06-24,2.01,2.0587,1.95,1.96,9357,2.01,2.0587,1.95,1.96,9357,0.0,1.0
2025-06-25,1.989,2.04,1.97,2.04,9233,1.989,2.04,1.97,2.04,9233,0.0,1.0
2025-06-26,2.0,2.0595,1.98,1.99,3601,2.0,2.0595,1.98,1.99,3601,0.0,1.0
2025-06-27,1.99,2.07,1.97,1.97,2469,1.99,2.07,1.97,1.97,2469,0.0,1.0
2025-06-30,2.04,2.06,1.9711,2.06,14285,2.04,2.06,1.9711,2.06,14285,0.0,1.0
2025-07-01,2.0,2.04,1.99,2.016,6839,2.0,2.04,1.99,2.016,6839,0.0,1.0
2025-07-02,1.99,2.07,1.97,2.07,10783,1.99,2.07,1.97,2.07,10783,0.0,1.0
2025-07-03,2.0,2.0,1.98,1.98,880,2.0,2.0,1.98,1.98,880,0.0,1.0
2025-07-07,1.95,2.025,1.95,2.025,4517,1.95,2.025,1.95,2.025,4517,0.0,1.0
2025-07-08,1.95,2.01,1.94,1.94,8060,1.95,2.01,1.94,1.94,8060,0.0,1.0
2025-07-09,1.96,2.023,1.92,1.95,11804,1.96,2.023,1.92,1.95,11804,0.0,1.0
2025-07-10,1.97,2.07,1.96,2.07,22482,1.97,2.07,1.96,2.07,22482,0.0,1.0
2025-07-11,1.96,2.0299,1.96,1.97,7538,1.96,2.0299,1.96,1.97,7538,0.0,1.0
2025-07-14,1.97,2.0199,1.96,1.96,7758,1.97,2.0199,1.96,1.96,7758,0.0,1.0
2025-07-15,1.98,2.07,1.97,1.97,27720,1.98,2.07,1.97,1.97,27720,0.0,1.0
2025-07-16,2.02,2.0593,1.98,1.9923,14712,2.02,2.0593,1.98,1.9923,14712,0.0,1.0
2025-07-17,2.13,2.2,2.01,2.01,25681,2.13,2.2,2.01,2.01,25681,0.0,1.0
2025-07-18,2.12,2.2,2.1,2.11,12319,2.12,2.2,2.1,2.11,12319,0.0,1.0
2025-07-21,2.14,2.2004,2.12,2.12,20095,2.14,2.2004,2.12,2.12,20095,0.0,1.0
2025-07-22,2.25,2.77,2.18,2.25,129950,2.25,2.77,2.18,2.25,129950,0.0,1.0
2025-07-23,2.5,2.75,2.23,2.23,48269,2.5,2.75,2.23,2.23,48269,0.0,1.0
2025-07-24,2.36,2.6779,2.3501,2.47,39960,2.36,2.6779,2.3501,2.47,39960,0.0,1.0
2025-07-25,2.35,2.46,2.31,2.34,36638,2.35,2.46,2.31,2.34,36638,0.0,1.0
2025-07-28,2.21,2.3606,2.2,2.29,24972,2.21,2.3606,2.2,2.29,24972,0.0,1.0
2025-07-29,2.14,2.3099,2.11,2.22,10739,2.14,2.3099,2.11,2.22,10739,0.0,1.0
2025-07-30,2.23,2.23,2.09,2.13,10274,2.23,2.23,2.09,2.13,10274,0.0,1.0
2025-07-31,2.09,2.21,2.07,2.21,7347,2.09,2.21,2.07,2.21,7347,0.0,1.0
2025-08-01,2.0,2.1,1.95,2.1,21615,2.0,2.1,1.95,2.1,21615,0.0,1.0
2025-08-04,2.115,2.1699,2.0,2.0,26904,2.115,2.1699,2.0,2.0,26904,0.0,1.0
2025-08-05,2.175,2.24,2.09,2.1013,11150,2.175,2.24,2.09,2.1013,11150,0.0,1.0
2025-08-06,2.165,2.21,2.165,2.21,1968,2.165,2.21,2.165,2.21,1968,0.0,1.0
2025-08-07,2.09,2.21,2.075,2.2099,10218,2.09,2.21,2.075,2.2099,10218,0.0,1.0
2025-08-08,2.13,2.24,2.01,2.01,18383,2.13,2.24,2.01,2.01,18383,0.0,1.0
2025-08-11,2.045,2.142,2.045,2.11,6374,2.045,2.142,2.045,2.11,6374,0.0,1.0
2025-08-12,2.04,2.3759,2.0,2.17,17363,2.04,2.3759,2.0,2.17,17363,0.0,1.0
2025-08-13,2.14,2.14,2.031,2.08,7198,2.14,2.14,2.031,2.08,7198,0.0,1.0
2025-08-14,2.1072,2.1149,2.0069,2.0069,7071,2.1072,2.1149,2.0069,2.0069,7071,0.0,1.0
