date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-29,1.62,1.91,1.6,1.91,142900,1.62,1.91,1.6,1.91,142900,0.0,1.0
2024-03-01,1.8,2.2,1.6,1.6,772306,1.8,2.2,1.6,1.6,772306,0.0,1.0
2024-03-04,1.79,1.89,1.6498,1.81,225792,1.79,1.89,1.6498,1.81,225792,0.0,1.0
2024-03-05,1.75,1.82,1.6807,1.82,128968,1.75,1.82,1.6807,1.82,128968,0.0,1.0
2024-03-06,1.8,1.93,1.75,1.75,206281,1.8,1.93,1.75,1.75,206281,0.0,1.0
2024-03-07,1.79,1.88,1.75,1.8,110583,1.79,1.88,1.75,1.8,110583,0.0,1.0
2024-03-08,1.77,1.85,1.7311,1.85,113857,1.77,1.85,1.7311,1.85,113857,0.0,1.0
2024-03-11,1.65,1.79,1.65,1.75,50760,1.65,1.79,1.65,1.75,50760,0.0,1.0
2024-03-12,1.72,1.86,1.65,1.68,288055,1.72,1.86,1.65,1.68,288055,0.0,1.0
2024-03-13,1.84,1.98,1.73,1.8,539510,1.84,1.98,1.73,1.8,539510,0.0,1.0
2024-03-14,1.69,2.0699,1.66,1.87,275451,1.69,2.0699,1.66,1.87,275451,0.0,1.0
2024-03-15,1.57,1.7266,1.51,1.67,101833,1.57,1.7266,1.51,1.67,101833,0.0,1.0
2024-03-18,1.57,1.63,1.52,1.52,62727,1.57,1.63,1.52,1.52,62727,0.0,1.0
2024-03-19,1.5,1.6188,1.38,1.53,133515,1.5,1.6188,1.38,1.53,133515,0.0,1.0
2024-03-20,1.54,1.61,1.4501,1.5,48883,1.54,1.61,1.4501,1.5,48883,0.0,1.0
2024-03-21,1.615,1.68,1.53,1.53,66526,1.615,1.68,1.53,1.53,66526,0.0,1.0
2024-03-22,1.49,1.63,1.48,1.59,75056,1.49,1.63,1.48,1.59,75056,0.0,1.0
2024-03-25,1.45,1.52,1.39,1.5,54226,1.45,1.52,1.39,1.5,54226,0.0,1.0
2024-03-26,1.42,1.4875,1.4,1.45,55178,1.42,1.4875,1.4,1.45,55178,0.0,1.0
2024-03-27,1.74,1.84,1.45,1.45,4427502,1.74,1.84,1.45,1.45,4427502,0.0,1.0
2024-03-28,1.55,1.66,1.53,1.63,373401,1.55,1.66,1.53,1.63,373401,0.0,1.0
2024-04-01,1.61,1.69,1.47,1.51,230265,1.61,1.69,1.47,1.51,230265,0.0,1.0
2024-04-02,1.69,1.74,1.57,1.57,174930,1.69,1.74,1.57,1.57,174930,0.0,1.0
2024-04-03,1.63,1.7,1.6,1.65,80384,1.63,1.7,1.6,1.65,80384,0.0,1.0
2024-04-04,1.56,1.7699,1.55,1.72,121383,1.56,1.7699,1.55,1.72,121383,0.0,1.0
2024-04-05,1.59,1.6,1.53,1.58,35801,1.59,1.6,1.53,1.58,35801,0.0,1.0
2024-04-08,1.5,1.6,1.4765,1.6,112307,1.5,1.6,1.4765,1.6,112307,0.0,1.0
2024-04-09,1.38,1.58,1.31,1.58,138369,1.38,1.58,1.31,1.58,138369,0.0,1.0
2024-04-10,1.36,1.45,1.32,1.35,61397,1.36,1.45,1.32,1.35,61397,0.0,1.0
2024-04-11,1.3,1.36,1.21,1.36,72650,1.3,1.36,1.21,1.36,72650,0.0,1.0
2024-04-12,1.08,1.33,1.05,1.26,131814,1.08,1.33,1.05,1.26,131814,0.0,1.0
2024-04-15,1.12,1.19,1.11,1.11,63266,1.12,1.19,1.11,1.11,63266,0.0,1.0
2024-04-16,1.135,1.1699,1.12,1.1499,24054,1.135,1.1699,1.12,1.1499,24054,0.0,1.0
2024-04-17,1.17,1.17,1.11,1.17,22684,1.17,1.17,1.11,1.17,22684,0.0,1.0
2024-04-18,1.14,1.24,1.11,1.11,132521,1.14,1.24,1.11,1.11,132521,0.0,1.0
2024-04-19,1.0712,1.17,1.03,1.13,32044,1.0712,1.17,1.03,1.13,32044,0.0,1.0
2024-04-22,1.02,1.07,1.0,1.07,84663,1.02,1.07,1.0,1.07,84663,0.0,1.0
2024-04-23,1.33,1.39,1.01,1.01,411784,1.33,1.39,1.01,1.01,411784,0.0,1.0
2024-04-24,1.35,1.6,1.18,1.37,788245,1.35,1.6,1.18,1.37,788245,0.0,1.0
2024-04-25,1.42,1.51,1.28,1.48,775066,1.42,1.51,1.28,1.48,775066,0.0,1.0
2024-04-26,1.35,1.5,1.27,1.5,354467,1.35,1.5,1.27,1.5,354467,0.0,1.0
2024-04-29,1.51,1.69,1.3,1.33,579366,1.51,1.69,1.3,1.33,579366,0.0,1.0
2024-04-30,1.41,1.55,1.37,1.52,168815,1.41,1.55,1.37,1.52,168815,0.0,1.0
2024-05-01,1.56,1.58,1.42,1.49,208708,1.56,1.58,1.42,1.49,208708,0.0,1.0
2024-05-02,1.55,1.65,1.53,1.56,108043,1.55,1.65,1.53,1.56,108043,0.0,1.0
2024-05-03,1.36,1.59,1.31,1.56,124529,1.36,1.59,1.31,1.56,124529,0.0,1.0
2024-05-06,1.42,1.45,1.39,1.39,43600,1.42,1.45,1.39,1.39,43600,0.0,1.0
2024-05-07,1.34,1.44,1.33,1.43,54814,1.34,1.44,1.33,1.43,54814,0.0,1.0
2024-05-08,1.38,1.44,1.35,1.35,42319,1.38,1.44,1.35,1.35,42319,0.0,1.0
2024-05-09,1.34,1.39,1.32,1.39,27879,1.34,1.39,1.32,1.39,27879,0.0,1.0
2024-05-10,1.31,1.36,1.3,1.34,29335,1.31,1.36,1.3,1.34,29335,0.0,1.0
2024-05-13,1.35,1.36,1.26,1.32,57144,1.35,1.36,1.26,1.32,57144,0.0,1.0
2024-05-14,1.46,1.4799,1.32,1.35,147542,1.46,1.4799,1.32,1.35,147542,0.0,1.0
2024-05-15,1.46,1.5399,1.41,1.48,81955,1.46,1.5399,1.41,1.48,81955,0.0,1.0
2024-05-16,1.35,1.4501,1.34,1.3907,52157,1.35,1.4501,1.34,1.3907,52157,0.0,1.0
