date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-10,25.3804,25.3804,24.89,25.24,2489,25.3583413559423,25.3583413559423,24.8683675729856,25.2180633805607,2491.16512445704,0.0,1.0
2024-07-11,25.3762,25.3762,24.1,25.3,12611,25.3541450062514,25.3541450062514,24.0790541787446,25.2780112332879,12621.9700219075,0.0,1.0
2024-07-12,25.08,25.08,24.6019,24.6019,2610,25.058202439955,25.058202439955,24.5805179668073,24.5805179668073,2612.2703796034,0.0,1.0
2024-07-15,20.2,20.76,19.94,20.53,11154,20.1824437514789,20.7419570435991,19.9226697229945,20.5121569414783,11163.7026107649,0.0,1.0
2024-07-16,19.1677,20.325,19.1677,20.325,1151,19.151040945308,20.3073351113271,19.151040945308,20.3073351113271,1152.00122870633,0.0,1.0
2024-07-17,19.4021,19.83,19.13,19.2694,2743,19.3852372232955,19.812765326328,19.1133737111778,19.2526525556806,2745.38607327667,0.0,1.0
2024-07-18,19.96,20.13,19.38,19.38,6366,19.9426523405702,20.1125045899639,19.3631564308743,19.3631564308743,6371.53763852692,0.0,1.0
2024-07-19,17.6546,19.0401,17.6546,19.0195,10211,17.6392560126168,19.0235518451749,17.6392560126168,19.0029697490719,10219.882316525,0.0,1.0
2024-07-22,17.22,17.95,17.19,17.77,6527,17.2050337326964,17.9343992742102,17.1750598063328,17.7545557160287,6532.67768876297,0.0,1.0
2024-07-23,18.6334,18.6334,18.0,18.0,6096,18.6172053167726,18.6172053167726,17.9843558181495,17.9843558181495,6101.30277167139,0.0,1.0
2024-07-24,18.5443,18.5443,17.83,17.91,7940,18.5281827554728,18.5281827554728,17.8145035687559,17.8944340390588,7946.90682530688,0.0,1.0
2024-07-25,19.13,19.859,18.97,19.44,30611,19.1133737111778,19.8417401218128,18.953512770572,19.4231042836015,30637.6278122757,0.0,1.0
2024-07-26,17.1517,17.6387,17.1517,17.46,2463,17.1367930936753,17.6233698316441,17.1367930936753,17.444825143605,2465.14250764872,0.0,1.0
2024-07-29,17.5407,17.7237,16.4198,16.4198,9533,17.5254550055231,17.7082959563409,16.4055292034917,16.4055292034917,9541.29253975446,0.0,1.0
2024-07-30,18.2244,18.339,17.93,17.93,2259,18.2085607873491,18.323061186058,17.9144166566345,17.9144166566345,2260.96505269122,0.0,1.0
2024-07-31,18.6247,18.6247,17.77,17.77,3797,18.6085128781272,18.6085128781272,17.7545557160287,17.7545557160287,3800.30292389046,0.0,1.0
2024-08-01,19.71,20.29,18.78,18.78,29071,19.6928696208737,20.2723655305696,18.7636779036026,18.7636779036026,29096.288201322,0.0,1.0
2024-08-02,20.28,20.319,18.361,18.671,26721,20.2623742217818,20.3013403260544,18.3450420653913,18.654772637815,26744.2439898017,0.0,1.0
2024-08-05,26.13,29.68,24.84,29.68,30427,26.1072898626804,29.654204482371,24.8184110290463,29.654204482371,30453.467754863,0.0,1.0
2024-08-06,22.78,24.441,22.68,24.27,31468,22.760201418747,24.4197578084107,22.6602883308684,24.2489064281382,31495.3732970727,0.0,1.0
2024-08-07,24.47,24.47,22.289,22.46,10359,24.4487326038955,24.4487326038955,22.269628157263,22.4404795375354,10368.0110583569,0.0,1.0
2024-08-08,20.325,22.0999,19.85,22.07,33040,20.3073351113271,22.0806925080846,19.8327479439038,22.0508184948089,33068.7407440983,0.0,1.0
2024-08-09,19.445,20.21,19.2529,19.8938,16136,19.4280999379954,20.1924350602667,19.2361668961806,19.8765098763946,16150.0363391879,0.0,1.0
2024-08-12,20.53,21.13,19.51,20.13,18212,20.5121569414783,21.1116354687499,19.4930434451165,20.1125045899639,18227.8422043437,0.0,1.0
2024-08-13,19.2456,20.4,18.76,20.371,18909,19.2288732407654,20.3822699272361,18.7436952860269,20.3532951317513,18925.4485087819,0.0,1.0
2024-08-14,20.4407,20.529,19.66,19.66,13167,20.4229345540027,20.5111578105995,19.6429130769344,19.6429130769344,13178.4536736544,0.0,1.0
2024-08-15,21.72,21.905,19.87,20.3484,12084,21.7011226872337,21.8859618998092,19.8527305614795,20.3307147738907,12094.5115966006,0.0,1.0
2024-08-16,19.7231,21.049,19.58,20.65,6869,19.7059582353858,21.0307058675683,19.5629826066315,20.6320526469326,6874.97518677998,0.0,1.0
2024-08-19,20.1443,20.79,20.111,20.57,23283,20.1267921615305,20.7719309699627,20.0935211032669,20.5521221766297,23303.2533518414,0.0,1.0
2024-08-20,19.8651,20.4484,18.97,19.03,48670,19.8478348201734,20.4306278617693,18.953512770572,19.0134606232992,48712.3369254014,0.0,1.0
2024-08-21,18.4859,19.95,18.4859,19.95,22927,18.4698335121517,19.9326610317824,18.4698335121517,19.9326610317824,22946.9436755429,0.0,1.0
