date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-27,44.0,56.0,9.44,12.57,4294545,44.0,56.0,9.44,12.57,4294545,0.0,1.0
2024-03-28,33.06,48.0,28.1001,33.0,613657,33.06,48.0,28.1001,33.0,613657,0.0,1.0
2024-04-01,18.09,30.52,17.0,29.0,303011,18.09,30.52,17.0,29.0,303011,0.0,1.0
2024-04-02,15.5,20.95,13.5806,18.53,273063,15.5,20.95,13.5806,18.53,273063,0.0,1.0
2024-04-03,6.86,13.76,5.0,13.76,3097542,6.86,13.76,5.0,13.76,3097542,0.0,1.0
2024-04-04,5.73,6.67,5.55,6.54,856702,5.73,6.67,5.55,6.54,856702,0.0,1.0
2024-04-05,8.16,11.9,7.5,11.03,28437575,8.16,11.9,7.5,11.03,28437575,0.0,1.0
2024-04-08,7.0,8.24,6.26,7.88,1653556,7.0,8.24,6.26,7.88,1653556,0.0,1.0
2024-04-09,6.37,6.58,5.87,6.3,1348243,6.37,6.58,5.87,6.3,1348243,0.0,1.0
2024-04-10,7.4,8.0,6.01,6.02,3584881,7.4,8.0,6.01,6.02,3584881,0.0,1.0
2024-04-11,7.02,7.45,6.49,7.33,710290,7.02,7.45,6.49,7.33,710290,0.0,1.0
2024-04-12,6.06,6.45,5.9,6.27,937610,6.06,6.45,5.9,6.27,937610,0.0,1.0
2024-04-15,5.57,5.9999,5.53,5.9,365604,5.57,5.9999,5.53,5.9,365604,0.0,1.0
2024-04-16,4.97,5.61,4.84,5.61,641711,4.97,5.61,4.84,5.61,641711,0.0,1.0
2024-04-17,5.02,5.38,4.901,4.92,385661,5.02,5.38,4.901,4.92,385661,0.0,1.0
2024-04-18,4.98,5.14,4.76,4.98,313364,4.98,5.14,4.76,4.98,313364,0.0,1.0
2024-04-19,3.9,5.29,3.8,4.93,725555,3.9,5.29,3.8,4.93,725555,0.0,1.0
2024-04-22,4.4,4.44,3.91,4.21,463901,4.4,4.44,3.91,4.21,463901,0.0,1.0
2024-04-23,4.62,4.89,4.41,4.52,474823,4.62,4.89,4.41,4.52,474823,0.0,1.0
2024-04-24,4.83,5.1,4.48,4.75,267786,4.83,5.1,4.48,4.75,267786,0.0,1.0
2024-04-25,4.71,4.7799,4.52,4.67,230099,4.71,4.7799,4.52,4.67,230099,0.0,1.0
2024-04-26,4.78,5.0656,4.71,4.77,204490,4.78,5.0656,4.71,4.77,204490,0.0,1.0
2024-04-29,4.81,4.93,4.71,4.89,165882,4.81,4.93,4.71,4.89,165882,0.0,1.0
2024-04-30,4.72,4.9,4.66,4.83,195494,4.72,4.9,4.66,4.83,195494,0.0,1.0
2024-05-01,5.04,5.3846,4.76,4.8,243662,5.04,5.3846,4.76,4.8,243662,0.0,1.0
2024-05-02,5.07,5.28,4.8008,4.92,159304,5.07,5.28,4.8008,4.92,159304,0.0,1.0
2024-05-03,6.09,6.14,5.2,5.2,629397,6.09,6.14,5.2,5.2,629397,0.0,1.0
2024-05-06,6.59,6.65,6.02,6.2,330916,6.59,6.65,6.02,6.2,330916,0.0,1.0
2024-05-07,6.37,7.0,5.8301,6.8,490877,6.37,7.0,5.8301,6.8,490877,0.0,1.0
2024-05-08,6.02,6.32,5.935,6.3,154598,6.02,6.32,5.935,6.3,154598,0.0,1.0
2024-05-09,5.87,6.1,5.79,5.96,149302,5.87,6.1,5.79,5.96,149302,0.0,1.0
2024-05-10,5.6,6.03,5.56,5.88,151014,5.6,6.03,5.56,5.88,151014,0.0,1.0
2024-05-13,5.77,5.94,5.58,5.69,79827,5.77,5.94,5.58,5.69,79827,0.0,1.0
2024-05-14,5.88,5.9,5.45,5.62,242412,5.88,5.9,5.45,5.62,242412,0.0,1.0
2024-05-15,5.52,5.82,5.41,5.74,129762,5.52,5.82,5.41,5.74,129762,0.0,1.0
2024-05-16,5.33,5.65,5.26,5.65,125249,5.33,5.65,5.26,5.65,125249,0.0,1.0
2024-05-17,5.31,5.35,5.11,5.35,91979,5.31,5.35,5.11,5.35,91979,0.0,1.0
2024-05-20,5.3,5.44,5.15,5.35,76247,5.3,5.44,5.15,5.35,76247,0.0,1.0
2024-05-21,5.39,5.4209,5.19,5.19,77091,5.39,5.4209,5.19,5.19,77091,0.0,1.0
2024-05-22,5.31,5.5735,5.24,5.24,95075,5.31,5.5735,5.24,5.24,95075,0.0,1.0
2024-05-23,5.34,5.5,5.2601,5.3,91602,5.34,5.5,5.2601,5.3,91602,0.0,1.0
2024-05-24,5.8,5.8,5.2945,5.44,158560,5.8,5.8,5.2945,5.44,158560,0.0,1.0
2024-05-28,5.3,5.8,5.21,5.79,185923,5.3,5.8,5.21,5.79,185923,0.0,1.0
2024-05-29,4.72,5.27,4.67,5.15,98946,4.72,5.27,4.67,5.15,98946,0.0,1.0
2024-05-30,4.73,5.03,4.63,4.81,139380,4.73,5.03,4.63,4.81,139380,0.0,1.0
2024-05-31,4.54,4.85,4.437,4.66,87765,4.54,4.85,4.437,4.66,87765,0.0,1.0
2024-06-03,4.55,4.74,4.32,4.74,121743,4.55,4.74,4.32,4.74,121743,0.0,1.0
2024-06-04,3.98,4.14,3.8501,4.11,289960,3.98,4.14,3.8501,4.11,289960,0.0,1.0
2024-06-05,3.19,3.9,3.15,3.88,662724,3.19,3.9,3.15,3.88,662724,0.0,1.0
2024-06-06,3.07,3.46,3.07,3.29,180660,3.07,3.46,3.07,3.29,180660,0.0,1.0
2024-06-07,3.04,3.24,3.04,3.21,268178,3.04,3.24,3.04,3.21,268178,0.0,1.0
2024-06-10,3.53,3.55,3.13,3.16,625975,3.53,3.55,3.13,3.16,625975,0.0,1.0
