date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-26,5.28,6.22,4.25,4.25,3176223,132.0,155.5,106.25,106.25,127048.92,0.0,1.0
2024-01-29,4.76,5.45,4.7401,5.31,297502,119.0,136.25,118.5025,132.75,11900.08,0.0,1.0
2024-01-30,7.73,7.73,4.31,4.31,961566,193.25,193.25,107.75,107.75,38462.64,0.0,1.0
2024-01-31,7.65,8.5,6.5201,7.01,436038,191.25,212.5,163.0025,175.25,17441.52,0.0,1.0
2024-02-01,7.1,8.2,7.05,7.64,106551,177.5,205.0,176.25,191.0,4262.04,0.0,1.0
2024-02-02,6.65,7.6,6.1,6.96,120103,166.25,190.0,152.5,174.0,4804.12,0.0,1.0
2024-02-05,6.9,7.24,6.5,6.66,24519,172.5,181.0,162.5,166.5,980.76,0.0,1.0
2024-02-06,7.16,7.23,6.11,6.5501,26250,179.0,180.75,152.75,163.7525,1050,0.0,1.0
2024-02-07,7.14,7.59,6.8,7.59,27207,178.5,189.75,170.0,189.75,1088.28,0.0,1.0
2024-02-08,7.0,7.5,6.52,6.79,13013,175.0,187.5,163.0,169.75,520.52,0.0,1.0
2024-02-09,6.92,7.04,6.56,6.79,8252,173.0,176.0,164.0,169.75,330.08,0.0,1.0
2024-02-12,7.0282,7.05,6.715,6.8,15348,175.705,176.25,167.875,170.0,613.92,0.0,1.0
2024-02-13,7.03,7.4,6.6381,7.03,4751,175.75,185.0,165.9525,175.75,190.04,0.0,1.0
2024-02-14,7.49,7.9,6.99,6.99,66681,187.25,197.5,174.75,174.75,2667.24,0.0,1.0
2024-02-15,8.03,8.39,7.1101,7.45,38822,200.75,209.75,177.7525,186.25,1552.88,0.0,1.0
2024-02-16,8.58,8.69,7.71,7.93,31762,214.5,217.25,192.75,198.25,1270.48,0.0,1.0
2024-02-20,8.16,8.83,8.02,8.8,22584,204.0,220.75,200.5,220.0,903.36,0.0,1.0
2024-02-21,8.5,8.5693,8.12,8.2,8360,212.5,214.2325,203.0,205.0,334.4,0.0,1.0
2024-02-22,7.6,8.5,7.33,8.39,34441,190.0,212.5,183.25,209.75,1377.64,0.0,1.0
2024-02-23,7.7,8.49,7.37,7.6199,15086,192.5,212.25,184.25,190.4975,603.44,0.0,1.0
2024-02-26,7.57,7.99,7.5,7.7,16036,189.25,199.75,187.5,192.5,641.44,0.0,1.0
2024-02-27,7.54,7.63,7.12,7.35,15826,188.5,190.75,178.0,183.75,633.04,0.0,1.0
2024-02-28,7.49,7.5878,7.17,7.2279,17573,187.25,189.695,179.25,180.6975,702.92,0.0,1.0
2024-02-29,7.2,7.65,6.5135,7.35,155519,180.0,191.25,162.8375,183.75,6220.76,0.0,1.0
2024-03-01,7.32,7.36,6.88,7.19,26984,183.0,184.0,172.0,179.75,1079.36,0.0,1.0
2024-03-04,7.05,8.07,6.7501,8.07,13040,176.25,201.75,168.7525,201.75,521.6,0.0,1.0
2024-03-05,6.9,7.69,6.9,7.69,19497,172.5,192.25,172.5,192.25,779.88,0.0,1.0
2024-03-06,5.91,7.49,5.51,6.9,81149,147.75,187.25,137.75,172.5,3245.96,0.0,1.0
2024-03-07,5.36,6.2199,5.32,5.9,47944,134.0,155.4975,133.0,147.5,1917.76,0.0,1.0
2024-03-08,6.55,6.6799,5.4,5.4,27501,163.75,166.9975,135.0,135.0,1100.04,0.0,1.0
2024-03-11,7.15,7.48,6.58,6.58,22856,178.75,187.0,164.5,164.5,914.24,0.0,1.0
2024-03-12,7.2,7.41,6.9,7.32,19025,180.0,185.25,172.5,183.0,761,0.0,1.0
2024-03-13,7.5,7.68,6.51,7.01,27810,187.5,192.0,162.75,175.25,1112.4,0.0,1.0
2024-03-14,7.08,7.5,6.71,6.71,23257,177.0,187.5,167.75,167.75,930.28,0.0,1.0
2024-03-15,6.98,7.07,6.735,7.07,3956,174.5,176.75,168.375,176.75,158.24,0.0,1.0
2024-03-18,6.89,7.4,6.5405,6.98,4636,172.25,185.0,163.5125,174.5,185.44,0.0,1.0
2024-03-19,7.43,7.95,6.75,7.17,17400,185.75,198.75,168.75,179.25,696,0.0,1.0
2024-03-20,6.96,7.2255,6.635,7.2255,19862,174.0,180.6375,165.875,180.6375,794.48,0.0,1.0
2024-03-21,7.28,7.28,6.64,6.6622,7296,182.0,182.0,166.0,166.555,291.84,0.0,1.0
2024-03-22,6.42,6.98,6.0,6.86,11906,160.5,174.5,150.0,171.5,476.24,0.0,1.0
2024-03-25,6.3,7.0,5.95,6.564,220400,157.5,175.0,148.75,164.1,8816,0.0,1.0
2024-03-26,6.4,6.92,6.248,6.248,9419,160.0,173.0,156.2,156.2,376.76,0.0,1.0
2024-03-27,6.3799,6.39,6.18,6.39,8507,159.4975,159.75,154.5,159.75,340.28,0.0,1.0
2024-03-28,6.06,6.3499,6.0,6.19,6457,151.5,158.7475,150.0,154.75,258.28,0.0,1.0
2024-04-01,5.41,6.23,5.3001,6.23,43421,135.25,155.75,132.5025,155.75,1736.84,0.0,1.0
2024-04-02,5.33,5.45,5.03,5.03,1415,133.25,136.25,125.75,125.75,56.6,0.0,1.0
2024-04-03,5.15,5.28,5.11,5.21,15002,128.75,132.0,127.75,130.25,600.08,0.0,1.0
2024-04-04,4.6,5.3,4.52,5.3,25652,115.0,132.5,113.0,132.5,1026.08,0.0,1.0
2024-04-05,4.52,4.75,4.36,4.75,6521,113.0,118.75,109.0,118.75,260.84,0.0,1.0
2024-04-08,4.36,4.5367,4.36,4.41,10222,109.0,113.4175,109.0,110.25,408.88,0.0,1.0
2024-04-09,4.72,4.76,4.03,4.05,10224,118.0,119.0,100.75,101.25,408.96,0.0,1.0
2024-04-10,4.36,4.92,4.34,4.6316,37195,109.0,123.0,108.5,115.79,1487.8,0.0,1.0
2024-04-11,4.7,4.925,4.21,4.36,70141,117.5,123.125,105.25,109.0,2805.64,0.0,1.0
2024-04-12,4.88,5.07,4.34,4.34,5258,122.0,126.75,108.5,108.5,210.32,0.0,1.0
2024-04-15,4.4,5.1,4.4,4.83,26776,110.0,127.5,110.0,120.75,1071.04,0.0,1.0
2024-04-16,4.43,4.705,4.37,4.401,10147,110.75,117.625,109.25,110.025,405.88,0.0,1.0
