date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-17,1.1,1.1999,1.1,1.1999,5401,1.1,1.1999,1.1,1.1999,5401,0.0,1.0
2024-05-20,1.07,1.1,1.07,1.1,131007,1.07,1.1,1.07,1.1,131007,0.0,1.0
2024-05-21,1.09,1.09,1.09,1.09,100,1.09,1.09,1.09,1.09,100,0.0,1.0
2024-05-22,1.07,1.09,1.07,1.07,10983,1.07,1.09,1.07,1.07,10983,0.0,1.0
2024-05-23,1.1,1.15,1.06,1.06,1111,1.1,1.15,1.06,1.06,1111,0.0,1.0
2024-05-24,1.2,4.2,1.06,1.07,31407,1.2,4.2,1.06,1.07,31407,0.0,1.0
2024-05-28,1.1,1.2,1.03,1.2,46123,1.1,1.2,1.03,1.2,46123,0.0,1.0
2024-05-29,1.11,1.11,1.11,1.11,153,1.11,1.11,1.11,1.11,153,0.0,1.0
2024-05-30,1.1,1.11,1.1,1.1,1129,1.1,1.11,1.1,1.1,1129,0.0,1.0
2024-05-31,1.12,1.12,1.08,1.12,1049,1.12,1.12,1.08,1.12,1049,0.0,1.0
2024-06-03,1.1,1.1,1.0,1.0,52915,1.1,1.1,1.0,1.0,52915,0.0,1.0
2024-06-04,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2024-06-05,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2024-06-06,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2024-06-07,1.1,1.1,1.1,1.1,50,1.1,1.1,1.1,1.1,50,0.0,1.0
2024-06-10,1.56,1.56,1.1,1.22,7335,1.56,1.56,1.1,1.22,7335,0.0,1.0
2024-06-11,1.56,1.56,1.56,1.56,43,1.56,1.56,1.56,1.56,43,0.0,1.0
2024-06-12,1.46,1.52,1.46,1.52,1218,1.46,1.52,1.46,1.52,1218,0.0,1.0
2024-06-13,1.54,1.99,1.5,1.99,4500,1.54,1.99,1.5,1.99,4500,0.0,1.0
2024-06-14,1.3,1.6,1.1,1.32,8301,1.3,1.6,1.1,1.32,8301,0.0,1.0
2024-06-17,1.3,1.3,1.3,1.3,101,1.3,1.3,1.3,1.3,101,0.0,1.0
2024-06-18,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2024-06-20,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2024-06-21,1.3,1.3,1.3,1.3,100,1.3,1.3,1.3,1.3,100,0.0,1.0
2024-06-24,1.3,1.3,1.3,1.3,105,1.3,1.3,1.3,1.3,105,0.0,1.0
2024-06-25,0.96,0.96,0.96,0.96,101,0.96,0.96,0.96,0.96,101,0.0,1.0
2024-06-26,1.2,1.2,1.01,1.01,233,1.2,1.2,1.01,1.01,233,0.0,1.0
2024-06-27,1.2,1.49,1.2,1.2,550,1.2,1.49,1.2,1.2,550,0.0,1.0
2024-06-28,1.1,1.2,1.0,1.01,34259,1.1,1.2,1.0,1.01,34259,0.0,1.0
2024-07-01,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2024-07-02,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2024-07-03,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2024-07-05,1.1,1.1,1.1,1.1,52,1.1,1.1,1.1,1.1,52,0.0,1.0
2024-07-08,1.26,1.26,1.25,1.25,309,1.26,1.26,1.25,1.25,309,0.0,1.0
2024-07-09,1.26,1.26,1.26,1.26,6,1.26,1.26,1.26,1.26,6,0.0,1.0
2024-07-10,1.26,1.26,1.26,1.26,138,1.26,1.26,1.26,1.26,138,0.0,1.0
2024-07-11,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-07-12,1.26,1.26,1.26,1.26,1,1.26,1.26,1.26,1.26,1,0.0,1.0
2024-07-15,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-07-16,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-07-17,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-07-18,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-07-19,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-07-22,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-07-23,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-07-24,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-07-25,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-07-26,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