2024-05-17,1.36,1.41,1.33,1.4,60926,1.36,1.41,1.33,1.4,60926,0.0,1.0
2024-05-20,1.38,1.45,1.33,1.37,97795,1.38,1.45,1.33,1.37,97795,0.0,1.0
2024-05-21,1.31,1.3742,1.3,1.34,54960,1.31,1.3742,1.3,1.34,54960,0.0,1.0
2024-05-22,1.32,1.33,1.17,1.32,73709,1.32,1.33,1.17,1.32,73709,0.0,1.0
2024-05-23,1.29,1.39,1.2499,1.3,137290,1.29,1.39,1.2499,1.3,137290,0.0,1.0
2024-05-24,1.33,1.3499,1.3,1.3197,30164,1.33,1.3499,1.3,1.3197,30164,0.0,1.0
2024-05-28,1.48,1.56,1.25,1.35,199215,1.48,1.56,1.25,1.35,199215,0.0,1.0
2024-05-29,1.515,1.6087,1.43,1.43,89146,1.515,1.6087,1.43,1.43,89146,0.0,1.0
2024-05-30,1.61,1.65,1.5,1.52,94878,1.61,1.65,1.5,1.52,94878,0.0,1.0
2024-05-31,1.542,1.6731,1.49,1.66,63606,1.542,1.6731,1.49,1.66,63606,0.0,1.0
2024-06-03,1.55,1.59,1.4422,1.57,38798,1.55,1.59,1.4422,1.57,38798,0.0,1.0
2024-06-04,1.96,2.18,1.51,1.51,3846438,1.96,2.18,1.51,1.51,3846438,0.0,1.0
2024-06-05,1.63,1.88,1.61,1.79,405707,1.63,1.88,1.61,1.79,405707,0.0,1.0
2024-06-06,1.67,1.8099,1.55,1.55,228460,1.67,1.8099,1.55,1.55,228460,0.0,1.0
2024-06-07,1.55,1.6771,1.55,1.6611,119226,1.55,1.6771,1.55,1.6611,119226,0.0,1.0
2024-06-10,1.59,1.6701,1.51,1.56,65018,1.59,1.6701,1.51,1.56,65018,0.0,1.0
2024-06-11,1.55,1.61,1.5215,1.59,38364,1.55,1.61,1.5215,1.59,38364,0.0,1.0
2024-06-12,1.6,1.6377,1.51,1.51,57286,1.6,1.6377,1.51,1.51,57286,0.0,1.0
2024-06-13,1.69,1.8,1.5815,1.6478,156950,1.69,1.8,1.5815,1.6478,156950,0.0,1.0
2024-06-14,1.73,1.75,1.68,1.69,76951,1.73,1.75,1.68,1.69,76951,0.0,1.0
2024-06-17,1.7,1.73,1.66,1.73,42983,1.7,1.73,1.66,1.73,42983,0.0,1.0
2024-06-18,1.651,1.6999,1.65,1.685,26610,1.651,1.6999,1.65,1.685,26610,0.0,1.0
2024-06-20,1.67,1.6856,1.55,1.59,49177,1.67,1.6856,1.55,1.59,49177,0.0,1.0
2024-06-21,1.74,1.85,1.6,1.6,49200,1.74,1.85,1.6,1.6,49200,0.0,1.0
2024-06-24,1.7501,1.8296,1.7001,1.71,97071,1.7501,1.8296,1.7001,1.71,97071,0.0,1.0
2024-06-25,1.8,2.1,1.75,1.75,249655,1.8,2.1,1.75,1.75,249655,0.0,1.0
2024-06-26,1.65,1.8699,1.6001,1.81,111647,1.65,1.8699,1.6001,1.81,111647,0.0,1.0
2024-06-27,1.77,1.78,1.6101,1.63,49428,1.77,1.78,1.6101,1.63,49428,0.0,1.0
2024-06-28,1.67,1.7999,1.65,1.76,41698,1.67,1.7999,1.65,1.76,41698,0.0,1.0
2024-07-01,1.76,1.76,1.6001,1.67,60033,1.76,1.76,1.6001,1.67,60033,0.0,1.0
2024-07-02,1.71,1.83,1.677,1.78,38362,1.71,1.83,1.677,1.78,38362,0.0,1.0
2024-07-03,1.64,1.79,1.6,1.79,32124,1.64,1.79,1.6,1.79,32124,0.0,1.0
2024-07-05,1.61,1.68,1.48,1.67,109978,1.61,1.68,1.48,1.67,109978,0.0,1.0
2024-07-08,1.6239,1.67,1.61,1.61,24603,1.6239,1.67,1.61,1.61,24603,0.0,1.0
2024-07-09,1.64,1.65,1.599,1.6201,14148,1.64,1.65,1.599,1.6201,14148,0.0,1.0
2024-07-10,1.63,1.69,1.63,1.64,19067,1.63,1.69,1.63,1.64,19067,0.0,1.0
2024-07-11,1.6136,1.655,1.61,1.63,21809,1.6136,1.655,1.61,1.63,21809,0.0,1.0
2024-07-12,1.64,1.6595,1.5584,1.61,26788,1.64,1.6595,1.5584,1.61,26788,0.0,1.0
2024-07-15,1.56,1.635,1.53,1.61,43206,1.56,1.635,1.53,1.61,43206,0.0,1.0
2024-07-16,1.5642,1.59,1.52,1.59,26967,1.5642,1.59,1.52,1.59,26967,0.0,1.0
2024-07-17,1.55,1.6,1.52,1.55,25846,1.55,1.6,1.52,1.55,25846,0.0,1.0
2024-07-18,1.55,1.6,1.5133,1.55,55111,1.55,1.6,1.5133,1.55,55111,0.0,1.0
2024-07-19,1.4822,1.59,1.42,1.55,34065,1.4822,1.59,1.42,1.55,34065,0.0,1.0
2024-07-22,1.5599,1.58,1.49,1.5,30436,1.5599,1.58,1.49,1.5,30436,0.0,1.0
2024-07-23,1.52,1.53,1.46,1.53,29051,1.52,1.53,1.46,1.53,29051,0.0,1.0
2024-07-24,1.492,1.52,1.48,1.49,14916,1.492,1.52,1.48,1.49,14916,0.0,1.0
2024-07-25,1.43,1.48,1.38,1.44,29635,1.43,1.48,1.38,1.44,29635,0.0,1.0
2024-07-26,1.45,1.46,1.4,1.43,25656,1.45,1.46,1.4,1.43,25656,0.0,1.0
2024-07-29,1.49,1.6638,1.43,1.43,38771,1.49,1.6638,1.43,1.43,38771,0.0,1.0
2024-07-30,1.41,1.44,1.3823,1.44,19041,1.41,1.44,1.3823,1.44,19041,0.0,1.0
2024-07-31,1.445,1.47,1.43,1.44,16142,1.445,1.47,1.43,1.44,16142,0.0,1.0
2024-08-01,1.32,1.4882,1.2999,1.4882,76222,1.32,1.4882,1.2999,1.4882,76222,0.0,1.0
2024-08-02,1.3047,1.3302,1.28,1.33,12874,1.3047,1.3302,1.28,1.33,12874,0.0,1.0
2024-08-05,1.19,1.26,1.19,1.26,40293,1.19,1.26,1.19,1.26,40293,0.0,1.0