2024-04-17,4.5,4.558,4.5,4.558,2887,112.5,113.95,112.5,113.95,115.48,0.0,1.0
2024-04-18,4.95,5.02,4.37,4.41,16034,123.75,125.5,109.25,110.25,641.36,0.0,1.0
2024-04-19,4.73,5.0,4.645,4.902,7529,118.25,125.0,116.125,122.55,301.16,0.0,1.0
2024-04-22,4.83,5.33,4.6,4.6,110663,120.75,133.25,115.0,115.0,4426.52,0.0,1.0
2024-04-23,4.82,5.03,4.5832,4.62,7468,120.5,125.75,114.58,115.5,298.72,0.0,1.0
2024-04-24,4.91,5.0,4.91,5.0,4262,122.75,125.0,122.75,125.0,170.48,0.0,1.0
2024-04-25,5.47,5.49,4.86,4.86,18163,136.75,137.25,121.5,121.5,726.52,0.0,1.0
2024-04-26,5.2,5.55,4.8,5.25,16381,130.0,138.75,120.0,131.25,655.24,0.0,1.0
2024-04-29,5.15,5.29,4.9,4.9367,7593,128.75,132.25,122.5,123.4175,303.72,0.0,1.0
2024-04-30,7.34,7.655,5.1501,5.47,303012,183.5,191.375,128.7525,136.75,12120.48,0.0,1.0
2024-05-01,7.04,7.43,5.02,6.77,234602,176.0,185.75,125.5,169.25,9384.08,0.0,1.0
2024-05-02,8.91,9.7956,6.81,6.8762,131023,222.75,244.89,170.25,171.905,5240.92,0.0,1.0
2024-05-03,8.65,10.6,8.06,8.92,239755,216.25,265.0,201.5,223.0,9590.2,0.0,1.0
2024-05-06,7.71,9.29,7.4399,8.66,227874,192.75,232.25,185.9975,216.5,9114.96,0.0,1.0
2024-05-07,7.7,8.55,7.55,7.6,155535,192.5,213.75,188.75,190.0,6221.4,0.0,1.0
2024-05-08,7.84,8.3,7.52,8.03,167474,196.0,207.5,188.0,200.75,6698.96,0.0,1.0
2024-05-09,7.99,8.22,7.701,8.22,219566,199.75,205.5,192.525,205.5,8782.64,0.0,1.0
2024-05-10,7.74,8.81,7.71,8.3,230143,193.5,220.25,192.75,207.5,9205.72,0.0,1.0
2024-05-13,7.63,8.49,7.11,7.84,326876,190.75,212.25,177.75,196.0,13075.04,0.0,1.0
2024-05-14,8.04,8.04,7.2017,7.39,282669,201.0,201.0,180.0425,184.75,11306.76,0.0,1.0
2024-05-15,7.68,7.8426,7.3,7.8426,242739,192.0,196.065,182.5,196.065,9709.56,0.0,1.0
2024-05-16,7.88,8.18,7.39,7.45,227822,197.0,204.5,184.75,186.25,9112.88,0.0,1.0
2024-05-17,7.69,8.255,7.4,7.81,296028,192.25,206.375,185.0,195.25,11841.12,0.0,1.0
2024-05-20,6.5801,7.88,6.44,7.63,426804,164.5025,197.0,161.0,190.75,17072.16,0.0,1.0
2024-05-21,6.39,7.01,5.9005,6.6,282054,159.75,175.25,147.5125,165.0,11282.16,0.0,1.0
2024-05-22,6.258,6.804,5.95,6.19,47345,156.45,170.1,148.75,154.75,1893.8,0.0,1.0
2024-05-23,6.77,7.16,6.17,6.78,291045,169.25,179.0,154.25,169.5,11641.8,0.0,1.0
2024-05-24,6.82,7.69,6.36,6.77,319005,170.5,192.25,159.0,169.25,12760.2,0.0,1.0
2024-05-28,7.43,7.79,7.08,7.26,312840,185.75,194.75,177.0,181.5,12513.6,0.0,1.0
2024-05-29,7.015,7.4363,7.01,7.42,329912,175.375,185.9075,175.25,185.5,13196.48,0.0,1.0
2024-05-30,7.96,8.12,7.0828,7.29,417923,199.0,203.0,177.07,182.25,16716.92,0.0,1.0
2024-05-31,7.25,7.88,7.17,7.7,361677,181.25,197.0,179.25,192.5,14467.08,0.0,1.0
2024-06-03,7.25,7.88,7.09,7.52,451111,181.25,197.0,177.25,188.0,18044.44,0.0,1.0
2024-06-04,6.65,7.31,6.58,7.0,358286,166.25,182.75,164.5,175.0,14331.44,0.0,1.0
2024-06-05,6.1,6.88,5.86,6.8747,443835,152.5,172.0,146.5,171.8675,17753.4,0.0,1.0
2024-06-06,6.78,6.8155,5.98,6.3484,355863,169.5,170.3875,149.5,158.71,14234.52,0.0,1.0
2024-06-07,6.99,7.48,6.53,6.53,407685,174.75,187.0,163.25,163.25,16307.4,0.0,1.0
2024-06-10,6.78,6.9994,6.39,6.67,440012,169.5,174.985,159.75,166.75,17600.48,0.0,1.0
2024-06-11,6.0,7.155,5.76,6.83,518277,150.0,178.875,144.0,170.75,20731.08,0.0,1.0
2024-06-12,6.26,6.57,5.9,6.388,386410,156.5,164.25,147.5,159.7,15456.4,0.0,1.0
2024-06-13,6.41,6.49,5.88,6.2,478381,160.25,162.25,147.0,155.0,19135.24,0.0,1.0
2024-06-14,5.6,6.365,5.292,6.06,659428,140.0,159.125,132.3,151.5,26377.12,0.0,1.0
2024-06-17,5.73,5.97,4.87,5.97,606130,143.25,149.25,121.75,149.25,24245.2,0.0,1.0
2024-06-18,4.6,5.59,4.0475,5.51,715700,115.0,139.75,101.1875,137.75,28628,0.0,1.0
2024-06-20,6.22,6.59,4.39,4.39,693256,155.5,164.75,109.75,109.75,27730.24,0.0,1.0
2024-06-21,5.41,5.8999,4.92,5.56,581956,135.25,147.4975,123.0,139.0,23278.24,0.0,1.0
2024-06-24,5.81,5.91,4.8701,5.31,529806,145.25,147.75,121.7525,132.75,21192.24,0.0,1.0
2024-06-25,5.48,5.84,5.2,5.84,607977,137.0,146.0,130.0,146.0,24319.08,0.0,1.0
2024-06-26,4.88,5.84,4.8,5.2,685708,122.0,146.0,120.0,130.0,27428.32,0.0,1.0
2024-06-27,5.12,5.23,4.52,5.01,671280,128.0,130.75,113.0,125.25,26851.2,0.0,1.0
2024-06-28,5.34,5.5899,4.75,4.84,738484,133.5,139.7475,118.75,121.0,29539.36,0.0,1.0
2024-07-01,5.13,5.5,4.94,5.34,793888,128.25,137.5,123.5,133.5,31755.52,0.0,1.0
2024-07-02,4.8,5.39,4.605,4.91,736857,120.0,134.75,115.125,122.75,29474.28,0.0,1.0
2024-07-03,5.32,5.33,4.68,4.86,542440,133.0,133.25,117.0,121.5,21697.6,0.0,1.0
2024-07-05,5.03,5.52,4.852,5.16,745541,125.75,138.0,121.3,129.0,29821.64,0.0,1.0
2024-07-08,5.24,5.409,4.8,4.86,781930,131.0,135.225,120.0,121.5,31277.2,0.0,1.0