-07-29,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-07-30,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-07-31,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-08-01,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-08-02,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-08-05,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-08-06,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-08-07,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2024-08-08,1.06,1.06,1.0,1.0,15100,1.06,1.06,1.0,1.0,15100,0.0,1.0
2024-08-09,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2024-08-12,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2024-08-13,1.06,1.06,1.06,1.06,28,1.06,1.06,1.06,1.06,28,0.0,1.0
2024-08-14,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2024-08-15,1.06,1.06,1.06,1.06,123,1.06,1.06,1.06,1.06,123,0.0,1.0
2024-08-16,1.1,1.21,1.08,1.1,4339,1.1,1.21,1.08,1.1,4339,0.0,1.0
2024-08-19,1.1,1.1,1.05,1.05,701,1.1,1.1,1.05,1.05,701,0.0,1.0
2024-08-20,1.1,1.1,1.1,1.1,821,1.1,1.1,1.1,1.1,821,0.0,1.0
2024-08-21,1.15,1.15,1.13,1.13,601,1.15,1.15,1.13,1.13,601,0.0,1.0
2024-08-22,1.15,1.15,1.15,1.15,5020,1.15,1.15,1.15,1.15,5020,0.0,1.0
2024-08-23,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2024-08-26,1.5,1.5,1.25,1.25,7335,1.5,1.5,1.25,1.25,7335,0.0,1.0
2024-08-27,1.6,2.11,1.54,2.11,1702,1.6,2.11,1.54,2.11,1702,0.0,1.0
2024-08-28,1.6,1.6,1.13,1.6,4112,1.6,1.6,1.13,1.6,4112,0.0,1.0
2024-08-29,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2024-08-30,1.6,1.6,1.6,1.6,1,1.6,1.6,1.6,1.6,1,0.0,1.0
2024-09-03,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2024-09-04,1.4,1.99,1.4,1.59,11106,1.4,1.99,1.4,1.59,11106,0.0,1.0
2024-09-05,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2024-09-06,1.4,1.4,1.4,1.4,603,1.4,1.4,1.4,1.4,603,0.0,1.0
2024-09-09,1.41,1.7,1.4,1.6,2099,1.41,1.7,1.4,1.6,2099,0.0,1.0
2024-09-10,1.43,1.55,1.41,1.54,7525,1.43,1.55,1.41,1.54,7525,0.0,1.0
2024-09-11,1.33,1.65,1.32,1.4,16559,1.33,1.65,1.32,1.4,16559,0.0,1.0
2024-09-12,1.2,1.55,1.2,1.45,6067,1.2,1.55,1.2,1.45,6067,0.0,1.0
2024-09-13,1.21,1.35,1.12,1.12,640,1.21,1.35,1.12,1.12,640,0.0,1.0
2024-09-16,1.21,1.21,1.21,1.21,1,1.21,1.21,1.21,1.21,1,0.0,1.0
2024-09-17,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2024-09-18,1.3,1.5,1.3,1.33,3441,1.3,1.5,1.3,1.33,3441,0.0,1.0
2024-09-19,1.18,1.21,1.12,1.21,2078,1.18,1.21,1.12,1.21,2078,0.0,1.0
2024-09-20,1.199,1.2,1.075,1.18,8101,1.199,1.2,1.075,1.18,8101,0.0,1.0
2024-09-23,1.11,1.15,1.11,1.13,6912,1.11,1.15,1.11,1.13,6912,0.0,1.0
2024-09-24,1.11,1.11,1.11,1.11,460,1.11,1.11,1.11,1.11,460,0.0,1.0
2024-09-25,1.16,1.17,1.16,1.17,298,1.16,1.17,1.16,1.17,298,0.0,1.0
2024-09-26,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2024-09-27,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2024-09-30,1.16,1.16,1.16,1.16,400,1.16,1.16,1.16,1.16,400,0.0,1.0
2024-10-01,1.11,1.2,1.11,1.12,2200,1.11,1.2,1.11,1.12,2200,0.0,1.0
2024-10-02,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2024-10-03,1.11,1.11,1.11,1.11,2602,1.11,1.11,1.11,1.11,2602,0.0,1.0
