date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-08,3.82,4.79,2.96,4.5,507500,19.1,23.95,14.8,22.5,101500,0.0,1.0
2024-01-09,2.82,3.33,1.65,3.28,889834,14.1,16.65,8.25,16.4,177966.8,0.0,1.0
2024-01-10,2.3,2.49,1.7931,2.24,351485,11.5,12.45,8.9655,11.2,70297,0.0,1.0
2024-01-11,2.2,2.38,2.1,2.11,131425,11.0,11.9,10.5,10.55,26285,0.0,1.0
2024-01-12,2.06,2.13,1.81,2.06,81849,10.3,10.65,9.05,10.3,16369.8,0.0,1.0
2024-01-16,1.96,2.16,1.8238,2.01,153042,9.8,10.8,9.119,10.05,30608.4,0.0,1.0
2024-01-17,1.77,1.92,1.75,1.87,60577,8.85,9.6,8.75,9.35,12115.4,0.0,1.0
2024-01-18,1.7207,1.7934,1.5601,1.72,53336,8.6035,8.967,7.8005,8.6,10667.2,0.0,1.0
2024-01-19,1.6499,1.7,1.59,1.63,30275,8.2495,8.5,7.95,8.15,6055,0.0,1.0
2024-01-22,1.61,1.87,1.5,1.65,149570,8.05,9.35,7.5,8.25,29914,0.0,1.0
2024-01-23,1.99,2.19,1.5,1.68,297307,9.95,10.95,7.5,8.4,59461.4,0.0,1.0
2024-01-24,1.89,2.2,1.7808,1.88,236908,9.45,11.0,8.904,9.4,47381.6,0.0,1.0
2024-01-25,1.72,1.88,1.7,1.88,71430,8.6,9.4,8.5,9.4,14286,0.0,1.0
2024-01-26,1.52,1.8094,1.51,1.67,41056,7.6,9.047,7.55,8.35,8211.2,0.0,1.0
2024-01-29,1.44,1.59,1.34,1.59,31887,7.2,7.95,6.7,7.95,6377.4,0.0,1.0
2024-01-30,1.3,1.41,1.23,1.32,39333,6.5,7.05,6.15,6.6,7866.6,0.0,1.0
2024-01-31,1.18,1.3761,1.125,1.26,38632,5.9,6.8805,5.625,6.3,7726.4,0.0,1.0
2024-02-01,1.12,1.1899,1.07,1.15,21485,5.6,5.9495,5.35,5.75,4297,0.0,1.0
2024-02-02,1.19,1.19,1.05,1.1,33750,5.95,5.95,5.25,5.5,6750,0.0,1.0
2024-02-05,1.1599,1.1599,1.05,1.14,37508,5.7995,5.7995,5.25,5.7,7501.6,0.0,1.0
2024-02-06,1.2,1.23,1.12,1.16,12650,6.0,6.15,5.6,5.8,2530,0.0,1.0
2024-02-07,1.38,1.4,1.22,1.2302,53298,6.9,7.0,6.1,6.151,10659.6,0.0,1.0
2024-02-08,1.41,1.48,1.28,1.48,27798,7.05,7.4,6.4,7.4,5559.6,0.0,1.0
2024-02-09,1.4,1.5,1.2633,1.5,5966,7.0,7.5,6.3165,7.5,1193.2,0.0,1.0
2024-02-12,1.3465,1.42,1.24,1.3389,24701,6.7325,7.1,6.2,6.6945,4940.2,0.0,1.0
2024-02-13,1.39,1.63,1.2201,1.23,8998,6.95,8.15,6.1005,6.15,1799.6,0.0,1.0
2024-02-14,1.3899,1.39,1.1639,1.37,13405,6.9495,6.95,5.8195,6.85,2681,0.0,1.0
2024-02-15,1.5,1.54,1.3,1.41,30730,7.5,7.7,6.5,7.05,6146,0.0,1.0
2024-02-16,1.43,1.49,1.32,1.32,38956,7.15,7.45,6.6,6.6,7791.2,0.0,1.0
2024-02-20,1.32,1.46,1.2701,1.46,17438,6.6,7.3,6.3505,7.3,3487.6,0.0,1.0
2024-02-21,1.3,1.3982,1.2,1.3982,5609,6.5,6.991,6.0,6.991,1121.8,0.0,1.0
2024-02-22,1.05,1.24,1.0327,1.23,13979,5.25,6.2,5.1635,6.15,2795.8,0.0,1.0
2024-02-23,1.04,1.06,1.01,1.06,10865,5.2,5.3,5.05,5.3,2173,0.0,1.0
2024-02-26,0.9401,1.0432,0.89,1.0432,19209,4.7005,5.216,4.45,5.216,3841.8,0.0,1.0
2024-02-27,1.05,1.05,0.95,1.01,10052,5.25,5.25,4.75,5.05,2010.4,0.0,1.0
2024-02-28,0.95,0.98,0.92,0.9752,7007,4.75,4.9,4.6,4.876,1401.4,0.0,1.0
2024-02-29,0.98,1.06,0.905,0.905,5759,4.9,5.3,4.525,4.525,1151.8,0.0,1.0
2024-03-01,1.02,1.04,0.9489,0.9489,3698,5.1,5.2,4.7445,4.7445,739.6,0.0,1.0
2024-03-04,1.0,1.01,0.9119,1.01,6162,5.0,5.05,4.5595,5.05,1232.4,0.0,1.0
2024-03-05,1.0,1.0,0.99,1.0,4047,5.0,5.0,4.95,5.0,809.4,0.0,1.0
2024-03-06,1.14,1.19,0.96,0.96,21863,5.7,5.95,4.8,4.8,4372.6,0.0,1.0
2024-03-07,1.16,1.18,1.05,1.0857,7914,5.8,5.9,5.25,5.4285,1582.8,0.0,1.0
2024-03-08,1.32,1.44,1.16,1.16,79475,6.6,7.2,5.8,5.8,15895,0.0,1.0
2024-03-11,1.51,1.86,1.3,1.31,96979,7.55,9.3,6.5,6.55,19395.8,0.0,1.0
2024-03-12,1.46,1.67,1.33,1.53,47184,7.3,8.35,6.65,7.65,9436.8,0.0,1.0
2024-03-13,1.42,1.48,1.32,1.43,11698,7.1,7.4,6.6,7.15,2339.6,0.0,1.0
2024-03-14,1.11,1.38,1.02,1.32,28818,5.55,6.9,5.1,6.6,5763.6,0.0,1.0
2024-03-15,0.988,1.181,0.9839,1.11,22872,4.94,5.905,4.9195,5.55,4574.4,0.0,1.0
2024-03-18,0.9839,1.15,0.9839,1.0,6150,4.9195,5.75,4.9195,5.0,1230,0.0,1.0
2024-03-19,0.97,1.06,0.93,1.06,1827,4.85,5.3,4.65,5.3,365.4,0.0,1.0
2024-03-20,1.19,1.2,0.99,0.99,7190,5.95,6.0,4.95,4.95,1438,0.0,1.0
2024-03-21,1.065,1.1498,0.9501,1.1,14025,5.325,5.749,4.7505,5.5,2805,0.0,1.0
2024-03-22,1.06,1.06,1.02,1.03,3082,5.3,5.3,5.1,5.15,616.4,0.0,1.0
2024-03-25,0.95,1.04,0.9003,1.04,9196,4.75,5.2,4.5015,5.2,1839.2,0.0,1.0
2024-03-26,0.95,1.04,0.95,0.95,2748,4.75,5.2,4.75,4.75,549.6,0.0,1.0
2024-03-27,0.9,0.95,0.9,0.95,4088,4.5,4.75,4.5,4.75,817.6,0.0,1.0
2024-03-28,0.95,0.9644,0.816,0.95,27491,4.75,4.822,4.08,4.75,5498.2,0.0,1.0
2024-04-01,0.9,0.98,0.78,0.98,609514,4.5,4.9,3.9,4.9,121902.8,0.0,1.0
2024-04-02,1.54,1.62,0.751,0.924,3778738,7.7,8.1,3.755,4.62,755747.6,0.0,1.0
2024-04-03,1.57,1.85,1.21,1.28,1055708,7.85,9.25,6.05,6.4,211141.6,0.0,1.0
2024-04-04,2.3,2.57,1.86,2.43,14272161,11.5,12.85,9.3,12.15,2854432.2,0.0,1.0
