date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-29,15.0,19.2999,15.0,18.0,407977,15.0,19.2999,15.0,18.0,407977,0.0,1.0
2023-10-02,13.1,14.8,12.45,13.75,124136,13.1,14.8,12.45,13.75,124136,0.0,1.0
2023-10-03,12.2,13.17,12.0,12.48,85993,12.2,13.17,12.0,12.48,85993,0.0,1.0
2023-10-04,12.0,12.8089,12.0,12.6499,30907,12.0,12.8089,12.0,12.6499,30907,0.0,1.0
2023-10-05,10.86,12.42,10.65,12.15,73780,10.86,12.42,10.65,12.15,73780,0.0,1.0
2023-10-06,10.8731,11.05,10.0,10.25,21310,10.8731,11.05,10.0,10.25,21310,0.0,1.0
2023-10-09,10.51,10.8,10.51,10.5101,3051,10.51,10.8,10.51,10.5101,3051,0.0,1.0
2023-10-10,10.62,11.19,10.5,10.6421,7110,10.62,11.19,10.5,10.6421,7110,0.0,1.0
2023-10-11,10.87,11.0037,10.2,10.99,7367,10.87,11.0037,10.2,10.99,7367,0.0,1.0
2023-10-12,10.1004,10.49,9.62,10.26,17128,10.1004,10.49,9.62,10.26,17128,0.0,1.0
2023-10-13,10.7,11.1499,10.2,10.6588,18188,10.7,11.1499,10.2,10.6588,18188,0.0,1.0
2023-10-16,10.1,10.745,9.72,10.745,7193,10.1,10.745,9.72,10.745,7193,0.0,1.0
2023-10-17,9.7,10.055,9.1506,10.055,17135,9.7,10.055,9.1506,10.055,17135,0.0,1.0
2023-10-18,9.9182,9.99,9.65,9.88,5784,9.9182,9.99,9.65,9.88,5784,0.0,1.0
2023-10-19,9.45,10.01,9.272,9.75,15395,9.45,10.01,9.272,9.75,15395,0.0,1.0
2023-10-20,9.25,9.55,9.2,9.45,6644,9.25,9.55,9.2,9.45,6644,0.0,1.0
2023-10-23,9.08,9.55,9.08,9.2,12271,9.08,9.55,9.08,9.2,12271,0.0,1.0
2023-10-24,8.52,9.355,8.03,9.355,18389,8.52,9.355,8.03,9.355,18389,0.0,1.0
2023-10-25,8.15,8.47,8.15,8.315,2753,8.15,8.47,8.15,8.315,2753,0.0,1.0
2023-10-26,8.6949,8.6949,7.85,8.15,8581,8.6949,8.6949,7.85,8.15,8581,0.0,1.0
2023-10-27,8.12,8.302,8.12,8.302,2389,8.12,8.302,8.12,8.302,2389,0.0,1.0
2023-10-30,8.52,8.57,8.15,8.57,608,8.52,8.57,8.15,8.57,608,0.0,1.0
2023-10-31,8.05,8.6328,8.05,8.6328,811,8.05,8.6328,8.05,8.6328,811,0.0,1.0
2023-11-01,8.14,8.74,8.02,8.02,2037,8.14,8.74,8.02,8.02,2037,0.0,1.0
2023-11-02,7.85,8.12,7.85,8.08,3122,7.85,8.12,7.85,8.08,3122,0.0,1.0
2023-11-03,8.51,8.5199,7.82,7.82,6333,8.51,8.5199,7.82,7.82,6333,0.0,1.0
2023-11-06,8.37,8.5729,8.3,8.36,7372,8.37,8.5729,8.3,8.36,7372,0.0,1.0
2023-11-07,8.6,8.6,8.3575,8.3575,1262,8.6,8.6,8.3575,8.3575,1262,0.0,1.0
2023-11-08,8.6092,8.6092,8.3458,8.5687,2152,8.6092,8.6092,8.3458,8.5687,2152,0.0,1.0
2023-11-09,8.45,8.67,8.45,8.67,1394,8.45,8.67,8.45,8.67,1394,0.0,1.0
2023-11-10,8.74,8.74,8.12,8.34,4297,8.74,8.74,8.12,8.34,4297,0.0,1.0
2023-11-13,8.64,8.64,8.64,8.64,2823,8.64,8.64,8.64,8.64,2823,0.0,1.0
2023-11-14,9.12,9.948,8.7041,8.7041,15039,9.12,9.948,8.7041,8.7041,15039,0.0,1.0
2023-11-15,9.69,9.99,9.68,9.9,4303,9.69,9.99,9.68,9.9,4303,0.0,1.0
2023-11-16,9.816,9.816,9.69,9.69,562,9.816,9.816,9.69,9.69,562,0.0,1.0
2023-11-17,10.19,10.19,9.687,9.82,2988,10.19,10.19,9.687,9.82,2988,0.0,1.0