2024-07-09,6.6,6.89,5.122,5.56,1039885,165.0,172.25,128.05,139.0,41595.4,0.0,1.0
2024-07-10,6.48,6.93,5.84,5.84,654334,162.0,173.25,146.0,146.0,26173.36,0.0,1.0
2024-07-11,6.53,6.909,6.13,6.13,612335,163.25,172.725,153.25,153.25,24493.4,0.0,1.0
2024-07-12,5.6399,6.77,5.51,6.53,549159,140.9975,169.25,137.75,163.25,21966.36,0.0,1.0
2024-07-15,5.58,6.09,5.3005,5.6,653070,139.5,152.25,132.5125,140.0,26122.8,0.0,1.0
2024-07-16,6.07,6.6999,5.4,5.6,793739,151.75,167.4975,135.0,140.0,31749.56,0.0,1.0
2024-07-17,5.97,6.52,5.73,5.82,678261,149.25,163.0,143.25,145.5,27130.44,0.0,1.0
2024-07-18,4.97,6.29,4.9,5.87,693149,124.25,157.25,122.5,146.75,27725.96,0.0,1.0
2024-07-19,3.96,5.11,3.89,5.11,686689,99.0,127.75,97.25,127.75,27467.56,0.0,1.0
2024-07-22,3.97,4.2444,3.9,4.15,681767,99.25,106.11,97.5,103.75,27270.68,0.0,1.0
2024-07-23,3.78,3.93,3.5,3.93,647805,94.5,98.25,87.5,98.25,25912.2,0.0,1.0
2024-07-24,4.36,4.65,3.78,3.87,734719,109.0,116.25,94.5,96.75,29388.76,0.0,1.0
2024-07-25,3.94,4.46,3.83,4.24,670698,98.5,111.5,95.75,106.0,26827.92,0.0,1.0
2024-07-26,3.85,4.02,3.71,3.94,620992,96.25,100.5,92.75,98.5,24839.68,0.0,1.0
2024-07-29,3.73,4.2209,3.66,3.94,622406,93.25,105.5225,91.5,98.5,24896.24,0.0,1.0
2024-07-30,3.75,3.86,3.57,3.76,655284,93.75,96.5,89.25,94.0,26211.36,0.0,1.0
2024-07-31,4.2,4.51,3.64,3.78,695192,105.0,112.75,91.0,94.5,27807.68,0.0,1.0
2024-08-01,4.02,4.42,3.81,4.18,612202,100.5,110.5,95.25,104.5,24488.08,0.0,1.0
2024-08-02,3.63,4.12,3.62,3.94,645680,90.75,103.0,90.5,98.5,25827.2,0.0,1.0
2024-08-05,4.05,4.14,3.5,3.71,657187,101.25,103.5,87.5,92.75,26287.48,0.0,1.0
2024-08-06,3.7,4.0999,3.7,3.99,640162,92.5,102.4975,92.5,99.75,25606.48,0.0,1.0
2024-08-07,3.5,3.9295,3.39,3.89,645766,87.5,98.2375,84.75,97.25,25830.64,0.0,1.0
2024-08-08,3.62,3.62,3.18,3.53,618214,90.5,90.5,79.5,88.25,24728.56,0.0,1.0
2024-08-09,3.46,3.77,3.4515,3.57,600423,86.5,94.25,86.2875,89.25,24016.92,0.0,1.0
2024-08-12,2.78,3.61,2.72,3.44,725094,69.5,90.25,68.0,86.0,29003.76,0.0,1.0
2024-08-13,2.93,3.1,2.48,2.82,735658,73.25,77.5,62.0,70.5,29426.32,0.0,1.0
2024-08-14,3.17,3.2,2.79,2.79,672113,79.25,80.0,69.75,69.75,26884.52,0.0,1.0
2024-08-15,3.07,3.42,2.99,3.09,647330,76.75,85.5,74.75,77.25,25893.2,0.0,1.0
2024-08-16,3.28,3.37,2.99,3.06,663428,82.0,84.25,74.75,76.5,26537.12,0.0,1.0
2024-08-19,3.89,3.9199,3.2,3.3,638968,97.25,97.9975,80.0,82.5,25558.72,0.0,1.0
2024-08-20,3.65,3.91,3.4,3.81,635593,91.25,97.75,85.0,95.25,25423.72,0.0,1.0
2024-08-21,4.19,4.28,3.5737,3.72,644359,104.75,107.0,89.3425,93.0,25774.36,0.0,1.0
2024-08-22,3.79,4.63,3.78,4.22,660915,94.75,115.75,94.5,105.5,26436.6,0.0,1.0
2024-08-23,3.69,4.2899,3.52,3.79,614767,92.25,107.2475,88.0,94.75,24590.68,0.0,1.0
2024-08-26,3.88,3.99,3.44,3.54,599136,97.0,99.75,86.0,88.5,23965.44,0.0,1.0
2024-08-27,3.5,3.98,3.5,3.98,610017,87.5,99.5,87.5,99.5,24400.68,0.0,1.0
2024-08-28,3.6,3.68,3.33,3.46,591158,90.0,92.0,83.25,86.5,23646.32,0.0,1.0
2024-08-29,3.45,3.76,3.41,3.67,638492,86.25,94.0,85.25,91.75,25539.68,0.0,1.0
2024-08-30,3.32,3.765,3.26,3.47,648724,83.0,94.125,81.5,86.75,25948.96,0.0,1.0
2024-09-03,3.52,3.69,3.17,3.22,628528,88.0,92.25,79.25,80.5,25141.12,0.0,1.0
2024-09-04,3.67,3.8,3.4,3.49,628662,91.75,95.0,85.0,87.25,25146.48,0.0,1.0
2024-09-05,3.97,4.07,3.65,3.69,661187,99.25,101.75,91.25,92.25,26447.48,0.0,1.0
2024-09-06,3.55,4.16,3.43,3.92,670916,88.75,104.0,85.75,98.0,26836.64,0.0,1.0
2024-09-09,3.47,3.71,3.15,3.5,412708,86.75,92.75,78.75,87.5,16508.32,0.0,1.0
2024-09-10,3.99,4.18,3.39,3.44,644518,99.75,104.5,84.75,86.0,25780.72,0.0,1.0
2024-09-11,4.44,4.62,3.69,4.18,430729,111.0,115.5,92.25,104.5,17229.16,0.0,1.0
2024-09-12,4.32,4.97,4.16,4.39,681243,108.0,124.25,104.0,109.75,27249.72,0.0,1.0
2024-09-13,3.8,4.61,3.67,4.33,440056,95.0,115.25,91.75,108.25,17602.24,0.0,1.0
2024-09-16,3.56,3.81,3.35,3.81,707584,89.0,95.25,83.75,95.25,28303.36,0.0,1.0
2024-09-17,2.83,3.78,2.75,3.65,618905,70.75,94.5,68.75,91.25,24756.2,0.0,1.0
2024-09-18,3.0,3.43,2.51,2.85,776810,75.0,85.75,62.75,71.25,31072.4,0.0,1.0
2024-09-19,0.8,0.97,0.6,0.88,8103071,20.0,24.25,15.0,22.0,324122.84,0.0,1.0
2024-09-20,0.58,0.7949,0.56,0.7949,2662388,14.5,19.8725,14.0,19.8725,106495.52,0.0,1.0
2024-09-23,0.48,0.6195,0.4494,0.582,2052122,12.0,15.4875,11.235,14.55,82084.88,0.0,1.0
2024-09-24,0.4,0.4999,0.3677,0.4949,2366822,10.0,12.4975,9.1925,12.3725,94672.88,0.0,1.0
2024-09-25,0.4451,0.452,0.3851,0.4011,1537455,11.1275,11.3,9.6275,10.0275,61498.2,0.0,1.0
2024-09-26,0.427,0.448,0.3851,0.4465,848385,10.675,11.2,9.6275,11.1625,33935.4,0.0,1.0