2024-04-05,1.59,2.0,1.33,1.91,1242429,7.95,10.0,6.65,9.55,248485.8,0.0,1.0
2024-04-08,1.61,1.69,1.25,1.59,442175,8.05,8.45,6.25,7.95,88435,0.0,1.0
2024-04-09,1.49,1.59,1.37,1.5,117697,7.45,7.95,6.85,7.5,23539.4,0.0,1.0
2024-04-10,1.28,1.45,1.15,1.45,100345,6.4,7.25,5.75,7.25,20069,0.0,1.0
2024-04-11,1.19,1.2416,1.1,1.24,116132,5.95,6.208,5.5,6.2,23226.4,0.0,1.0
2024-04-12,1.17,1.2192,1.08,1.18,64814,5.85,6.096,5.4,5.9,12962.8,0.0,1.0
2024-04-15,1.15,1.15,1.045,1.11,69580,5.75,5.75,5.225,5.55,13916,0.0,1.0
2024-04-16,1.01,1.08,0.950101,1.08,44551,5.05,5.4,4.750505,5.4,8910.2,0.0,1.0
2024-04-17,0.9501,0.9999,0.93,0.93,34012,4.7505,4.9995,4.65,4.65,6802.4,0.0,1.0
2024-04-18,1.02,1.25,0.9578,0.98,259605,5.1,6.25,4.789,4.9,51921,0.0,1.0
2024-04-19,1.32,1.36,0.9894,0.9894,318684,6.6,6.8,4.947,4.947,63736.8,0.0,1.0
2024-04-22,1.28,1.5,1.12,1.5,330880,6.4,7.5,5.6,7.5,66176,0.0,1.0
2024-04-23,1.51,1.77,1.3,1.76,16185577,7.55,8.85,6.5,8.8,3237115.4,0.0,1.0
2024-04-24,1.76,1.84,1.34,1.36,1476542,8.8,9.2,6.7,6.8,295308.4,0.0,1.0
2024-04-25,1.66,1.74,1.4902,1.52,2486491,8.3,8.7,7.451,7.6,497298.2,0.0,1.0
2024-04-26,1.82,2.29,1.72,1.8,9419996,9.1,11.45,8.6,9.0,1883999.2,0.0,1.0
2024-04-29,2.58,3.03,2.0,2.22,35336685,12.9,15.15,10.0,11.1,7067337,0.0,1.0
2024-04-30,1.92,3.15,1.63,2.26,3961313,9.6,15.75,8.15,11.3,792262.6,0.0,1.0
2024-05-01,2.0,2.23,1.7404,2.15,906859,10.0,11.15,8.702,10.75,181371.8,0.0,1.0
2024-05-02,2.03,2.09,1.8946,2.03,406683,10.15,10.45,9.473,10.15,81336.6,0.0,1.0
2024-05-03,1.97,2.1,1.86,2.07,250290,9.85,10.5,9.3,10.35,50058,0.0,1.0
2024-05-06,1.56,1.98,1.51,1.98,257413,7.8,9.9,7.55,9.9,51482.6,0.0,1.0
2024-05-07,1.405,1.5548,1.32,1.51,179638,7.025,7.774,6.6,7.55,35927.6,0.0,1.0
2024-05-08,1.44,1.52,1.29,1.42,84767,7.2,7.6,6.45,7.1,16953.4,0.0,1.0
2024-05-09,1.4,1.5,1.4,1.46,49207,7.0,7.5,7.0,7.3,9841.4,0.0,1.0
2024-05-10,1.3,1.4558,1.27,1.41,63337,6.5,7.279,6.35,7.05,12667.4,0.0,1.0
2024-05-13,1.2,1.2985,1.1613,1.28,101829,6.0,6.4925,5.8065,6.4,20365.8,0.0,1.0
2024-05-14,1.35,1.3999,1.1721,1.19,149657,6.75,6.9995,5.8605,5.95,29931.4,0.0,1.0
2024-05-15,1.34,1.45,1.33,1.35,54693,6.7,7.25,6.65,6.75,10938.6,0.0,1.0
2024-05-16,1.36,1.48,1.34,1.35,47075,6.8,7.4,6.7,6.75,9415,0.0,1.0
2024-05-17,1.3,1.42,1.3,1.38,80979,6.5,7.1,6.5,6.9,16195.8,0.0,1.0
2024-05-20,1.25,1.3,1.1859,1.29,85899,6.25,6.5,5.9295,6.45,17179.8,0.0,1.0
2024-05-21,1.15,1.27,1.14,1.25,57192,5.75,6.35,5.7,6.25,11438.4,0.0,1.0
2024-05-22,1.1882,1.22,1.14,1.22,23819,5.941,6.1,5.7,6.1,4763.8,0.0,1.0
2024-05-23,1.11,1.16,1.05,1.16,59290,5.55,5.8,5.25,5.8,11858,0.0,1.0
2024-05-24,1.18,1.18,1.06,1.11,32415,5.9,5.9,5.3,5.55,6483,0.0,1.0
2024-05-28,1.265,1.37,1.1801,1.2,81706,6.325,6.85,5.9005,6.0,16341.2,0.0,1.0
2024-05-29,1.2,1.27,1.18,1.27,14937,6.0,6.35,5.9,6.35,2987.4,0.0,1.0
2024-05-30,1.14,1.21,1.062,1.19,43625,5.7,6.05,5.31,5.95,8725,0.0,1.0
2024-05-31,1.08,1.16,1.07,1.08,32425,5.4,5.8,5.35,5.4,6485,0.0,1.0
2024-06-03,1.09,1.16,1.0,1.16,46319,5.45,5.8,5.0,5.8,9263.8,0.0,1.0
2024-06-04,1.01,1.07,1.0,1.06,33351,5.05,5.35,5.0,5.3,6670.2,0.0,1.0
2024-06-05,1.0,1.04,0.95,1.0,51893,5.0,5.2,4.75,5.0,10378.6,0.0,1.0
2024-06-06,1.0,1.07,0.956,1.07,37128,5.0,5.35,4.78,5.35,7425.6,0.0,1.0
2024-06-07,0.9137,0.9799,0.8482,0.97,47804,4.5685,4.8995,4.241,4.85,9560.8,0.0,1.0
2024-06-10,0.97,0.98,0.865,0.9137,36744,4.85,4.9,4.325,4.5685,7348.8,0.0,1.0
2024-06-11,0.9477,0.9477,0.874999,0.93,46148,4.7385,4.7385,4.374995,4.65,9229.6,0.0,1.0
2024-06-12,0.92,0.9676,0.89,0.89,17127,4.6,4.838,4.45,4.45,3425.4,0.0,1.0
2024-06-13,0.89,0.9654,0.89,0.926851,7567,4.45,4.827,4.45,4.634255,1513.4,0.0,1.0
2024-06-14,0.94,0.96,0.8902,0.922725,54121,4.7,4.8,4.451,4.613625,10824.2,0.0,1.0
2024-06-17,0.9499,0.9943,0.8906,0.9682,49317,4.7495,4.9715,4.453,4.841,9863.4,0.0,1.0
2024-06-18,0.8832,0.98,0.86,0.91,42968,4.416,4.9,4.3,4.55,8593.6,0.0,1.0
2024-06-20,0.959,0.959,0.850101,0.857,59228,4.795,4.795,4.250505,4.285,11845.6,0.0,1.0
2024-06-21,1.13,1.13,0.9151,0.92,85931,5.65,5.65,4.5755,4.6,17186.2,0.0,1.0
2024-06-24,1.01,1.1,1.0,1.1,44885,5.05,5.5,5.0,5.5,8977,0.0,1.0
2024-06-25,0.98,1.02,0.9171,0.982,13605,4.9,5.1,4.5855,4.91,2721,0.0,1.0
2024-06-26,0.9977,1.01,0.94,0.94,8992,4.9885,5.05,4.7,4.7,1798.4,0.0,1.0
2024-06-27,0.96,0.996,0.9501,0.9501,16533,4.8,4.98,4.7505,4.7505,3306.6,0.0,1.0
2024-06-28,1.02,1.02,0.95,0.96005,75460,5.1,5.1,4.75,4.80025,15092,0.0,1.0
2024-07-01,1.02,1.02,0.97,0.995,17528,5.1,5.1,4.85,4.975,3505.6,0.0,1.0