2024-06-11,3.94,4.15,3.52,3.54,561838,3.94,4.15,3.52,3.54,561838,0.0,1.0
2024-06-12,4.66,4.88,4.1,4.1,484304,4.66,4.88,4.1,4.1,484304,0.0,1.0
2024-06-13,5.44,5.44,4.88,4.94,523662,5.44,5.44,4.88,4.94,523662,0.0,1.0
2024-06-14,5.0,5.52,4.93,5.45,292047,5.0,5.52,4.93,5.45,292047,0.0,1.0
2024-06-17,5.22,5.274,5.08,5.2,260365,5.22,5.274,5.08,5.2,260365,0.0,1.0
2024-06-18,4.87,5.6,4.65,5.6,460677,4.87,5.6,4.65,5.6,460677,0.0,1.0
2024-06-20,5.0,5.105,4.89,5.0,293890,5.0,5.105,4.89,5.0,293890,0.0,1.0
2024-06-21,5.33,5.44,4.9,4.99,2028252,5.33,5.44,4.9,4.99,2028252,0.0,1.0
2024-06-24,5.58,5.65,5.23,5.23,357703,5.58,5.65,5.23,5.23,357703,0.0,1.0
2024-06-25,5.34,5.63,5.29,5.61,383156,5.34,5.63,5.29,5.61,383156,0.0,1.0
2024-06-26,4.52,5.44,4.435,5.35,458048,4.52,5.44,4.435,5.35,458048,0.0,1.0
2024-06-27,4.98,4.98,4.62,4.62,191351,4.98,4.98,4.62,4.62,191351,0.0,1.0
2024-06-28,5.21,5.23,4.98,4.98,997427,5.21,5.23,4.98,4.98,997427,0.0,1.0
2024-07-01,5.23,5.44,5.08,5.37,142431,5.23,5.44,5.08,5.37,142431,0.0,1.0
2024-07-02,5.3,5.405,5.12,5.23,103494,5.3,5.405,5.12,5.23,103494,0.0,1.0
2024-07-03,5.25,5.29,5.2,5.29,48021,5.25,5.29,5.2,5.29,48021,0.0,1.0
2024-07-05,5.28,5.45,5.135,5.36,247728,5.28,5.45,5.135,5.36,247728,0.0,1.0
2024-07-08,5.28,5.39,5.2,5.28,195327,5.28,5.39,5.2,5.28,195327,0.0,1.0
2024-07-09,5.19,5.27,5.05,5.2,251543,5.19,5.27,5.05,5.2,251543,0.0,1.0
2024-07-10,5.21,5.3,5.1,5.2,171369,5.21,5.3,5.1,5.2,171369,0.0,1.0
2024-07-11,5.16,5.1817,4.55,5.1,439436,5.16,5.1817,4.55,5.1,439436,0.0,1.0
2024-07-12,5.27,5.38,5.0492,5.1,210990,5.27,5.38,5.0492,5.1,210990,0.0,1.0
2024-07-15,5.08,5.25,5.06,5.25,108019,5.08,5.25,5.06,5.25,108019,0.0,1.0
2024-07-16,5.1,5.2,5.02,5.17,137075,5.1,5.2,5.02,5.17,137075,0.0,1.0
2024-07-17,5.0,5.06,4.92,5.0,95960,5.0,5.06,4.92,5.0,95960,0.0,1.0
2024-07-18,5.14,5.16,4.99,5.06,210267,5.14,5.16,4.99,5.06,210267,0.0,1.0
2024-07-19,4.84,5.1,4.705,5.1,231817,4.84,5.1,4.705,5.1,231817,0.0,1.0
2024-07-22,4.98,5.09,4.9,4.9,91120,4.98,5.09,4.9,4.9,91120,0.0,1.0
2024-07-23,4.97,5.02,4.9287,4.97,73224,4.97,5.02,4.9287,4.97,73224,0.0,1.0
2024-07-24,4.93,4.98,4.84,4.98,98461,4.93,4.98,4.84,4.98,98461,0.0,1.0
2024-07-25,4.88,4.99,4.81,4.91,77087,4.88,4.99,4.81,4.91,77087,0.0,1.0
2024-07-26,4.9,4.98,4.83,4.98,43895,4.9,4.98,4.83,4.98,43895,0.0,1.0
2024-07-29,4.86,5.005,4.8,4.88,139346,4.86,5.005,4.8,4.88,139346,0.0,1.0
2024-07-30,4.54,4.87,4.53,4.87,85319,4.54,4.87,4.53,4.87,85319,0.0,1.0
2024-07-31,4.7,4.8,4.6441,4.7,72923,4.7,4.8,4.6441,4.7,72923,0.0,1.0
2024-08-01,4.32,4.685,4.32,4.65,112890,4.32,4.685,4.32,4.65,112890,0.0,1.0
2024-08-02,3.93,4.23,3.93,4.16,116548,3.93,4.23,3.93,4.16,116548,0.0,1.0
2024-08-05,3.73,3.79,3.66,3.75,115875,3.73,3.79,3.66,3.75,115875,0.0,1.0
2024-08-06,3.66,3.8901,3.64,3.8,62466,3.66,3.8901,3.64,3.8,62466,0.0,1.0
2024-08-07,3.34,3.74,3.31,3.74,88192,3.34,3.74,3.31,3.74,88192,0.0,1.0
2024-08-08,3.29,3.429,3.25,3.37,136254,3.29,3.429,3.25,3.37,136254,0.0,1.0
2024-08-09,3.37,3.6895,3.3,3.32,189973,3.37,3.6895,3.3,3.32,189973,0.0,1.0
2024-08-12,3.4,3.46,3.3,3.46,111303,3.4,3.46,3.3,3.46,111303,0.0,1.0
2024-08-13,3.76,3.98,3.435,3.85,10134800,3.76,3.98,3.435,3.85,10134800,0.0,1.0
2024-08-14,3.6,3.8,3.35,3.66,1001136,3.6,3.8,3.35,3.66,1001136,0.0,1.0
2024-08-15,3.79,3.84,3.3,3.35,581935,3.79,3.84,3.3,3.35,581935,0.0,1.0
2024-08-16,3.5,3.71,3.39,3.69,393449,3.5,3.71,3.39,3.69,393449,0.0,1.0
2024-08-19,3.54,3.55,3.42,3.42,212225,3.54,3.55,3.42,3.42,212225,0.0,1.0
2024-08-20,3.53,3.57,3.49,3.49,206732,3.53,3.57,3.49,3.49,206732,0.0,1.0
2024-08-21,3.46,3.54,3.39,3.44,281861,3.46,3.54,3.39,3.44,281861,0.0,1.0
2024-08-22,3.17,3.43,3.13,3.39,484220,3.17,3.43,3.13,3.39,484220,0.0,1.0
2024-08-23,2.99,3.2,2.8,3.2,699871,2.99,3.2,2.8,3.2,699871,0.0,1.0
2024-08-26,2.75,2.97,2.74,2.97,433717,2.75,2.97,2.74,2.97,433717,0.0,1.0