2024-09-27,0.415,0.4389,0.402,0.4197,553078,10.375,10.9725,10.05,10.4925,22123.12,0.0,1.0
2024-09-30,0.3601,0.4299,0.3503,0.4121,832855,9.0025,10.7475,8.7575,10.3025,33314.2,0.0,1.0
2024-10-01,0.3301,0.3694,0.3205,0.36,1076595,8.2525,9.235,8.0125,9.0,43063.8,0.0,1.0
2024-10-02,0.2923,0.3446,0.2901,0.3301,3277504,7.3075,8.615,7.2525,8.2525,131100.16,0.0,1.0
2024-10-03,0.267,0.28,0.2525,0.2748,1518118,6.675,7.0,6.3125,6.87,60724.72,0.0,1.0
2024-10-04,0.2861,0.2998,0.2654,0.267,1827940,7.1525,7.495,6.635,6.675,73117.6,0.0,1.0
2024-10-07,0.2135,0.2558,0.21,0.2534,7022378,5.3375,6.395,5.25,6.335,280895.12,0.0,1.0
2024-10-08,0.177,0.2029,0.168,0.2017,5575279,4.425,5.0725,4.2,5.0425,223011.16,0.0,1.0
2024-10-09,0.1522,0.1694,0.1449,0.1657,21846187,3.805,4.235,3.6225,4.1425,873847.48,0.0,1.0
2024-10-10,0.161,0.1763,0.145,0.1522,5179554,4.025,4.4075,3.625,3.805,207182.16,0.0,1.0
2024-10-11,0.1707,0.1718,0.161,0.166,2880376,4.2675,4.295,4.025,4.15,115215.04,0.0,1.0
2024-10-14,0.172,0.1799,0.163,0.1672,1961447,4.3,4.4975,4.075,4.18,78457.88,0.0,1.0
2024-10-15,0.1828,0.187,0.1661,0.172,7963148,4.57,4.675,4.1525,4.3,318525.92,0.0,1.0
2024-10-16,0.2,0.23,0.1851,0.1916,10927031,5.0,5.75,4.6275,4.79,437081.24,0.0,1.0
2024-10-17,0.2102,0.2249,0.1806,0.198,6516584,5.255,5.6225,4.515,4.95,260663.36,0.0,1.0
2024-10-18,0.2045,0.229,0.2003,0.211,5275703,5.1125,5.725,5.0075,5.275,211028.12,0.0,1.0
2024-10-21,0.1963,0.2186,0.184,0.1987,3854993,4.9075,5.465,4.6,4.9675,154199.72,0.0,1.0
2024-10-22,0.1904,0.1981,0.1846,0.194,2492428,4.76,4.9525,4.615,4.85,99697.12,0.0,1.0
2024-10-23,0.186,0.1978,0.183,0.195,2033114,4.65,4.945,4.575,4.875,81324.56,0.0,1.0
2024-10-24,0.17,0.1882,0.1629,0.1805,2925107,4.25,4.705,4.0725,4.5125,117004.28,0.0,1.0
2024-10-25,0.1749,0.18,0.1531,0.1649,1991059,4.3725,4.5,3.8275,4.1225,79642.36,0.0,1.0
2024-10-28,0.173,0.1818,0.1701,0.172,536532,4.325,4.545,4.2525,4.3,21461.28,0.0,1.0
2024-10-29,0.18,0.1925,0.171,0.1822,9542198,4.5,4.8125,4.275,4.555,381687.92,0.0,1.0
2024-10-30,0.2025,0.2675,0.1989,0.252,78812348,5.0625,6.6875,4.9725,6.3,3152493.92,0.0,1.0
2024-10-31,0.2085,0.2247,0.1805,0.1882,6951222,5.2125,5.6175,4.5125,4.705,278048.88,0.0,1.0
2024-11-01,0.208,0.218,0.192,0.2089,3388826,5.2,5.45,4.8,5.2225,135553.04,0.0,1.0
2024-11-04,0.1851,0.2078,0.18,0.186,3092355,4.6275,5.195,4.5,4.65,123694.2,0.0,1.0
2024-11-05,0.1899,0.1998,0.1833,0.1833,1059482,4.7475,4.995,4.5825,4.5825,42379.28,0.0,1.0
2024-11-06,0.175,0.1888,0.17,0.1842,1765272,4.375,4.72,4.25,4.605,70610.88,0.0,1.0
2024-11-07,0.1977,0.2034,0.175,0.175,7515401,4.9425,5.085,4.375,4.375,300616.04,0.0,1.0
2024-11-08,0.1899,0.26,0.1781,0.22,21124702,4.7475,6.5,4.4525,5.5,844988.08,0.0,1.0
2024-11-11,0.2033,0.2039,0.182,0.185,3329410,5.0825,5.0975,4.55,4.625,133176.4,0.0,1.0
2024-11-12,0.1919,0.2,0.1852,0.1901,1749941,4.7975,5.0,4.63,4.7525,69997.64,0.0,1.0
2024-11-13,0.193,0.1978,0.1806,0.1978,1409578,4.825,4.945,4.515,4.945,56383.12,0.0,1.0
2024-11-14,0.2136,0.223,0.1842,0.19,9513117,5.34,5.575,4.605,4.75,380524.68,0.0,1.0
2024-11-15,0.2075,0.2391,0.1982,0.2219,9118216,5.1875,5.9775,4.955,5.5475,364728.64,0.0,1.0
2024-11-18,0.22,0.2205,0.2052,0.2149,7061514,5.5,5.5125,5.13,5.3725,282460.56,0.0,1.0
2024-11-19,0.2259,0.2716,0.2139,0.222,16437661,5.6475,6.79,5.3475,5.55,657506.44,0.0,1.0
2024-11-20,0.225,0.2265,0.2078,0.2078,3181801,5.625,5.6625,5.195,5.195,127272.04,0.0,1.0
2024-11-21,0.249,0.26,0.2152,0.2269,4022866,6.225,6.5,5.38,5.6725,160914.64,0.0,1.0
2024-11-22,0.245,0.2658,0.235,0.26,3045888,6.125,6.645,5.875,6.5,121835.52,0.0,1.0
2024-11-25,0.235,0.2449,0.225,0.236,1883934,5.875,6.1225,5.625,5.9,75357.36,0.0,1.0
2024-11-26,0.205,0.2288,0.1988,0.2245,3076843,5.125,5.72,4.97,5.6125,123073.72,0.0,1.0
2024-11-27,0.13,0.145,0.1155,0.1188,37416781,3.25,3.625,2.8875,2.97,1496671.24,0.0,1.0
2024-11-29,0.131,0.135,0.122,0.13,10202248,3.275,3.375,3.05,3.25,408089.92,0.0,1.0
2024-12-02,0.1275,0.1333,0.12,0.1295,6310383,3.1875,3.3325,3.0,3.2375,252415.32,0.0,1.0
2024-12-03,0.1255,0.1285,0.1212,0.126,3988187,3.1375,3.2125,3.03,3.15,159527.48,0.0,1.0
2024-12-04,0.1567,0.158,0.123,0.1259,19088512,3.9175,3.95,3.075,3.1475,763540.48,0.0,1.0
2024-12-05,0.1315,0.1444,0.1265,0.1444,6892519,3.2875,3.61,3.1625,3.61,275700.76,0.0,1.0
2024-12-06,0.1287,0.1372,0.1237,0.1316,4229813,3.2175,3.43,3.0925,3.29,169192.52,0.0,1.0
2024-12-09,0.1459,0.1494,0.125,0.1371,13511373,3.6475,3.735,3.125,3.4275,540454.92,0.0,1.0
2024-12-10,0.142,0.1549,0.132,0.1439,11820591,3.55,3.8725,3.3,3.5975,472823.64,0.0,1.0