2023-11-20,9.83,9.83,9.83,9.83,1077,9.83,9.83,9.83,9.83,1077,0.0,1.0
2023-11-21,10.19,10.19,9.9246,10.1358,2303,10.19,10.19,9.9246,10.1358,2303,0.0,1.0
2023-11-22,10.19,10.19,9.95,9.95,1199,10.19,10.19,9.95,9.95,1199,0.0,1.0
2023-11-24,10.2,10.61,10.1513,10.2801,6799,10.2,10.61,10.1513,10.2801,6799,0.0,1.0
2023-11-27,10.56,10.56,10.56,10.56,231,10.56,10.56,10.56,10.56,231,0.0,1.0
2023-11-28,10.563,10.6,10.44,10.6,1170,10.563,10.6,10.44,10.6,1170,0.0,1.0
2023-11-29,10.73,10.73,10.0301,10.0301,1422,10.73,10.73,10.0301,10.0301,1422,0.0,1.0
2023-11-30,11.0,11.0,10.73,10.75,2427,11.0,11.0,10.73,10.75,2427,0.0,1.0
2023-12-01,10.59,11.05,10.56,11.05,2417,10.59,11.05,10.56,11.05,2417,0.0,1.0
2023-12-04,10.8486,10.8486,10.7,10.7,1093,10.8486,10.8486,10.7,10.7,1093,0.0,1.0
2023-12-05,10.6749,10.6749,10.67,10.67,1207,10.6749,10.6749,10.67,10.67,1207,0.0,1.0
2023-12-06,11.24,11.28,10.9415,11.0,1980,11.24,11.28,10.9415,11.0,1980,0.0,1.0
2023-12-07,11.36,11.86,11.36,11.4,3411,11.36,11.86,11.36,11.4,3411,0.0,1.0
2023-12-08,11.26,11.26,10.6,10.702,1508,11.26,11.26,10.6,10.702,1508,0.0,1.0
2023-12-11,10.72,11.47,10.57,11.47,2888,10.72,11.47,10.57,11.47,2888,0.0,1.0
2023-12-12,10.37,10.5,10.0,10.5,4209,10.37,10.5,10.0,10.5,4209,0.0,1.0
2023-12-13,10.01,10.35,10.01,10.3421,4112,10.01,10.35,10.01,10.3421,4112,0.0,1.0
2023-12-14,9.51,10.1511,9.51,10.15,6827,9.51,10.1511,9.51,10.15,6827,0.0,1.0
2023-12-15,9.1,9.7673,9.1,9.7673,2311,9.1,9.7673,9.1,9.7673,2311,0.0,1.0
2023-12-18,9.1,9.1,9.1,9.1,1320,9.1,9.1,9.1,9.1,1320,0.0,1.0
2023-12-19,8.6,9.2515,8.36,8.36,2183,8.6,9.2515,8.36,8.36,2183,0.0,1.0
2023-12-20,8.904,8.904,8.904,8.904,513,8.904,8.904,8.904,8.904,513,0.0,1.0
2023-12-21,8.8,9.5,8.8,9.5,662,8.8,9.5,8.8,9.5,662,0.0,1.0
2023-12-22,9.04,9.5,8.77,9.5,2566,9.04,9.5,8.77,9.5,2566,0.0,1.0
2023-12-26,9.05,9.6,9.05,9.6,948,9.05,9.6,9.05,9.6,948,0.0,1.0
2023-12-27,9.04,9.04,9.04,9.04,947,9.04,9.04,9.04,9.04,947,0.0,1.0
2023-12-28,8.57,9.1384,8.46,9.0,6134,8.57,9.1384,8.46,9.0,6134,0.0,1.0
2023-12-29,8.99,9.0,8.52,8.69,3843,8.99,9.0,8.52,8.69,3843,0.0,1.0
2024-01-02,9.23,9.3,8.7,9.3,1274,9.23,9.3,8.7,9.3,1274,0.0,1.0
2024-01-03,9.57,9.57,9.52,9.52,548,9.57,9.57,9.52,9.52,548,0.0,1.0
2024-01-04,9.5,9.5,8.79,8.8154,2360,9.5,9.5,8.79,8.8154,2360,0.0,1.0
2024-01-05,9.31,9.31,9.31,9.31,476,9.31,9.31,9.31,9.31,476,0.0,1.0
2024-01-08,9.4199,9.4199,8.42,8.8,1351,9.4199,9.4199,8.42,8.8,1351,0.0,1.0
2024-01-09,9.4199,9.4199,9.4199,9.4199,1,9.4199,9.4199,9.4199,9.4199,1,0.0,1.0
2024-01-10,9.4199,9.4199,9.4199,9.4199,146,9.4199,9.4199,9.4199,9.4199,146,0.0,1.0
2024-01-11,9.39,9.39,9.39,9.39,209,9.39,9.39,9.39,9.39,209,0.0,1.0
2024-01-12,9.05,9.05,8.71,9.0,1974,9.05,9.05,8.71,9.0,1974,0.0,1.0