2024-08-06,1.24,1.29,1.19,1.29,25670,1.24,1.29,1.19,1.29,25670,0.0,1.0
2024-08-07,1.203,1.28,1.203,1.24,12514,1.203,1.28,1.203,1.24,12514,0.0,1.0
2024-08-08,1.22,1.23,1.205,1.23,12650,1.22,1.23,1.205,1.23,12650,0.0,1.0
2024-08-09,1.245,1.2501,1.23,1.25,11266,1.245,1.2501,1.23,1.25,11266,0.0,1.0
2024-08-12,1.2,1.28,1.16,1.255,42178,1.2,1.28,1.16,1.255,42178,0.0,1.0
2024-08-13,1.31,1.34,1.21,1.21,40964,1.31,1.34,1.21,1.21,40964,0.0,1.0
2024-08-14,1.41,1.42,1.27,1.28,45606,1.41,1.42,1.27,1.28,45606,0.0,1.0
2024-08-15,1.37,1.42,1.35,1.37,26882,1.37,1.42,1.35,1.37,26882,0.0,1.0
2024-08-16,1.4,1.41,1.32,1.34,19960,1.4,1.41,1.32,1.34,19960,0.0,1.0
2024-08-19,1.38,1.4,1.36,1.4,5539,1.38,1.4,1.36,1.4,5539,0.0,1.0
2024-08-20,1.48,1.51,1.38,1.38,17362,1.48,1.51,1.38,1.38,17362,0.0,1.0
2024-08-21,1.56,1.58,1.46,1.505,29109,1.56,1.58,1.46,1.505,29109,0.0,1.0
2024-08-22,1.51,1.6,1.5,1.525,47676,1.51,1.6,1.5,1.525,47676,0.0,1.0
2024-08-23,1.52,1.56,1.5,1.52,26757,1.52,1.56,1.5,1.52,26757,0.0,1.0
2024-08-26,1.77,1.8594,1.55,1.55,166733,1.77,1.8594,1.55,1.55,166733,0.0,1.0
2024-08-27,1.69,1.82,1.53,1.76,97026,1.69,1.82,1.53,1.76,97026,0.0,1.0
2024-08-28,1.62,1.71,1.56,1.6043,68416,1.62,1.71,1.56,1.6043,68416,0.0,1.0
2024-08-29,1.62,1.68,1.57,1.68,34463,1.62,1.68,1.57,1.68,34463,0.0,1.0
2024-08-30,1.63,1.72,1.6001,1.62,101842,1.63,1.72,1.6001,1.62,101842,0.0,1.0
2024-09-03,1.58,1.66,1.57,1.66,41794,1.58,1.66,1.57,1.66,41794,0.0,1.0
2024-09-04,1.71,1.73,1.6,1.6,55800,1.71,1.73,1.6,1.6,55800,0.0,1.0
2024-09-05,1.61,1.71,1.61,1.69,24354,1.61,1.71,1.61,1.69,24354,0.0,1.0
2024-09-06,1.61,1.66,1.56,1.6301,26201,1.61,1.66,1.56,1.6301,26201,0.0,1.0
2024-09-09,1.43,1.69,1.4,1.69,41122,1.43,1.69,1.4,1.69,41122,0.0,1.0
2024-09-10,1.41,1.48,1.2,1.458,63501,1.41,1.48,1.2,1.458,63501,0.0,1.0
2024-09-11,1.43,1.498,1.3574,1.38,33684,1.43,1.498,1.3574,1.38,33684,0.0,1.0
2024-09-12,1.52,1.52,1.46,1.46,13544,1.52,1.52,1.46,1.46,13544,0.0,1.0
2024-09-13,1.49,1.52,1.44,1.44,14032,1.49,1.52,1.44,1.44,14032,0.0,1.0
2024-09-16,1.46,1.47,1.4,1.47,17452,1.46,1.47,1.4,1.47,17452,0.0,1.0
2024-09-17,1.423,1.48,1.423,1.4737,6157,1.423,1.48,1.423,1.4737,6157,0.0,1.0
2024-09-18,1.41,1.4448,1.4,1.41,16454,1.41,1.4448,1.4,1.41,16454,0.0,1.0
2024-09-19,1.46,1.54,1.45,1.48,21582,1.46,1.54,1.45,1.48,21582,0.0,1.0
2024-09-20,1.45,1.4637,1.4,1.44,12582,1.45,1.4637,1.4,1.44,12582,0.0,1.0
2024-09-23,1.4,1.4699,1.4,1.41,8278,1.4,1.4699,1.4,1.41,8278,0.0,1.0
2024-09-24,1.35,1.49,1.35,1.43,24750,1.35,1.49,1.35,1.43,24750,0.0,1.0
2024-09-25,1.44,1.4499,1.3613,1.38,16916,1.44,1.4499,1.3613,1.38,16916,0.0,1.0
2024-09-26,1.37,1.46,1.37,1.45,20281,1.37,1.46,1.37,1.45,20281,0.0,1.0
2024-09-27,1.4,1.4201,1.38,1.4,12793,1.4,1.4201,1.38,1.4,12793,0.0,1.0
2024-09-30,1.4,1.45,1.3897,1.45,27528,1.4,1.45,1.3897,1.45,27528,0.0,1.0
2024-10-01,1.46,1.46,1.36,1.4,13425,1.46,1.46,1.36,1.4,13425,0.0,1.0
2024-10-02,1.64,1.736,1.459,1.48,196431,1.64,1.736,1.459,1.48,196431,0.0,1.0
2024-10-03,1.51,1.6399,1.42,1.6399,33763,1.51,1.6399,1.42,1.6399,33763,0.0,1.0
2024-10-04,1.55,1.6,1.5,1.525,19631,1.55,1.6,1.5,1.525,19631,0.0,1.0
2024-10-07,1.68,1.785,1.582,1.59,95173,1.68,1.785,1.582,1.59,95173,0.0,1.0
2024-10-08,1.53,1.68,1.52,1.66,25887,1.53,1.68,1.52,1.66,25887,0.0,1.0
2024-10-09,1.48,1.55,1.3901,1.51,55031,1.48,1.55,1.3901,1.51,55031,0.0,1.0
2024-10-10,1.49,1.51,1.45,1.48,28448,1.49,1.51,1.45,1.48,28448,0.0,1.0
2024-10-11,1.49,1.577,1.48,1.5,21956,1.49,1.577,1.48,1.5,21956,0.0,1.0
2024-10-14,1.43,1.58,1.39,1.4966,59260,1.43,1.58,1.39,1.4966,59260,0.0,1.0
2024-10-15,1.42,1.47,1.39,1.47,15171,1.42,1.47,1.39,1.47,15171,0.0,1.0
2024-10-16,1.4,1.49,1.4,1.49,15280,1.4,1.49,1.4,1.49,15280,0.0,1.0
2024-10-17,1.38,1.42,1.36,1.42,18109,1.38,1.42,1.36,1.42,18109,0.0,1.0
2024-10-18,1.41,1.44,1.38,1.39,10921,1.41,1.44,1.38,1.39,10921,0.0,1.0
2024-10-21,1.4,1.4105,1.37,1.4105,11796,1.4,1.4105,1.37,1.4105,11796,0.0,1.0
2024-10-22,1.4,1.43,1.37,1.4,13718,1.4,1.43,1.37,1.4,13718,0.0,1.0