2024-07-02,0.995,1.0492,0.98,1.01,16569,4.975,5.246,4.9,5.05,3313.8,0.0,1.0
2024-07-03,1.0445,1.0445,0.9949,0.9949,12185,5.2225,5.2225,4.9745,4.9745,2437,0.0,1.0
2024-07-05,1.01,1.03,0.96,0.9701,11464,5.05,5.15,4.8,4.8505,2292.8,0.0,1.0
2024-07-08,0.99,1.0,0.94,0.975,9201,4.95,5.0,4.7,4.875,1840.2,0.0,1.0
2024-07-09,1.0,1.0,0.9502,0.9502,3567,5.0,5.0,4.751,4.751,713.4,0.0,1.0
2024-07-10,0.97,1.0,0.9592,1.0,11890,4.85,5.0,4.796,5.0,2378,0.0,1.0
2024-07-11,0.9749,1.03,0.963,0.963,6518,4.8745,5.15,4.815,4.815,1303.6,0.0,1.0
2024-07-12,0.9823,0.9823,0.9683,0.9749,3169,4.9115,4.9115,4.8415,4.8745,633.8,0.0,1.0
2024-07-15,0.99,0.99,0.94,0.94,2450,4.95,4.95,4.7,4.7,490,0.0,1.0
2024-07-16,0.97,0.998,0.97,0.99,3298,4.85,4.99,4.85,4.95,659.6,0.0,1.0
2024-07-17,0.9902,1.014,0.99,0.99,9733,4.951,5.07,4.95,4.95,1946.6,0.0,1.0
2024-07-18,0.940001,0.9902,0.94,0.9902,7305,4.700005,4.951,4.7,4.951,1461,0.0,1.0
2024-07-19,0.91,1.05,0.91,0.97,15595,4.55,5.25,4.55,4.85,3119,0.0,1.0
2024-07-22,0.9,0.96,0.895,0.91,6202,4.5,4.8,4.475,4.55,1240.4,0.0,1.0
2024-07-23,0.9346,0.9346,0.8801,0.89,7107,4.673,4.673,4.4005,4.45,1421.4,0.0,1.0
2024-07-24,0.9073,0.9346,0.9,0.9,2254,4.5365,4.673,4.5,4.5,450.8,0.0,1.0
2024-07-25,0.945,0.945,0.908,0.908,2368,4.725,4.725,4.54,4.54,473.6,0.0,1.0
2024-07-26,0.8904,0.92,0.8566,0.92,18285,4.452,4.6,4.283,4.6,3657,0.0,1.0
2024-07-29,0.879223,0.9022,0.8,0.895,30170,4.396115,4.511,4.0,4.475,6034,0.0,1.0
2024-07-30,0.85,0.875,0.836,0.855,4084,4.25,4.375,4.18,4.275,816.8,0.0,1.0
2024-07-31,0.875,0.99,0.85,0.85,16538,4.375,4.95,4.25,4.25,3307.6,0.0,1.0
2024-08-01,0.9,0.9,0.86,0.86,2349,4.5,4.5,4.3,4.3,469.8,0.0,1.0
2024-08-02,0.88,0.909799,0.8605,0.8628,4422,4.4,4.548995,4.3025,4.314,884.4,0.0,1.0
2024-08-05,0.87,0.88,0.82,0.82,24259,4.35,4.4,4.1,4.1,4851.8,0.0,1.0
2024-08-06,0.8201,0.88,0.7603,0.856,28456,4.1005,4.4,3.8015,4.28,5691.2,0.0,1.0
2024-08-07,0.68,0.823,0.5,0.8017,130886,3.4,4.115,2.5,4.0085,26177.2,0.0,1.0
2024-08-08,0.44,0.6596,0.4111,0.6596,242192,2.2,3.298,2.0555,3.298,48438.4,0.0,1.0
2024-08-09,0.422,0.4576,0.4156,0.4476,41838,2.11,2.288,2.078,2.238,8367.6,0.0,1.0
2024-08-12,0.4387,0.4388,0.42,0.43,14289,2.1935,2.194,2.1,2.15,2857.8,0.0,1.0
2024-08-13,0.447831,0.45,0.421,0.429,10839,2.239155,2.25,2.105,2.145,2167.8,0.0,1.0
2024-08-14,0.539,0.6399,0.44,0.4701,1537983,2.695,3.1995,2.2,2.3505,307596.6,0.0,1.0
2024-08-15,0.54,0.91,0.49,0.5,4325179,2.7,4.55,2.45,2.5,865035.8,0.0,1.0
2024-08-16,0.5051,0.53,0.49,0.5282,228113,2.5255,2.65,2.45,2.641,45622.6,0.0,1.0
2024-08-19,0.523,0.58,0.503827,0.5176,90453,2.615,2.9,2.519135,2.588,18090.6,0.0,1.0
2024-08-20,0.6156,0.65,0.5098,0.509992,249408,3.078,3.25,2.549,2.54996,49881.6,0.0,1.0
2024-08-21,0.6035,0.63,0.5651,0.5995,76939,3.0175,3.15,2.8255,2.9975,15387.8,0.0,1.0
2024-08-22,0.612,0.639899,0.5725,0.626,19577,3.06,3.199495,2.8625,3.13,3915.4,0.0,1.0
2024-08-23,0.58,0.661901,0.5101,0.596,89425,2.9,3.309505,2.5505,2.98,17885,0.0,1.0
2024-08-26,0.7138,0.7695,0.61,0.6491,2614322,3.569,3.8475,3.05,3.2455,522864.4,0.0,1.0
2024-08-27,0.76,0.76,0.651,0.651,266844,3.8,3.8,3.255,3.255,53368.8,0.0,1.0
2024-08-28,0.7492,0.77,0.6805,0.74,82019,3.746,3.85,3.4025,3.7,16403.8,0.0,1.0
2024-08-29,0.77,0.77,0.67,0.758,89847,3.85,3.85,3.35,3.79,17969.4,0.0,1.0
2024-08-30,0.54,0.77,0.5015,0.7,259771,2.7,3.85,2.5075,3.5,51954.2,0.0,1.0
2024-09-03,0.5,0.555,0.5,0.5261,49140,2.5,2.775,2.5,2.6305,9828,0.0,1.0
2024-09-04,0.488,0.5251,0.45,0.52,27714,2.44,2.6255,2.25,2.6,5542.8,0.0,1.0
2024-09-05,0.5075,0.553138,0.501,0.5075,15362,2.5375,2.76569,2.505,2.5375,3072.4,0.0,1.0
2024-09-06,0.4858,0.498,0.4231,0.4701,15160,2.429,2.49,2.1155,2.3505,3032,0.0,1.0
2024-09-09,0.4372,0.48,0.43,0.48,24974,2.186,2.4,2.15,2.4,4994.8,0.0,1.0
2024-09-10,0.5311,0.6292,0.4569,0.49245,461669,2.6555,3.146,2.2845,2.46225,92333.8,0.0,1.0
2024-09-11,0.481,0.5105,0.452,0.5,89096,2.405,2.5525,2.26,2.5,17819.2,0.0,1.0
2024-09-12,0.46,0.5,0.4526,0.4526,26466,2.3,2.5,2.263,2.263,5293.2,0.0,1.0
2024-09-13,0.4501,0.5195,0.4501,0.48,21627,2.2505,2.5975,2.2505,2.4,4325.4,0.0,1.0
2024-09-16,0.475,0.491,0.458643,0.491,9365,2.375,2.455,2.293215,2.455,1873,0.0,1.0
2024-09-17,0.44,0.4699,0.4246,0.46,14908,2.2,2.3495,2.123,2.3,2981.6,0.0,1.0
2024-09-18,0.5,0.516,0.4501,0.4501,51801,2.5,2.58,2.2505,2.2505,10360.2,0.0,1.0
2024-09-19,0.63,0.65,0.5,0.5001,174563,3.15,3.25,2.5,2.5005,34912.6,0.0,1.0
2024-09-20,0.63,0.63,0.5882,0.6091,17275,3.15,3.15,2.941,3.0455,3455,0.0,1.0