2024-08-27,2.78,2.788,2.47,2.72,292913,2.78,2.788,2.47,2.72,292913,0.0,1.0
2024-08-28,2.97,3.27,2.82,2.83,644456,2.97,3.27,2.82,2.83,644456,0.0,1.0
2024-08-29,2.82,3.0,2.67,3.0,357379,2.82,3.0,2.67,3.0,357379,0.0,1.0
2024-08-30,2.8,2.87,2.76,2.83,175511,2.8,2.87,2.76,2.83,175511,0.0,1.0
2024-09-03,2.64,2.85,2.6127,2.8,257282,2.64,2.85,2.6127,2.8,257282,0.0,1.0
2024-09-04,2.67,2.74,2.63,2.65,133963,2.67,2.74,2.63,2.65,133963,0.0,1.0
2024-09-05,2.78,2.79,2.64,2.64,134251,2.78,2.79,2.64,2.64,134251,0.0,1.0
2024-09-06,2.62,2.76,2.58,2.69,164672,2.62,2.76,2.58,2.69,164672,0.0,1.0
2024-09-09,2.44,2.665,2.36,2.64,259442,2.44,2.665,2.36,2.64,259442,0.0,1.0
2024-09-10,2.48,2.59,2.38,2.47,169163,2.48,2.59,2.38,2.47,169163,0.0,1.0
2024-09-11,2.65,2.65,2.35,2.46,190868,2.65,2.65,2.35,2.46,190868,0.0,1.0
2024-09-12,2.71,2.8,2.6681,2.67,113573,2.71,2.8,2.6681,2.67,113573,0.0,1.0
2024-09-13,2.83,2.92,2.73,2.73,227976,2.83,2.92,2.73,2.73,227976,0.0,1.0
2024-09-16,2.79,2.84,2.71,2.83,67287,2.79,2.84,2.71,2.83,67287,0.0,1.0
2024-09-17,2.75,2.84,2.73,2.8,73213,2.75,2.84,2.73,2.8,73213,0.0,1.0
2024-09-18,2.68,2.79,2.675,2.77,143406,2.68,2.79,2.675,2.77,143406,0.0,1.0
2024-09-19,2.78,2.85,2.71,2.8,164761,2.78,2.85,2.71,2.8,164761,0.0,1.0
2024-09-20,2.76,2.89,2.71,2.77,186472,2.76,2.89,2.71,2.77,186472,0.0,1.0
2024-09-23,2.8,2.84,2.77,2.8,77640,2.8,2.84,2.77,2.8,77640,0.0,1.0
2024-09-24,2.87,2.9964,2.81,2.84,154592,2.87,2.9964,2.81,2.84,154592,0.0,1.0
2024-09-25,2.94,3.0,2.84,2.9,80791,2.94,3.0,2.84,2.9,80791,0.0,1.0
2024-09-26,3.2,3.25,2.93,3.02,162700,3.2,3.25,2.93,3.02,162700,0.0,1.0
2024-09-27,3.23,3.24,3.12,3.12,136821,3.23,3.24,3.12,3.12,136821,0.0,1.0
2024-09-30,3.35,3.45,3.31,3.34,197579,3.35,3.45,3.31,3.34,197579,0.0,1.0
2024-10-01,3.0,3.4,2.98,3.38,259883,3.0,3.4,2.98,3.38,259883,0.0,1.0
2024-10-02,2.88,3.0299,2.87,3.0,123272,2.88,3.0299,2.87,3.0,123272,0.0,1.0
2024-10-03,2.67,2.8579,2.64,2.84,237307,2.67,2.8579,2.64,2.84,237307,0.0,1.0
2024-10-04,2.6,2.79,2.6,2.75,105543,2.6,2.79,2.6,2.75,105543,0.0,1.0
2024-10-07,2.7,2.765,2.52,2.61,144603,2.7,2.765,2.52,2.61,144603,0.0,1.0
2024-10-08,2.6,2.77,2.6,2.69,85913,2.6,2.77,2.6,2.69,85913,0.0,1.0
2024-10-09,2.67,2.695,2.5376,2.61,77765,2.67,2.695,2.5376,2.61,77765,0.0,1.0
2024-10-10,2.61,2.7,2.55,2.59,134299,2.61,2.7,2.55,2.59,134299,0.0,1.0
2024-10-11,2.53,2.68,2.45,2.65,172597,2.53,2.68,2.45,2.65,172597,0.0,1.0
2024-10-14,2.35,2.53,2.35,2.53,231202,2.35,2.53,2.35,2.53,231202,0.0,1.0
2024-10-15,2.52,2.6499,2.28,2.35,243651,2.52,2.6499,2.28,2.35,243651,0.0,1.0
2024-10-16,2.44,2.6,2.4099,2.54,124364,2.44,2.6,2.4099,2.54,124364,0.0,1.0
2024-10-17,2.44,2.55,2.42,2.45,110266,2.44,2.55,2.42,2.45,110266,0.0,1.0
2024-10-18,2.62,2.74,2.46,2.46,133982,2.62,2.74,2.46,2.46,133982,0.0,1.0
2024-10-21,2.7,2.73,2.55,2.62,93904,2.7,2.73,2.55,2.62,93904,0.0,1.0
2024-10-22,2.61,2.6855,2.57,2.67,55607,2.61,2.6855,2.57,2.67,55607,0.0,1.0
2024-10-23,2.48,2.59,2.47,2.59,127731,2.48,2.59,2.47,2.59,127731,0.0,1.0
2024-10-24,2.73,2.739,2.46,2.48,70201,2.73,2.739,2.46,2.48,70201,0.0,1.0
2024-10-25,2.71,2.78,2.6,2.69,165543,2.71,2.78,2.6,2.69,165543,0.0,1.0
2024-10-28,2.6,2.77,2.6,2.71,142998,2.6,2.77,2.6,2.71,142998,0.0,1.0
2024-10-29,2.54,2.62,2.5,2.62,130926,2.54,2.62,2.5,2.62,130926,0.0,1.0
2024-10-30,2.47,2.575,2.4,2.56,131770,2.47,2.575,2.4,2.56,131770,0.0,1.0
2024-10-31,2.31,2.52,2.26,2.52,176681,2.31,2.52,2.26,2.52,176681,0.0,1.0
2024-11-01,2.53,2.58,2.42,2.42,159936,2.53,2.58,2.42,2.42,159936,0.0,1.0
2024-11-04,2.54,2.76,2.51,2.55,170066,2.54,2.76,2.51,2.55,170066,0.0,1.0
2024-11-05,2.61,2.759,2.5239,2.62,122581,2.61,2.759,2.5239,2.62,122581,0.0,1.0
2024-11-06,2.69,2.7191,2.62,2.62,94185,2.69,2.7191,2.62,2.62,94185,0.0,1.0
2024-11-07,2.73,2.78,2.6101,2.63,80269,2.73,2.78,2.6101,2.63,80269,0.0,1.0
2024-11-08,2.85,2.86,2.7,2.74,132959,2.85,2.86,2.7,2.74,132959,0.0,1.0