2025-08-15,2.02,2.07,2.02,2.06,8355,2.02,2.07,2.02,2.06,8355,0.0,1.0
2025-08-18,2.0,2.05,1.97,1.97,5336,2.0,2.05,1.97,1.97,5336,0.0,1.0
2025-08-19,2.04,2.07,2.015,2.03,17603,2.04,2.07,2.015,2.03,17603,0.0,1.0
2025-08-20,2.03,2.05,1.97,2.04,15077,2.03,2.05,1.97,2.04,15077,0.0,1.0
2025-08-21,1.94,2.02,1.93,2.02,17397,1.94,2.02,1.93,2.02,17397,0.0,1.0
2025-08-22,2.0,2.0,1.9401,1.95,12265,2.0,2.0,1.9401,1.95,12265,0.0,1.0
2025-08-25,1.9787,2.0,1.96,1.9945,11560,1.9787,2.0,1.96,1.9945,11560,0.0,1.0
2025-08-26,1.99,1.99,1.965,1.97,8885,1.99,1.99,1.965,1.97,8885,0.0,1.0
2025-08-27,1.96,1.9978,1.96,1.9978,6785,1.96,1.9978,1.96,1.9978,6785,0.0,1.0
2025-08-28,1.96,1.99,1.96,1.96,6636,1.96,1.99,1.96,1.96,6636,0.0,1.0
2025-08-29,1.96,1.99,1.95,1.99,6566,1.96,1.99,1.95,1.99,6566,0.0,1.0
2025-09-02,1.87,1.93,1.84,1.93,14149,1.87,1.93,1.84,1.93,14149,0.0,1.0
2025-09-03,1.8,1.88,1.69,1.87,43060,1.8,1.88,1.69,1.87,43060,0.0,1.0
2025-09-04,1.78,1.8,1.75,1.75,11724,1.78,1.8,1.75,1.75,11724,0.0,1.0
2025-09-05,1.8,1.8,1.7893,1.7893,2592,1.8,1.8,1.7893,1.7893,2592,0.0,1.0
2025-09-08,1.73,1.8407,1.68,1.78,28142,1.73,1.8407,1.68,1.78,28142,0.0,1.0
2025-09-09,1.84,2.1,1.76,1.77,65447,1.84,2.1,1.76,1.77,65447,0.0,1.0
2025-09-10,1.78,1.99,1.75,1.84,21221,1.78,1.99,1.75,1.84,21221,0.0,1.0
2025-09-11,1.8,1.86,1.76,1.76,44820,1.8,1.86,1.76,1.76,44820,0.0,1.0
2025-09-12,1.705,1.8499,1.705,1.8499,26885,1.705,1.8499,1.705,1.8499,26885,0.0,1.0
2025-09-15,1.45,1.7488,1.45,1.71,71034,1.45,1.7488,1.45,1.71,71034,0.0,1.0
2025-09-16,1.61,1.6617,1.45,1.47,51707,1.61,1.6617,1.45,1.47,51707,0.0,1.0
2025-09-17,1.69,1.69,1.61,1.65,43168,1.69,1.69,1.61,1.65,43168,0.0,1.0
2025-09-18,1.78,1.7987,1.7,1.76,31685,1.78,1.7987,1.7,1.76,31685,0.0,1.0
2025-09-19,1.78,1.95,1.73,1.74,36200,1.78,1.95,1.73,1.74,36200,0.0,1.0
2025-09-22,1.74,1.8,1.68,1.8,18359,1.74,1.8,1.68,1.8,18359,0.0,1.0
2025-09-23,1.66,1.73,1.64,1.68,16803,1.66,1.73,1.64,1.68,16803,0.0,1.0
2025-09-24,1.67,1.72,1.65,1.66,9281,1.67,1.72,1.65,1.66,9281,0.0,1.0
2025-09-25,1.67,1.8185,1.64,1.7328,7114,1.67,1.8185,1.64,1.7328,7114,0.0,1.0
2025-09-26,1.6101,1.7,1.6,1.64,16447,1.6101,1.7,1.6,1.64,16447,0.0,1.0
2025-09-29,1.61,1.65,1.49,1.65,68198,1.61,1.65,1.49,1.65,68198,0.0,1.0
2025-09-30,1.72,1.72,1.6,1.65,67327,1.72,1.72,1.6,1.65,67327,0.0,1.0
2025-10-01,1.72,1.84,1.7,1.7,29530,1.72,1.84,1.7,1.7,29530,0.0,1.0
2025-10-02,1.72,1.74,1.7,1.71,14016,1.72,1.74,1.7,1.71,14016,0.0,1.0
2025-10-03,1.7013,1.75,1.69,1.7,17454,1.7013,1.75,1.69,1.7,17454,0.0,1.0
2025-10-06,1.71,1.73,1.69,1.7,7281,1.71,1.73,1.69,1.7,7281,0.0,1.0
2025-10-07,1.58,1.755,1.55,1.75,42709,1.58,1.755,1.55,1.75,42709,0.0,1.0