2024-09-23,0.662,0.725,0.6144,0.6144,214426,3.31,3.625,3.072,3.072,42885.2,0.0,1.0
2024-09-24,0.611,0.6851,0.555,0.685,39648,3.055,3.4255,2.775,3.425,7929.6,0.0,1.0
2024-09-25,0.5596,0.5973,0.5596,0.589,15884,2.798,2.9865,2.798,2.945,3176.8,0.0,1.0
2024-09-26,0.699,0.75,0.5435,0.57505,136349,3.495,3.75,2.7175,2.87525,27269.8,0.0,1.0
2024-09-27,0.699,0.81,0.66,0.75,240638,3.495,4.05,3.3,3.75,48127.6,0.0,1.0
2024-09-30,0.88,0.88,0.729,0.729,141226,4.4,4.4,3.645,3.645,28245.2,0.0,1.0
2024-10-01,0.972372,1.0029,0.845925,0.8888,2027971,4.86186,5.0145,4.229625,4.444,405594.2,0.0,1.0
2024-10-02,1.115,1.21,1.0,1.11,2451650,5.575,6.05,5.0,5.55,490330,0.0,1.0
2024-10-03,1.13,1.2,1.01,1.07,268142,5.65,6.0,5.05,5.35,53628.4,0.0,1.0
2024-10-04,1.0804,1.17,1.0,1.08,152032,5.402,5.85,5.0,5.4,30406.4,0.0,1.0
2024-10-07,1.0,1.03,0.98,1.03,108962,5.0,5.15,4.9,5.15,21792.4,0.0,1.0
2024-10-08,0.8,0.84,0.71,0.84,82771,4.0,4.2,3.55,4.2,16554.2,0.0,1.0
2024-10-09,0.8401,0.85,0.78,0.7881,43993,4.2005,4.25,3.9,3.9405,8798.6,0.0,1.0
2024-10-10,0.8,0.84,0.78,0.78,40569,4.0,4.2,3.9,3.9,8113.8,0.0,1.0
2024-10-11,0.7857,0.8999,0.77,0.79,34860,3.9285,4.4995,3.85,3.95,6972,0.0,1.0
2024-10-14,0.838,0.865,0.79,0.79,26063,4.19,4.325,3.95,3.95,5212.6,0.0,1.0
2024-10-15,0.834,0.834,0.79,0.79265,14648,4.17,4.17,3.95,3.96325,2929.6,0.0,1.0
2024-10-16,0.814,0.83,0.7302,0.791,37467,4.07,4.15,3.651,3.955,7493.4,0.0,1.0
2024-10-17,0.78,0.8,0.7298,0.799999,37065,3.9,4.0,3.649,3.999995,7413,0.0,1.0
2024-10-18,0.85,0.85,0.71,0.71,9200,4.25,4.25,3.55,3.55,1840,0.0,1.0
2024-10-21,0.866,0.8666,0.82,0.865,12694,4.33,4.333,4.1,4.325,2538.8,0.0,1.0
2024-10-22,0.836,0.86,0.7826,0.7874,8687,4.18,4.3,3.913,3.937,1737.4,0.0,1.0
2024-10-23,0.8519,0.865,0.771,0.836,10195,4.2595,4.325,3.855,4.18,2039,0.0,1.0
2024-10-24,0.836,0.836,0.7586,0.7701,9610,4.18,4.18,3.793,3.8505,1922,0.0,1.0
2024-10-25,0.832,0.836,0.7626,0.8253,19096,4.16,4.18,3.813,4.1265,3819.2,0.0,1.0
2024-10-28,0.84,0.84,0.7681,0.773,25803,4.2,4.2,3.8405,3.865,5160.6,0.0,1.0
2024-10-29,0.7844,0.836,0.7813,0.7813,6156,3.922,4.18,3.9065,3.9065,1231.2,0.0,1.0
2024-10-30,0.7491,0.8,0.7184,0.7845,11753,3.7455,4.0,3.592,3.9225,2350.6,0.0,1.0
2024-10-31,0.7213,0.818,0.7213,0.76,10227,3.6065,4.09,3.6065,3.8,2045.4,0.0,1.0
2024-11-01,0.718,0.751,0.7017,0.7029,4999,3.59,3.755,3.5085,3.5145,999.8,0.0,1.0
2024-11-04,0.6955,0.72,0.661,0.7,9725,3.4775,3.6,3.305,3.5,1945,0.0,1.0
2024-11-05,0.74,0.740999,0.69,0.69,2880,3.7,3.704995,3.45,3.45,576,0.0,1.0
2024-11-06,0.6511,0.7299,0.63,0.7299,15441,3.2555,3.6495,3.15,3.6495,3088.2,0.0,1.0
2024-11-07,0.6514,0.6514,0.636,0.641,3605,3.257,3.257,3.18,3.205,721,0.0,1.0
2024-11-08,0.719899,0.719899,0.65,0.65,2163,3.599495,3.599495,3.25,3.25,432.6,0.0,1.0
2024-11-11,0.794,0.815,0.72,0.742,11708,3.97,4.075,3.6,3.71,2341.6,0.0,1.0
2024-11-12,0.73,0.79,0.722,0.79,5600,3.65,3.95,3.61,3.95,1120,0.0,1.0
2024-11-13,0.6967,0.728,0.691,0.691,10088,3.4835,3.64,3.455,3.455,2017.6,0.0,1.0
2024-11-14,0.72,0.768,0.72,0.72,2799,3.6,3.84,3.6,3.6,559.8,0.0,1.0
2024-11-15,0.724,0.728,0.67,0.705,7204,3.62,3.64,3.35,3.525,1440.8,0.0,1.0
2024-11-18,0.65,0.697,0.64,0.691,15511,3.25,3.485,3.2,3.455,3102.2,0.0,1.0
2024-11-19,0.7259,0.726,0.66,0.66,3424,3.6295,3.63,3.3,3.3,684.8,0.0,1.0
2024-11-20,0.65,0.688,0.65,0.688,2476,3.25,3.44,3.25,3.44,495.2,0.0,1.0
2024-11-21,0.728,0.728,0.65,0.65,1750,3.64,3.64,3.25,3.25,350,0.0,1.0
2024-11-22,0.68,0.68,0.65,0.65,3648,3.4,3.4,3.25,3.25,729.6,0.0,1.0
2024-11-25,0.551,0.69,0.46,0.69,62515,2.755,3.45,2.3,3.45,12503,0.0,1.0
2024-11-26,0.565,0.5965,0.526,0.526,107703,2.825,2.9825,2.63,2.63,21540.6,0.0,1.0
2024-11-27,0.9533,1.16,0.7504,0.9199,32525810,4.7665,5.8,3.752,4.5995,6505162,0.0,1.0
2024-11-29,0.98,0.99,0.77,0.887,914938,4.9,4.95,3.85,4.435,182987.6,0.0,1.0
2024-12-02,0.9501,1.04,0.94,0.98,384977,4.7505,5.2,4.7,4.9,76995.4,0.0,1.0
2024-12-03,0.9021,0.97903,0.9,0.905,149514,4.5105,4.89515,4.5,4.525,29902.8,0.0,1.0
2024-12-04,1.08,1.09,0.89,0.89,312423,5.4,5.45,4.45,4.45,62484.6,0.0,1.0
2024-12-05,0.9804,1.0496,0.98,1.01,105836,4.902,5.248,4.9,5.05,21167.2,0.0,1.0
2024-12-06,0.97,1.01,0.96,0.99,72943,4.85,5.05,4.8,4.95,14588.6,0.0,1.0
2024-12-09,1.01,1.02,0.95,0.965,45580,5.05,5.1,4.75,4.825,9116,0.0,1.0
2024-12-10,0.618,1.44,0.6153,1.19,10362049,3.09,7.2,3.0765,5.95,2072409.8,0.0,1.0
2024-12-11,0.63,0.64,0.553,0.629,513890,3.15,3.2,2.765,3.145,102778,0.0,1.0
2024-12-12,0.61,0.622,0.55,0.61,207619,3.05,3.11,2.75,3.05,41523.8,0.0,1.0