2024-10-04,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2024-10-07,1.16,1.16,1.11,1.11,1803,1.16,1.16,1.11,1.11,1803,0.0,1.0
2024-10-08,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2024-10-09,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2024-10-10,1.16,1.16,1.16,1.16,100,1.16,1.16,1.16,1.16,100,0.0,1.0
2024-10-11,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2024-10-14,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2024-10-15,1.16,1.16,1.16,1.16,1,1.16,1.16,1.16,1.16,1,0.0,1.0
2024-10-16,1.16,1.16,1.16,1.16,3,1.16,1.16,1.16,1.16,3,0.0,1.0
2024-10-17,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2024-10-18,1.16,1.16,1.16,1.16,4,1.16,1.16,1.16,1.16,4,0.0,1.0
2024-10-21,1.16,1.16,1.16,1.16,102,1.16,1.16,1.16,1.16,102,0.0,1.0
2024-10-22,0.8505,0.8505,0.8505,0.8505,3500,0.8505,0.8505,0.8505,0.8505,3500,0.0,1.0
2024-10-23,1.01,1.01,1.0,1.0,1645,1.01,1.01,1.0,1.0,1645,0.0,1.0
2024-10-24,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-10-25,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-10-28,1.01,1.01,1.01,1.01,45,1.01,1.01,1.01,1.01,45,0.0,1.0
2024-10-29,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-10-30,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-10-31,1.01,1.01,1.01,1.01,1,1.01,1.01,1.01,1.01,1,0.0,1.0
2024-11-01,1.01,1.01,1.01,1.01,1,1.01,1.01,1.01,1.01,1,0.0,1.0
2024-11-04,1.01,1.2,1.0,1.16,17123,1.01,1.2,1.0,1.16,17123,0.0,1.0
2024-11-05,1.01,1.01,1.01,1.01,46,1.01,1.01,1.01,1.01,46,0.0,1.0
2024-11-06,1.11,1.2,1.1,1.1999,3106,1.11,1.2,1.1,1.1999,3106,0.0,1.0
2024-11-07,1.01,1.03,1.0,1.03,1605,1.01,1.03,1.0,1.03,1605,0.0,1.0
2024-11-08,1.01,1.01,1.01,1.01,1,1.01,1.01,1.01,1.01,1,0.0,1.0
2024-11-11,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-11-12,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-11-13,1.01,1.01,1.01,1.01,600,1.01,1.01,1.01,1.01,600,0.0,1.0
2024-11-14,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-11-15,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-11-18,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-11-19,1.01,1.01,1.01,1.01,13,1.01,1.01,1.01,1.01,13,0.0,1.0
2024-11-20,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-11-21,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-11-22,1.01,1.01,1.01,1.01,1,1.01,1.01,1.01,1.01,1,0.0,1.0
2024-11-25,1.01,1.01,1.01,1.01,1,1.01,1.01,1.01,1.01,1,0.0,1.0
2024-11-26,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-11-27,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-12-02,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-12-03,1.01,1.01,1.01,1.01,1,1.01,1.01,1.01,1.01,1,0.0,1.0
2024-12-04,1.01,1.01,1.01,1.01,1,1.01,1.01,1.01,1.01,1,0.0,1.0
2024-12-05,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-12-06,1.01,1.01,1.01,1.01,59,1.01,1.01,1.01,1.01,59,0.0,1.0
2024-12-09,1.01,1.01,1.0,1.01,1163,1.01,1.01,1.0,1.01,1163,0.0,1.0
2024-12-10,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-12-11,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-12-12,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2024-12-13,1.0,1.15,0.85,0.85,15514,1.0,1.15,0.85,0.85,15514,0.0,1.0