2025-10-08,1.65,1.6999,1.61,1.6999,22952,1.65,1.6999,1.61,1.6999,22952,0.0,1.0
2025-10-09,1.64,1.7,1.6135,1.625,11852,1.64,1.7,1.6135,1.625,11852,0.0,1.0
2025-10-10,1.7,1.72,1.54,1.57,57674,1.7,1.72,1.54,1.57,57674,0.0,1.0
2025-10-13,2.0,2.02,1.613,1.69,249008,2.0,2.02,1.613,1.69,249008,0.0,1.0
2025-10-14,2.08,2.21,1.95,2.16,240403,2.08,2.21,1.95,2.16,240403,0.0,1.0
2025-10-15,2.15,2.1991,2.08,2.12,65514,2.15,2.1991,2.08,2.12,65514,0.0,1.0
2025-10-16,2.22,2.28,2.13,2.25,81214,2.22,2.28,2.13,2.25,81214,0.0,1.0
2025-10-17,2.4,2.44,2.2,2.2499,321039,2.4,2.44,2.2,2.2499,321039,0.0,1.0
2025-10-20,2.29,2.64,2.2,2.51,346504,2.29,2.64,2.2,2.51,346504,0.0,1.0
2025-10-21,1.94,2.37,1.81,2.26,108291,1.94,2.37,1.81,2.26,108291,0.0,1.0
2025-10-22,1.77,1.97,1.76,1.95,40227,1.77,1.97,1.76,1.95,40227,0.0,1.0
2025-10-23,1.77,2.0048,1.76,1.82,40034,1.77,2.0048,1.76,1.82,40034,0.0,1.0
2025-10-24,1.78,1.93,1.7213,1.73,71923,1.78,1.93,1.7213,1.73,71923,0.0,1.0
2025-10-27,1.83,1.9033,1.75,1.75,34810,1.83,1.9033,1.75,1.75,34810,0.0,1.0
2025-10-28,1.72,1.9378,1.72,1.81,26915,1.72,1.9378,1.72,1.81,26915,0.0,1.0
2025-10-29,1.63,1.89,1.6203,1.7,46990,1.63,1.89,1.6203,1.7,46990,0.0,1.0
2025-10-30,1.58,1.68,1.55,1.61,44405,1.58,1.68,1.55,1.61,44405,0.0,1.0
2025-10-31,1.68,1.712,1.58,1.58,20517,1.68,1.712,1.58,1.58,20517,0.0,1.0
2025-11-03,1.63,1.69,1.58,1.6001,30046,1.63,1.69,1.58,1.6001,30046,0.0,1.0
2025-11-04,1.48,1.62,1.48,1.58,32314,1.48,1.62,1.48,1.58,32314,0.0,1.0
2025-11-05,1.375,1.5994,1.36,1.49,47101,1.375,1.5994,1.36,1.49,47101,0.0,1.0
2025-11-06,1.49,1.5,1.38,1.38,3788,1.49,1.5,1.38,1.38,3788,0.0,1.0
2025-11-07,1.51,1.52,1.4,1.45,20258,1.51,1.52,1.4,1.45,20258,0.0,1.0
2025-11-10,1.49,1.52,1.468,1.5,16406,1.49,1.52,1.468,1.5,16406,0.0,1.0
2025-11-11,1.41,1.53,1.41,1.53,14944,1.41,1.53,1.41,1.53,14944,0.0,1.0
2025-11-12,1.48,1.51,1.45,1.475,9532,1.48,1.51,1.45,1.475,9532,0.0,1.0
2025-11-13,1.425,1.4912,1.41,1.49,4187424,1.425,1.4912,1.41,1.49,4187424,0.0,1.0
2025-11-14,1.73,2.23,1.695,1.72,23097402,1.73,2.23,1.695,1.72,23097402,0.0,1.0
2025-11-17,1.47,1.79,1.45,1.79,598557,1.47,1.79,1.45,1.79,598557,0.0,1.0
2025-11-18,2.14,2.68,1.44,1.44,12596036,2.14,2.68,1.44,1.44,12596036,0.0,1.0
2025-11-19,1.97,2.185,1.9172,1.97,586741,1.97,2.185,1.9172,1.97,586741,0.0,1.0
2025-11-20,2.33,2.37,1.8,1.96,481737,2.33,2.37,1.8,1.96,481737,0.0,1.0
2025-11-21,2.2,2.48,2.2,2.32,314465,2.2,2.48,2.2,2.32,314465,0.0,1.0
2025-11-24,2.96,3.12,2.14,2.15,620551,2.96,3.12,2.14,2.15,620551,0.0,1.0
2025-11-25,3.11,3.17,2.8106,2.89,145299,3.11,3.17,2.8106,2.89,145299,0.0,1.0
2025-11-26,2.99,3.44,2.961,3.11,133228,2.99,3.44,2.961,3.11,133228,0.0,1.0