2024-12-13,0.677,0.7113,0.6,0.6,285896,3.385,3.5565,3.0,3.0,57179.2,0.0,1.0
2024-12-16,0.54,0.715,0.53,0.6676,431335,2.7,3.575,2.65,3.338,86267,0.0,1.0
2024-12-17,0.509,0.54,0.5018,0.509,198521,2.545,2.7,2.509,2.545,39704.2,0.0,1.0
2024-12-18,0.5001,0.5813,0.5,0.5626,251734,2.5005,2.9065,2.5,2.813,50346.8,0.0,1.0
2024-12-19,0.5142,0.5599,0.4448,0.5362,524882,2.571,2.7995,2.224,2.681,104976.4,0.0,1.0
2024-12-20,0.4632,0.56,0.4632,0.532,342843,2.316,2.8,2.316,2.66,68568.6,0.0,1.0
2024-12-23,0.436,0.521499,0.39,0.49,429426,2.18,2.607495,1.95,2.45,85885.2,0.0,1.0
2024-12-24,0.4981,0.519899,0.41,0.4428,361028,2.4905,2.599495,2.05,2.214,72205.6,0.0,1.0
2024-12-26,0.53,0.6138,0.46,0.485,736889,2.65,3.069,2.3,2.425,147377.8,0.0,1.0
2024-12-27,0.6365,0.69,0.5882,0.65,745714,3.1825,3.45,2.941,3.25,149142.8,0.0,1.0
2024-12-30,0.6,0.65,0.5594,0.6174,285211,3.0,3.25,2.797,3.087,57042.2,0.0,1.0
2024-12-31,0.6449,0.6739,0.585,0.61,251604,3.2245,3.3695,2.925,3.05,50320.8,0.0,1.0
2025-01-02,0.649,0.7249,0.6006,0.687,981701,3.245,3.6245,3.003,3.435,196340.2,0.0,1.0
2025-01-03,0.4621,0.48,0.395,0.4218,7433974,2.3105,2.4,1.975,2.109,1486794.8,0.0,1.0
2025-01-06,0.4586,0.4977,0.435,0.47,2789883,2.293,2.4885,2.175,2.35,557976.6,0.0,1.0
2025-01-07,0.448,0.4692,0.4315,0.457,763947,2.24,2.346,2.1575,2.285,152789.4,0.0,1.0
2025-01-08,0.42,0.430701,0.3928,0.4238,757345,2.1,2.153505,1.964,2.119,151469,0.0,1.0
2025-01-10,0.42,0.43,0.41,0.41,892537,2.1,2.15,2.05,2.05,178507.4,0.0,1.0
2025-01-13,0.3849,0.41,0.3515,0.3978,739246,1.9245,2.05,1.7575,1.989,147849.2,0.0,1.0
2025-01-14,0.384,0.4095,0.3701,0.386,305254,1.92,2.0475,1.8505,1.93,61050.8,0.0,1.0
2025-01-15,0.3904,0.4,0.3703,0.3968,318993,1.952,2.0,1.8515,1.984,63798.6,0.0,1.0
2025-01-16,0.3851,0.4,0.3662,0.38,269826,1.9255,2.0,1.831,1.9,53965.2,0.0,1.0
2025-01-17,0.394,0.399,0.371,0.3889,903225,1.97,1.995,1.855,1.9445,180645,0.0,1.0
2025-01-21,0.32,0.3595,0.309,0.3585,561757,1.6,1.7975,1.545,1.7925,112351.4,0.0,1.0
2025-01-22,0.3146,0.332,0.302,0.311,252499,1.573,1.66,1.51,1.555,50499.8,0.0,1.0
2025-01-23,0.2869,0.3148,0.27,0.31,557127,1.4345,1.574,1.35,1.55,111425.4,0.0,1.0
2025-01-24,0.2877,0.2993,0.273,0.275,5435888,1.4385,1.4965,1.365,1.375,1087177.6,0.0,1.0
2025-01-27,0.5,0.877,0.3473,0.35,394359995,2.5,4.385,1.7365,1.75,78871999,0.0,1.0
2025-01-28,0.4071,0.4999,0.375,0.49,5682940,2.0355,2.4995,1.875,2.45,1136588,0.0,1.0
2025-01-29,0.392,0.4283,0.3466,0.38,2664899,1.96,2.1415,1.733,1.9,532979.8,0.0,1.0
2025-01-30,0.4411,0.59,0.37,0.38,4919310,2.2055,2.95,1.85,1.9,983862,0.0,1.0
2025-01-31,0.4049,0.49,0.3414,0.4472,1959781,2.0245,2.45,1.707,2.236,391956.2,0.0,1.0
2025-02-03,0.425,0.4462,0.371,0.4004,680539,2.125,2.231,1.855,2.002,136107.8,0.0,1.0
2025-02-04,0.4068,0.4215,0.376,0.377,441027,2.034,2.1075,1.88,1.885,88205.4,0.0,1.0
2025-02-05,0.3676,0.4161,0.3575,0.4161,433674,1.838,2.0805,1.7875,2.0805,86734.8,0.0,1.0
2025-02-06,0.3651,0.37999,0.3602,0.3602,249301,1.8255,1.89995,1.801,1.801,49860.2,0.0,1.0
2025-02-07,0.37,0.397799,0.3521,0.3569,874426,1.85,1.988995,1.7605,1.7845,174885.2,0.0,1.0
2025-02-10,0.3599,0.37,0.3301,0.361,493243,1.7995,1.85,1.6505,1.805,98648.6,0.0,1.0
2025-02-11,0.3597,0.37,0.3425,0.343,201415,1.7985,1.85,1.7125,1.715,40283,0.0,1.0
2025-02-12,0.3333,0.3599,0.3228,0.3579,236416,1.6665,1.7995,1.614,1.7895,47283.2,0.0,1.0
2025-02-13,0.3373,0.34,0.3177,0.33,256500,1.6865,1.7,1.5885,1.65,51300,0.0,1.0
2025-02-14,0.3231,0.3371,0.32,0.3272,181215,1.6155,1.6855,1.6,1.636,36243,0.0,1.0
2025-02-18,0.328,0.3489,0.2915,0.323,284818,1.64,1.7445,1.4575,1.615,56963.6,0.0,1.0
2025-02-19,0.3101,0.3399,0.3013,0.3278,131678,1.5505,1.6995,1.5065,1.639,26335.6,0.0,1.0
2025-02-20,0.2874,0.3023,0.2535,0.261,1150831,1.437,1.5115,1.2675,1.305,230166.2,0.0,1.0
2025-02-21,0.2856,0.2856,0.265,0.279,320768,1.428,1.428,1.325,1.395,64153.6,0.0,1.0
2025-02-24,1.73,1.86,1.31,1.41,811929,1.73,1.86,1.31,1.41,811929,0.0,0.2
2025-02-25,1.64,1.73,1.4106,1.64,82082,1.64,1.73,1.4106,1.64,82082,0.0,1.0
2025-02-26,1.86,2.7,1.55,1.61,1665520,1.86,2.7,1.55,1.61,1665520,0.0,1.0
2025-02-27,1.75,2.1,1.72,1.91,215938,1.75,2.1,1.72,1.91,215938,0.0,1.0
2025-02-28,1.74,1.74,1.57,1.71,46075,1.74,1.74,1.57,1.71,46075,0.0,1.0
2025-03-03,1.56,1.795,1.51,1.75,35201,1.56,1.795,1.51,1.75,35201,0.0,1.0
2025-03-04,1.8,1.9,1.52,1.58,109752,1.8,1.9,1.52,1.58,109752,0.0,1.0
2025-03-05,1.91,2.0,1.76,1.76,183479,1.91,2.0,1.76,1.76,183479,0.0,1.0
2025-03-06,1.89,2.2,1.85,1.86,139245,1.89,2.2,1.85,1.86,139245,0.0,1.0