2024-08-22,19.2905,19.37,19.04,19.17,25760,19.2737342172229,19.3531651220864,19.023451932087,19.1533389463292,25782.4080377715,0.0,1.0
2024-08-23,17.15,18.875,17.01,18.875,27389,17.1350945711813,18.8585953370873,16.9952162481513,18.8585953370873,27412.8250677999,0.0,1.0
2024-08-26,17.354,17.354,17.0,17.14,6262,17.3389172704537,17.3389172704537,16.9852249393634,17.1251032623935,6267.44717129367,0.0,1.0
2024-08-27,18.083,18.289,17.89,17.905,8298,18.0672836810887,18.2731046421187,17.874451421483,17.8894383846648,8305.21824135979,0.0,1.0
2024-08-28,19.7175,20.42,19.17,19.17,15004,19.7003631024646,20.4022525448118,19.1533389463292,19.1533389463292,15017.0516381492,0.0,1.0
2024-08-29,19.65,19.66,18.5,18.93,26583,19.6329217681465,19.6429130769344,18.4839212575425,18.9135475354206,26606.1239467423,0.0,1.0
2024-08-30,19.9727,20.52,19.2,19.83,12128,19.9553413027308,20.5021656326904,19.1833128726928,19.812765326328,12138.5498711992,0.0,1.0
2024-09-03,20.5058,20.761,20.149,20.179,22987,20.4879779742117,20.7429561744779,20.1314880766608,20.1614620030244,23006.9958681775,0.0,1.0
2024-09-04,20.4465,21.75,20.24,21.58,11596,20.4287295130997,21.7310966135973,20.2224089866303,21.5612443642037,11606.0870965061,0.0,1.0
2024-09-05,21.9575,22.07,21.12,21.49,15834,21.9384162709454,22.0508184948089,21.1016441599621,21.4713225851129,15847.7736362606,0.0,1.0
2024-09-06,23.8973,24.03,21.355,21.355,35773,23.8765303496147,24.0091150172296,21.3364399164768,21.3364399164768,35804.1181186024,0.0,1.0
2024-09-09,20.6,22.6186,20.6,22.2,24639,20.5820961029933,22.5989416949109,20.5820961029933,22.180705509051,24660.4329053825,0.0,1.0
2024-09-10,19.96,21.02,19.96,20.8,8891,19.9426523405702,21.0017310720835,19.9426523405702,20.7819222787505,8898.7340785647,0.0,1.0
2024-09-11,20.2406,21.68,20.15,21.1,13747,20.2230084651576,21.6611574520823,20.1324872075396,21.0816615423864,13758.9582024551,0.0,1.0
2024-09-12,19.7248,20.434,19.72,20.1304,9444,19.7076567578797,20.4162403771148,19.7028609296616,20.1129042423154,9452.2151206799,0.0,1.0
2024-09-13,18.797,20.01,18.62,19.9392,12137,18.780663128542,19.9926088845095,18.6038169629969,19.9218704182915,12147.5577000944,0.0,1.0
2024-09-16,19.9839,20.17,19.68,19.68,39711,19.9665315685732,20.1524698251153,19.6628956945101,19.6628956945101,39745.5436951842,0.0,1.0
2024-09-17,18.59,19.13,17.66,19.01,20905,18.5738430366333,19.1133737111778,17.6446513193622,18.9934780057234,20923.1847837582,0.0,1.0
2024-09-18,18.39,18.8925,17.949,18.6301,23401,18.3740168608761,18.8760801274661,17.9334001433314,18.6139081848726,23421.355997356,0.0,1.0
2024-09-19,16.53,16.8225,16.179,16.5904,127630,16.515633426334,16.8078792083789,16.16493848788,16.5759809314126,127741.022432483,0.0,1.0
2024-09-20,16.76,16.98,16.44,16.69,16987,16.7454335284548,16.9652423217877,16.4257116472432,16.6754943669397,17001.7766047214,0.0,1.0
2024-09-23,16.54,16.65,16.329,16.5103,19945,16.5256247351218,16.6355291317883,16.314808119698,16.4959505480219,19962.3497016053,0.0,1.0
2024-09-24,15.98,16.745,15.97,16.419,105923,15.9661114430016,16.730446565273,15.9561201342137,16.4047298987887,106015.140007177,0.0,1.0
2024-09-25,16.55,16.6747,16.215,16.35,7471,16.5356160439097,16.6602076644943,16.2009071995163,16.3357898681525,7477.49885288007,0.0,1.0
2024-09-26,15.77,16.01,15.19,15.98,26449,15.7562939584565,15.9960853693652,15.1767980487606,15.9661114430016,26472.0073831918,0.0,1.0
2024-09-27,15.32,15.4,14.835,15.29,32380,15.3066850630028,15.3866155333057,14.8221065867915,15.2767111366392,32408.166625118,0.0,1.0
2024-09-30,16.38,16.55,16.03,16.11,33053,16.365763794516,16.5356160439097,16.0160679869409,16.0959984572438,33081.7520525025,0.0,1.0
2024-10-01,17.27,17.48,16.6,16.77,36286,17.2549902766357,17.4648077611807,16.585572587849,16.7554248372426,36317.5643656279,0.0,1.0
2024-10-02,18.0351,18.23,16.98,17.76,20392,18.0194253119949,18.2141559202703,16.9652423217877,17.7445644072408,20409.7385367328,0.0,1.0
2024-10-03,17.56,18.23,17.56,18.0208,18286,17.5447382314836,18.2141559202703,17.5447382314836,18.0051377404282,18301.9065752597,0.0,1.0
2024-10-04,16.8078,17.74,16.75,17.3,26931,16.7931919844607,17.7245817896651,16.7354422196669,17.2849642029992,26954.4266640227,0.0,1.0