2024-12-11,0.1325,0.1378,0.129,0.1343,3838441,3.3125,3.445,3.225,3.3575,153537.64,0.0,1.0
2024-12-12,0.1388,0.142,0.1263,0.13,4912988,3.47,3.55,3.1575,3.25,196519.52,0.0,1.0
2024-12-13,0.1318,0.1359,0.128,0.13,2101271,3.295,3.3975,3.2,3.25,84050.84,0.0,1.0
2024-12-16,0.1221,0.1338,0.1203,0.13,2517512,3.0525,3.345,3.0075,3.25,100700.48,0.0,1.0
2024-12-17,0.1364,0.138,0.1211,0.1211,5063722,3.41,3.45,3.0275,3.0275,202548.88,0.0,1.0
2024-12-18,0.125,0.14,0.123,0.14,2940698,3.125,3.5,3.075,3.5,117627.92,0.0,1.0
2024-12-19,0.119,0.13,0.118,0.127,3924388,2.975,3.25,2.95,3.175,156975.52,0.0,1.0
2024-12-20,0.1,0.1096,0.092,0.1096,5505813,2.5,2.74,2.3,2.74,220232.52,0.0,1.0
2024-12-23,0.0976,0.1026,0.0942,0.1022,2800109,2.44,2.565,2.355,2.555,112004.36,0.0,1.0
2024-12-24,0.1085,0.1159,0.0986,0.102,4465333,2.7125,2.8975,2.465,2.55,178613.32,0.0,1.0
2024-12-26,0.1249,0.1265,0.1093,0.11,4590290,3.1225,3.1625,2.7325,2.75,183611.6,0.0,1.0
2024-12-27,0.1268,0.1285,0.1163,0.1234,2810878,3.17,3.2125,2.9075,3.085,112435.12,0.0,1.0
2024-12-30,0.133,0.1394,0.1186,0.1289,6094281,3.325,3.485,2.965,3.2225,243771.24,0.0,1.0
2024-12-31,0.15,0.1775,0.1424,0.1561,48934014,3.75,4.4375,3.56,3.9025,1957360.56,0.0,1.0
2025-01-02,0.1483,0.16,0.1412,0.16,5911554,3.7075,4.0,3.53,4.0,236462.16,0.0,1.0
2025-01-03,0.1649,0.1837,0.1401,0.15,20829643,4.1225,4.5925,3.5025,3.75,833185.72,0.0,1.0
2025-01-06,0.1722,0.1995,0.1626,0.18,13788685,4.305,4.9875,4.065,4.5,551547.4,0.0,1.0
2025-01-07,0.1672,0.185,0.163,0.185,5180252,4.18,4.625,4.075,4.625,207210.08,0.0,1.0
2025-01-08,0.149,0.1577,0.1411,0.1526,3948501,3.725,3.9425,3.5275,3.815,157940.04,0.0,1.0
2025-01-10,0.1522,0.157,0.1341,0.1406,3214049,3.805,3.925,3.3525,3.515,128561.96,0.0,1.0
2025-01-13,0.14,0.1522,0.1341,0.1461,1554224,3.5,3.805,3.3525,3.6525,62168.96,0.0,1.0
2025-01-14,0.1422,0.149,0.14,0.149,836469,3.555,3.725,3.5,3.725,33458.76,0.0,1.0
2025-01-15,0.1379,0.1415,0.1351,0.1374,1019717,3.4475,3.5375,3.3775,3.435,40788.68,0.0,1.0
2025-01-16,0.138,0.16,0.131,0.135,5813548,3.45,4.0,3.275,3.375,232541.92,0.0,1.0
2025-01-17,0.14,0.1481,0.1287,0.13,1259336,3.5,3.7025,3.2175,3.25,50373.44,0.0,1.0
2025-01-21,0.1398,0.1423,0.1226,0.136,1060311,3.495,3.5575,3.065,3.4,42412.44,0.0,1.0
2025-01-22,0.1346,0.1383,0.124,0.1377,1078325,3.365,3.4575,3.1,3.4425,43133,0.0,1.0
2025-01-23,0.1044,0.1099,0.0991,0.0999,5741550,2.61,2.7475,2.4775,2.4975,229662,0.0,1.0
2025-01-24,0.1033,0.1083,0.097,0.1083,2822923,2.5825,2.7075,2.425,2.7075,112916.92,0.0,1.0
2025-01-27,2.51,3.12,2.3,2.45,596599,2.51,3.12,2.3,2.45,596599,0.0,0.04
2025-01-28,3.7,4.0,2.41,2.52,2812515,3.7,4.0,2.41,2.52,2812515,0.0,1.0
2025-01-29,2.53,2.94,2.5,2.77,484944,2.53,2.94,2.5,2.77,484944,0.0,1.0
2025-01-30,2.5,2.75,2.3424,2.49,170185,2.5,2.75,2.3424,2.49,170185,0.0,1.0
2025-01-31,2.33,2.71,2.3,2.56,260686,2.33,2.71,2.3,2.56,260686,0.0,1.0
2025-02-03,2.31,2.37,2.0,2.3,165629,2.31,2.37,2.0,2.3,165629,0.0,1.0
2025-02-04,2.14,2.2845,2.12,2.23,176172,2.14,2.2845,2.12,2.23,176172,0.0,1.0
2025-02-05,2.1,2.18,2.01,2.18,157130,2.1,2.18,2.01,2.18,157130,0.0,1.0
2025-02-06,1.95,2.1899,1.8139,2.1899,109493,1.95,2.1899,1.8139,2.1899,109493,0.0,1.0
2025-02-07,1.9,2.0223,1.86,1.92,83187,1.9,2.0223,1.86,1.92,83187,0.0,1.0
2025-02-10,1.94,1.98,1.7524,1.85,130697,1.94,1.98,1.7524,1.85,130697,0.0,1.0
2025-02-11,1.83,2.02,1.79,1.92,84267,1.83,2.02,1.79,1.92,84267,0.0,1.0
2025-02-12,1.93,1.99,1.85,1.85,88499,1.93,1.99,1.85,1.85,88499,0.0,1.0
2025-02-13,2.0,2.06,1.9,1.92,70332,2.0,2.06,1.9,1.92,70332,0.0,1.0
2025-02-14,2.0,2.0999,1.98,1.99,51584,2.0,2.0999,1.98,1.99,51584,0.0,1.0
2025-02-18,1.96,2.11,1.71,2.03,105586,1.96,2.11,1.71,2.03,105586,0.0,1.0
2025-02-19,1.895,1.9401,1.82,1.91,72638,1.895,1.9401,1.82,1.91,72638,0.0,1.0
2025-02-20,1.86,1.91,1.79,1.85,45671,1.86,1.91,1.79,1.85,45671,0.0,1.0
2025-02-21,1.85,1.875,1.77,1.87,100224,1.85,1.875,1.77,1.87,100224,0.0,1.0
2025-02-24,2.03,2.17,1.83,1.87,178696,2.03,2.17,1.83,1.87,178696,0.0,1.0
2025-02-25,1.9,2.07,1.84,1.99,122020,1.9,2.07,1.84,1.99,122020,0.0,1.0
2025-02-26,1.98,2.1299,1.87,1.9,108178,1.98,2.1299,1.87,1.9,108178,0.0,1.0
2025-02-27,1.91,2.0,1.87,1.98,45709,1.91,2.0,1.87,1.98,45709,0.0,1.0
2025-02-28,1.805,1.8968,1.76,1.8802,75168,1.805,1.8968,1.76,1.8802,75168,0.0,1.0
2025-03-03,1.71,1.8512,1.71,1.81,58292,1.71,1.8512,1.71,1.81,58292,0.0,1.0
2025-03-04,1.66,1.74,1.4,1.74,66821,1.66,1.74,1.4,1.74,66821,0.0,1.0
2025-03-05,1.73,1.75,1.63,1.66,17211,1.73,1.75,1.63,1.66,17211,0.0,1.0