2025-03-07,1.9,2.078,1.84,1.84,33280,1.9,2.078,1.84,1.84,33280,0.0,1.0
2025-03-10,1.72,1.948,1.7,1.88,29538,1.72,1.948,1.7,1.88,29538,0.0,1.0
2025-03-11,1.6711,1.7883,1.5601,1.68,35101,1.6711,1.7883,1.5601,1.68,35101,0.0,1.0
2025-03-12,1.69,1.7,1.6045,1.7,13115,1.69,1.7,1.6045,1.7,13115,0.0,1.0
2025-03-13,1.57,1.6595,1.5606,1.63,19215,1.57,1.6595,1.5606,1.63,19215,0.0,1.0
2025-03-14,1.62,1.7,1.58,1.67,19580,1.62,1.7,1.58,1.67,19580,0.0,1.0
2025-03-17,1.57,1.67,1.525,1.59,29554,1.57,1.67,1.525,1.59,29554,0.0,1.0
2025-03-18,1.54,1.59,1.51,1.54,22517,1.54,1.59,1.51,1.54,22517,0.0,1.0
2025-03-19,1.48,1.64,1.48,1.64,24759,1.48,1.64,1.48,1.64,24759,0.0,1.0
2025-03-20,1.32,1.49,1.32,1.45,11851,1.32,1.49,1.32,1.45,11851,0.0,1.0
2025-03-21,1.575,1.78,1.3,1.3,351058,1.575,1.78,1.3,1.3,351058,0.0,1.0
2025-03-24,1.44,1.6,1.41,1.53,22150,1.44,1.6,1.41,1.53,22150,0.0,1.0
2025-03-25,1.42,1.46,1.1807,1.31,10327835,1.42,1.46,1.1807,1.31,10327835,0.0,1.0
2025-03-26,1.41,1.41,1.29,1.31,268620,1.41,1.41,1.29,1.31,268620,0.0,1.0
2025-03-27,1.27,1.3393,1.2383,1.33,78587,1.27,1.3393,1.2383,1.33,78587,0.0,1.0
2025-03-28,1.36,1.36,1.2,1.22,108621,1.36,1.36,1.2,1.22,108621,0.0,1.0
2025-03-31,1.24,1.32,1.19,1.32,44164,1.24,1.32,1.19,1.32,44164,0.0,1.0
2025-04-01,1.19,1.27,1.17,1.27,32418,1.19,1.27,1.17,1.27,32418,0.0,1.0
2025-04-02,1.23,1.31,1.1664,1.17,115321,1.23,1.31,1.1664,1.17,115321,0.0,1.0
2025-04-03,1.17,1.2596,1.12,1.23,66100,1.17,1.2596,1.12,1.23,66100,0.0,1.0
2025-04-04,1.08,1.14,1.02,1.13,40080,1.08,1.14,1.02,1.13,40080,0.0,1.0
2025-04-07,0.9301,0.96,0.9,0.95,66516,0.9301,0.96,0.9,0.95,66516,0.0,1.0
2025-04-08,1.0,1.1399,0.93,0.93,40841,1.0,1.1399,0.93,0.93,40841,0.0,1.0
2025-04-09,1.14,1.21,1.0,1.02,220193,1.14,1.21,1.0,1.02,220193,0.0,1.0
2025-04-10,1.125,1.158,1.05,1.14,22809,1.125,1.158,1.05,1.14,22809,0.0,1.0
2025-04-11,1.13,1.13,1.0312,1.13,15069,1.13,1.13,1.0312,1.13,15069,0.0,1.0
2025-04-14,1.09,1.19,1.09,1.13,44222,1.09,1.19,1.09,1.13,44222,0.0,1.0
2025-04-15,1.13,1.15,1.09,1.09,15578,1.13,1.15,1.09,1.09,15578,0.0,1.0
2025-04-16,1.05,1.13,1.01,1.13,22074,1.05,1.13,1.01,1.13,22074,0.0,1.0
2025-04-17,1.05,1.08,1.03,1.03,5579,1.05,1.08,1.03,1.03,5579,0.0,1.0
2025-04-21,1.03,1.07,1.0,1.07,6107,1.03,1.07,1.0,1.07,6107,0.0,1.0
2025-04-22,1.07,1.12,0.99,1.12,36109,1.07,1.12,0.99,1.12,36109,0.0,1.0
2025-04-23,1.11,1.17,1.06,1.07,38197,1.11,1.17,1.06,1.07,38197,0.0,1.0
2025-04-24,1.12,1.149,1.09,1.09,10310,1.12,1.149,1.09,1.09,10310,0.0,1.0
2025-04-25,1.2,1.26,1.13,1.14,108785,1.2,1.26,1.13,1.14,108785,0.0,1.0
2025-04-28,1.16,1.2,1.14,1.18,18057,1.16,1.2,1.14,1.18,18057,0.0,1.0
2025-04-29,1.1987,1.35,1.12,1.16,357630,1.1987,1.35,1.12,1.16,357630,0.0,1.0
2025-04-30,1.18,1.18,1.11,1.15,20633,1.18,1.18,1.11,1.15,20633,0.0,1.0
2025-05-01,1.15,1.15,1.06,1.15,23516,1.15,1.15,1.06,1.15,23516,0.0,1.0
2025-05-02,1.12,1.15,1.1,1.15,6685,1.12,1.15,1.1,1.15,6685,0.0,1.0
2025-05-05,1.1005,1.1619,1.09,1.115,11545,1.1005,1.1619,1.09,1.115,11545,0.0,1.0
2025-05-06,1.135,1.17,1.1191,1.17,18714,1.135,1.17,1.1191,1.17,18714,0.0,1.0
2025-05-07,1.13,1.1301,1.12,1.13,6103,1.13,1.1301,1.12,1.13,6103,0.0,1.0
2025-05-08,1.16,1.2199,1.1034,1.1376,31713,1.16,1.2199,1.1034,1.1376,31713,0.0,1.0
2025-05-09,1.1,1.17,1.08,1.1665,40564,1.1,1.17,1.08,1.1665,40564,0.0,1.0
2025-05-12,1.17,1.5,1.07,1.1831,475910,1.17,1.5,1.07,1.1831,475910,0.0,1.0
2025-05-13,1.21,1.23,1.13,1.14,74410,1.21,1.23,1.13,1.14,74410,0.0,1.0
2025-05-14,1.78,2.08,1.45,1.55,51621924,1.78,2.08,1.45,1.55,51621924,0.0,1.0
2025-05-15,1.47,1.65,1.46,1.61,598148,1.47,1.65,1.46,1.61,598148,0.0,1.0
2025-05-16,1.49,1.65,1.39,1.43,257940,1.49,1.65,1.39,1.43,257940,0.0,1.0
2025-05-19,1.55,1.58,1.37,1.44,109519,1.55,1.58,1.37,1.44,109519,0.0,1.0
2025-05-20,1.46,1.53,1.46,1.53,82239,1.46,1.53,1.46,1.53,82239,0.0,1.0
2025-05-21,1.45,1.4983,1.4,1.49,87970,1.45,1.4983,1.4,1.49,87970,0.0,1.0
2025-05-22,1.35,1.47,1.3,1.4,76336,1.35,1.47,1.3,1.4,76336,0.0,1.0
2025-05-23,1.35,1.42,1.33,1.39,28140,1.35,1.42,1.33,1.39,28140,0.0,1.0
2025-05-27,1.35,1.42,1.29,1.42,57720,1.35,1.42,1.29,1.42,57720,0.0,1.0
2025-05-28,1.3,1.36,1.2901,1.31,43449,1.3,1.36,1.2901,1.31,43449,0.0,1.0
2025-05-29,1.22,1.3,1.21,1.3,61283,1.22,1.3,1.21,1.3,61283,0.0,1.0
2025-05-30,1.2,1.23,1.15,1.22,43000,1.2,1.23,1.15,1.22,43000,0.0,1.0
2025-06-02,1.18,1.2299,1.08,1.15,47822,1.18,1.2299,1.08,1.15,47822,0.0,1.0
2025-06-03,1.24,1.28,1.16,1.28,45951,1.24,1.28,1.16,1.28,45951,0.0,1.0