2024-10-07,16.32,16.51,15.67,16.46,13167,16.3058159417889,16.4956508087582,15.6563808705779,16.4456942648189,13178.4536736544,0.0,1.0
2024-10-08,16.8749,17.1,16.53,16.5303,12353,16.8602336664273,17.085138027242,16.515633426334,16.5159331655976,12363.7455935788,0.0,1.0
2024-10-09,17.59,17.65,16.84,17.11,30076,17.5747121578472,17.6346600105744,16.8253639987576,17.0951293360299,30102.1624279509,0.0,1.0
2024-10-10,18.3236,18.78,17.49,17.49,29307,18.3076745705247,18.7636779036026,17.4747990699686,17.4747990699686,29332.4934923512,0.0,1.0
2024-10-11,16.21,17.3,16.0665,17.3,33478,16.1959115451224,17.2849642029992,16.0525362640166,17.2849642029992,33507.1217503305,0.0,1.0
2024-10-14,14.76,15.4,14.569,15.33,40327,14.7471717708826,15.3866155333057,14.5563377730344,15.3166763717907,40362.0795395656,0.0,1.0
2024-10-15,14.25,15.1999,13.8697,14.73,59862,14.2376150227017,15.1866894444606,13.8576455494993,14.717197844519,59914.0725915014,0.0,1.0
2024-10-16,13.98,14.1403,13.7999,13.87,34280,13.9678496854294,14.1280103652989,13.7879062141601,13.857945288763,34309.8193918792,0.0,1.0
2024-10-17,14.33,14.39,14.05,14.311,42582,14.3175454930046,14.3774933457317,14.0377888469445,14.2985620063076,42619.0411127478,0.0,1.0
2024-10-18,13.58,13.9,13.38,13.9,28450,13.568197333915,13.8879192151266,13.3683711581578,13.8879192151266,28474.7480075543,0.0,1.0
2024-10-21,13.95,14.25,13.88,13.941,59341,13.9378757590659,14.2376150227017,13.8679365975508,13.9288835811568,59392.6193854578,0.0,1.0
2024-10-22,14.05,14.29,14.04,14.29,8412,14.0377888469445,14.2775802578531,14.0277975381566,14.2775802578531,8419.31740736542,0.0,1.0
2024-10-23,14.52,14.895,14.3502,14.47,35002,14.5073803599739,14.8820544395187,14.3377279367561,14.4574238160346,35032.4474432484,0.0,1.0
2024-10-24,13.64,14.09,13.64,13.96,49387,13.6281451866422,14.0777540820959,13.6281451866422,13.9478670678537,49429.9606273842,0.0,1.0
2024-10-25,14.295,14.3,13.46,13.81,49069,14.2825759122471,14.287571566641,13.4483016284607,13.7979974360358,49111.684006421,0.0,1.0
2024-10-28,13.03,13.5363,12.95,13.301,19560,13.0186753505827,13.5245353145121,12.9387448802798,13.2894398187337,19577.0147988668,0.0,1.0
2024-10-29,11.98,12.579,11.5596,12.48,50503,11.9695879278573,12.5680673242501,11.5495533064156,12.4691533672503,50546.9314103871,0.0,1.0
2024-10-30,12.24,12.305,11.9801,12.21,20988,12.2293619563417,12.2943054634628,11.9696878409452,12.1993880299781,21006.2569835693,0.0,1.0
2024-10-31,12.89,12.9099,12.15,12.18,27717,12.8787970275526,12.8986797320405,12.1394401772509,12.1694141036145,27741.1103875354,0.0,1.0
2024-11-01,13.13,13.27,12.2671,12.68,49342,13.1185884384613,13.2584667614913,12.2564384031568,12.6689795430075,49384.9214829083,0.0,1.0
2024-11-04,13.89,13.91,13.3531,13.4697,36974,13.8779279063387,13.8979105239144,13.3414945375184,13.4579931979849,37006.1628411709,0.0,1.0
2024-11-05,13.03,13.29,12.58,12.8764,40524,13.0186753505827,13.278449379067,12.5690664551289,12.8652088476011,40559.2509053823,0.0,1.0
2024-11-06,10.41,11.43,10.3143,11.12,75780,10.4009524481631,11.4200659445249,10.3053356230633,11.1103353721012,75845.9192974506,0.0,1.0
2024-11-07,10.32,10.83,10.28,10.75,42587,10.3110306690724,10.8205874172533,10.2710654339209,10.7406569469504,42624.045462134,0.0,1.0
2024-11-08,10.29,10.56,10.11,10.41,88770,10.2810567427088,10.550822079981,10.1012131845273,10.4009524481631,88847.2190028328,0.0,1.0
2024-11-11,7.5,8.94,7.4,8.93,323643,7.49348159089562,8.93223005634758,7.39356850301702,8.92223874755972,323924.529680453,0.0,1.0
2024-11-12,7.1,7.81,7.02,7.72,278273,7.09382923938119,7.80321216331931,7.0138987690783,7.71329038422856,278515.063349953,0.0,1.0
2024-11-13,7.09,7.12,6.4791,7.04,407305,7.08383793059333,7.11381185695691,6.47346887674291,7.03388138665403,407659.305350331,0.0,1.0
2024-11-14,7.48,7.49,6.7319,6.91,226799,7.4734989733199,7.48349028210776,6.72604916290003,6.90399437241184,226996.287288763,0.0,1.0
2024-11-15,6.74,7.38,6.7301,7.1,249487,6.7341421230182,7.37358588544129,6.72425072731822,7.09382923938119,249704.023063645,0.0,1.0
2024-11-18,6.72,7.0,6.57,6.9,180201,6.71415950544248,6.99391615150258,6.56428987362457,6.89400306362398,180357.752749008,0.0,1.0