2024-10-23,1.3907,1.4519,1.35,1.35,6812,1.3907,1.4519,1.35,1.35,6812,0.0,1.0
2024-10-24,1.4,1.4,1.36,1.36,8002,1.4,1.4,1.36,1.36,8002,0.0,1.0
2024-10-25,1.39,1.41,1.38,1.4,5973,1.39,1.41,1.38,1.4,5973,0.0,1.0
2024-10-28,1.39,1.45,1.39,1.4,28410,1.39,1.45,1.39,1.4,28410,0.0,1.0
2024-10-29,1.427,1.43,1.375,1.39,19785,1.427,1.43,1.375,1.39,19785,0.0,1.0
2024-10-30,1.405,1.43,1.38,1.415,6853,1.405,1.43,1.38,1.415,6853,0.0,1.0
2024-10-31,1.34,1.4,1.3,1.4,28439,1.34,1.4,1.3,1.4,28439,0.0,1.0
2024-11-01,1.37,1.415,1.32,1.415,13137,1.37,1.415,1.32,1.415,13137,0.0,1.0
2024-11-04,1.37,1.39,1.3,1.3,12794,1.37,1.39,1.3,1.3,12794,0.0,1.0
2024-11-05,1.35,1.38,1.35,1.38,6541,1.35,1.38,1.35,1.38,6541,0.0,1.0
2024-11-06,1.34,1.35,1.32,1.348,12471,1.34,1.35,1.32,1.348,12471,0.0,1.0
2024-11-07,1.31,1.355,1.31,1.34,7091,1.31,1.355,1.31,1.34,7091,0.0,1.0
2024-11-08,1.32,1.35,1.32,1.3288,5841,1.32,1.35,1.32,1.3288,5841,0.0,1.0
2024-11-11,1.33,1.33,1.31,1.33,15707,1.33,1.33,1.31,1.33,15707,0.0,1.0
2024-11-12,1.35,1.35,1.3158,1.33,54818,1.35,1.35,1.3158,1.33,54818,0.0,1.0
2024-11-13,1.34,1.36,1.34,1.3501,23266,1.34,1.36,1.34,1.3501,23266,0.0,1.0
2024-11-14,1.34,1.35,1.3,1.34,41660,1.34,1.35,1.3,1.34,41660,0.0,1.0
2024-11-15,1.32,1.34,1.26,1.34,29279,1.32,1.34,1.26,1.34,29279,0.0,1.0
2024-11-18,1.3163,1.3333,1.26,1.33,21569,1.3163,1.3333,1.26,1.33,21569,0.0,1.0
2024-11-19,1.33,1.37,1.3151,1.37,12647,1.33,1.37,1.3151,1.37,12647,0.0,1.0
2024-11-20,1.32,1.3558,1.31,1.3301,9288,1.32,1.3558,1.31,1.3301,9288,0.0,1.0
2024-11-21,1.293,1.34,1.27,1.3,26320,1.293,1.34,1.27,1.3,26320,0.0,1.0
2024-11-22,1.36,1.37,1.3,1.3,8978,1.36,1.37,1.3,1.3,8978,0.0,1.0
2024-11-25,1.39,1.3957,1.33,1.34,18371,1.39,1.3957,1.33,1.34,18371,0.0,1.0
2024-11-26,1.36,1.36,1.2908,1.2908,4084,1.36,1.36,1.2908,1.2908,4084,0.0,1.0
2024-11-27,1.31,1.4,1.3032,1.3032,23752,1.31,1.4,1.3032,1.3032,23752,0.0,1.0
2024-11-29,1.29,1.37,1.29,1.37,14313,1.29,1.37,1.29,1.37,14313,0.0,1.0
2024-12-02,1.28,1.32,1.27,1.28,18156,1.28,1.32,1.27,1.28,18156,0.0,1.0
2024-12-03,1.28,1.31,1.26,1.28,13374,1.28,1.31,1.26,1.28,13374,0.0,1.0
2024-12-04,1.28,1.35,1.28,1.3,19906,1.28,1.35,1.28,1.3,19906,0.0,1.0
2024-12-05,1.27,1.29,1.25,1.26,24981,1.27,1.29,1.25,1.26,24981,0.0,1.0
2024-12-06,1.29,1.3,1.25,1.27,34244,1.29,1.3,1.25,1.27,34244,0.0,1.0
2024-12-09,1.35,1.42,1.2901,1.2901,51772,1.35,1.42,1.2901,1.2901,51772,0.0,1.0
2024-12-10,1.39,1.4,1.36,1.39,16460,1.39,1.4,1.36,1.39,16460,0.0,1.0
2024-12-11,1.5,1.61,1.25,1.331261,96835,1.5,1.61,1.25,1.331261,96835,0.0,1.0
2024-12-12,1.44,1.54,1.42,1.54,15301,1.44,1.54,1.42,1.54,15301,0.0,1.0
2024-12-13,1.415,1.52,1.41,1.42,14859,1.415,1.52,1.41,1.42,14859,0.0,1.0
2024-12-16,1.39,1.43,1.31,1.34,10604,1.39,1.43,1.31,1.34,10604,0.0,1.0
2024-12-17,1.35,1.3867,1.28,1.3499,59937,1.35,1.3867,1.28,1.3499,59937,0.0,1.0
2024-12-18,1.32,1.41,1.3,1.3,20251,1.32,1.41,1.3,1.3,20251,0.0,1.0
2024-12-19,1.31,1.3778,1.3,1.315,12683,1.31,1.3778,1.3,1.315,12683,0.0,1.0
2024-12-20,1.305,1.47,1.28,1.3699,54746,1.305,1.47,1.28,1.3699,54746,0.0,1.0
2024-12-23,1.27,1.31,1.27,1.281,7495,1.27,1.31,1.27,1.281,7495,0.0,1.0
2024-12-24,1.3,1.3396,1.28,1.3,29093,1.3,1.3396,1.28,1.3,29093,0.0,1.0
2024-12-26,1.38,1.39,1.32,1.32,16989,1.38,1.39,1.32,1.32,16989,0.0,1.0
2024-12-27,1.34,1.38,1.29,1.29,38073,1.34,1.38,1.29,1.29,38073,0.0,1.0
2024-12-30,1.51,1.59,1.28,1.38,208651,1.51,1.59,1.28,1.38,208651,0.0,1.0
2024-12-31,1.43,1.65,1.32,1.53,215426,1.43,1.65,1.32,1.53,215426,0.0,1.0
2025-01-02,1.44,1.4698,1.37,1.44,30133,1.44,1.4698,1.37,1.44,30133,0.0,1.0
2025-01-03,1.46,1.49,1.39,1.49,21931,1.46,1.49,1.39,1.49,21931,0.0,1.0
2025-01-06,1.44,1.5,1.42,1.47,18571,1.44,1.5,1.42,1.47,18571,0.0,1.0
2025-01-07,1.42,1.47,1.31,1.47,48090,1.42,1.47,1.31,1.47,48090,0.0,1.0
2025-01-08,1.33,1.4,1.31,1.39,23513,1.33,1.4,1.31,1.39,23513,0.0,1.0
2025-01-10,1.36,1.43,1.3,1.41,40785,1.36,1.43,1.3,1.41,40785,0.0,1.0
2025-01-13,1.47,1.56,1.31,1.32,148024,1.47,1.56,1.31,1.32,148024,0.0,1.0
2025-01-14,1.39,1.455,1.33,1.455,31021,1.39,1.455,1.33,1.455,31021,0.0,1.0