2024-12-16,1.02,1.2,1.01,1.09,4424,1.02,1.2,1.01,1.09,4424,0.0,1.0
2024-12-17,1.02,1.02,1.02,1.02,0,1.02,1.02,1.02,1.02,0,0.0,1.0
2024-12-18,1.0,1.01,0.9002,1.01,1100,1.0,1.01,0.9002,1.01,1100,0.0,1.0
2024-12-19,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2024-12-20,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2024-12-23,1.0,1.0,1.0,1.0,17,1.0,1.0,1.0,1.0,17,0.0,1.0
2024-12-24,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2024-12-26,1.0,1.0,1.0,1.0,1,1.0,1.0,1.0,1.0,1,0.0,1.0
2024-12-27,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2024-12-30,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2024-12-31,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2025-01-02,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2025-01-03,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2025-01-06,1.0,1.0,1.0,1.0,1,1.0,1.0,1.0,1.0,1,0.0,1.0
2025-01-07,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2025-01-08,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2025-01-10,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2025-01-13,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2025-01-14,1.2,1.25,1.1,1.1,10504,1.2,1.25,1.1,1.1,10504,0.0,1.0
2025-01-15,1.2,1.3,1.2,1.2,2364,1.2,1.3,1.2,1.2,2364,0.0,1.0
2025-01-16,1.2,1.2,1.2,1.2,6,1.2,1.2,1.2,1.2,6,0.0,1.0
2025-01-17,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2025-01-21,1.48,1.6,1.1999,1.1999,18451,1.48,1.6,1.1999,1.1999,18451,0.0,1.0
2025-01-22,1.495,1.58,1.2574,1.49,13631,1.495,1.58,1.2574,1.49,13631,0.0,1.0
2025-01-23,1.5,1.5,1.3,1.38,3840,1.5,1.5,1.3,1.38,3840,0.0,1.0
2025-01-24,1.4001,1.4059,1.4001,1.4059,1952,1.4001,1.4059,1.4001,1.4059,1952,0.0,1.0
2025-01-27,1.4001,1.4001,1.4001,1.4001,100,1.4001,1.4001,1.4001,1.4001,100,0.0,1.0
2025-01-28,1.58,1.58,1.49,1.49,975,1.58,1.58,1.49,1.49,975,0.0,1.0
2025-01-29,1.58,1.58,1.58,1.58,0,1.58,1.58,1.58,1.58,0,0.0,1.0
2025-01-30,1.88,2.19,1.46,1.58,45462,1.88,2.19,1.46,1.58,45462,0.0,1.0
2025-01-31,1.63,2.0,1.61,1.85,16407,1.63,2.0,1.61,1.85,16407,0.0,1.0
2025-02-03,2.0,2.75,1.61,1.63,26796,2.0,2.75,1.61,1.63,26796,0.0,1.0
2025-02-04,1.995,2.08,1.7,1.72,19656,1.995,2.08,1.7,1.72,19656,0.0,1.0
2025-02-05,1.85,2.05,1.85,1.89,10647,1.85,2.05,1.85,1.89,10647,0.0,1.0
2025-02-06,1.96,2.09,1.8,2.05,11802,1.96,2.09,1.8,2.05,11802,0.0,1.0
2025-02-07,1.85,2.07,1.72,2.07,9603,1.85,2.07,1.72,2.07,9603,0.0,1.0
2025-02-10,1.9,2.03,1.73,2.03,40269,1.9,2.03,1.73,2.03,40269,0.0,1.0
2025-02-11,1.8,2.03,1.8,1.85,3852,1.8,2.03,1.8,1.85,3852,0.0,1.0
2025-02-12,2.0,2.3,1.86,2.19,10459,2.0,2.3,1.86,2.19,10459,0.0,1.0
2025-02-13,2.09,2.09,1.9,1.91,606,2.09,2.09,1.9,1.91,606,0.0,1.0
2025-02-14,2.09,2.09,2.09,2.09,513,2.09,2.09,2.09,2.09,513,0.0,1.0
2025-02-18,2.3182,2.3182,1.9,2.09,5950,2.3182,2.3182,1.9,2.09,5950,0.0,1.0
2025-02-19,2.45,2.45,2.4,2.4,3100,2.45,2.45,2.4,2.4,3100,0.0,1.0
2025-02-20,2.35,2.79,2.35,2.49,4277,2.35,2.79,2.35,2.49,4277,0.0,1.0
2025-02-21,2.1,2.65,1.91,2.44,23089,2.1,2.65,1.91,2.44,23089,0.0,1.0
2025-02-24,1.97,2.11,1.81,2.11,7673,1.97,2.11,1.81,2.11,7673,0.0,1.0
2025-02-25,1.9,2.0,1.54,1.81,17737,1.9,2.0,1.54,1.81,17737,0.0,1.0