2024-11-11,2.73,2.85,2.65,2.85,147759,2.73,2.85,2.65,2.85,147759,0.0,1.0
2024-11-12,2.79,2.79,2.66,2.69,115987,2.79,2.79,2.66,2.69,115987,0.0,1.0
2024-11-13,2.54,2.79,2.5126,2.79,211986,2.54,2.79,2.5126,2.79,211986,0.0,1.0
2024-11-14,2.65,2.699,2.5,2.58,254102,2.65,2.699,2.5,2.58,254102,0.0,1.0
2024-11-15,2.31,2.58,2.2901,2.53,307220,2.31,2.58,2.2901,2.53,307220,0.0,1.0
2024-11-18,2.34,2.42,2.33,2.42,132174,2.34,2.42,2.33,2.42,132174,0.0,1.0
2024-11-19,2.26,2.43,2.12,2.38,353641,2.26,2.43,2.12,2.38,353641,0.0,1.0
2024-11-20,2.18,2.26,2.125,2.25,149150,2.18,2.26,2.125,2.25,149150,0.0,1.0
2024-11-21,2.23,2.27,2.12,2.26,127698,2.23,2.27,2.12,2.26,127698,0.0,1.0
2024-11-22,2.37,2.39,2.195,2.25,179235,2.37,2.39,2.195,2.25,179235,0.0,1.0
2024-11-25,2.22,2.47,2.22,2.47,178861,2.22,2.47,2.22,2.47,178861,0.0,1.0
2024-11-26,2.26,2.3,2.19,2.28,117884,2.26,2.3,2.19,2.28,117884,0.0,1.0
2024-11-27,2.38,2.395,2.29,2.29,91324,2.38,2.395,2.29,2.29,91324,0.0,1.0
2024-11-29,2.55,2.63,2.45,2.45,128331,2.55,2.63,2.45,2.45,128331,0.0,1.0
2024-12-02,2.62,2.77,2.57,2.65,215031,2.62,2.77,2.57,2.65,215031,0.0,1.0
2024-12-03,2.57,2.62,2.18,2.6,283207,2.57,2.62,2.18,2.6,283207,0.0,1.0
2024-12-04,2.53,2.65,2.49,2.61,90676,2.53,2.65,2.49,2.61,90676,0.0,1.0
2024-12-05,2.49,2.55,2.34,2.47,170103,2.49,2.55,2.34,2.47,170103,0.0,1.0
2024-12-06,2.51,2.52,2.43,2.48,96289,2.51,2.52,2.43,2.48,96289,0.0,1.0
2024-12-09,2.74,2.75,2.46,2.54,200127,2.74,2.75,2.46,2.54,200127,0.0,1.0
2024-12-10,2.66,2.8106,2.64,2.76,148397,2.66,2.8106,2.64,2.76,148397,0.0,1.0
2024-12-11,2.51,2.695,2.4502,2.68,159047,2.51,2.695,2.4502,2.68,159047,0.0,1.0
2024-12-12,2.5,2.5375,2.42,2.44,114072,2.5,2.5375,2.42,2.44,114072,0.0,1.0
2024-12-13,2.64,2.7,2.45,2.5,147127,2.64,2.7,2.45,2.5,147127,0.0,1.0
2024-12-16,2.5,2.67,2.47,2.65,312471,2.5,2.67,2.47,2.65,312471,0.0,1.0
2024-12-17,2.56,2.595,2.45,2.5,125613,2.56,2.595,2.45,2.5,125613,0.0,1.0
2024-12-18,2.49,2.6985,2.49,2.55,184552,2.49,2.6985,2.49,2.55,184552,0.0,1.0
2024-12-19,2.24,2.5354,2.24,2.5,327288,2.24,2.5354,2.24,2.5,327288,0.0,1.0
2024-12-20,2.29,2.36,2.2,2.26,295185,2.29,2.36,2.2,2.26,295185,0.0,1.0
2024-12-23,2.27,2.32,2.14,2.25,213876,2.27,2.32,2.14,2.25,213876,0.0,1.0
2024-12-24,2.43,2.47,2.25,2.25,151421,2.43,2.47,2.25,2.25,151421,0.0,1.0
2024-12-26,2.38,2.45,2.32,2.38,160885,2.38,2.45,2.32,2.38,160885,0.0,1.0
2024-12-27,2.35,2.39,2.3,2.39,142211,2.35,2.39,2.3,2.39,142211,0.0,1.0
2024-12-30,2.37,2.38,2.25,2.31,157698,2.37,2.38,2.25,2.31,157698,0.0,1.0
2024-12-31,2.33,2.44,2.27,2.41,188895,2.33,2.44,2.27,2.41,188895,0.0,1.0
2025-01-02,2.26,2.3552,2.21,2.32,215905,2.26,2.3552,2.21,2.32,215905,0.0,1.0
2025-01-03,2.49,2.53,2.26,2.33,183450,2.49,2.53,2.26,2.33,183450,0.0,1.0
2025-01-06,2.72,2.76,2.53,2.53,296253,2.72,2.76,2.53,2.53,296253,0.0,1.0
2025-01-07,2.67,2.73,2.5699,2.73,137702,2.67,2.73,2.5699,2.73,137702,0.0,1.0
2025-01-08,2.58,2.65,2.52,2.65,109685,2.58,2.65,2.52,2.65,109685,0.0,1.0
2025-01-10,2.5,2.56,2.465,2.56,66848,2.5,2.56,2.465,2.56,66848,0.0,1.0
2025-01-13,2.46,2.49,2.405,2.49,96832,2.46,2.49,2.405,2.49,96832,0.0,1.0
2025-01-14,2.37,2.513,2.33,2.49,101257,2.37,2.513,2.33,2.49,101257,0.0,1.0
2025-01-15,2.41,2.46,2.37,2.41,37596,2.41,2.46,2.37,2.41,37596,0.0,1.0
2025-01-16,2.46,2.52,2.37,2.45,84101,2.46,2.52,2.37,2.45,84101,0.0,1.0
2025-01-17,2.52,2.55,2.48,2.52,61955,2.52,2.55,2.48,2.52,61955,0.0,1.0
2025-01-21,2.49,2.5697,2.47,2.55,64601,2.49,2.5697,2.47,2.55,64601,0.0,1.0
2025-01-22,2.49,2.5475,2.46,2.5,71319,2.49,2.5475,2.46,2.5,71319,0.0,1.0
2025-01-23,2.47,2.5,2.43,2.45,41306,2.47,2.5,2.43,2.45,41306,0.0,1.0
2025-01-24,2.4,2.5191,2.4,2.51,112386,2.4,2.5191,2.4,2.51,112386,0.0,1.0
2025-01-27,2.31,2.4,2.23,2.31,161234,2.31,2.4,2.23,2.31,161234,0.0,1.0
2025-01-28,2.38,2.465,2.29,2.32,103884,2.38,2.465,2.29,2.32,103884,0.0,1.0