2025-01-15,1.41,1.4525,1.33,1.36,35140,1.41,1.4525,1.33,1.36,35140,0.0,1.0
2025-01-16,1.43,1.49,1.33,1.4,85398,1.43,1.49,1.33,1.4,85398,0.0,1.0
2025-01-17,1.41,1.46,1.41,1.4556,7109,1.41,1.46,1.41,1.4556,7109,0.0,1.0
2025-01-21,1.43,1.46,1.39,1.42,16966,1.43,1.46,1.39,1.42,16966,0.0,1.0
2025-01-22,1.39,1.44,1.39,1.425,17708,1.39,1.44,1.39,1.425,17708,0.0,1.0
2025-01-23,1.39,1.42,1.3,1.42,86001,1.39,1.42,1.3,1.42,86001,0.0,1.0
2025-01-24,1.34,1.43,1.32,1.3698,17495,1.34,1.43,1.32,1.3698,17495,0.0,1.0
2025-01-27,1.37,1.44,1.34,1.36,36667,1.37,1.44,1.34,1.36,36667,0.0,1.0
2025-01-28,1.33,1.375,1.3201,1.34,14574,1.33,1.375,1.3201,1.34,14574,0.0,1.0
2025-01-29,1.3406,1.36,1.32,1.35,10226,1.3406,1.36,1.32,1.35,10226,0.0,1.0
2025-01-30,1.33,1.3887,1.31,1.32,11817,1.33,1.3887,1.31,1.32,11817,0.0,1.0
2025-01-31,1.29,1.326,1.26,1.26,19177,1.29,1.326,1.26,1.26,19177,0.0,1.0
2025-02-03,1.274,1.3,1.26,1.26,11422,1.274,1.3,1.26,1.26,11422,0.0,1.0
2025-02-04,1.26,1.28,1.25,1.2625,12008,1.26,1.28,1.25,1.2625,12008,0.0,1.0
2025-02-05,1.25,1.33,1.25,1.26,7094,1.25,1.33,1.25,1.26,7094,0.0,1.0
2025-02-06,1.25,1.3,1.23,1.28,14428,1.25,1.3,1.23,1.28,14428,0.0,1.0
2025-02-07,1.26,1.2704,1.15,1.23,54626,1.26,1.2704,1.15,1.23,54626,0.0,1.0
2025-02-10,1.18,1.23,1.16,1.21,31664,1.18,1.23,1.16,1.21,31664,0.0,1.0
2025-02-11,1.153,1.2498,1.15,1.18,66978,1.153,1.2498,1.15,1.18,66978,0.0,1.0
2025-02-12,1.34,1.34,1.2,1.2,50791,1.34,1.34,1.2,1.2,50791,0.0,1.0
2025-02-13,1.29,1.34,1.2612,1.34,14136,1.29,1.34,1.2612,1.34,14136,0.0,1.0
2025-02-14,1.33,1.33,1.26,1.29,9836,1.33,1.33,1.26,1.29,9836,0.0,1.0
2025-02-18,1.33,1.34,1.3,1.325,9379,1.33,1.34,1.3,1.325,9379,0.0,1.0
2025-02-19,1.23,1.33,1.23,1.32,19641,1.23,1.33,1.23,1.32,19641,0.0,1.0
2025-02-20,1.3,1.3,1.246,1.255,11550,1.3,1.3,1.246,1.255,11550,0.0,1.0
2025-02-21,1.26,1.3345,1.23,1.3185,45350,1.26,1.3345,1.23,1.3185,45350,0.0,1.0
2025-02-24,1.2567,1.27,1.22,1.252,21317,1.2567,1.27,1.22,1.252,21317,0.0,1.0
2025-02-25,1.23,1.24,1.22,1.22,3722,1.23,1.24,1.22,1.22,3722,0.0,1.0
2025-02-26,1.25,1.2712,1.2404,1.27,10993,1.25,1.2712,1.2404,1.27,10993,0.0,1.0
2025-02-27,1.23,1.2999,1.22,1.25,7226,1.23,1.2999,1.22,1.25,7226,0.0,1.0
2025-02-28,1.22,1.2484,1.2008,1.2484,15411,1.22,1.2484,1.2008,1.2484,15411,0.0,1.0
2025-03-03,1.2,1.22,1.2,1.21,10079,1.2,1.22,1.2,1.21,10079,0.0,1.0
2025-03-04,1.22,1.245,1.2,1.21,10697,1.22,1.245,1.2,1.21,10697,0.0,1.0
2025-03-05,1.23,1.24,1.22,1.23,9520,1.23,1.24,1.22,1.23,9520,0.0,1.0
2025-03-06,1.2,1.23,1.2,1.22,8890,1.2,1.23,1.2,1.22,8890,0.0,1.0
2025-03-07,1.21,1.2296,1.19,1.21,13654,1.21,1.2296,1.19,1.21,13654,0.0,1.0
2025-03-10,1.2,1.24,1.191,1.23,13850,1.2,1.24,1.191,1.23,13850,0.0,1.0
2025-03-11,1.2693,1.28,1.23,1.23,9777,1.2693,1.28,1.23,1.23,9777,0.0,1.0
2025-03-12,1.26,1.2799,1.21,1.21,10629,1.26,1.2799,1.21,1.21,10629,0.0,1.0
2025-03-13,1.25,1.25,1.23,1.23,1400,1.25,1.25,1.23,1.23,1400,0.0,1.0
2025-03-14,1.24,1.27,1.24,1.26,12402,1.24,1.27,1.24,1.26,12402,0.0,1.0
2025-03-17,1.2589,1.2698,1.24,1.2422,4780,1.2589,1.2698,1.24,1.2422,4780,0.0,1.0
2025-03-18,1.27,1.2968,1.24,1.29,11799,1.27,1.2968,1.24,1.29,11799,0.0,1.0
2025-03-19,1.28,1.3,1.26,1.27,6622,1.28,1.3,1.26,1.27,6622,0.0,1.0
2025-03-20,1.28,1.2801,1.25,1.25,3744,1.28,1.2801,1.25,1.25,3744,0.0,1.0
2025-03-21,1.2549,1.255,1.2501,1.255,1676,1.2549,1.255,1.2501,1.255,1676,0.0,1.0
2025-03-24,1.2994,1.3,1.23,1.25,35294,1.2994,1.3,1.23,1.25,35294,0.0,1.0
2025-03-25,1.38,1.39,1.2406,1.2424,57574,1.38,1.39,1.2406,1.2424,57574,0.0,1.0
2025-03-26,1.3394,1.38,1.29,1.38,33091,1.3394,1.38,1.29,1.38,33091,0.0,1.0
2025-03-27,1.35,1.3899,1.35,1.36,27136,1.35,1.3899,1.35,1.36,27136,0.0,1.0
2025-03-28,1.3036,1.35,1.3036,1.35,9486,1.3036,1.35,1.3036,1.35,9486,0.0,1.0
2025-03-31,1.25,1.32,1.25,1.3,30660,1.25,1.32,1.25,1.3,30660,0.0,1.0
2025-04-01,1.26,1.31,1.2567,1.31,3897,1.26,1.31,1.2567,1.31,3897,0.0,1.0
2025-04-02,1.27,1.2719,1.25,1.26,2890,1.27,1.2719,1.25,1.26,2890,0.0,1.0
2025-04-03,1.22,1.3157,1.22,1.3157,26945,1.22,1.3157,1.22,1.3157,26945,0.0,1.0