2025-02-26,1.9,1.9,1.9,1.9,2,1.9,1.9,1.9,1.9,2,0.0,1.0
2025-02-27,1.8,1.95,1.62,1.62,3806,1.8,1.95,1.62,1.62,3806,0.0,1.0
2025-02-28,1.7,2.0,1.7,1.8,1070,1.7,2.0,1.7,1.8,1070,0.0,1.0
2025-03-03,1.72,1.72,1.72,1.72,1321,1.72,1.72,1.72,1.72,1321,0.0,1.0
2025-03-04,1.85,2.0,1.73,1.73,9988,1.85,2.0,1.73,1.73,9988,0.0,1.0
2025-03-05,1.8,2.09,1.55,1.91,7241,1.8,2.09,1.55,1.91,7241,0.0,1.0
2025-03-06,1.58,1.58,1.58,1.58,590,1.58,1.58,1.58,1.58,590,0.0,1.0
2025-03-07,1.58,1.58,1.58,1.58,0,1.58,1.58,1.58,1.58,0,0.0,1.0
2025-03-10,1.58,1.58,1.58,1.58,35,1.58,1.58,1.58,1.58,35,0.0,1.0
2025-03-11,1.83,1.83,1.69,1.69,265,1.83,1.83,1.69,1.69,265,0.0,1.0
2025-03-12,1.63,1.63,1.55,1.6,1070,1.63,1.63,1.55,1.6,1070,0.0,1.0
2025-03-13,2.13,2.2,1.8,1.8,7812,2.13,2.2,1.8,1.8,7812,0.0,1.0
2025-03-14,2.0,2.35,1.91,2.35,2141,2.0,2.35,1.91,2.35,2141,0.0,1.0
2025-03-17,1.82,2.15,1.67,1.99,8335,1.82,2.15,1.67,1.99,8335,0.0,1.0
2025-03-18,1.85,1.85,1.85,1.85,607,1.85,1.85,1.85,1.85,607,0.0,1.0
2025-03-19,1.76,1.81,1.76,1.81,305,1.76,1.81,1.76,1.81,305,0.0,1.0
2025-03-20,1.76,1.76,1.76,1.76,0,1.76,1.76,1.76,1.76,0,0.0,1.0
2025-03-21,1.76,1.76,1.76,1.76,2,1.76,1.76,1.76,1.76,2,0.0,1.0
2025-03-24,1.65,1.71,1.55,1.71,2594,1.65,1.71,1.55,1.71,2594,0.0,1.0
2025-03-25,1.65,1.65,1.65,1.65,100,1.65,1.65,1.65,1.65,100,0.0,1.0
2025-03-26,1.65,1.65,1.6,1.61,812,1.65,1.65,1.6,1.61,812,0.0,1.0
2025-03-27,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2025-03-28,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2025-03-31,1.5,1.56,1.5,1.56,321,1.5,1.56,1.5,1.56,321,0.0,1.0
2025-04-01,1.61,1.86,1.61,1.86,1113,1.61,1.86,1.61,1.86,1113,0.0,1.0
2025-04-02,1.61,1.61,1.61,1.61,2,1.61,1.61,1.61,1.61,2,0.0,1.0
2025-04-03,1.61,1.61,1.61,1.61,39,1.61,1.61,1.61,1.61,39,0.0,1.0
2025-04-04,1.61,1.61,1.61,1.61,0,1.61,1.61,1.61,1.61,0,0.0,1.0
2025-04-07,1.61,1.61,1.61,1.61,11,1.61,1.61,1.61,1.61,11,0.0,1.0
2025-04-08,1.8,1.8,1.8,1.8,354,1.8,1.8,1.8,1.8,354,0.0,1.0
2025-04-09,1.8,1.8,1.8,1.8,1,1.8,1.8,1.8,1.8,1,0.0,1.0
2025-04-10,1.87,1.87,1.61,1.61,312,1.87,1.87,1.61,1.61,312,0.0,1.0
2025-04-11,1.8,1.8,1.7,1.7,601,1.8,1.8,1.7,1.7,601,0.0,1.0
2025-04-14,1.65,1.65,1.65,1.65,101,1.65,1.65,1.65,1.65,101,0.0,1.0
2025-04-15,1.8,1.95,1.49,1.51,11207,1.8,1.95,1.49,1.51,11207,0.0,1.0
2025-04-16,1.94,2.0,1.84,1.93,6834,1.94,2.0,1.84,1.93,6834,0.0,1.0
2025-04-17,1.94,1.94,1.94,1.94,432,1.94,1.94,1.94,1.94,432,0.0,1.0
2025-04-21,1.94,1.94,1.94,1.94,31,1.94,1.94,1.94,1.94,31,0.0,1.0
2025-04-22,1.94,2.0,1.94,2.0,1202,1.94,2.0,1.94,2.0,1202,0.0,1.0
2025-04-23,1.81,2.06,1.81,2.04,4506,1.81,2.06,1.81,2.04,4506,0.0,1.0
2025-04-24,1.81,1.89,1.77,1.89,3066,1.81,1.89,1.77,1.89,3066,0.0,1.0
2025-04-25,1.72,1.82,1.72,1.73,2331,1.72,1.82,1.72,1.73,2331,0.0,1.0
2025-04-28,1.71,1.71,1.71,1.71,200,1.71,1.71,1.71,1.71,200,0.0,1.0
2025-04-29,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2025-04-30,1.7,1.7,1.6,1.7,4068,1.7,1.7,1.6,1.7,4068,0.0,1.0
2025-05-01,1.7,1.7,1.7,1.7,35,1.7,1.7,1.7,1.7,35,0.0,1.0
2025-05-02,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2025-05-05,1.7,1.7,1.7,1.7,2442,1.7,1.7,1.7,1.7,2442,0.0,1.0