2024-11-19,6.57,6.77,6.3301,6.77,501573,6.56428987362457,6.76411604938178,6.32459837580379,6.76411604938178,502009.306938244,0.0,1.0
2024-11-20,6.33,6.485,6.22,6.29,488403,6.32449846271591,6.47936374892775,6.21459406604944,6.28453322756446,488827.850654957,0.0,1.0
2024-11-21,5.81,6.16,5.69,5.94,833135,5.80495040574714,6.15464621332227,5.68505470029281,5.93483741998933,833859.725176582,0.0,1.0
2024-11-22,5.7,5.93,5.62,5.89,536346,5.69504600908067,5.92484611120147,5.61511553877779,5.88488087605003,536812.555179604,0.0,1.0
2024-11-25,6.2,6.26,5.9001,5.92,638011,6.19461144847372,6.25455930120088,5.89497209792577,5.91485480241361,638565.99124948,0.0,1.0
2024-11-26,6.72,6.7551,6.2,6.55,484583,6.71415950544248,6.74922899928787,6.19461144847372,6.54430725604885,485004.52772389,0.0,1.0
2024-11-27,5.86,6.21,5.745,6.16,284604,5.85490694968645,6.20460275726158,5.74000689862605,6.15464621332227,284851.570542776,0.0,1.0
2024-11-29,5.82,5.82,5.57,5.76,157050,5.814941714535,5.814941714535,5.56515899483848,5.75499386180784,157186.614220963,0.0,1.0
2024-12-02,5.96,6.12,5.758,5.93,229065,5.95482003756506,6.11468097817083,5.75299560005027,5.92484611120147,229264.258430595,0.0,1.0
2024-12-03,5.98,6.24,5.8877,6.17,332206,5.97480265514078,6.23457668362516,5.88258287502882,6.16463752211013,332494.978439282,0.0,1.0
2024-12-04,5.55,6.0933,5.515,5.94,296908,5.54517637726276,6.08800418370724,5.51020679650525,5.93483741998933,297166.27351237,0.0,1.0
2024-12-05,5.57,5.68,5.02,5.16,1217118,5.56515899483848,5.67506339150495,5.01563701150614,5.15551533453619,1218176.74324986,0.0,1.0
2024-12-06,5.29,5.6,5.21,5.53,817955,5.28540234877838,5.59513292120207,5.20547187847549,5.52519375968704,818666.520440038,0.0,1.0
2024-12-09,5.85,5.8673,5.39,5.57,775795,5.84491564089859,5.86220060510159,5.38531543665699,5.56515899483848,776469.846415486,0.0,1.0
2024-12-10,5.82,6.07,5.5801,5.63,453884,5.814941714535,6.06472443423153,5.57525021671422,5.62510684756565,454278.823362418,0.0,1.0
2024-12-11,5.22,5.56,5.1601,5.55,313125,5.21546318726335,5.55516768605062,5.15561524762407,5.54517637726276,313397.380311615,0.0,1.0
2024-12-12,5.365,5.445,5.0901,5.22,773901,5.36033716468734,5.44026763499022,5.08567608610904,5.21546318726335,774574.198867988,0.0,1.0
2024-12-13,5.18,5.385,5.15,5.33,494509,5.17549795211191,5.38031978226306,5.14552402574833,5.32536758392982,494939.162125401,0.0,1.0
2024-12-16,4.76,4.91,4.56,4.905,1251805,4.75586298302176,4.90573261483967,4.55603680726454,4.90073696044574,1252893.91668177,0.0,1.0
2024-12-17,4.68,4.7701,4.54,4.6,555476,4.67593251271887,4.7659542048975,4.53605418968882,4.59600204241598,555959.195931256,0.0,1.0
2024-12-18,5.23,5.29,4.8401,4.88,893549,5.22545449605122,5.28540234877838,4.83589336641252,4.87575868847609,894326.277940321,0.0,1.0
2024-12-19,5.68,5.77,4.9902,5.05,971786,5.67506339150495,5.7649851705957,4.98586291131831,5.04561093786972,972631.334526157,0.0,1.0
2024-12-20,5.66,5.84,5.5,5.83,727224,5.65508077392923,5.83492433211073,5.49521983332346,5.82493302332287,727856.595607932,0.0,1.0
2024-12-23,6.07,6.1453,5.7703,5.79,797750,6.06472443423153,6.13995898940412,5.76528490985934,5.78496778817142,798443.944570349,0.0,1.0
2024-12-24,5.295,5.5999,5.2599,5.58,260990,5.295,5.5999,5.2599,5.58,260990,0.004606,1.0
2024-12-26,5.65,5.7001,5.5301,5.64,326595,5.65,5.7001,5.5301,5.64,326595,0.0,1.0
2024-12-27,5.8,5.9399,5.575,5.575,580850,5.8,5.9399,5.575,5.575,580850,0.0,1.0
2024-12-30,5.81,6.2088,5.7399,5.93,1217558,5.81,6.2088,5.7399,5.93,1217558,0.0,1.0
2024-12-31,5.94,5.96,5.58,5.62,1118378,5.94,5.96,5.58,5.62,1118378,0.0,1.0
2025-01-02,5.42,5.58,5.34,5.54,809496,5.42,5.58,5.34,5.54,809496,0.0,1.0
2025-01-03,5.295,5.485,5.2199,5.48,209358,5.295,5.485,5.2199,5.48,209358,0.0,1.0
2025-01-06,4.885,5.24,4.8319,5.23,450630,4.885,5.24,4.8319,5.23,450630,0.0,1.0
2025-01-07,5.46,5.48,5.03,5.03,633416,5.46,5.48,5.03,5.03,633416,0.0,1.0
2025-01-08,5.74,5.9,5.5,5.57,906040,5.74,5.9,5.5,5.57,906040,0.0,1.0
2025-01-10,5.63,5.94,5.48,5.68,947360,5.63,5.94,5.48,5.68,947360,0.0,1.0
2025-01-13,5.76,6.299,5.75,6.11,614679,5.76,6.299,5.75,6.11,614679,0.0,1.0
2025-01-14,5.42,5.5596,5.31,5.37,582247,5.42,5.5596,5.31,5.37,582247,0.0,1.0
2025-01-15,5.07,5.17,4.9334,5.17,510031,5.07,5.17,4.9334,5.17,510031,0.0,1.0