2025-04-04,1.22,1.245,1.21,1.21,9144,1.22,1.245,1.21,1.21,9144,0.0,1.0
2025-04-07,1.22,1.23,1.21,1.22,11467,1.22,1.23,1.21,1.22,11467,0.0,1.0
2025-04-08,1.2005,1.215,1.2,1.21,8297,1.2005,1.215,1.2,1.21,8297,0.0,1.0
2025-04-09,1.21,1.215,1.2,1.2,4514,1.21,1.215,1.2,1.2,4514,0.0,1.0
2025-04-10,1.21,1.21,1.21,1.21,932,1.21,1.21,1.21,1.21,932,0.0,1.0
2025-04-11,1.2149,1.2355,1.2149,1.2355,3606,1.2149,1.2355,1.2149,1.2355,3606,0.0,1.0
2025-04-14,1.215,1.24,1.2,1.2313,14421,1.215,1.24,1.2,1.2313,14421,0.0,1.0
2025-04-15,1.215,1.215,1.215,1.215,578,1.215,1.215,1.215,1.215,578,0.0,1.0
2025-04-16,1.2,1.2488,1.2,1.2057,15149,1.2,1.2488,1.2,1.2057,15149,0.0,1.0
2025-04-17,1.2059,1.2396,1.19,1.19,1907,1.2059,1.2396,1.19,1.19,1907,0.0,1.0
2025-04-21,1.19,1.253,1.19,1.253,21815,1.19,1.253,1.19,1.253,21815,0.0,1.0
2025-04-22,1.27,1.27,1.1805,1.1805,91795,1.27,1.27,1.1805,1.1805,91795,0.0,1.0
2025-04-23,1.25,1.2681,1.2,1.2,4738,1.25,1.2681,1.2,1.2,4738,0.0,1.0
2025-04-24,1.27,1.27,1.2091,1.2091,4391,1.27,1.27,1.2091,1.2091,4391,0.0,1.0
2025-04-25,1.2503,1.26,1.25,1.25,2319,1.2503,1.26,1.25,1.25,2319,0.0,1.0
2025-04-28,1.21,1.25,1.2026,1.22,3533,1.21,1.25,1.2026,1.22,3533,0.0,1.0
2025-04-29,1.21,1.21,1.19,1.2033,4725,1.21,1.21,1.19,1.2033,4725,0.0,1.0
2025-04-30,1.2251,1.27,1.2,1.2,6660,1.2251,1.27,1.2,1.2,6660,0.0,1.0
2025-05-01,1.21,1.23,1.21,1.23,1090,1.21,1.23,1.21,1.23,1090,0.0,1.0
2025-05-02,1.2,1.23,1.19,1.1949,12309,1.2,1.23,1.19,1.1949,12309,0.0,1.0
2025-05-05,1.23,1.2562,1.19,1.19,15211,1.23,1.2562,1.19,1.19,15211,0.0,1.0
2025-05-06,1.25,1.3,1.22,1.22,22074,1.25,1.3,1.22,1.22,22074,0.0,1.0
2025-05-07,1.1764,1.26,1.17,1.2,45602,1.1764,1.26,1.17,1.2,45602,0.0,1.0
2025-05-08,1.25,1.27,1.1801,1.1801,31964,1.25,1.27,1.1801,1.1801,31964,0.0,1.0
2025-05-09,1.23,1.25,1.23,1.2498,15739,1.23,1.25,1.23,1.2498,15739,0.0,1.0
2025-05-12,1.2581,1.265,1.2201,1.23,3003,1.2581,1.265,1.2201,1.23,3003,0.0,1.0
2025-05-13,1.2596,1.3,1.25,1.3,21373,1.2596,1.3,1.25,1.3,21373,0.0,1.0
2025-05-14,1.1946,1.26,1.16,1.2201,22920,1.1946,1.26,1.16,1.2201,22920,0.0,1.0
2025-05-15,1.24,1.24,1.1807,1.1807,10843,1.24,1.24,1.1807,1.1807,10843,0.0,1.0
2025-05-16,1.24,1.245,1.24,1.2401,1965,1.24,1.245,1.24,1.2401,1965,0.0,1.0
2025-05-19,1.24,1.24,1.2001,1.23,17410,1.24,1.24,1.2001,1.23,17410,0.0,1.0
2025-05-20,1.2129,1.24,1.19,1.23,22059,1.2129,1.24,1.19,1.23,22059,0.0,1.0
2025-05-21,1.215,1.23,1.19,1.23,681,1.215,1.23,1.19,1.23,681,0.0,1.0
2025-05-22,1.2965,1.3361,1.19,1.2,47498,1.2965,1.3361,1.19,1.2,47498,0.0,1.0
2025-05-23,1.2549,1.3391,1.24,1.25,21404,1.2549,1.3391,1.24,1.25,21404,0.0,1.0
2025-05-27,1.27,1.27,1.2559,1.2559,922,1.27,1.27,1.2559,1.2559,922,0.0,1.0
2025-05-28,1.44,1.55,1.251,1.251,119520,1.44,1.55,1.251,1.251,119520,0.0,1.0
2025-05-29,1.41,1.44,1.4,1.44,13726,1.41,1.44,1.4,1.44,13726,0.0,1.0
2025-05-30,1.37,1.4101,1.36,1.4101,17683,1.37,1.4101,1.36,1.4101,17683,0.0,1.0
2025-06-02,1.55,1.55,1.37,1.37,73913,1.55,1.55,1.37,1.37,73913,0.0,1.0
2025-06-03,1.4868,1.5463,1.4269,1.52,20413,1.4868,1.5463,1.4269,1.52,20413,0.0,1.0
2025-06-04,1.45,1.5,1.44,1.5,7669,1.45,1.5,1.44,1.5,7669,0.0,1.0
2025-06-05,1.43,1.4595,1.4005,1.45,21165,1.43,1.4595,1.4005,1.45,21165,0.0,1.0
2025-06-06,1.3919,1.4685,1.3803,1.4685,20153,1.3919,1.4685,1.3803,1.4685,20153,0.0,1.0
2025-06-09,1.39,1.39,1.39,1.39,4218,1.39,1.39,1.39,1.39,4218,0.0,1.0
2025-06-10,1.38,1.41,1.38,1.39,2184,1.38,1.41,1.38,1.39,2184,0.0,1.0
2025-06-11,1.38,1.3882,1.36,1.37,18927,1.38,1.3882,1.36,1.37,18927,0.0,1.0
2025-06-12,1.3953,1.405,1.38,1.405,3500,1.3953,1.405,1.38,1.405,3500,0.0,1.0
2025-06-13,1.35,1.37,1.35,1.37,7267,1.35,1.37,1.35,1.37,7267,0.0,1.0
2025-06-16,1.33,1.3708,1.31,1.31,23731,1.33,1.3708,1.31,1.31,23731,0.0,1.0
2025-06-17,1.3896,1.39,1.33,1.39,4097,1.3896,1.39,1.33,1.39,4097,0.0,1.0
2025-06-18,1.35,1.38,1.34,1.38,2925,1.35,1.38,1.34,1.38,2925,0.0,1.0
2025-06-20,1.3431,1.41,1.32,1.32,14645,1.3431,1.41,1.32,1.32,14645,0.0,1.0
2025-06-23,1.35,1.38,1.35,1.35,4968,1.35,1.38,1.35,1.35,4968,0.0,1.0