2025-05-06,1.7,1.7,1.7,1.7,32,1.7,1.7,1.7,1.7,32,0.0,1.0
2025-05-07,1.92,2.1,1.73,1.76,11532,1.92,2.1,1.73,1.76,11532,0.0,1.0
2025-05-08,1.92,1.92,1.92,1.92,232,1.92,1.92,1.92,1.92,232,0.0,1.0
2025-05-09,1.92,1.92,1.92,1.92,32,1.92,1.92,1.92,1.92,32,0.0,1.0
2025-05-12,1.92,1.92,1.92,1.92,61,1.92,1.92,1.92,1.92,61,0.0,1.0
2025-05-13,1.92,1.92,1.92,1.92,0,1.92,1.92,1.92,1.92,0,0.0,1.0
2025-05-14,1.92,1.92,1.92,1.92,1,1.92,1.92,1.92,1.92,1,0.0,1.0
2025-05-15,1.92,1.92,1.92,1.92,0,1.92,1.92,1.92,1.92,0,0.0,1.0
2025-05-16,1.92,1.92,1.92,1.92,0,1.92,1.92,1.92,1.92,0,0.0,1.0
2025-05-19,1.76,1.81,1.76,1.81,203,1.76,1.81,1.76,1.81,203,0.0,1.0
2025-05-20,1.71,1.76,1.71,1.76,200,1.71,1.76,1.71,1.76,200,0.0,1.0
2025-05-21,1.71,1.71,1.71,1.71,2,1.71,1.71,1.71,1.71,2,0.0,1.0
2025-05-22,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2025-05-23,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2025-05-27,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2025-05-28,1.71,1.71,1.71,1.71,5,1.71,1.71,1.71,1.71,5,0.0,1.0
2025-05-29,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2025-05-30,1.55,1.55,1.55,1.55,1000,1.55,1.55,1.55,1.55,1000,0.0,1.0
2025-06-02,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2025-06-03,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2025-06-04,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2025-06-05,1.29,1.55,1.2,1.2,5102,1.29,1.55,1.2,1.2,5102,0.0,1.0
2025-06-06,1.22,1.22,1.22,1.22,332,1.22,1.22,1.22,1.22,332,0.0,1.0
2025-06-09,1.22,1.22,1.22,1.22,60,1.22,1.22,1.22,1.22,60,0.0,1.0
2025-06-10,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2025-06-11,1.23,1.4,1.23,1.4,1204,1.23,1.4,1.23,1.4,1204,0.0,1.0
2025-06-12,1.23,1.23,1.23,1.23,0,1.23,1.23,1.23,1.23,0,0.0,1.0
2025-06-13,1.23,1.23,1.23,1.23,0,1.23,1.23,1.23,1.23,0,0.0,1.0
2025-06-16,1.23,1.23,1.23,1.23,0,1.23,1.23,1.23,1.23,0,0.0,1.0
2025-06-17,1.2,1.2,1.2,1.2,115,1.2,1.2,1.2,1.2,115,0.0,1.0
2025-06-18,1.2,1.2,1.2,1.2,1,1.2,1.2,1.2,1.2,1,0.0,1.0
2025-06-20,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2025-06-23,1.6,2.02,1.6,2.01,15175,1.6,2.02,1.6,2.01,15175,0.0,1.0
2025-06-24,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2025-06-25,1.4118,1.4118,1.4118,1.4118,900,1.4118,1.4118,1.4118,1.4118,900,0.0,1.0
2025-06-26,1.4118,1.4118,1.4118,1.4118,0,1.4118,1.4118,1.4118,1.4118,0,0.0,1.0
2025-06-27,1.3876,1.3876,1.3876,1.3876,490,1.3876,1.3876,1.3876,1.3876,490,0.0,1.0
2025-06-30,1.3876,1.3876,1.3876,1.3876,0,1.3876,1.3876,1.3876,1.3876,0,0.0,1.0
2025-07-01,1.3876,1.3876,1.3876,1.3876,9,1.3876,1.3876,1.3876,1.3876,9,0.0,1.0
2025-07-02,1.45,1.45,1.45,1.45,500,1.45,1.45,1.45,1.45,500,0.0,1.0
2025-07-03,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2025-07-07,1.45,1.45,1.45,1.45,406,1.45,1.45,1.45,1.45,406,0.0,1.0
2025-07-08,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2025-07-09,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2025-07-10,1.29,1.45,1.1612,1.43,3976,1.29,1.45,1.1612,1.43,3976,0.0,1.0
2025-07-11,1.29,1.29,1.29,1.29,0,1.29,1.29,1.29,1.29,0,0.0,1.0