2025-01-16,4.99,5.29,4.9514,5.09,398772,4.99,5.29,4.9514,5.09,398772,0.0,1.0
2025-01-17,4.54,4.77,4.4102,4.74,815891,4.54,4.77,4.4102,4.74,815891,0.0,1.0
2025-01-21,4.425,4.7299,4.325,4.52,724109,4.425,4.7299,4.325,4.52,724109,0.0,1.0
2025-01-22,4.58,4.665,4.505,4.55,544620,4.58,4.665,4.505,4.55,544620,0.0,1.0
2025-01-23,4.675,4.75,4.355,4.75,3412516,4.675,4.75,4.355,4.75,3412516,0.0,1.0
2025-01-24,4.52,4.54,4.3101,4.47,1932407,4.52,4.54,4.3101,4.47,1932407,0.0,1.0
2025-01-27,4.84,5.06,4.753,4.87,1079757,4.84,5.06,4.753,4.87,1079757,0.0,1.0
2025-01-28,4.855,4.855,4.61,4.74,510496,4.855,4.855,4.61,4.74,510496,0.0,1.0
2025-01-29,4.56,4.835,4.5,4.7518,1205501,4.56,4.835,4.5,4.7518,1205501,0.0,1.0
2025-01-30,4.5,4.53,4.3501,4.51,1495415,4.5,4.53,4.3501,4.51,1495415,0.0,1.0
2025-01-31,4.8,4.805,4.3997,4.52,2543151,4.8,4.805,4.3997,4.52,2543151,0.0,1.0
2025-02-03,4.82,5.465,4.731,5.46,1007684,4.82,5.465,4.731,5.46,1007684,0.0,1.0
2025-02-04,5.06,5.13,4.855,5.0,553132,5.06,5.13,4.855,5.0,553132,0.0,1.0
2025-02-05,5.21,5.2952,5.005,5.0518,2375381,5.21,5.2952,5.005,5.0518,2375381,0.0,1.0
2025-02-06,5.25,5.3768,5.035,5.09,692940,5.25,5.3768,5.035,5.09,692940,0.0,1.0
2025-02-07,5.39,5.39,4.8825,4.96,636918,5.39,5.39,4.8825,4.96,636918,0.0,1.0
2025-02-10,5.21,5.2599,5.12,5.15,223452,5.21,5.2599,5.12,5.15,223452,0.0,1.0
2025-02-11,5.43,5.485,5.2,5.24,446410,5.43,5.485,5.2,5.24,446410,0.0,1.0
2025-02-12,5.23,5.52,5.1401,5.51,339369,5.23,5.52,5.1401,5.51,339369,0.0,1.0
2025-02-13,5.31,5.4199,5.285,5.33,359190,5.31,5.4199,5.285,5.33,359190,0.0,1.0
2025-02-14,5.19,5.31,5.0014,5.26,314450,5.19,5.31,5.0014,5.26,314450,0.0,1.0
2025-02-18,5.54,5.625,5.27,5.27,422752,5.54,5.625,5.27,5.27,422752,0.0,1.0
2025-02-19,5.3,5.39,5.24,5.28,249404,5.3,5.39,5.24,5.28,249404,0.0,1.0
2025-02-20,5.04,5.235,5.005,5.14,518070,5.04,5.235,5.005,5.14,518070,0.0,1.0
2025-02-21,5.41,5.435,4.955,4.99,748815,5.41,5.435,4.955,4.99,748815,0.0,1.0
2025-02-24,5.51,5.56,5.33,5.35,470719,5.51,5.56,5.33,5.35,470719,0.0,1.0
2025-02-25,6.23,6.505,6.105,6.15,1392798,6.23,6.505,6.105,6.15,1392798,0.0,1.0
2025-02-26,6.74,7.05,6.18,6.56,1301539,6.74,7.05,6.18,6.56,1301539,0.0,1.0
2025-02-27,6.905,7.02,6.425,6.44,641620,6.905,7.02,6.425,6.44,641620,0.0,1.0
2025-02-28,6.74,7.28,6.6,7.15,733815,6.74,7.28,6.6,7.15,733815,0.0,1.0
2025-03-03,6.47,6.6199,5.31,5.31,1298459,6.47,6.6199,5.31,5.31,1298459,0.0,1.0
2025-03-04,6.35,7.15,6.0301,6.95,1224873,6.35,7.15,6.0301,6.95,1224873,0.0,1.0
2025-03-05,5.82,6.25,5.805,5.92,559219,5.82,6.25,5.805,5.92,559219,0.0,1.0
2025-03-06,5.995,6.165,5.68,5.89,878758,5.995,6.165,5.68,5.89,878758,0.0,1.0
2025-03-07,6.29,6.3488,5.73,6.01,601245,6.29,6.3488,5.73,6.01,601245,0.0,1.0
2025-03-10,7.43,7.68,6.88,6.89,1650994,7.43,7.68,6.88,6.89,1650994,0.0,1.0
2025-03-11,6.665,7.44,6.56,6.97,844782,6.665,7.44,6.56,6.97,844782,0.0,1.0
2025-03-12,6.69,7.06,6.55,6.63,511524,6.69,7.06,6.55,6.63,511524,0.0,1.0
2025-03-13,7.14,7.2,6.69,6.69,716457,7.14,7.2,6.69,6.69,716457,0.0,1.0
2025-03-14,6.33,6.69,6.21,6.58,577716,6.33,6.69,6.21,6.58,577716,0.0,1.0
2025-03-17,6.36,6.66,6.3136,6.61,390363,6.36,6.66,6.3136,6.61,390363,0.0,1.0
2025-03-18,6.685,6.87,6.65,6.68,1605479,6.685,6.87,6.65,6.68,1605479,0.0,1.0
2025-03-19,6.18,6.475,6.085,6.44,776290,6.18,6.475,6.085,6.44,776290,0.0,1.0
2025-03-20,6.375,6.45,6.03,6.24,564869,6.375,6.45,6.03,6.24,564869,0.0,1.0
2025-03-21,6.41,6.52,6.355,6.47,371122,6.41,6.52,6.355,6.47,371122,0.0,1.0
2025-03-24,5.745,5.9,5.6601,5.9,1021841,5.745,5.9,5.6601,5.9,1021841,0.0,1.0
2025-03-25,5.76,5.9,5.75,5.83,635241,5.76,5.9,5.75,5.83,635241,0.0,1.0
2025-03-26,5.985,6.07,5.79,5.86,948557,5.985,6.07,5.79,5.86,948557,0.0,1.0
2025-03-27,5.91,6.07,5.84,6.0,490451,5.91,6.07,5.84,6.0,490451,0.0,1.0
2025-03-28,6.36,6.39,6.11,6.17,696472,6.36,6.39,6.11,6.17,696472,0.0,1.0
2025-03-31,6.565,6.6997,6.35,6.54,501701,6.565,6.6997,6.35,6.54,501701,0.0,1.0
2025-04-01,6.15,6.555,6.06,6.38,394422,6.15,6.555,6.06,6.38,394422,0.0,1.0
2025-04-02,5.88,6.21,5.8,6.2,585637,5.88,6.21,5.8,6.2,585637,0.0,1.0
2025-04-03,6.545,6.65,6.44,6.54,966856,6.545,6.65,6.44,6.54,966856,0.0,1.0
2025-04-04,6.24,6.58,6.125,6.46,845837,6.24,6.58,6.125,6.46,845837,0.0,1.0
2025-04-07,7.11,7.46,6.64,7.26,1519309,7.11,7.46,6.64,7.26,1519309,0.0,1.0