2025-06-04,1.39,1.41,1.22,1.28,188844,1.39,1.41,1.22,1.28,188844,0.0,1.0
2025-06-05,1.3,1.42,1.29,1.4,81720,1.3,1.42,1.29,1.4,81720,0.0,1.0
2025-06-06,1.31,1.36,1.2601,1.29,32518,1.31,1.36,1.2601,1.29,32518,0.0,1.0
2025-06-09,1.33,1.34,1.27,1.31,37462,1.33,1.34,1.27,1.31,37462,0.0,1.0
2025-06-10,1.29,1.38,1.28,1.38,27062,1.29,1.38,1.28,1.38,27062,0.0,1.0
2025-06-11,1.36,1.4499,1.264,1.31,189227,1.36,1.4499,1.264,1.31,189227,0.0,1.0
2025-06-12,1.4,1.4395,1.34,1.34,127532,1.4,1.4395,1.34,1.34,127532,0.0,1.0
2025-06-13,1.29,1.4,1.24,1.4,93285,1.29,1.4,1.24,1.4,93285,0.0,1.0
2025-06-16,1.25,1.3,1.175,1.3,35386,1.25,1.3,1.175,1.3,35386,0.0,1.0
2025-06-17,1.23,1.23,1.15,1.18,31147,1.23,1.23,1.15,1.18,31147,0.0,1.0
2025-06-18,1.25,1.26,1.215,1.23,21996,1.25,1.26,1.215,1.23,21996,0.0,1.0
2025-06-20,1.19,1.25,1.15,1.15,24353,1.19,1.25,1.15,1.15,24353,0.0,1.0
2025-06-23,1.22,1.2397,1.1514,1.2397,20159,1.22,1.2397,1.1514,1.2397,20159,0.0,1.0
2025-06-24,1.24,1.24,1.17,1.22,19002,1.24,1.24,1.17,1.22,19002,0.0,1.0
2025-06-25,1.21,1.25,1.1915,1.25,5427,1.21,1.25,1.1915,1.25,5427,0.0,1.0
2025-06-26,1.31,1.3688,1.21,1.21,78299,1.31,1.3688,1.21,1.21,78299,0.0,1.0
2025-06-27,1.31,1.34,1.27,1.29,17867,1.31,1.34,1.27,1.29,17867,0.0,1.0
2025-06-30,1.27,1.36,1.2605,1.36,12004,1.27,1.36,1.2605,1.36,12004,0.0,1.0
2025-07-01,1.43,1.48,1.27,1.32,84243,1.43,1.48,1.27,1.32,84243,0.0,1.0
2025-07-02,1.42,1.5,1.38,1.42,44768,1.42,1.5,1.38,1.42,44768,0.0,1.0
2025-07-03,1.43,1.47,1.38,1.47,63985,1.43,1.47,1.38,1.47,63985,0.0,1.0
2025-07-07,1.43,1.48,1.41,1.41,38826,1.43,1.48,1.41,1.41,38826,0.0,1.0
2025-07-08,1.41,1.46,1.4018,1.46,33859,1.41,1.46,1.4018,1.46,33859,0.0,1.0
2025-07-09,1.42,1.4202,1.35,1.41,14038,1.42,1.4202,1.35,1.41,14038,0.0,1.0
2025-07-10,1.38,1.4699,1.37,1.4581,57573,1.38,1.4699,1.37,1.4581,57573,0.0,1.0
2025-07-11,1.3,1.381,1.26,1.38,87347,1.3,1.381,1.26,1.38,87347,0.0,1.0
2025-07-14,1.36,1.36,1.3101,1.3101,16505,1.36,1.36,1.3101,1.3101,16505,0.0,1.0
2025-07-15,1.35,1.43,1.3,1.301,89363,1.35,1.43,1.3,1.301,89363,0.0,1.0
2025-07-16,1.31,1.35,1.2906,1.32,26659,1.31,1.35,1.2906,1.32,26659,0.0,1.0
2025-07-17,1.36,1.38,1.31,1.31,26215,1.36,1.38,1.31,1.31,26215,0.0,1.0
2025-07-18,1.37,1.393022,1.33,1.39,21506,1.37,1.393022,1.33,1.39,21506,0.0,1.0
2025-07-21,1.45,1.56,1.371,1.39,98128,1.45,1.56,1.371,1.39,98128,0.0,1.0
2025-07-22,1.45,1.47,1.4,1.41,42056,1.45,1.47,1.4,1.41,42056,0.0,1.0
2025-07-23,1.33,1.4902,1.32,1.43,80493,1.33,1.4902,1.32,1.43,80493,0.0,1.0
2025-07-24,1.358,1.3999,1.31,1.385,108272,1.358,1.3999,1.31,1.385,108272,0.0,1.0
2025-07-25,1.37,1.39,1.3496,1.39,15477,1.37,1.39,1.3496,1.39,15477,0.0,1.0
2025-07-28,1.44,1.49,1.3613,1.37,4298589,1.44,1.49,1.3613,1.37,4298589,0.0,1.0
2025-07-29,1.96,3.1599,1.39,1.48,60648055,1.96,3.1599,1.39,1.48,60648055,0.0,1.0
2025-07-30,1.41,1.55,1.4,1.5,1112997,1.41,1.55,1.4,1.5,1112997,0.0,1.0
2025-07-31,1.38,1.45,1.34,1.42,293042,1.38,1.45,1.34,1.42,293042,0.0,1.0
2025-08-01,1.37,1.45,1.31,1.45,212046,1.37,1.45,1.31,1.45,212046,0.0,1.0
2025-08-04,1.43,1.51,1.34,1.37,267407,1.43,1.51,1.34,1.37,267407,0.0,1.0
2025-08-05,1.73,1.93,1.44,1.5,918812,1.73,1.93,1.44,1.5,918812,0.0,1.0
2025-08-06,1.54,1.69,1.5005,1.62,140148,1.54,1.69,1.5005,1.62,140148,0.0,1.0
2025-08-07,1.5,1.525,1.42,1.52,89106,1.5,1.525,1.42,1.52,89106,0.0,1.0
2025-08-08,1.48,1.55,1.44,1.55,57503,1.48,1.55,1.44,1.55,57503,0.0,1.0
2025-08-11,1.53,1.6,1.46,1.52,50255,1.53,1.6,1.46,1.52,50255,0.0,1.0
2025-08-12,1.6,1.6,1.5003,1.59,40162,1.6,1.6,1.5003,1.59,40162,0.0,1.0
2025-08-13,1.61,1.66,1.6,1.66,66811,1.61,1.66,1.6,1.66,66811,0.0,1.0
2025-08-14,1.56,1.63,1.532,1.63,32230,1.56,1.63,1.532,1.63,32230,0.0,1.0
2025-08-15,1.56,1.5639,1.52,1.52,13999,1.56,1.5639,1.52,1.52,13999,0.0,1.0
2025-08-18,1.56,1.62,1.55,1.62,16612,1.56,1.62,1.55,1.62,16612,0.0,1.0
2025-08-19,1.5,1.59,1.44,1.57,28792,1.5,1.59,1.44,1.57,28792,0.0,1.0
2025-08-20,1.41,1.47,1.41,1.42,53414,1.41,1.47,1.41,1.42,53414,0.0,1.0
2025-08-21,1.44,1.44,1.4,1.41,19482,1.44,1.44,1.4,1.41,19482,0.0,1.0
2025-08-22,1.37,1.4108,1.33,1.41,52641,1.37,1.4108,1.33,1.41,52641,0.0,1.0
2025-08-25,1.39,1.47,1.32,1.3574,54205,1.39,1.47,1.32,1.3574,54205,0.0,1.0
2025-08-26,1.43,1.4648,1.4,1.4,11936,1.43,1.4648,1.4,1.4,11936,0.0,1.0
2025-08-27,1.41,1.46,1.4,1.45,13305,1.41,1.46,1.4,1.45,13305,0.0,1.0
2025-08-28,1.445,1.45,1.38,1.4,23568,1.445,1.45,1.38,1.4,23568,0.0,1.0
2025-08-29,1.44,1.5772,1.4,1.4001,7812035,1.44,1.5772,1.4,1.4001,7812035,0.0,1.0