2025-01-29,2.33,2.45,2.29,2.42,71761,2.33,2.45,2.29,2.42,71761,0.0,1.0
2025-01-30,2.28,2.355,2.22,2.35,111441,2.28,2.355,2.22,2.35,111441,0.0,1.0
2025-01-31,2.16,2.35,2.15,2.33,194399,2.16,2.35,2.15,2.33,194399,0.0,1.0
2025-02-03,2.02,2.16,1.98,2.16,184082,2.02,2.16,1.98,2.16,184082,0.0,1.0
2025-02-04,2.11,2.12,2.03,2.1,106784,2.11,2.12,2.03,2.1,106784,0.0,1.0
2025-02-05,2.15,2.16,2.08,2.14,83674,2.15,2.16,2.08,2.14,83674,0.0,1.0
2025-02-06,2.23,2.27,2.16,2.16,130124,2.23,2.27,2.16,2.16,130124,0.0,1.0
2025-02-07,2.02,2.23,2.005,2.23,159261,2.02,2.23,2.005,2.23,159261,0.0,1.0
2025-02-10,2.12,2.12,2.06,2.06,94218,2.12,2.12,2.06,2.06,94218,0.0,1.0
2025-02-11,2.04,2.1584,2.02,2.11,81123,2.04,2.1584,2.02,2.11,81123,0.0,1.0
2025-02-12,1.99,2.0687,1.965,2.01,122709,1.99,2.0687,1.965,2.01,122709,0.0,1.0
2025-02-13,2.21,2.36,2.01,2.01,227819,2.21,2.36,2.01,2.01,227819,0.0,1.0
2025-02-14,2.15,2.26,2.11,2.25,91908,2.15,2.26,2.11,2.25,91908,0.0,1.0
2025-02-18,2.2,2.23,2.18,2.2,52905,2.2,2.23,2.18,2.2,52905,0.0,1.0
2025-02-19,2.15,2.2,2.13,2.2,65821,2.15,2.2,2.13,2.2,65821,0.0,1.0
2025-02-20,2.11,2.17,2.04,2.16,83454,2.11,2.17,2.04,2.16,83454,0.0,1.0
2025-02-21,2.02,2.1899,2.02,2.13,96455,2.02,2.1899,2.02,2.13,96455,0.0,1.0
2025-02-24,1.98,2.1,1.98,2.08,112237,1.98,2.1,1.98,2.08,112237,0.0,1.0
2025-02-25,1.98,2.04,1.98,2.03,105254,1.98,2.04,1.98,2.03,105254,0.0,1.0
2025-02-26,2.01,2.07,1.99,2.05,67090,2.01,2.07,1.99,2.05,67090,0.0,1.0
2025-02-27,1.86,2.05,1.86,2.01,128543,1.86,2.05,1.86,2.01,128543,0.0,1.0
2025-02-28,1.92,1.96,1.87,1.96,104685,1.92,1.96,1.87,1.96,104685,0.0,1.0
2025-03-03,1.94,2.05,1.92,2.04,157157,1.94,2.05,1.92,2.04,157157,0.0,1.0
2025-03-04,1.85,1.99,1.85,1.97,182003,1.85,1.99,1.85,1.97,182003,0.0,1.0
2025-03-05,1.93,1.975,1.87,1.9,67434,1.93,1.975,1.87,1.9,67434,0.0,1.0
2025-03-06,2.02,2.14,1.92,1.92,132637,2.02,2.14,1.92,1.92,132637,0.0,1.0
2025-03-07,2.02,2.06,1.99,2.06,116654,2.02,2.06,1.99,2.06,116654,0.0,1.0
2025-03-10,1.92,2.03,1.92,2.02,79052,1.92,2.03,1.92,2.02,79052,0.0,1.0
2025-03-11,1.89,1.94,1.865,1.93,90179,1.89,1.94,1.865,1.93,90179,0.0,1.0
2025-03-12,1.89,1.9202,1.88,1.91,48447,1.89,1.9202,1.88,1.91,48447,0.0,1.0
2025-03-13,1.79,1.96,1.79,1.96,117461,1.79,1.96,1.79,1.96,117461,0.0,1.0
2025-03-14,1.87,1.89,1.81,1.87,92106,1.87,1.89,1.81,1.87,92106,0.0,1.0
2025-03-17,1.96,1.97,1.8699,1.91,89448,1.96,1.97,1.8699,1.91,89448,0.0,1.0
2025-03-18,1.91,2.01,1.91,1.95,89642,1.91,2.01,1.91,1.95,89642,0.0,1.0
2025-03-19,1.99,1.99,1.93,1.95,86865,1.99,1.99,1.93,1.95,86865,0.0,1.0
2025-03-20,1.96,2.0,1.93,2.0,82627,1.96,2.0,1.93,2.0,82627,0.0,1.0
2025-03-21,2.0,2.02,1.93,1.93,90210,2.0,2.02,1.93,1.93,90210,0.0,1.0
2025-03-24,2.06,2.1,2.0,2.01,83881,2.06,2.1,2.0,2.01,83881,0.0,1.0
2025-03-25,2.09,2.14,2.0097,2.03,177256,2.09,2.14,2.0097,2.03,177256,0.0,1.0
2025-03-26,1.74,2.03,1.73,2.03,274385,1.74,2.03,1.73,2.03,274385,0.0,1.0
2025-03-27,1.74,1.84,1.73,1.78,256778,1.74,1.84,1.73,1.78,256778,0.0,1.0
2025-03-28,1.78,1.87,1.55,1.75,343051,1.78,1.87,1.55,1.75,343051,0.0,1.0
2025-03-31,1.64,1.77,1.6302,1.75,268944,1.64,1.77,1.6302,1.75,268944,0.0,1.0
2025-04-01,1.6,1.72,1.4705,1.72,696242,1.6,1.72,1.4705,1.72,696242,0.0,1.0
2025-04-02,1.63,1.8596,1.58,1.64,263799,1.63,1.8596,1.58,1.64,263799,0.0,1.0
2025-04-03,1.56,1.5935,1.485,1.57,149906,1.56,1.5935,1.485,1.57,149906,0.0,1.0
2025-04-04,1.46,1.5,1.44,1.5,134207,1.46,1.5,1.44,1.5,134207,0.0,1.0
2025-04-07,1.42,1.5,1.34,1.34,104145,1.42,1.5,1.34,1.34,104145,0.0,1.0
2025-04-08,1.21,1.48,1.155,1.45,207418,1.21,1.48,1.155,1.45,207418,0.0,1.0
2025-04-09,1.32,1.37,1.26,1.29,191373,1.32,1.37,1.26,1.29,191373,0.0,1.0
2025-04-10,1.29,1.38,1.26,1.36,114602,1.29,1.38,1.26,1.36,114602,0.0,1.0
2025-04-11,1.34,1.34,1.26,1.31,126577,1.34,1.34,1.26,1.31,126577,0.0,1.0
2025-04-14,1.45,1.46,1.315,1.38,79577,1.45,1.46,1.315,1.38,79577,0.0,1.0