2025-04-08,7.36,7.45,6.71,6.73,547729,7.36,7.45,6.71,6.73,547729,0.0,1.0
2025-04-09,6.28,7.36,6.15,7.36,827724,6.28,7.36,6.15,7.36,827724,0.0,1.0
2025-04-10,6.71,6.8701,6.36,6.38,471986,6.71,6.8701,6.36,6.38,471986,0.0,1.0
2025-04-11,5.97,6.41,5.9001,6.28,517057,5.97,6.41,5.9001,6.28,517057,0.0,1.0
2025-04-14,5.82,5.99,5.68,5.805,192679,5.82,5.99,5.68,5.805,192679,0.0,1.0
2025-04-15,5.93,5.95,5.5932,5.7,236568,5.93,5.95,5.5932,5.7,236568,0.0,1.0
2025-04-16,5.895,6.03,5.724,5.98,368690,5.895,6.03,5.724,5.98,368690,0.0,1.0
2025-04-17,5.8,5.965,5.73,5.845,253514,5.8,5.965,5.73,5.845,253514,0.0,1.0
2025-04-21,5.46,5.6148,5.31,5.49,650323,5.46,5.6148,5.31,5.49,650323,0.0,1.0
2025-04-22,4.95,5.215,4.9173,5.18,861050,4.95,5.215,4.9173,5.18,861050,0.0,1.0
2025-04-23,4.75,4.91,4.62,4.7,631284,4.75,4.91,4.62,4.7,631284,0.0,1.0
2025-04-24,4.73,4.8366,4.7201,4.83,235751,4.73,4.8366,4.7201,4.83,235751,0.0,1.0
2025-04-25,4.56,4.6889,4.503,4.66,390838,4.56,4.6889,4.503,4.66,390838,0.0,1.0
2025-04-28,4.61,4.74,4.57,4.57,286352,4.61,4.74,4.57,4.57,286352,0.0,1.0
2025-04-29,4.55,4.6397,4.55,4.62,246020,4.55,4.6397,4.55,4.62,246020,0.0,1.0
2025-04-30,4.68,4.8,4.64,4.64,268895,4.68,4.8,4.64,4.64,268895,0.0,1.0
2025-05-01,4.42,4.505,4.34,4.425,428631,4.42,4.505,4.34,4.425,428631,0.0,1.0
2025-05-02,4.4,4.42,4.307,4.39,328289,4.4,4.42,4.307,4.39,328289,0.0,1.0
2025-05-05,4.64,4.71,4.595,4.65,364360,4.64,4.71,4.595,4.65,364360,0.0,1.0
2025-05-06,4.57,4.7499,4.5632,4.715,309619,4.57,4.7499,4.5632,4.715,309619,0.0,1.0
2025-05-07,4.47,4.4964,4.335,4.42,235858,4.47,4.4964,4.335,4.42,235858,0.0,1.0
2025-05-08,3.99,4.1965,3.9602,4.17,503091,3.99,4.1965,3.9602,4.17,503091,0.0,1.0
2025-05-09,3.85,3.905,3.8001,3.86,221585,3.85,3.905,3.8001,3.86,221585,0.0,1.0
2025-05-12,3.95,4.0238,3.7427,3.78,425493,3.95,4.0238,3.7427,3.78,425493,0.0,1.0
2025-05-13,3.71,3.8601,3.6901,3.79,475316,3.71,3.8601,3.6901,3.79,475316,0.0,1.0
2025-05-14,3.825,3.8699,3.741,3.76,347615,3.825,3.8699,3.741,3.76,347615,0.0,1.0
2025-05-15,3.83,3.9662,3.7501,3.88,1629387,3.83,3.9662,3.7501,3.88,1629387,0.0,1.0
2025-05-16,3.76,3.815,3.7227,3.805,851421,3.76,3.815,3.7227,3.805,851421,0.0,1.0
2025-05-19,3.66,3.885,3.651,3.88,599795,3.66,3.885,3.651,3.88,599795,0.0,1.0
2025-05-20,3.55,3.7599,3.53,3.72,599495,3.55,3.7599,3.53,3.72,599495,0.0,1.0
2025-05-21,3.45,3.61,3.37,3.6,1313480,3.45,3.61,3.37,3.6,1313480,0.0,1.0
2025-05-22,3.28,3.332,3.24,3.27,1268852,3.28,3.332,3.24,3.27,1268852,0.0,1.0
2025-05-23,3.43,3.47,3.3543,3.44,3315987,3.43,3.47,3.3543,3.44,3315987,0.0,1.0
2025-05-27,3.37,3.4303,3.31,3.33,2854729,3.37,3.4303,3.31,3.33,2854729,0.0,1.0
2025-05-28,3.54,3.55,3.4101,3.44,2309970,3.54,3.55,3.4101,3.44,2309970,0.0,1.0
2025-05-29,3.64,3.65,3.455,3.455,1860188,3.64,3.65,3.455,3.455,1860188,0.0,1.0
2025-05-30,3.705,3.7768,3.6112,3.63,1902194,3.705,3.7768,3.6112,3.63,1902194,0.0,1.0
2025-06-02,3.71,3.77,3.695,3.76,594564,3.71,3.77,3.695,3.76,594564,0.0,1.0
2025-06-03,3.585,3.67,3.5401,3.65,759237,3.585,3.67,3.5401,3.65,759237,0.0,1.0
2025-06-04,3.67,3.72,3.635,3.68,327959,3.67,3.72,3.635,3.68,327959,0.0,1.0
2025-06-05,3.895,3.92,3.62,3.62,1528991,3.895,3.92,3.62,3.62,1528991,0.0,1.0
2025-06-06,3.72,3.74,3.62,3.72,1462257,3.72,3.74,3.62,3.72,1462257,0.0,1.0
2025-06-09,3.395,3.5274,3.39,3.49,1532269,3.395,3.5274,3.39,3.49,1532269,0.0,1.0
2025-06-10,3.345,3.43,3.29,3.34,2467462,3.345,3.43,3.29,3.34,2467462,0.0,1.0
2025-06-11,3.39,3.42,3.29,3.33,2784782,3.39,3.42,3.29,3.33,2784782,0.0,1.0
2025-06-12,3.52,3.538,3.41,3.51,2056353,3.52,3.538,3.41,3.51,2056353,0.0,1.0
2025-06-13,3.625,3.6872,3.56,3.65,1920970,3.625,3.6872,3.56,3.65,1920970,0.0,1.0
2025-06-16,3.38,3.535,3.3631,3.52,2666027,3.38,3.535,3.3631,3.52,2666027,0.0,1.0
2025-06-17,3.63,3.715,3.56,3.58,1925923,3.63,3.715,3.56,3.58,1925923,0.0,1.0
2025-06-18,3.695,3.71,3.5842,3.685,1577662,3.695,3.71,3.5842,3.685,1577662,0.0,1.0
2025-06-20,3.73,3.8,3.525,3.53,2520948,3.73,3.8,3.525,3.53,2520948,0.0,1.0
2025-06-23,3.73,3.995,3.73,3.89,4086149,3.73,3.995,3.73,3.89,4086149,0.0,1.0
2025-06-24,3.56,3.6264,3.505,3.595,1485837,3.56,3.6264,3.505,3.595,1485837,0.0,1.0
2025-06-25,3.415,3.48,3.39,3.41,2331613,3.415,3.48,3.39,3.41,2331613,0.0,1.0