2025-03-06,1.65,1.72,1.6106,1.72,17419,1.65,1.72,1.6106,1.72,17419,0.0,1.0
2025-03-07,1.63,1.69,1.63,1.66,21404,1.63,1.69,1.63,1.66,21404,0.0,1.0
2025-03-10,1.6,1.72,1.55,1.55,33918,1.6,1.72,1.55,1.55,33918,0.0,1.0
2025-03-11,1.56,1.62,1.5,1.62,46654,1.56,1.62,1.5,1.62,46654,0.0,1.0
2025-03-12,1.55,1.55,1.5,1.53,11868,1.55,1.55,1.5,1.53,11868,0.0,1.0
2025-03-13,1.56,1.64,1.55,1.57,12691,1.56,1.64,1.55,1.57,12691,0.0,1.0
2025-03-14,1.64,1.6463,1.55,1.56,11808,1.64,1.6463,1.55,1.56,11808,0.0,1.0
2025-03-17,1.66,1.699,1.6001,1.62,10390,1.66,1.699,1.6001,1.62,10390,0.0,1.0
2025-03-18,1.69,1.83,1.63,1.65,14975,1.69,1.83,1.63,1.65,14975,0.0,1.0
2025-03-19,1.76,1.8,1.6926,1.74,17388,1.76,1.8,1.6926,1.74,17388,0.0,1.0
2025-03-20,1.97,2.1539,1.755,1.755,75842,1.97,2.1539,1.755,1.755,75842,0.0,1.0
2025-03-21,1.79,1.98,1.76,1.98,53931,1.79,1.98,1.76,1.98,53931,0.0,1.0
2025-03-24,1.76,1.83,1.66,1.79,52313,1.76,1.83,1.66,1.79,52313,0.0,1.0
2025-03-25,1.75,1.75,1.7,1.74,26372,1.75,1.75,1.7,1.74,26372,0.0,1.0
2025-03-26,1.77,1.8299,1.71,1.71,18404,1.77,1.8299,1.71,1.71,18404,0.0,1.0
2025-03-27,1.67,1.77,1.67,1.69,8623,1.67,1.77,1.67,1.69,8623,0.0,1.0
2025-03-28,1.45,1.6553,1.44,1.62,28685,1.45,1.6553,1.44,1.62,28685,0.0,1.0
2025-03-31,1.2669,1.44,1.21,1.44,80300,1.2669,1.44,1.21,1.44,80300,0.0,1.0
2025-04-01,1.06,1.27,0.8376,1.27,240369,1.06,1.27,0.8376,1.27,240369,0.0,1.0
2025-04-02,1.22,1.2499,1.01,1.06,146640,1.22,1.2499,1.01,1.06,146640,0.0,1.0
2025-04-03,1.15,1.31,1.02,1.22,49536,1.15,1.31,1.02,1.22,49536,0.0,1.0
2025-04-04,0.98,1.1542,0.98,1.15,74600,0.98,1.1542,0.98,1.15,74600,0.0,1.0
2025-04-07,1.01,1.05,0.92,0.9785,33022,1.01,1.05,0.92,0.9785,33022,0.0,1.0
2025-04-08,1.05,1.14,1.02,1.02,28810,1.05,1.14,1.02,1.02,28810,0.0,1.0
2025-04-09,1.4,1.4766,1.04,1.04,319116,1.4,1.4766,1.04,1.04,319116,0.0,1.0
2025-04-10,1.27,1.39,1.27,1.37,28207,1.27,1.39,1.27,1.37,28207,0.0,1.0
2025-04-11,1.2812,1.38,1.28,1.28,24299,1.2812,1.38,1.28,1.28,24299,0.0,1.0
2025-04-14,1.29,1.3949,1.26,1.28,22641,1.29,1.3949,1.26,1.28,22641,0.0,1.0
2025-04-15,1.35,1.38,1.11,1.2901,64181,1.35,1.38,1.11,1.2901,64181,0.0,1.0
2025-04-16,1.18,1.36,1.18,1.31,17461,1.18,1.36,1.18,1.31,17461,0.0,1.0
2025-04-17,1.17,1.29,1.06,1.17,60434,1.17,1.29,1.06,1.17,60434,0.0,1.0
2025-04-21,1.11,1.273,1.09,1.2096,41194,1.11,1.273,1.09,1.2096,41194,0.0,1.0
2025-04-22,1.15,1.16,1.08,1.12,33258,1.15,1.16,1.08,1.12,33258,0.0,1.0
2025-04-23,1.22,1.22,1.172,1.19,13554,1.22,1.22,1.172,1.19,13554,0.0,1.0
2025-04-24,1.34,1.45,1.21,1.21,51505,1.34,1.45,1.21,1.21,51505,0.0,1.0
2025-04-25,1.41,1.4589,1.29,1.3299,40189,1.41,1.4589,1.29,1.3299,40189,0.0,1.0
2025-04-28,1.45,1.45,1.37,1.38,17465,1.45,1.45,1.37,1.38,17465,0.0,1.0
2025-04-29,1.201,1.45,1.08,1.45,46222,1.201,1.45,1.08,1.45,46222,0.0,1.0
2025-04-30,1.27,1.49,1.23,1.23,59231,1.27,1.49,1.23,1.23,59231,0.0,1.0
2025-05-01,1.2855,1.35,1.2763,1.29,6455,1.2855,1.35,1.2763,1.29,6455,0.0,1.0
2025-05-02,1.32,1.335,1.3163,1.335,4513,1.32,1.335,1.3163,1.335,4513,0.0,1.0
2025-05-05,1.32,1.36,1.305,1.305,9233,1.32,1.36,1.305,1.305,9233,0.0,1.0
2025-05-06,1.39,1.4239,1.26,1.32,24224,1.39,1.4239,1.26,1.32,24224,0.0,1.0
2025-05-07,1.662546,1.75,1.405,1.4139,89916,1.662546,1.75,1.405,1.4139,89916,0.0,1.0
2025-05-08,1.49,1.655,1.4137,1.65,37541,1.49,1.655,1.4137,1.65,37541,0.0,1.0
2025-05-09,1.535,1.6,1.31,1.49,116229,1.535,1.6,1.31,1.49,116229,0.0,1.0
2025-05-12,1.62,1.62,1.46,1.5145,32451,1.62,1.62,1.46,1.5145,32451,0.0,1.0
2025-05-13,1.46,1.7,1.371,1.59,69521,1.46,1.7,1.371,1.59,69521,0.0,1.0
2025-05-14,1.51,1.58,1.45,1.45,80307,1.51,1.58,1.45,1.45,80307,0.0,1.0
2025-05-15,1.48,1.58,1.45,1.58,14266,1.48,1.58,1.45,1.58,14266,0.0,1.0
2025-05-16,1.4,1.5519,1.4,1.47,27835,1.4,1.5519,1.4,1.47,27835,0.0,1.0
2025-05-19,1.37,1.45,1.3301,1.41,16269,1.37,1.45,1.3301,1.41,16269,0.0,1.0
2025-05-20,1.41,1.47,1.31,1.35,22101,1.41,1.47,1.31,1.35,22101,0.0,1.0
2025-05-21,1.39,1.58,1.39,1.44,22003,1.39,1.58,1.39,1.44,22003,0.0,1.0
2025-05-22,1.45,1.5,1.33,1.4675,24294,1.45,1.5,1.33,1.4675,24294,0.0,1.0
2025-05-23,1.59,2.31,1.33,1.4,937252,1.59,2.31,1.33,1.4,937252,0.0,1.0
2025-05-27,1.38,1.6,1.31,1.57,95964,1.38,1.6,1.31,1.57,95964,0.0,1.0
2025-05-28,1.19,1.5101,0.955,1.34,308727,1.19,1.5101,0.955,1.34,308727,0.0,1.0
2025-05-29,1.4,1.46,1.18,1.19,72444,1.4,1.46,1.18,1.19,72444,0.0,1.0
2025-05-30,1.52,1.8399,1.32,1.32,665756,1.52,1.8399,1.32,1.32,665756,0.0,1.0
2025-06-02,1.46,1.58,1.38,1.48,96477,1.46,1.58,1.38,1.48,96477,0.0,1.0
2025-06-03,1.41,1.54,1.37,1.46,57386,1.41,1.54,1.37,1.46,57386,0.0,1.0