2025-04-15,1.4,1.57,1.38,1.46,417548,1.4,1.57,1.38,1.46,417548,0.0,1.0
2025-04-16,1.42,1.525,1.37,1.4,141057,1.42,1.525,1.37,1.4,141057,0.0,1.0
2025-04-17,1.45,1.57,1.43,1.54,283599,1.45,1.57,1.43,1.54,283599,0.0,1.0
2025-04-21,1.41,1.53,1.39,1.43,256808,1.41,1.53,1.39,1.43,256808,0.0,1.0
2025-04-22,1.42,1.55,1.39,1.44,394202,1.42,1.55,1.39,1.44,394202,0.0,1.0
2025-04-23,1.4,1.5,1.39,1.46,216974,1.4,1.5,1.39,1.46,216974,0.0,1.0
2025-04-24,1.44,1.47,1.42,1.45,165563,1.44,1.47,1.42,1.45,165563,0.0,1.0
2025-04-25,1.45,1.465,1.4,1.44,218907,1.45,1.465,1.4,1.44,218907,0.0,1.0
2025-04-28,1.42,1.48,1.39,1.46,186876,1.42,1.48,1.39,1.46,186876,0.0,1.0
2025-04-29,1.41,1.44,1.4,1.44,130898,1.41,1.44,1.4,1.44,130898,0.0,1.0
2025-04-30,1.39,1.42,1.38,1.41,100391,1.39,1.42,1.38,1.41,100391,0.0,1.0
2025-05-01,1.39,1.4226,1.39,1.4,90253,1.39,1.4226,1.39,1.4,90253,0.0,1.0
2025-05-02,1.39,1.43,1.39,1.39,106439,1.39,1.43,1.39,1.39,106439,0.0,1.0
2025-05-05,1.41,1.44,1.38,1.38,108539,1.41,1.44,1.38,1.38,108539,0.0,1.0
2025-05-06,1.42,1.43,1.39,1.39,178635,1.42,1.43,1.39,1.39,178635,0.0,1.0
2025-05-07,1.43,1.43,1.39,1.41,148035,1.43,1.43,1.39,1.41,148035,0.0,1.0
2025-05-08,1.49,1.49,1.42,1.44,187223,1.49,1.49,1.42,1.44,187223,0.0,1.0
2025-05-09,1.52,1.542,1.49,1.5,267787,1.52,1.542,1.49,1.5,267787,0.0,1.0
2025-05-12,1.65,1.7799,1.57,1.57,604039,1.65,1.7799,1.57,1.57,604039,0.0,1.0
2025-05-13,1.68,1.7258,1.65,1.69,248525,1.68,1.7258,1.65,1.69,248525,0.0,1.0
2025-05-14,2.2,2.47,1.65,1.72,2220580,2.2,2.47,1.65,1.72,2220580,0.0,1.0
2025-05-15,1.31,2.25,1.27,2.06,2690172,1.31,2.25,1.27,2.06,2690172,0.0,1.0
2025-05-16,1.29,1.4,1.28,1.38,960726,1.29,1.4,1.28,1.38,960726,0.0,1.0
2025-05-19,1.21,1.34,1.15,1.29,1230265,1.21,1.34,1.15,1.29,1230265,0.0,1.0
2025-05-20,1.18,1.24,1.17,1.24,644565,1.18,1.24,1.17,1.24,644565,0.0,1.0
2025-05-21,1.07,1.19,1.03,1.19,1204096,1.07,1.19,1.03,1.19,1204096,0.0,1.0
2025-05-22,1.07,1.09,1.03,1.08,624078,1.07,1.09,1.03,1.08,624078,0.0,1.0
2025-05-23,1.04,1.0794,1.02,1.07,508211,1.04,1.0794,1.02,1.07,508211,0.0,1.0
2025-05-27,1.06,1.1,1.04,1.09,670362,1.06,1.1,1.04,1.09,670362,0.0,1.0
2025-05-28,1.06,1.08,1.01,1.08,490260,1.06,1.08,1.01,1.08,490260,0.0,1.0
2025-05-29,1.06,1.065,1.02,1.06,436020,1.06,1.065,1.02,1.06,436020,0.0,1.0
2025-05-30,1.03,1.065,1.025,1.04,313775,1.03,1.065,1.025,1.04,313775,0.0,1.0
2025-06-02,1.04,1.05,0.9599,1.03,734043,1.04,1.05,0.9599,1.03,734043,0.0,1.0
2025-06-03,1.02,1.1,0.9,1.02,2132094,1.02,1.1,0.9,1.02,2132094,0.0,1.0
2025-06-04,1.02,1.05,1.0,1.0,562006,1.02,1.05,1.0,1.0,562006,0.0,1.0
2025-06-05,1.01,1.05,0.9908,1.02,443170,1.01,1.05,0.9908,1.02,443170,0.0,1.0
2025-06-06,1.03,1.04,1.0,1.0,513234,1.03,1.04,1.0,1.0,513234,0.0,1.0
2025-06-09,1.23,1.27,1.04,1.05,3567155,1.23,1.27,1.04,1.05,3567155,0.0,1.0
2025-06-10,1.15,1.239,1.09,1.23,1498556,1.15,1.239,1.09,1.23,1498556,0.0,1.0
2025-06-11,1.23,1.2798,1.17,1.17,1207865,1.23,1.2798,1.17,1.17,1207865,0.0,1.0
2025-06-12,1.29,1.38,1.1938,1.335,2054893,1.29,1.38,1.1938,1.335,2054893,0.0,1.0
2025-06-13,1.37,1.5299,1.27,1.33,1825704,1.37,1.5299,1.27,1.33,1825704,0.0,1.0
2025-06-16,1.47,1.51,1.38,1.41,748924,1.47,1.51,1.38,1.41,748924,0.0,1.0
2025-06-17,1.35,1.5095,1.35,1.47,991479,1.35,1.5095,1.35,1.47,991479,0.0,1.0
2025-06-18,1.4,1.49,1.36,1.45,986424,1.4,1.49,1.36,1.45,986424,0.0,1.0
2025-06-20,1.46,1.53,1.43,1.44,699419,1.46,1.53,1.43,1.44,699419,0.0,1.0
2025-06-23,1.41,1.49,1.3504,1.49,483187,1.41,1.49,1.3504,1.49,483187,0.0,1.0
2025-06-24,1.54,1.57,1.46,1.46,787160,1.54,1.57,1.46,1.46,787160,0.0,1.0
2025-06-25,1.42,1.7288,1.405,1.65,838227,1.42,1.7288,1.405,1.65,838227,0.0,1.0
2025-06-26,1.48,1.5295,1.435,1.48,426502,1.48,1.5295,1.435,1.48,426502,0.0,1.0
2025-06-27,1.42,1.515,1.41,1.49,1224078,1.42,1.515,1.41,1.49,1224078,0.0,1.0
2025-06-30,1.49,1.53,1.43,1.46,626601,1.49,1.53,1.43,1.46,626601,0.0,1.0