2025-06-26,3.43,3.5,3.4199,3.46,1178571,3.43,3.5,3.4199,3.46,1178571,0.0,1.0
2025-06-27,3.485,3.51,3.42,3.485,1750471,3.485,3.51,3.42,3.485,1750471,0.0,1.0
2025-06-30,3.42,3.4901,3.41,3.41,1223078,3.42,3.4901,3.41,3.41,1223078,0.0,1.0
2025-07-01,3.57,3.58,3.46,3.5,1468524,3.57,3.58,3.46,3.5,1468524,0.0,1.0
2025-07-02,3.28,3.4365,3.26,3.425,1412623,3.28,3.4365,3.26,3.425,1412623,0.0,1.0
2025-07-03,3.3,3.3149,3.225,3.3,662606,3.3,3.3149,3.225,3.3,662606,0.0,1.0
2025-07-07,3.37,3.42,3.34,3.37,569777,3.37,3.42,3.34,3.37,569777,0.0,1.0
2025-07-08,3.34,3.38,3.3,3.325,445348,3.34,3.38,3.3,3.325,445348,0.0,1.0
2025-07-09,3.14,3.35,3.125,3.28,943379,3.14,3.35,3.125,3.28,943379,0.0,1.0
2025-07-10,3.055,3.22,3.0201,3.2,1421431,3.055,3.22,3.0201,3.2,1421431,0.0,1.0
2025-07-11,2.805,2.89,2.79,2.84,2071356,2.805,2.89,2.79,2.84,2071356,0.0,1.0
2025-07-14,2.72,2.76,2.615,2.64,4307453,2.72,2.76,2.615,2.64,4307453,0.0,1.0
2025-07-15,2.88,2.91,2.78,2.82,2217557,2.88,2.91,2.78,2.82,2217557,0.0,1.0
2025-07-16,2.735,2.795,2.7,2.77,1342875,2.735,2.795,2.7,2.77,1342875,0.0,1.0
2025-07-17,2.75,2.815,2.7,2.8,1201158,2.75,2.815,2.7,2.8,1201158,0.0,1.0
2025-07-18,2.835,2.84,2.74,2.76,1402829,2.835,2.84,2.74,2.76,1402829,0.0,1.0
2025-07-21,2.865,2.87,2.73,2.79,1072871,2.865,2.87,2.73,2.79,1072871,0.0,1.0
2025-07-22,2.735,2.82,2.686,2.735,1622077,2.735,2.82,2.686,2.735,1622077,0.0,1.0
2025-07-23,2.77,2.829,2.76,2.8,1335036,2.77,2.829,2.76,2.8,1335036,0.0,1.0
2025-07-24,2.75,2.8074,2.72,2.765,829065,2.75,2.8074,2.72,2.765,829065,0.0,1.0
2025-07-25,2.85,2.9399,2.84,2.87,1236595,2.85,2.9399,2.84,2.87,1236595,0.0,1.0
2025-07-28,2.795,2.83,2.735,2.76,2714489,2.795,2.83,2.735,2.76,2714489,0.0,1.0
2025-07-29,2.82,2.8476,2.745,2.75,1555975,2.82,2.8476,2.745,2.75,1555975,0.0,1.0
2025-07-30,2.85,2.91,2.755,2.82,1827547,2.85,2.91,2.755,2.82,1827547,0.0,1.0
2025-07-31,2.86,2.86,2.75,2.78,1606842,2.86,2.86,2.75,2.78,1606842,0.0,1.0
2025-08-01,3.04,3.05,2.905,2.92,1760659,3.04,3.05,2.905,2.92,1760659,0.0,1.0
2025-08-04,2.945,2.985,2.8902,2.985,640676,2.945,2.985,2.8902,2.985,640676,0.0,1.0
2025-08-05,3.005,3.06,2.96,2.98,829974,3.005,3.06,2.96,2.98,829974,0.0,1.0
2025-08-06,2.915,3.015,2.8903,2.99,830539,2.915,3.015,2.8903,2.99,830539,0.0,1.0
2025-08-07,2.8,2.9,2.79,2.85,1149478,2.8,2.9,2.79,2.85,1149478,0.0,1.0
2025-08-08,2.855,2.889,2.8111,2.84,816893,2.855,2.889,2.8111,2.84,816893,0.0,1.0
2025-08-11,2.73,2.7495,2.64,2.7,1436140,2.73,2.7495,2.64,2.7,1436140,0.0,1.0
2025-08-12,2.705,2.75,2.675,2.725,975428,2.705,2.75,2.675,2.725,975428,0.0,1.0
2025-08-13,2.55,2.685,2.55,2.655,2692097,2.55,2.685,2.55,2.655,2692097,0.0,1.0
2025-08-14,2.76,2.792,2.7,2.75,2552794,2.76,2.792,2.7,2.75,2552794,0.0,1.0
2025-08-15,2.815,2.82,2.731,2.74,1581568,2.815,2.82,2.731,2.74,1581568,0.0,1.0
2025-08-18,2.845,2.9199,2.8101,2.88,875183,2.845,2.9199,2.8101,2.88,875183,0.0,1.0
2025-08-19,3.0,3.03,2.865,2.87,1518074,3.0,3.03,2.865,2.87,1518074,0.0,1.0
2025-08-20,2.93,3.0489,2.93,2.99,2130561,2.93,3.0489,2.93,2.99,2130561,0.0,1.0
2025-08-21,3.05,3.06,2.951,2.99,1234027,3.05,3.06,2.951,2.99,1234027,0.0,1.0
2025-08-22,2.8,3.0601,2.75,3.04,1772047,2.8,3.0601,2.75,3.04,1772047,0.0,1.0
2025-08-25,3.085,3.1,2.98,3.05,1484651,3.085,3.1,2.98,3.05,1484651,0.0,1.0
2025-08-26,3.065,3.17,3.06,3.14,1396247,3.065,3.17,3.06,3.14,1396247,0.0,1.0
2025-08-27,3.015,3.07,2.98,3.06,1461484,3.015,3.07,2.98,3.06,1461484,0.0,1.0
2025-08-28,3.03,3.03,2.95,2.959,1117469,3.03,3.03,2.95,2.959,1117469,0.0,1.0
2025-08-29,3.22,3.24,3.105,3.105,1728164,3.22,3.24,3.105,3.105,1728164,0.0,1.0
2025-09-02,3.065,3.17,3.0101,3.16,2643497,3.065,3.17,3.0101,3.16,2643497,0.0,1.0
2025-09-03,2.99,3.055,2.97,3.035,1363332,2.99,3.055,2.97,3.035,1363332,0.0,1.0
2025-09-04,3.13,3.158,3.0699,3.08,1843839,3.13,3.158,3.0699,3.08,1843839,0.0,1.0
2025-09-05,3.02,3.11,2.9285,2.95,1555165,3.02,3.11,2.9285,2.95,1555165,0.0,1.0
2025-09-08,2.99,3.01,2.945,2.99,1001674,2.99,3.01,2.945,2.99,1001674,0.0,1.0
2025-09-09,3.035,3.07,2.945,2.96,1506166,3.035,3.07,2.945,2.96,1506166,0.0,1.0
2025-09-10,2.91,2.94,2.868,2.91,1114051,2.91,2.94,2.868,2.91,1114051,0.0,1.0
2025-09-11,2.87,2.9051,2.855,2.905,578137,2.87,2.9051,2.855,2.905,578137,0.0,1.0