2025-09-02,4.72,7.77,2.31,2.43,319735969,4.72,7.77,2.31,2.43,319735969,0.0,1.0
2025-09-03,4.43,5.38,4.06,4.57,8349752,4.43,5.38,4.06,4.57,8349752,0.0,1.0
2025-09-04,6.2,7.1599,4.93,6.22,42310948,6.2,7.1599,4.93,6.22,42310948,0.0,1.0
2025-09-05,5.13,6.8597,5.13,6.72,2764590,5.13,6.8597,5.13,6.72,2764590,0.0,1.0
2025-09-08,4.83,6.18,4.64,4.69,1506668,4.83,6.18,4.64,4.69,1506668,0.0,1.0
2025-09-09,4.39,5.3,4.305,4.96,521492,4.39,5.3,4.305,4.96,521492,0.0,1.0
2025-09-10,3.4,4.45,2.9009,4.32,653348,3.4,4.45,2.9009,4.32,653348,0.0,1.0
2025-09-11,3.07,3.591,2.82,3.5,612585,3.07,3.591,2.82,3.5,612585,0.0,1.0
2025-09-12,3.13,3.49,3.02,3.02,272793,3.13,3.49,3.02,3.02,272793,0.0,1.0
2025-09-15,3.01,3.2,2.96,3.1,209772,3.01,3.2,2.96,3.1,209772,0.0,1.0
2025-09-16,2.83,3.0,2.75,2.91,202439,2.83,3.0,2.75,2.91,202439,0.0,1.0
2025-09-17,2.77,2.829,2.665,2.69,140023,2.77,2.829,2.665,2.69,140023,0.0,1.0
2025-09-18,2.83,2.85,2.6,2.7201,156712,2.83,2.85,2.6,2.7201,156712,0.0,1.0
2025-09-19,2.81,2.98,2.67,2.98,97959,2.81,2.98,2.67,2.98,97959,0.0,1.0
2025-09-22,2.88,2.89,2.72,2.76,83337,2.88,2.89,2.72,2.76,83337,0.0,1.0
2025-09-23,2.8,2.99,2.7802,2.79,61406,2.8,2.99,2.7802,2.79,61406,0.0,1.0
2025-09-24,2.72,2.75,2.66,2.74,54894,2.72,2.75,2.66,2.74,54894,0.0,1.0
2025-09-25,2.73,2.73,2.6305,2.71,66087,2.73,2.73,2.6305,2.71,66087,0.0,1.0
2025-09-26,2.76,2.8,2.6402,2.68,56138,2.76,2.8,2.6402,2.68,56138,0.0,1.0
2025-09-29,2.75,2.86,2.7,2.86,70842,2.75,2.86,2.7,2.86,70842,0.0,1.0
2025-09-30,2.74,2.75,2.66,2.7,65214,2.74,2.75,2.66,2.7,65214,0.0,1.0
2025-10-01,2.76,2.76,2.655,2.69,68244,2.76,2.76,2.655,2.69,68244,0.0,1.0
2025-10-02,3.12,3.12,2.7,2.7,172010,3.12,3.12,2.7,2.7,172010,0.0,1.0
2025-10-03,2.81,3.11,2.8,2.96,72563,2.81,3.11,2.8,2.96,72563,0.0,1.0
2025-10-06,2.83,2.9442,2.81,2.91,25054,2.83,2.9442,2.81,2.91,25054,0.0,1.0
2025-10-07,2.83,2.8993,2.66,2.77,42005,2.83,2.8993,2.66,2.77,42005,0.0,1.0
2025-10-08,2.75,2.8124,2.7,2.74,28830,2.75,2.8124,2.7,2.74,28830,0.0,1.0
2025-10-09,2.74,2.78,2.7,2.7,29351,2.74,2.78,2.7,2.7,29351,0.0,1.0
2025-10-10,2.56,2.775,2.54,2.69,69498,2.56,2.775,2.54,2.69,69498,0.0,1.0
2025-10-13,2.61,2.68,2.5,2.51,72951,2.61,2.68,2.5,2.51,72951,0.0,1.0
2025-10-14,2.63,2.64,2.51,2.51,40101,2.63,2.64,2.51,2.51,40101,0.0,1.0
2025-10-15,2.61,2.675,2.59,2.66,18343,2.61,2.675,2.59,2.66,18343,0.0,1.0
2025-10-16,2.42,2.63,2.41,2.63,27199,2.42,2.63,2.41,2.63,27199,0.0,1.0
2025-10-17,2.35,2.42,2.31,2.42,28665,2.35,2.42,2.31,2.42,28665,0.0,1.0
2025-10-20,2.29,2.37,2.29,2.29,28420,2.29,2.37,2.29,2.29,28420,0.0,1.0
2025-10-21,2.15,2.285,2.11,2.28,43139,2.15,2.285,2.11,2.28,43139,0.0,1.0
2025-10-22,2.09,2.15,2.06,2.07,19492,2.09,2.15,2.06,2.07,19492,0.0,1.0
2025-10-23,2.17,2.17,2.09,2.09,14513,2.17,2.17,2.09,2.09,14513,0.0,1.0
2025-10-24,2.16,2.29,2.1,2.12,33061,2.16,2.29,2.1,2.12,33061,0.0,1.0
2025-10-27,2.12,2.18,2.09,2.14,19500,2.12,2.18,2.09,2.14,19500,0.0,1.0
2025-10-28,2.08,2.1266,2.08,2.1,8167,2.08,2.1266,2.08,2.1,8167,0.0,1.0
2025-10-29,1.95,2.08,1.92,2.05,28074,1.95,2.08,1.92,2.05,28074,0.0,1.0
2025-10-30,1.94,2.0099,1.9,1.92,17611,1.94,2.0099,1.9,1.92,17611,0.0,1.0
2025-10-31,2.04,2.05,1.9,1.9,19658,2.04,2.05,1.9,1.9,19658,0.0,1.0
2025-11-03,1.94,2.01,1.94,1.96,6891,1.94,2.01,1.94,1.96,6891,0.0,1.0
2025-11-04,1.81,1.89,1.81,1.89,13450,1.81,1.89,1.81,1.89,13450,0.0,1.0
2025-11-05,1.8,1.8199,1.75,1.75,11545,1.8,1.8199,1.75,1.75,11545,0.0,1.0
2025-11-06,1.81,1.852,1.79,1.85,5828,1.81,1.852,1.79,1.85,5828,0.0,1.0
2025-11-07,1.78,1.8,1.74,1.79,24758,1.78,1.8,1.74,1.79,24758,0.0,1.0
2025-11-10,1.81,1.8592,1.77,1.8,14837,1.81,1.8592,1.77,1.8,14837,0.0,1.0
2025-11-11,1.8,1.83,1.77,1.8,6056,1.8,1.83,1.77,1.8,6056,0.0,1.0
2025-11-12,1.81,1.8472,1.7659,1.82,2998,1.81,1.8472,1.7659,1.82,2998,0.0,1.0
2025-11-13,1.76,1.816,1.7,1.81,9263,1.76,1.816,1.7,1.81,9263,0.0,1.0
2025-11-14,1.73,1.81,1.66,1.74,29035,1.73,1.81,1.66,1.74,29035,0.0,1.0
2025-11-17,1.58,1.73,1.58,1.71,15704,1.58,1.73,1.58,1.71,15704,0.0,1.0
2025-11-18,1.58,1.61,1.55,1.56,9429,1.58,1.61,1.55,1.56,9429,0.0,1.0
2025-11-19,1.49,1.58,1.41,1.53,41602,1.49,1.58,1.41,1.53,41602,0.0,1.0
2025-11-20,1.5,1.5612,1.49,1.55,5777,1.5,1.5612,1.49,1.55,5777,0.0,1.0
2025-11-21,1.51,1.51,1.4,1.49,31011,1.51,1.51,1.4,1.49,31011,0.0,1.0
2025-11-24,1.56,1.59,1.4,1.4,9540,1.56,1.59,1.4,1.4,9540,0.0,1.0
2025-11-25,1.66,1.66,1.53,1.5601,9483,1.66,1.66,1.53,1.5601,9483,0.0,1.0
2025-11-26,1.58,1.7999,1.58,1.61,9204,1.58,1.7999,1.58,1.61,9204,0.0,1.0