2025-07-01,1.43,1.4914,1.4205,1.48,290838,1.43,1.4914,1.4205,1.48,290838,0.0,1.0
2025-07-02,1.44,1.46,1.415,1.42,372071,1.44,1.46,1.415,1.42,372071,0.0,1.0
2025-07-03,1.41,1.4862,1.4,1.46,411135,1.41,1.4862,1.4,1.46,411135,0.0,1.0
2025-07-07,1.32,1.49,1.26,1.46,652735,1.32,1.49,1.26,1.46,652735,0.0,1.0
2025-07-08,1.36,1.37,1.29,1.35,315675,1.36,1.37,1.29,1.35,315675,0.0,1.0
2025-07-09,1.38,1.41,1.34,1.37,268611,1.38,1.41,1.34,1.37,268611,0.0,1.0
2025-07-10,1.38,1.41,1.37,1.38,166144,1.38,1.41,1.37,1.38,166144,0.0,1.0
2025-07-11,1.34,1.405,1.3249,1.38,405508,1.34,1.405,1.3249,1.38,405508,0.0,1.0
2025-07-14,1.38,1.39,1.32,1.32,137799,1.38,1.39,1.32,1.32,137799,0.0,1.0
2025-07-15,1.38,1.43,1.37,1.38,206090,1.38,1.43,1.37,1.38,206090,0.0,1.0
2025-07-16,1.54,1.55,1.39,1.39,331996,1.54,1.55,1.39,1.39,331996,0.0,1.0
2025-07-17,1.59,1.69,1.53,1.54,390573,1.59,1.69,1.53,1.54,390573,0.0,1.0
2025-07-18,1.61,1.6467,1.55,1.61,194536,1.61,1.6467,1.55,1.61,194536,0.0,1.0
2025-07-21,1.59,1.64,1.55,1.64,241578,1.59,1.64,1.55,1.64,241578,0.0,1.0
2025-07-22,1.59,1.63,1.58,1.63,175754,1.59,1.63,1.58,1.63,175754,0.0,1.0
2025-07-23,1.59,1.63,1.55,1.59,195121,1.59,1.63,1.55,1.59,195121,0.0,1.0
2025-07-24,1.56,1.62,1.541,1.59,132905,1.56,1.62,1.541,1.59,132905,0.0,1.0
2025-07-25,1.54,1.59,1.5045,1.59,81888,1.54,1.59,1.5045,1.59,81888,0.0,1.0
2025-07-28,1.53,1.58,1.51,1.57,106580,1.53,1.58,1.51,1.57,106580,0.0,1.0
2025-07-29,1.49,1.55,1.475,1.52,112293,1.49,1.55,1.475,1.52,112293,0.0,1.0
2025-07-30,1.43,1.5,1.4,1.49,89564,1.43,1.5,1.4,1.49,89564,0.0,1.0
2025-07-31,1.36,1.47,1.335,1.43,237013,1.36,1.47,1.335,1.43,237013,0.0,1.0
2025-08-01,1.33,1.355,1.29,1.34,221692,1.33,1.355,1.29,1.34,221692,0.0,1.0
2025-08-04,1.35,1.36,1.32,1.32,111048,1.35,1.36,1.32,1.32,111048,0.0,1.0
2025-08-05,1.37,1.45,1.36,1.36,174524,1.37,1.45,1.36,1.36,174524,0.0,1.0
2025-08-06,1.35,1.39,1.3,1.39,153797,1.35,1.39,1.3,1.39,153797,0.0,1.0
2025-08-07,1.35,1.4,1.35,1.39,94178,1.35,1.4,1.35,1.39,94178,0.0,1.0
2025-08-08,1.43,1.46,1.36,1.46,231359,1.43,1.46,1.36,1.46,231359,0.0,1.0
2025-08-11,1.36,1.4701,1.35,1.47,229255,1.36,1.4701,1.35,1.47,229255,0.0,1.0
2025-08-12,1.33,1.42,1.32,1.36,345444,1.33,1.42,1.32,1.36,345444,0.0,1.0
2025-08-13,1.22,1.45,1.22,1.45,574964,1.22,1.45,1.22,1.45,574964,0.0,1.0
2025-08-14,1.34,1.34,1.2051,1.21,295992,1.34,1.34,1.2051,1.21,295992,0.0,1.0
2025-08-15,1.26,1.3601,1.21,1.32,327025,1.26,1.3601,1.21,1.32,327025,0.0,1.0
2025-08-18,1.24,1.27,1.2304,1.25,174847,1.24,1.27,1.2304,1.25,174847,0.0,1.0
2025-08-19,1.18,1.2497,1.175,1.24,274551,1.18,1.2497,1.175,1.24,274551,0.0,1.0
2025-08-20,1.22,1.22,1.14,1.2,368727,1.22,1.22,1.14,1.2,368727,0.0,1.0
2025-08-21,1.19,1.21,1.11,1.21,196579,1.19,1.21,1.11,1.21,196579,0.0,1.0
2025-08-22,1.24,1.2595,1.18,1.19,246872,1.24,1.2595,1.18,1.19,246872,0.0,1.0
2025-08-25,1.24,1.265,1.23,1.23,135972,1.24,1.265,1.23,1.23,135972,0.0,1.0
2025-08-26,1.28,1.29,1.22,1.22,157832,1.28,1.29,1.22,1.22,157832,0.0,1.0
2025-08-27,1.3,1.34,1.28,1.29,215582,1.3,1.34,1.28,1.29,215582,0.0,1.0
2025-08-28,1.35,1.35,1.31,1.31,202648,1.35,1.35,1.31,1.31,202648,0.0,1.0
2025-08-29,1.32,1.4,1.27,1.37,321166,1.32,1.4,1.27,1.37,321166,0.0,1.0
2025-09-02,1.35,1.38,1.3,1.3,262732,1.35,1.38,1.3,1.3,262732,0.0,1.0
2025-09-03,1.29,1.35,1.27,1.33,245467,1.29,1.35,1.27,1.33,245467,0.0,1.0
2025-09-04,1.27,1.3,1.26,1.28,153640,1.27,1.3,1.26,1.28,153640,0.0,1.0
2025-09-05,1.32,1.32,1.28,1.29,182804,1.32,1.32,1.28,1.29,182804,0.0,1.0
2025-09-08,1.33,1.35,1.3,1.3,182735,1.33,1.35,1.3,1.3,182735,0.0,1.0
2025-09-09,1.43,1.4399,1.34,1.35,509575,1.43,1.4399,1.34,1.35,509575,0.0,1.0
2025-09-10,1.5,1.57,1.44,1.44,538645,1.5,1.57,1.44,1.44,538645,0.0,1.0
2025-09-11,1.53,1.5899,1.4901,1.55,447702,1.53,1.5899,1.4901,1.55,447702,0.0,1.0
2025-09-12,1.51,1.52,1.48,1.5,252617,1.51,1.52,1.48,1.5,252617,0.0,1.0