2025-06-24,1.36,1.39,1.3553,1.39,2164,1.36,1.39,1.3553,1.39,2164,0.0,1.0
2025-06-25,1.37,1.37,1.34,1.3508,9607,1.37,1.37,1.34,1.3508,9607,0.0,1.0
2025-06-26,1.34,1.3761,1.34,1.36,6690,1.34,1.3761,1.34,1.36,6690,0.0,1.0
2025-06-27,1.37,1.39,1.346,1.3483,4608,1.37,1.39,1.346,1.3483,4608,0.0,1.0
2025-06-30,1.375,1.375,1.35,1.37,6478,1.375,1.375,1.35,1.37,6478,0.0,1.0
2025-07-01,1.34,1.45,1.33,1.37,41021,1.34,1.45,1.33,1.37,41021,0.0,1.0
2025-07-02,1.36,1.36,1.3529,1.3529,1367,1.36,1.36,1.3529,1.3529,1367,0.0,1.0
2025-07-03,1.3405,1.43,1.3301,1.43,7224,1.3405,1.43,1.3301,1.43,7224,0.0,1.0
2025-07-07,1.44,1.44,1.35,1.36,4717,1.44,1.44,1.35,1.36,4717,0.0,1.0
2025-07-08,1.4322,1.44,1.37,1.37,1248,1.4322,1.44,1.37,1.37,1248,0.0,1.0
2025-07-09,1.4,1.41,1.3903,1.41,1606,1.4,1.41,1.3903,1.41,1606,0.0,1.0
2025-07-10,1.46,1.46,1.39,1.39,14094,1.46,1.46,1.39,1.39,14094,0.0,1.0
2025-07-11,1.43,1.46,1.4143,1.46,3074,1.43,1.46,1.4143,1.46,3074,0.0,1.0
2025-07-14,1.41,1.4164,1.41,1.41,10759,1.41,1.4164,1.41,1.41,10759,0.0,1.0
2025-07-15,1.41,1.4398,1.41,1.41,4220,1.41,1.4398,1.41,1.41,4220,0.0,1.0
2025-07-16,1.3995,1.4094,1.39,1.4,9400,1.3995,1.4094,1.39,1.4,9400,0.0,1.0
2025-07-17,1.4265,1.45,1.39,1.39,2516,1.4265,1.45,1.39,1.39,2516,0.0,1.0
2025-07-18,1.4,1.42,1.3814,1.42,21599,1.4,1.42,1.3814,1.42,21599,0.0,1.0
2025-07-21,1.3989,1.4001,1.38,1.4001,10688,1.3989,1.4001,1.38,1.4001,10688,0.0,1.0
2025-07-22,1.3805,1.39,1.38,1.38,14759,1.3805,1.39,1.38,1.38,14759,0.0,1.0
2025-07-23,1.37,1.3937,1.36,1.36,6061,1.37,1.3937,1.36,1.36,6061,0.0,1.0
2025-07-24,1.3853,1.39,1.38,1.38,2091,1.3853,1.39,1.38,1.38,2091,0.0,1.0
2025-07-25,1.4,1.4,1.3672,1.3742,9278,1.4,1.4,1.3672,1.3742,9278,0.0,1.0
2025-07-28,1.3874,1.4,1.3705,1.3705,9284,1.3874,1.4,1.3705,1.3705,9284,0.0,1.0
2025-07-29,1.4,1.44,1.3708,1.38,38042,1.4,1.44,1.3708,1.38,38042,0.0,1.0
2025-07-30,1.42,1.42,1.395,1.395,2855,1.42,1.42,1.395,1.395,2855,0.0,1.0
2025-07-31,1.49,1.54,1.38,1.4001,48825,1.49,1.54,1.38,1.4001,48825,0.0,1.0
2025-08-01,1.5365,1.54,1.41,1.4477,29790,1.5365,1.54,1.41,1.4477,29790,0.0,1.0
2025-08-04,1.5835,1.65,1.45,1.52,115698,1.5835,1.65,1.45,1.52,115698,0.0,1.0
2025-08-05,1.6,1.61,1.52,1.61,37395,1.6,1.61,1.52,1.61,37395,0.0,1.0
2025-08-06,1.5733,1.6,1.5548,1.57,6459,1.5733,1.6,1.5548,1.57,6459,0.0,1.0
2025-08-07,1.59,1.62,1.51,1.57,13205,1.59,1.62,1.51,1.57,13205,0.0,1.0
2025-08-08,1.55,1.5589,1.47,1.47,15877,1.55,1.5589,1.47,1.47,15877,0.0,1.0
2025-08-11,1.5,1.53,1.5,1.5,18597,1.5,1.53,1.5,1.5,18597,0.0,1.0
2025-08-12,1.51,1.58,1.48,1.53,12052,1.51,1.58,1.48,1.53,12052,0.0,1.0
2025-08-13,1.53,1.5735,1.5,1.52,19726,1.53,1.5735,1.5,1.52,19726,0.0,1.0
2025-08-14,1.52,1.55,1.52,1.535,17468,1.52,1.55,1.52,1.535,17468,0.0,1.0
2025-08-15,1.53,1.535,1.53,1.53,1319,1.53,1.535,1.53,1.53,1319,0.0,1.0
2025-08-18,1.51,1.5324,1.51,1.5324,29420,1.51,1.5324,1.51,1.5324,29420,0.0,1.0
2025-08-19,1.5292,1.5713,1.5,1.51,13303,1.5292,1.5713,1.5,1.51,13303,0.0,1.0
2025-08-20,1.54,1.5578,1.5,1.5,2849,1.54,1.5578,1.5,1.5,2849,0.0,1.0
2025-08-21,1.5001,1.5436,1.49,1.49,4421,1.5001,1.5436,1.49,1.49,4421,0.0,1.0
2025-08-22,1.49,1.5099,1.49,1.5099,5877,1.49,1.5099,1.49,1.5099,5877,0.0,1.0
2025-08-25,1.48,1.4802,1.48,1.48,2832,1.48,1.4802,1.48,1.48,2832,0.0,1.0
2025-08-26,1.48,1.4999,1.48,1.49,6561,1.48,1.4999,1.48,1.49,6561,0.0,1.0
2025-08-27,1.47,1.49,1.47,1.49,10576,1.47,1.49,1.47,1.49,10576,0.0,1.0
2025-08-28,1.47,1.48,1.47,1.47,6399,1.47,1.48,1.47,1.47,6399,0.0,1.0
2025-08-29,1.48,1.49,1.47,1.47,21280,1.48,1.49,1.47,1.47,21280,0.0,1.0
2025-09-02,1.51,1.5374,1.48,1.49,16128,1.51,1.5374,1.48,1.49,16128,0.0,1.0
2025-09-03,1.53,1.5399,1.48,1.48,4430,1.53,1.5399,1.48,1.48,4430,0.0,1.0
2025-09-04,1.5037,1.5332,1.5,1.53,10297,1.5037,1.5332,1.5,1.53,10297,0.0,1.0
2025-09-05,1.52,1.52,1.5,1.5,839,1.52,1.52,1.5,1.5,839,0.0,1.0
2025-09-08,1.55,1.55,1.52,1.52,6897,1.55,1.55,1.52,1.52,6897,0.0,1.0
2025-09-09,1.66,1.79,1.5392,1.5392,292497,1.66,1.79,1.5392,1.5392,292497,0.0,1.0
2025-09-10,1.78,1.93,1.62,1.63,183286,1.78,1.93,1.62,1.63,183286,0.0,1.0