2025-06-04,1.46,1.5476,1.38,1.4228,30319,1.46,1.5476,1.38,1.4228,30319,0.0,1.0
2025-06-05,1.35,1.455,1.35,1.455,55189,1.35,1.455,1.35,1.455,55189,0.0,1.0
2025-06-06,1.39,1.4223,1.3201,1.36,40707,1.39,1.4223,1.3201,1.36,40707,0.0,1.0
2025-06-09,1.37,1.43,1.3501,1.39,27877,1.37,1.43,1.3501,1.39,27877,0.0,1.0
2025-06-10,1.38,1.415,1.37,1.37,10691,1.38,1.415,1.37,1.37,10691,0.0,1.0
2025-06-11,1.36,1.45,1.34,1.375,19239,1.36,1.45,1.34,1.375,19239,0.0,1.0
2025-06-12,1.28,1.38,1.28,1.36,31029,1.28,1.38,1.28,1.36,31029,0.0,1.0
2025-06-13,1.3,1.31,1.26,1.29,17473,1.3,1.31,1.26,1.29,17473,0.0,1.0
2025-06-16,1.21,1.34,1.18,1.3,20325,1.21,1.34,1.18,1.3,20325,0.0,1.0
2025-06-17,1.2783,1.3,1.23,1.23,25546,1.2783,1.3,1.23,1.23,25546,0.0,1.0
2025-06-18,1.28,1.2899,1.25,1.28,9864,1.28,1.2899,1.25,1.28,9864,0.0,1.0
2025-06-20,1.15,1.2819,1.094,1.28,96677,1.15,1.2819,1.094,1.28,96677,0.0,1.0
2025-06-23,1.17,1.1799,1.11,1.15,26320,1.17,1.1799,1.11,1.15,26320,0.0,1.0
2025-06-24,1.2401,1.27,1.18,1.2199,48454,1.2401,1.27,1.18,1.2199,48454,0.0,1.0
2025-06-25,1.29,1.305,1.26,1.305,4809,1.29,1.305,1.26,1.305,4809,0.0,1.0
2025-06-26,1.26,1.2962,1.18,1.2538,52763,1.26,1.2962,1.18,1.2538,52763,0.0,1.0
2025-06-27,1.3,1.34,1.1808,1.26,12277,1.3,1.34,1.1808,1.26,12277,0.0,1.0
2025-06-30,1.3,1.31,1.2892,1.31,3966,1.3,1.31,1.2892,1.31,3966,0.0,1.0
2025-07-01,1.27,1.36,1.24,1.29,14083,1.27,1.36,1.24,1.29,14083,0.0,1.0
2025-07-02,1.2566,1.28,1.25,1.27,3490,1.2566,1.28,1.25,1.27,3490,0.0,1.0
2025-07-03,1.4,1.45,1.222,1.27,55769,1.4,1.45,1.222,1.27,55769,0.0,1.0
2025-07-07,1.46,1.4865,1.3585,1.38,34256,1.46,1.4865,1.3585,1.38,34256,0.0,1.0
2025-07-08,1.3,1.4374,1.29,1.42,50066,1.3,1.4374,1.29,1.42,50066,0.0,1.0
2025-07-09,1.33,1.35,1.3,1.3,16213,1.33,1.35,1.3,1.3,16213,0.0,1.0
2025-07-10,1.38,1.41,1.31,1.31,27108,1.38,1.41,1.31,1.31,27108,0.0,1.0
2025-07-11,1.36,1.3899,1.35,1.38,10354,1.36,1.3899,1.35,1.38,10354,0.0,1.0
2025-07-14,1.4,1.4,1.34,1.3598,8816,1.4,1.4,1.34,1.3598,8816,0.0,1.0
2025-07-15,1.44,1.48,1.37,1.39,44858,1.44,1.48,1.37,1.39,44858,0.0,1.0
2025-07-16,1.36,1.45,1.3,1.3908,80979,1.36,1.45,1.3,1.3908,80979,0.0,1.0
2025-07-17,1.4,1.44,1.32,1.34,70376,1.4,1.44,1.32,1.34,70376,0.0,1.0
2025-07-18,1.43,1.43,1.351,1.38,20861,1.43,1.43,1.351,1.38,20861,0.0,1.0
2025-07-21,1.41,1.445,1.38,1.4316,30584,1.41,1.445,1.38,1.4316,30584,0.0,1.0
2025-07-22,1.42,1.45,1.3793,1.3793,9356,1.42,1.45,1.3793,1.3793,9356,0.0,1.0
2025-07-23,1.4,1.41,1.36,1.38,11683,1.4,1.41,1.36,1.38,11683,0.0,1.0
2025-07-24,1.38,1.4,1.26,1.3651,16809,1.38,1.4,1.26,1.3651,16809,0.0,1.0
2025-07-25,1.3499,1.3789,1.3057,1.3789,2571,1.3499,1.3789,1.3057,1.3789,2571,0.0,1.0
2025-07-28,1.3899,1.39,1.35,1.35,4412,1.3899,1.39,1.35,1.35,4412,0.0,1.0
2025-07-29,1.352,1.4002,1.34,1.4002,4224,1.352,1.4002,1.34,1.4002,4224,0.0,1.0
2025-07-30,1.2626,1.3867,1.2626,1.33,6925,1.2626,1.3867,1.2626,1.33,6925,0.0,1.0
2025-07-31,1.36,1.37,1.27,1.28,3337,1.36,1.37,1.27,1.28,3337,0.0,1.0
2025-08-01,1.25,1.315,1.21,1.315,11802,1.25,1.315,1.21,1.315,11802,0.0,1.0
2025-08-04,1.23,1.25,1.22,1.25,9786,1.23,1.25,1.22,1.25,9786,0.0,1.0
2025-08-05,1.23,1.26,1.23,1.26,5469,1.23,1.26,1.23,1.26,5469,0.0,1.0
2025-08-06,1.2102,1.23,1.17,1.23,14320,1.2102,1.23,1.17,1.23,14320,0.0,1.0
2025-08-07,1.18,1.25,1.17,1.25,3945,1.18,1.25,1.17,1.25,3945,0.0,1.0
2025-08-08,1.17,1.1793,1.17,1.17,2923,1.17,1.1793,1.17,1.17,2923,0.0,1.0
2025-08-11,1.15,1.21,1.15,1.19,10013,1.15,1.21,1.15,1.19,10013,0.0,1.0
2025-08-12,1.16,1.2026,1.15,1.15,10296,1.16,1.2026,1.15,1.15,10296,0.0,1.0
2025-08-13,1.19,1.2165,1.16,1.16,8431,1.19,1.2165,1.16,1.16,8431,0.0,1.0
2025-08-14,1.1592,1.24,1.13,1.19,23760,1.1592,1.24,1.13,1.19,23760,0.0,1.0
2025-08-15,1.19,1.24,1.11,1.17,48008,1.19,1.24,1.11,1.17,48008,0.0,1.0
2025-08-18,1.225,1.36,1.18,1.18,26666,1.225,1.36,1.18,1.18,26666,0.0,1.0
2025-08-19,1.1399,1.2617,0.999,1.25,73501,1.1399,1.2617,0.999,1.25,73501,0.0,1.0
2025-08-20,1.15,1.19,1.07,1.1299,21170,1.15,1.19,1.07,1.1299,21170,0.0,1.0
2025-08-21,1.17,1.17,1.1513,1.16,7361,1.17,1.17,1.1513,1.16,7361,0.0,1.0
2025-08-22,1.19,1.2099,1.16,1.16,4612,1.19,1.2099,1.16,1.16,4612,0.0,1.0
2025-08-25,1.1,1.55,1.1,1.22,497802,1.1,1.55,1.1,1.22,497802,0.0,1.0
2025-08-26,1.22,1.2569,1.1,1.13,38988,1.22,1.2569,1.1,1.13,38988,0.0,1.0
2025-08-27,1.196,1.22,1.11,1.2,14526,1.196,1.22,1.11,1.2,14526,0.0,1.0
2025-08-28,1.19,1.19,1.12,1.19,25183,1.19,1.19,1.12,1.19,25183,0.0,1.0
2025-08-29,1.174,1.18,1.1472,1.17,4004,1.174,1.18,1.1472,1.17,4004,0.0,1.0