2025-09-15,1.51,1.52,1.48,1.48,121685,1.51,1.52,1.48,1.48,121685,0.0,1.0
2025-09-16,1.54,1.57,1.48,1.49,256151,1.54,1.57,1.48,1.49,256151,0.0,1.0
2025-09-17,1.61,1.6294,1.54,1.61,583009,1.61,1.6294,1.54,1.61,583009,0.0,1.0
2025-09-18,1.7,1.7499,1.65,1.7,831675,1.7,1.7499,1.65,1.7,831675,0.0,1.0
2025-09-19,1.63,1.75,1.62,1.74,455732,1.63,1.75,1.62,1.74,455732,0.0,1.0
2025-09-22,1.76,1.78,1.65,1.7,782080,1.76,1.78,1.65,1.7,782080,0.0,1.0
2025-09-23,1.72,1.81,1.66,1.8,422097,1.72,1.81,1.66,1.8,422097,0.0,1.0
2025-09-24,1.64,1.7226,1.63,1.7,236836,1.64,1.7226,1.63,1.7,236836,0.0,1.0
2025-09-25,1.56,1.64,1.53,1.64,271327,1.56,1.64,1.53,1.64,271327,0.0,1.0
2025-09-26,1.52,1.6141,1.5,1.55,142269,1.52,1.6141,1.5,1.55,142269,0.0,1.0
2025-09-29,1.52,1.6,1.5,1.6,189060,1.52,1.6,1.5,1.6,189060,0.0,1.0
2025-09-30,1.52,1.5651,1.48,1.51,85195,1.52,1.5651,1.48,1.51,85195,0.0,1.0
2025-10-01,1.46,1.5,1.39,1.49,351455,1.46,1.5,1.39,1.49,351455,0.0,1.0
2025-10-02,1.5,1.515,1.45,1.46,177237,1.5,1.515,1.45,1.46,177237,0.0,1.0
2025-10-03,1.52,1.545,1.5,1.5,223865,1.52,1.545,1.5,1.5,223865,0.0,1.0
2025-10-06,1.57,1.59,1.54,1.55,312045,1.57,1.59,1.54,1.55,312045,0.0,1.0
2025-10-07,1.47,1.59,1.44,1.59,297619,1.47,1.59,1.44,1.59,297619,0.0,1.0
2025-10-08,1.53,1.53,1.48,1.5,174275,1.53,1.53,1.48,1.5,174275,0.0,1.0
2025-10-09,1.51,1.55,1.49,1.54,140058,1.51,1.55,1.49,1.54,140058,0.0,1.0
2025-10-10,1.42,1.535,1.41,1.53,242961,1.42,1.535,1.41,1.53,242961,0.0,1.0
2025-10-13,1.47,1.47,1.42,1.42,200806,1.47,1.47,1.42,1.42,200806,0.0,1.0
2025-10-14,1.53,1.55,1.44,1.48,210871,1.53,1.55,1.44,1.48,210871,0.0,1.0
2025-10-15,1.49,1.54,1.42,1.54,327577,1.49,1.54,1.42,1.54,327577,0.0,1.0
2025-10-16,1.45,1.52,1.4319,1.5,238806,1.45,1.52,1.4319,1.5,238806,0.0,1.0
2025-10-17,1.45,1.47,1.4279,1.43,98560,1.45,1.47,1.4279,1.43,98560,0.0,1.0
2025-10-20,1.42,1.44,1.36,1.4,487417,1.42,1.44,1.36,1.4,487417,0.0,1.0
2025-10-21,1.48,1.51,1.415,1.42,197049,1.48,1.51,1.415,1.42,197049,0.0,1.0
2025-10-22,1.45,1.48,1.4,1.46,153535,1.45,1.48,1.4,1.46,153535,0.0,1.0
2025-10-23,1.43,1.45,1.42,1.45,84254,1.43,1.45,1.42,1.45,84254,0.0,1.0
2025-10-24,1.47,1.5,1.435,1.44,239170,1.47,1.5,1.435,1.44,239170,0.0,1.0
2025-10-27,1.45,1.47,1.39,1.47,233695,1.45,1.47,1.39,1.47,233695,0.0,1.0
2025-10-28,1.43,1.45,1.42,1.45,76255,1.43,1.45,1.42,1.45,76255,0.0,1.0
2025-10-29,1.44,1.449,1.41,1.44,150459,1.44,1.449,1.41,1.44,150459,0.0,1.0
2025-10-30,1.6,1.75,1.425,1.44,2830298,1.6,1.75,1.425,1.44,2830298,0.0,1.0
2025-10-31,1.45,1.53,1.38,1.49,751154,1.45,1.53,1.38,1.49,751154,0.0,1.0
2025-11-03,1.43,1.45,1.4,1.41,263376,1.43,1.45,1.4,1.41,263376,0.0,1.0
2025-11-04,1.34,1.42,1.32,1.42,343853,1.34,1.42,1.32,1.42,343853,0.0,1.0
2025-11-05,1.33,1.3897,1.33,1.34,165111,1.33,1.3897,1.33,1.34,165111,0.0,1.0
2025-11-06,1.39,1.39,1.31,1.33,223936,1.39,1.39,1.31,1.33,223936,0.0,1.0
2025-11-07,1.41,1.41,1.32,1.37,132754,1.41,1.41,1.32,1.37,132754,0.0,1.0
2025-11-10,1.35,1.4194,1.32,1.41,283378,1.35,1.4194,1.32,1.41,283378,0.0,1.0
2025-11-11,1.36,1.4,1.32,1.38,135540,1.36,1.4,1.32,1.38,135540,0.0,1.0
2025-11-12,1.45,1.48,1.3606,1.4,333148,1.45,1.48,1.3606,1.4,333148,0.0,1.0
2025-11-13,1.27,1.41,1.255,1.41,548770,1.27,1.41,1.255,1.41,548770,0.0,1.0
2025-11-14,1.34,1.35,1.24,1.25,145171,1.34,1.35,1.24,1.25,145171,0.0,1.0
2025-11-17,1.34,1.35,1.3,1.35,198271,1.34,1.35,1.3,1.35,198271,0.0,1.0
2025-11-18,1.36,1.36,1.3,1.3,54184,1.36,1.36,1.3,1.3,54184,0.0,1.0
2025-11-19,1.36,1.3794,1.35,1.37,87268,1.36,1.3794,1.35,1.37,87268,0.0,1.0
2025-11-20,1.34,1.39,1.28,1.39,204787,1.34,1.39,1.28,1.39,204787,0.0,1.0
2025-11-21,1.31,1.32,1.28,1.32,242331,1.31,1.32,1.28,1.32,242331,0.0,1.0
2025-11-24,1.35,1.35,1.31,1.31,98494,1.35,1.35,1.31,1.31,98494,0.0,1.0
2025-11-25,1.31,1.42,1.28,1.42,166112,1.31,1.42,1.28,1.42,166112,0.0,1.0
2025-11-26,1.32,1.36,1.32,1.32,89354,1.32,1.36,1.32,1.32,89354,0.0,1.0