2025-09-12,2.74,2.85,2.74,2.85,723944,2.74,2.85,2.74,2.85,723944,0.0,1.0
2025-09-15,2.825,2.87,2.814,2.835,871529,2.825,2.87,2.814,2.835,871529,0.0,1.0
2025-09-16,2.755,2.8582,2.7401,2.82,752536,2.755,2.8582,2.7401,2.82,752536,0.0,1.0
2025-09-17,2.805,2.855,2.77,2.775,942735,2.805,2.855,2.77,2.775,942735,0.0,1.0
2025-09-18,2.715,2.7365,2.69,2.72,1430069,2.715,2.7365,2.69,2.72,1430069,0.0,1.0
2025-09-19,2.82,2.83,2.7601,2.78,1127471,2.82,2.83,2.7601,2.78,1127471,0.0,1.0
2025-09-22,2.975,2.9866,2.9138,2.94,834184,2.975,2.9866,2.9138,2.94,834184,0.0,1.0
2025-09-23,3.0,3.0073,2.915,2.93,439924,3.0,3.0073,2.915,2.93,439924,0.0,1.0
2025-09-24,2.91,2.95,2.871,2.925,1675257,2.91,2.95,2.871,2.925,1675257,0.0,1.0
2025-09-25,3.115,3.1597,2.99,3.0,2195699,3.115,3.1597,2.99,3.0,2195699,0.0,1.0
2025-09-26,3.13,3.16,3.06,3.13,1156437,3.13,3.16,3.06,3.13,1156437,0.0,1.0
2025-09-29,2.825,2.955,2.82,2.95,1439274,2.825,2.955,2.82,2.95,1439274,0.0,1.0
2025-09-30,2.825,2.905,2.815,2.88,2364895,2.825,2.905,2.815,2.88,2364895,0.0,1.0
2025-10-01,2.675,2.725,2.6335,2.71,1395712,2.675,2.725,2.6335,2.71,1395712,0.0,1.0
2025-10-02,2.515,2.6266,2.5,2.6,2156271,2.515,2.6266,2.5,2.6,2156271,0.0,1.0
2025-10-03,2.435,2.55,2.385,2.53,1967248,2.435,2.55,2.385,2.53,1967248,0.0,1.0
2025-10-06,2.335,2.3768,2.3,2.36,1821838,2.335,2.3768,2.3,2.36,1821838,0.0,1.0
2025-10-07,2.475,2.52,2.355,2.36,2285827,2.475,2.52,2.355,2.36,2285827,0.0,1.0
2025-10-08,2.41,2.48,2.37,2.44,1821927,2.41,2.48,2.37,2.44,1821927,0.0,1.0
2025-10-09,2.5,2.555,2.405,2.41,2356023,2.5,2.555,2.405,2.41,2356023,0.0,1.0
2025-10-10,2.685,2.7156,2.43,2.46,6151983,2.685,2.7156,2.43,2.46,6151983,0.0,1.0
2025-10-13,2.715,2.8155,2.7103,2.79,1760726,2.715,2.8155,2.7103,2.79,1760726,0.0,1.0
2025-10-14,2.87,2.9999,2.8199,2.95,3498794,2.87,2.9999,2.8199,2.95,3498794,0.0,1.0
2025-10-15,2.9304,2.9999,2.88,2.925,1689237,2.9304,2.9999,2.88,2.925,1689237,0.0,1.0
2025-10-16,3.1,3.1358,2.92,2.945,3358797,3.1,3.1358,2.92,2.945,3358797,0.0,1.0
2025-10-17,3.195,3.31,3.135,3.26,3404445,3.195,3.31,3.135,3.26,3404445,0.0,1.0
2025-10-20,2.935,2.995,2.88,2.94,2644055,2.935,2.995,2.88,2.94,2644055,0.0,1.0
2025-10-21,2.88,3.0765,2.76,3.04,2908493,2.88,3.0765,2.76,3.04,2908493,0.0,1.0
2025-10-22,3.09,3.1056,3.02,3.07,3769763,3.09,3.1056,3.02,3.07,3769763,0.0,1.0
2025-10-23,2.96,3.0301,2.88,3.015,3444374,2.96,3.0301,2.88,3.015,3444374,0.0,1.0
2025-10-24,2.94,2.98,2.8965,2.9,1684637,2.94,2.98,2.8965,2.9,1684637,0.0,1.0
2025-10-27,2.705,2.73,2.6599,2.7,2677682,2.705,2.73,2.6599,2.7,2677682,0.0,1.0
2025-10-28,2.765,2.78,2.64,2.69,4319379,2.765,2.78,2.64,2.69,4319379,0.0,1.0
2025-10-29,2.91,2.98,2.76,2.77,3698886,2.91,2.98,2.76,2.77,3698886,0.0,1.0
2025-10-30,3.14,3.15,3.03,3.03,3348713,3.14,3.15,3.03,3.03,3348713,0.0,1.0
2025-10-31,2.95,3.02,2.8788,2.94,3090813,2.95,3.02,2.8788,2.94,3090813,0.0,1.0
2025-11-03,3.11,3.19,3.03,3.07,7041463,3.11,3.19,3.03,3.07,7041463,0.0,1.0
2025-11-04,3.465,3.53,3.225,3.29,10569505,3.465,3.53,3.225,3.29,10569505,0.0,1.0
2025-11-05,3.245,3.36,3.195,3.33,6770123,3.245,3.36,3.195,3.33,6770123,0.0,1.0
2025-11-06,3.435,3.47,3.3,3.31,6289005,3.435,3.47,3.3,3.31,6289005,0.0,1.0
2025-11-07,3.235,3.535,3.23,3.48,5736457,3.235,3.535,3.23,3.48,5736457,0.0,1.0
2025-11-10,3.1,3.185,3.07,3.08,6085847,3.1,3.185,3.07,3.08,6085847,0.0,1.0
2025-11-11,3.295,3.3,3.17,3.19,6011658,3.295,3.3,3.17,3.19,6011658,0.0,1.0
2025-11-12,3.375,3.4187,3.155,3.16,8441856,3.375,3.4187,3.155,3.16,8441856,0.0,1.0
2025-11-13,3.615,3.62,3.25,3.31,8847087,3.615,3.62,3.25,3.31,8847087,0.0,1.0
2025-11-14,3.8899,3.89,3.65,3.8,6861061,3.8899,3.89,3.65,3.8,6861061,0.0,1.0
2025-11-17,4.09,4.14,3.745,3.9,6145941,4.09,4.14,3.745,3.9,6145941,0.0,1.0
2025-11-18,3.995,4.16,3.9,4.1,9507569,3.995,4.16,3.9,4.1,9507569,0.0,1.0
2025-11-19,4.29,4.3699,4.0301,4.14,10533472,4.29,4.3699,4.0301,4.14,10533472,0.0,1.0
2025-11-20,4.59,4.6284,4.08,4.1,11836805,4.59,4.6284,4.08,4.1,11836805,0.0,1.0
2025-11-21,4.775,5.02,4.66,4.86,12557698,4.775,5.02,4.66,4.86,12557698,0.0,1.0
2025-11-24,4.25,4.71,4.24,4.61,9422949,4.25,4.71,4.24,4.61,9422949,0.0,1.0
2025-11-25,4.43,4.55,4.36,4.45,6288458,4.43,4.55,4.36,4.45,6288458,0.0,1.0
2025-11-26,4.165,4.495,4.1137,4.45,6856307,4.165,4.495,4.1137,4.45,6856307,0.0,1.0