2025-07-14,1.75,1.84,1.75,1.84,380,1.75,1.84,1.75,1.84,380,0.0,1.0
2025-07-15,1.75,1.75,1.75,1.75,1052,1.75,1.75,1.75,1.75,1052,0.0,1.0
2025-07-16,1.75,1.75,1.75,1.75,2590,1.75,1.75,1.75,1.75,2590,0.0,1.0
2025-07-17,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2025-07-18,1.75,1.75,1.75,1.75,26,1.75,1.75,1.75,1.75,26,0.0,1.0
2025-07-21,1.75,1.75,1.75,1.75,31,1.75,1.75,1.75,1.75,31,0.0,1.0
2025-07-22,1.95,2.0,1.2,2.0,710,1.95,2.0,1.2,2.0,710,0.0,1.0
2025-07-23,1.95,1.95,1.95,1.95,325,1.95,1.95,1.95,1.95,325,0.0,1.0
2025-07-24,2.0,2.0,1.52,1.52,353,2.0,2.0,1.52,1.52,353,0.0,1.0
2025-07-25,2.0,2.0,2.0,2.0,12,2.0,2.0,2.0,2.0,12,0.0,1.0
2025-07-28,2.0,2.0,1.5,1.53,1144,2.0,2.0,1.5,1.53,1144,0.0,1.0
2025-07-29,1.93,1.93,1.34,1.34,11454,1.93,1.93,1.34,1.34,11454,0.0,1.0
2025-07-30,1.9,2.0613,1.9,2.0613,923,1.9,2.0613,1.9,2.0613,923,0.0,1.0
2025-07-31,1.5,1.52,1.5,1.52,1121,1.5,1.52,1.5,1.52,1121,0.0,1.0
2025-08-01,1.88,1.88,1.88,1.88,201,1.88,1.88,1.88,1.88,201,0.0,1.0
2025-08-04,1.78,1.78,1.75,1.76,451,1.78,1.78,1.75,1.76,451,0.0,1.0
2025-08-05,1.79,1.8,1.52,1.52,1879,1.79,1.8,1.52,1.52,1879,0.0,1.0
2025-08-06,1.74,1.74,1.74,1.74,250,1.74,1.74,1.74,1.74,250,0.0,1.0
2025-08-07,1.74,1.74,1.74,1.74,177,1.74,1.74,1.74,1.74,177,0.0,1.0
2025-08-08,1.8,1.8,1.25,1.52,1630,1.8,1.8,1.25,1.52,1630,0.0,1.0
2025-08-11,1.8,1.8,1.8,1.8,21,1.8,1.8,1.8,1.8,21,0.0,1.0
2025-08-12,1.45,1.69,1.34,1.68,2563,1.45,1.69,1.34,1.68,2563,0.0,1.0
2025-08-13,1.74,1.74,1.74,1.74,2259,1.74,1.74,1.74,1.74,2259,0.0,1.0
2025-08-14,1.74,1.74,1.74,1.74,218,1.74,1.74,1.74,1.74,218,0.0,1.0
2025-08-15,1.78,1.78,1.78,1.78,200,1.78,1.78,1.78,1.78,200,0.0,1.0
2025-08-18,1.79,1.79,1.79,1.79,102,1.79,1.79,1.79,1.79,102,0.0,1.0
2025-08-19,1.79,1.79,1.79,1.79,14,1.79,1.79,1.79,1.79,14,0.0,1.0
2025-08-20,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2025-08-21,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2025-08-22,1.95,1.95,1.5728,1.5728,949,1.95,1.95,1.5728,1.5728,949,0.0,1.0
2025-08-25,1.95,1.95,1.95,1.95,2,1.95,1.95,1.95,1.95,2,0.0,1.0
2025-08-26,1.95,1.95,1.95,1.95,1,1.95,1.95,1.95,1.95,1,0.0,1.0
2025-08-27,1.95,1.95,1.95,1.95,10,1.95,1.95,1.95,1.95,10,0.0,1.0
2025-08-28,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2025-08-29,1.95,1.95,1.95,1.95,1,1.95,1.95,1.95,1.95,1,0.0,1.0
2025-09-02,1.95,1.95,1.95,1.95,135,1.95,1.95,1.95,1.95,135,0.0,1.0
2025-09-03,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2025-09-04,1.9,1.9,1.25,1.25,19723,1.9,1.9,1.25,1.25,19723,0.0,1.0
2025-09-05,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2025-09-08,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2025-09-09,1.9,1.9,1.9,1.9,224,1.9,1.9,1.9,1.9,224,0.0,1.0
2025-09-10,1.9,1.9,1.9,1.9,52,1.9,1.9,1.9,1.9,52,0.0,1.0
2025-09-11,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2025-09-12,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2025-09-15,1.9,1.9,1.9,1.9,855,1.9,1.9,1.9,1.9,855,0.0,1.0
2025-09-16,1.75,1.75,1.75,1.75,276,1.75,1.75,1.75,1.75,276,0.0,1.0
2025-09-17,1.75,1.75,1.75,1.75,90,1.75,1.75,1.75,1.75,90,0.0,1.0
2025-09-18,1.75,1.75,1.75,1.75,2,1.75,1.75,1.75,1.75,2,0.0,1.0