2025-09-11,1.99,2.08,1.78,1.78,174786,1.99,2.08,1.78,1.78,174786,0.0,1.0
2025-09-12,1.76,2.0338,1.7506,1.96,62958,1.76,2.0338,1.7506,1.96,62958,0.0,1.0
2025-09-15,1.73,1.87,1.68,1.805,58882,1.73,1.87,1.68,1.805,58882,0.0,1.0
2025-09-16,1.77,1.99,1.7601,1.7601,27054,1.77,1.99,1.7601,1.7601,27054,0.0,1.0
2025-09-17,1.68,1.789,1.62,1.76,39834,1.68,1.789,1.62,1.76,39834,0.0,1.0
2025-09-18,1.75,1.8,1.66,1.68,14621,1.75,1.8,1.66,1.68,14621,0.0,1.0
2025-09-19,1.78,1.84,1.73,1.73,19681,1.78,1.84,1.73,1.73,19681,0.0,1.0
2025-09-22,1.8,1.8699,1.8,1.8,27060,1.8,1.8699,1.8,1.8,27060,0.0,1.0
2025-09-23,1.87,1.8755,1.7801,1.82,27901,1.87,1.8755,1.7801,1.82,27901,0.0,1.0
2025-09-24,1.8472,1.938,1.8,1.84,27010,1.8472,1.938,1.8,1.84,27010,0.0,1.0
2025-09-25,1.83,1.845,1.75,1.79,15422,1.83,1.845,1.75,1.79,15422,0.0,1.0
2025-09-26,1.8598,1.8598,1.7738,1.7738,10997,1.8598,1.8598,1.7738,1.7738,10997,0.0,1.0
2025-09-29,1.8022,1.88,1.78,1.88,7841,1.8022,1.88,1.78,1.88,7841,0.0,1.0
2025-09-30,1.81,1.82,1.81,1.82,1652,1.81,1.82,1.81,1.82,1652,0.0,1.0
2025-10-01,1.83,1.8578,1.77,1.78,5690,1.83,1.8578,1.77,1.78,5690,0.0,1.0
2025-10-02,1.86,1.86,1.76,1.76,4058,1.86,1.86,1.76,1.76,4058,0.0,1.0
2025-10-03,1.85,1.9,1.8,1.8,16010,1.85,1.9,1.8,1.8,16010,0.0,1.0
2025-10-06,1.87,1.92,1.8,1.89,34700,1.87,1.92,1.8,1.89,34700,0.0,1.0
2025-10-07,1.8502,1.91,1.84,1.9,5461,1.8502,1.91,1.84,1.9,5461,0.0,1.0
2025-10-08,1.89,1.9109,1.8101,1.85,19500,1.89,1.9109,1.8101,1.85,19500,0.0,1.0
2025-10-09,1.94,2.05,1.89,1.89,22101,1.94,2.05,1.89,1.89,22101,0.0,1.0
2025-10-10,1.81,1.97,1.8,1.97,41452,1.81,1.97,1.8,1.97,41452,0.0,1.0
2025-10-13,1.85,1.86,1.8161,1.8161,7733,1.85,1.86,1.8161,1.8161,7733,0.0,1.0
2025-10-14,1.86,1.89,1.84,1.85,15472,1.86,1.89,1.84,1.85,15472,0.0,1.0
2025-10-15,1.87,1.9,1.84,1.8998,5390,1.87,1.9,1.84,1.8998,5390,0.0,1.0
2025-10-16,1.88,1.91,1.85,1.85,12938,1.88,1.91,1.85,1.85,12938,0.0,1.0
2025-10-17,1.89,1.9201,1.861,1.88,4579,1.89,1.9201,1.861,1.88,4579,0.0,1.0
2025-10-20,1.87,1.9,1.8,1.89,24377,1.87,1.9,1.8,1.89,24377,0.0,1.0
2025-10-21,1.87,1.9,1.81,1.88,11297,1.87,1.9,1.81,1.88,11297,0.0,1.0
2025-10-22,1.96,2.15,1.84,1.87,93635,1.96,2.15,1.84,1.87,93635,0.0,1.0
2025-10-23,2.24,2.3,2.0,2.0,112071,2.24,2.3,2.0,2.0,112071,0.0,1.0
2025-10-24,2.32,2.34,1.9815,2.28,44393,2.32,2.34,1.9815,2.28,44393,0.0,1.0
2025-10-27,2.18,2.4124,2.11,2.31,183149,2.18,2.4124,2.11,2.31,183149,0.0,1.0
2025-10-28,2.19,2.31,2.0,2.16,40810,2.19,2.31,2.0,2.16,40810,0.0,1.0
2025-10-29,2.15,2.231,2.01,2.12,71680,2.15,2.231,2.01,2.12,71680,0.0,1.0
2025-10-30,2.06,2.11,1.99,2.008,50612,2.06,2.11,1.99,2.008,50612,0.0,1.0
2025-10-31,1.97,2.24,1.97,2.08,251847,1.97,2.24,1.97,2.08,251847,0.0,1.0
2025-11-03,2.04,2.08,1.96,1.96,36867,2.04,2.08,1.96,1.96,36867,0.0,1.0
2025-11-04,2.0,2.0899,1.91,1.94,64556,2.0,2.0899,1.91,1.94,64556,0.0,1.0
2025-11-05,2.07,2.26,1.95,2.04,55895,2.07,2.26,1.95,2.04,55895,0.0,1.0
2025-11-06,2.24,2.28,1.93,2.07,173961,2.24,2.28,1.93,2.07,173961,0.0,1.0
2025-11-07,2.19,2.28,2.03,2.13,96521,2.19,2.28,2.03,2.13,96521,0.0,1.0
2025-11-10,4.15,4.18,2.22,2.22,8817665,4.15,4.18,2.22,2.22,8817665,0.0,1.0
2025-11-11,2.76,2.9,2.4,2.53,502083,2.76,2.9,2.4,2.53,502083,0.0,1.0
2025-11-12,2.37,2.738,2.26,2.59,136715,2.37,2.738,2.26,2.59,136715,0.0,1.0
2025-11-13,2.49,2.53,2.3335,2.4,128314,2.49,2.53,2.3335,2.4,128314,0.0,1.0
2025-11-14,1.975,2.4,1.94,2.4,103978,1.975,2.4,1.94,2.4,103978,0.0,1.0
2025-11-17,1.67,1.76,1.65,1.69,76243,1.67,1.76,1.65,1.69,76243,0.0,1.0
2025-11-18,1.75,1.98,1.635,1.67,79022,1.75,1.98,1.635,1.67,79022,0.0,1.0
2025-11-19,1.86,1.89,1.6949,1.72,55250,1.86,1.89,1.6949,1.72,55250,0.0,1.0
2025-11-20,1.66,1.85,1.52,1.85,66269,1.66,1.85,1.52,1.85,66269,0.0,1.0
2025-11-21,1.68,1.93,1.6,1.62,192884,1.68,1.93,1.6,1.62,192884,0.0,1.0
2025-11-24,1.58,1.7,1.56,1.65,156904,1.58,1.7,1.56,1.65,156904,0.0,1.0
2025-11-25,1.46,1.59,1.4101,1.5201,73132,1.46,1.59,1.4101,1.5201,73132,0.0,1.0
2025-11-26,1.58,1.6396,1.44,1.5096,73101,1.58,1.6396,1.44,1.5096,73101,0.0,1.0