2025-09-02,1.18,1.2043,1.1628,1.17,16565,1.18,1.2043,1.1628,1.17,16565,0.0,1.0
2025-09-03,1.17,1.1923,1.17,1.18,12290,1.17,1.1923,1.17,1.18,12290,0.0,1.0
2025-09-04,1.13,1.1674,1.13,1.1521,12220,1.13,1.1674,1.13,1.1521,12220,0.0,1.0
2025-09-05,1.14,1.15,1.1025,1.12,7016,1.14,1.15,1.1025,1.12,7016,0.0,1.0
2025-09-08,1.19,1.24,1.1052,1.13,39193,1.19,1.24,1.1052,1.13,39193,0.0,1.0
2025-09-09,1.3709,1.5,1.2,1.2,220397,1.3709,1.5,1.2,1.2,220397,0.0,1.0
2025-09-10,1.25,1.37,1.25,1.32,80855,1.25,1.37,1.25,1.32,80855,0.0,1.0
2025-09-11,1.48,2.23,1.32,1.46,26644002,1.48,2.23,1.32,1.46,26644002,0.0,1.0
2025-09-12,1.32,1.46,1.31,1.45,329573,1.32,1.46,1.31,1.45,329573,0.0,1.0
2025-09-15,1.28,1.39,1.22,1.3,141410,1.28,1.39,1.22,1.3,141410,0.0,1.0
2025-09-16,1.25,1.31,1.222,1.28,59020,1.25,1.31,1.222,1.28,59020,0.0,1.0
2025-09-17,1.29,1.32,1.23,1.23,78267,1.29,1.32,1.23,1.23,78267,0.0,1.0
2025-09-18,1.24,1.2998,1.23,1.25,85105,1.24,1.2998,1.23,1.25,85105,0.0,1.0
2025-09-19,1.24,1.3279,1.2,1.2,65906,1.24,1.3279,1.2,1.2,65906,0.0,1.0
2025-09-22,1.26,1.311,1.22,1.252,32126,1.26,1.311,1.22,1.252,32126,0.0,1.0
2025-09-23,1.23,1.31,1.23,1.242,52033,1.23,1.31,1.23,1.242,52033,0.0,1.0
2025-09-24,1.25,1.3,1.23,1.23,72347,1.25,1.3,1.23,1.23,72347,0.0,1.0
2025-09-25,1.28,1.3,1.2,1.25,40231,1.28,1.3,1.2,1.25,40231,0.0,1.0
2025-09-26,1.25,1.27,1.2,1.27,39153,1.25,1.27,1.2,1.27,39153,0.0,1.0
2025-09-29,1.23,1.3294,1.22,1.25,31319,1.23,1.3294,1.22,1.25,31319,0.0,1.0
2025-09-30,1.2,1.25,1.2,1.25,30360,1.2,1.25,1.2,1.25,30360,0.0,1.0
2025-10-01,1.31,1.5425,1.2,1.2,661072,1.31,1.5425,1.2,1.2,661072,0.0,1.0
2025-10-02,1.28,1.29,1.23,1.25,46323,1.28,1.29,1.23,1.25,46323,0.0,1.0
2025-10-03,1.3,1.32,1.26,1.29,22965,1.3,1.32,1.26,1.29,22965,0.0,1.0
2025-10-06,1.28,1.29,1.24,1.24,7510,1.28,1.29,1.24,1.24,7510,0.0,1.0
2025-10-07,1.29,1.3299,1.245,1.28,49337,1.29,1.3299,1.245,1.28,49337,0.0,1.0
2025-10-08,1.29,1.3,1.2209,1.244,35668,1.29,1.3,1.2209,1.244,35668,0.0,1.0
2025-10-09,1.25,1.29,1.1601,1.27,61467,1.25,1.29,1.1601,1.27,61467,0.0,1.0
2025-10-10,1.2,1.26,1.08,1.26,67907,1.2,1.26,1.08,1.26,67907,0.0,1.0
2025-10-13,1.18,1.2,1.0901,1.1898,23215,1.18,1.2,1.0901,1.1898,23215,0.0,1.0
2025-10-14,1.14,1.18,1.11,1.18,30026,1.14,1.18,1.11,1.18,30026,0.0,1.0
2025-10-15,1.09,1.19,1.09,1.15,22075,1.09,1.19,1.09,1.15,22075,0.0,1.0
2025-10-16,1.12,1.16,1.1,1.12,29013,1.12,1.16,1.1,1.12,29013,0.0,1.0
2025-10-17,1.14,1.1444,1.08,1.13,17935,1.14,1.1444,1.08,1.13,17935,0.0,1.0
2025-10-20,1.12,1.17,1.0801,1.11,34432,1.12,1.17,1.0801,1.11,34432,0.0,1.0
2025-10-21,1.15,1.17,1.12,1.12,26844,1.15,1.17,1.12,1.12,26844,0.0,1.0
2025-10-22,1.16,1.2,1.11,1.14,30333,1.16,1.2,1.11,1.14,30333,0.0,1.0
2025-10-23,1.16,1.2,1.14,1.15,35045,1.16,1.2,1.14,1.15,35045,0.0,1.0
2025-10-24,1.22,1.24,1.1,1.1,34084,1.22,1.24,1.1,1.1,34084,0.0,1.0
2025-10-27,1.2,1.22,1.18,1.22,41439,1.2,1.22,1.18,1.22,41439,0.0,1.0
2025-10-28,1.13,1.21,1.13,1.19,16670,1.13,1.21,1.13,1.19,16670,0.0,1.0
2025-10-29,1.16,1.18,1.13,1.18,5454,1.16,1.18,1.13,1.18,5454,0.0,1.0
2025-10-30,1.15,1.19,1.14,1.15,29407,1.15,1.19,1.14,1.15,29407,0.0,1.0
2025-10-31,1.14,1.16,1.11,1.13,22199,1.14,1.16,1.11,1.13,22199,0.0,1.0
2025-11-03,1.03,1.12,1.0106,1.12,44406,1.03,1.12,1.0106,1.12,44406,0.0,1.0
2025-11-04,1.07,1.09,1.04,1.04,20392,1.07,1.09,1.04,1.04,20392,0.0,1.0
2025-11-05,1.07,1.07,1.04,1.05,8776,1.07,1.07,1.04,1.05,8776,0.0,1.0
2025-11-06,1.01,1.05,0.9238,1.04,63945,1.01,1.05,0.9238,1.04,63945,0.0,1.0
2025-11-07,0.9768,0.99,0.93,0.9797,29853,0.9768,0.99,0.93,0.9797,29853,0.0,1.0
2025-11-10,0.933,0.97,0.926,0.926,28269,0.933,0.97,0.926,0.926,28269,0.0,1.0
2025-11-11,0.86,0.93,0.86,0.926,12516,0.86,0.93,0.86,0.926,12516,0.0,1.0
2025-11-12,0.939,0.939,0.8301,0.85,39666,0.939,0.939,0.8301,0.85,39666,0.0,1.0
2025-11-13,0.9066,0.96,0.85,0.9393,10707,0.9066,0.96,0.85,0.9393,10707,0.0,1.0
2025-11-14,0.88,0.91,0.8211,0.8607,33381,0.88,0.91,0.8211,0.8607,33381,0.0,1.0
2025-11-17,0.9,0.94,0.831,0.91,9461,0.9,0.94,0.831,0.91,9461,0.0,1.0
2025-11-18,0.89,0.89,0.86,0.88,19106,0.89,0.89,0.86,0.88,19106,0.0,1.0
2025-11-19,0.85,0.88,0.82568,0.88,5813,0.85,0.88,0.82568,0.88,5813,0.0,1.0
2025-11-20,0.8999,0.8999,0.85,0.875001,28976,0.8999,0.8999,0.85,0.875001,28976,0.0,1.0
2025-11-21,0.9,0.9001,0.86,0.9001,4195,0.9,0.9001,0.86,0.9001,4195,0.0,1.0
2025-11-24,0.91,0.915,0.82,0.82,6253,0.91,0.915,0.82,0.82,6253,0.0,1.0
2025-11-25,0.89,0.894999,0.875001,0.894999,1084,0.89,0.894999,0.875001,0.894999,1084,0.0,1.0
2025-11-26,0.96,0.97,0.9456,0.96,59128,0.96,0.97,0.9456,0.96,59128,0.0,1.0