2025-09-19,1.51,1.51,1.51,1.51,100,1.51,1.51,1.51,1.51,100,0.0,1.0
2025-09-22,1.41,1.6,1.35,1.35,5005,1.41,1.6,1.35,1.35,5005,0.0,1.0
2025-09-23,1.69,1.69,1.69,1.69,978,1.69,1.69,1.69,1.69,978,0.0,1.0
2025-09-24,1.69,1.69,1.69,1.69,1,1.69,1.69,1.69,1.69,1,0.0,1.0
2025-09-25,1.69,1.69,1.69,1.69,2,1.69,1.69,1.69,1.69,2,0.0,1.0
2025-09-26,1.69,1.69,1.69,1.69,2,1.69,1.69,1.69,1.69,2,0.0,1.0
2025-09-29,1.7,1.7,1.7,1.7,502,1.7,1.7,1.7,1.7,502,0.0,1.0
2025-09-30,1.7,1.7,1.7,1.7,5,1.7,1.7,1.7,1.7,5,0.0,1.0
2025-10-01,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2025-10-02,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2025-10-03,1.7,1.7,1.7,1.7,102,1.7,1.7,1.7,1.7,102,0.0,1.0
2025-10-06,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2025-10-07,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2025-10-08,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2025-10-09,1.7,1.7,1.7,1.7,59,1.7,1.7,1.7,1.7,59,0.0,1.0
2025-10-10,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2025-10-13,1.4,1.75,1.36,1.7,5200,1.4,1.75,1.36,1.7,5200,0.0,1.0
2025-10-14,1.4,1.4,1.4,1.4,73,1.4,1.4,1.4,1.4,73,0.0,1.0
2025-10-15,1.4,1.72,1.4,1.72,303,1.4,1.72,1.4,1.72,303,0.0,1.0
2025-10-16,1.4,1.4,1.4,1.4,129,1.4,1.4,1.4,1.4,129,0.0,1.0
2025-10-17,1.4,1.4,1.4,1.4,52,1.4,1.4,1.4,1.4,52,0.0,1.0
2025-10-20,1.41,1.42,1.41,1.42,200,1.41,1.42,1.41,1.42,200,0.0,1.0
2025-10-21,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
2025-10-22,1.41,1.41,1.41,1.41,8,1.41,1.41,1.41,1.41,8,0.0,1.0
2025-10-23,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
2025-10-24,1.41,1.74,1.41,1.68,2200,1.41,1.74,1.41,1.68,2200,0.0,1.0
2025-10-27,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
2025-10-28,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
2025-10-29,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
2025-10-30,1.41,1.41,1.41,1.41,2,1.41,1.41,1.41,1.41,2,0.0,1.0
2025-10-31,1.22,1.22,1.22,1.22,144,1.22,1.22,1.22,1.22,144,0.0,1.0
2025-11-03,1.22,1.22,1.22,1.22,149,1.22,1.22,1.22,1.22,149,0.0,1.0
2025-11-04,1.22,1.22,1.22,1.22,5,1.22,1.22,1.22,1.22,5,0.0,1.0
2025-11-05,1.22,1.22,1.22,1.22,200,1.22,1.22,1.22,1.22,200,0.0,1.0
2025-11-06,1.3801,1.55,1.3501,1.37,2600,1.3801,1.55,1.3501,1.37,2600,0.0,1.0
2025-11-07,1.4,1.4,1.35,1.35,6210,1.4,1.4,1.35,1.35,6210,0.0,1.0
2025-11-10,1.4,1.4,1.4,1.4,105,1.4,1.4,1.4,1.4,105,0.0,1.0
2025-11-11,1.4,1.4,1.4,1.4,75,1.4,1.4,1.4,1.4,75,0.0,1.0
2025-11-12,1.4,1.4,1.4,1.4,53,1.4,1.4,1.4,1.4,53,0.0,1.0
2025-11-13,1.38,1.4,1.38,1.38,900,1.38,1.4,1.38,1.38,900,0.0,1.0
2025-11-14,1.38,1.38,1.38,1.38,1,1.38,1.38,1.38,1.38,1,0.0,1.0
2025-11-17,1.38,1.38,1.38,1.38,1,1.38,1.38,1.38,1.38,1,0.0,1.0
2025-11-18,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2025-11-19,1.38,1.38,1.38,1.38,2,1.38,1.38,1.38,1.38,2,0.0,1.0
2025-11-20,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2025-11-21,1.21,1.3,1.21,1.3,3374,1.21,1.3,1.21,1.3,3374,0.0,1.0
2025-11-24,1.45,1.9,1.27,1.42,6136,1.45,1.9,1.27,1.42,6136,0.0,1.0
2025-11-25,1.51,1.57,1.51,1.57,568,1.51,1.57,1.51,1.57,568,0.0,1.0
2025-11-26,1.51,1.51,1.51,1.51,0,1.51,1.51,1.51,1.51,0,0.0,1.0