2024-01-16,9.05,9.05,9.05,9.05,260,9.05,9.05,9.05,9.05,260,0.0,1.0
2024-01-17,9.05,9.179,9.05,9.15,2729,9.05,9.179,9.05,9.15,2729,0.0,1.0
2024-01-18,9.05,9.05,9.05,9.05,2,9.05,9.05,9.05,9.05,2,0.0,1.0
2024-01-19,8.989,8.989,8.76,8.76,707,8.989,8.989,8.76,8.76,707,0.0,1.0
2024-01-22,9.12,9.18,9.09,9.18,3873,9.12,9.18,9.09,9.18,3873,0.0,1.0
2024-01-23,9.12,9.12,9.12,9.12,44,9.12,9.12,9.12,9.12,44,0.0,1.0
2024-01-24,9.2132,9.2132,9.2132,9.2132,380,9.2132,9.2132,9.2132,9.2132,380,0.0,1.0
2024-01-25,9.2132,9.2132,9.2132,9.2132,19,9.2132,9.2132,9.2132,9.2132,19,0.0,1.0
2024-01-26,9.2132,9.2132,9.2132,9.2132,4,9.2132,9.2132,9.2132,9.2132,4,0.0,1.0
2024-01-29,9.1299,9.1299,9.1299,9.1299,152,9.1299,9.1299,9.1299,9.1299,152,0.0,1.0
2024-01-30,9.1299,9.1299,9.1299,9.1299,12,9.1299,9.1299,9.1299,9.1299,12,0.0,1.0
2024-01-31,9.1299,9.1299,9.1299,9.1299,8,9.1299,9.1299,9.1299,9.1299,8,0.0,1.0
2024-02-01,9.1299,9.1299,9.1299,9.1299,484,9.1299,9.1299,9.1299,9.1299,484,0.0,1.0
2024-02-02,9.1299,9.1299,9.1299,9.1299,352,9.1299,9.1299,9.1299,9.1299,352,0.0,1.0
2024-02-05,8.35,8.35,8.35,8.35,696,8.35,8.35,8.35,8.35,696,0.0,1.0
2024-02-06,9.13,9.13,9.13,9.13,397,9.13,9.13,9.13,9.13,397,0.0,1.0
2024-02-07,8.9002,9.45,8.7,9.4054,949,8.9002,9.45,8.7,9.4054,949,0.0,1.0
2024-02-08,8.86,8.86,8.782,8.782,345,8.86,8.86,8.782,8.782,345,0.0,1.0
2024-02-09,8.24,8.24,7.5,7.5,1741,8.24,8.24,7.5,7.5,1741,0.0,1.0
2024-02-12,8.24,8.24,8.24,8.24,369,8.24,8.24,8.24,8.24,369,0.0,1.0
2024-02-13,7.25,7.33,7.25,7.33,769,7.25,7.33,7.25,7.33,769,0.0,1.0
2024-02-14,7.25,7.25,7.25,7.25,232,7.25,7.25,7.25,7.25,232,0.0,1.0
2024-02-15,7.39,7.46,7.39,7.46,567,7.39,7.46,7.39,7.46,567,0.0,1.0
2024-02-16,7.39,7.39,7.39,7.39,0,7.39,7.39,7.39,7.39,0,0.0,1.0
2024-02-20,7.6,7.74,7.6,7.74,594,7.6,7.74,7.6,7.74,594,0.0,1.0
2024-02-21,7.513,7.513,7.513,7.513,491,7.513,7.513,7.513,7.513,491,0.0,1.0
2024-02-22,7.1114,7.1114,7.1114,7.1114,382,7.1114,7.1114,7.1114,7.1114,382,0.0,1.0
2024-02-23,7.151,7.595,7.151,7.39,2665,7.151,7.595,7.151,7.39,2665,0.0,1.0
2024-02-26,7.15,7.3001,7.15,7.3,615,7.15,7.3001,7.15,7.3,615,0.0,1.0
2024-02-27,7.15,7.15,7.15,7.15,52,7.15,7.15,7.15,7.15,52,0.0,1.0
2024-02-28,7.15,7.15,7.15,7.15,112,7.15,7.15,7.15,7.15,112,0.0,1.0
2024-02-29,7.15,7.15,7.15,7.15,599,7.15,7.15,7.15,7.15,599,0.0,1.0
2024-03-01,7.9,8.272,7.55,7.55,6389,7.9,8.272,7.55,7.55,6389,0.0,1.0
2024-03-04,8.1,8.7,7.64,7.8,7241,8.1,8.7,7.64,7.8,7241,0.0,1.0
2024-03-05,7.8,7.8,7.2544,7.58,1643,7.8,7.8,7.2544,7.58,1643,0.0,1.0
2024-03-06,7.8,7.8,7.8,7.8,119,7.8,7.8,7.8,7.8,119,0.0,1.0
2024-03-07,7.75,7.75,7.75,7.75,461,7.75,7.75,7.75,7.75,461,0.0,1.0
2024-03-08,7.65,7.65,7.15,7.15,670,7.65,7.65,7.15,7.15,670,0.0,1.0
2024-03-11,8.761,8.761,8.68,8.68,1156,8.761,8.761,8.68,8.68,1156,0.0,1.0
2024-03-12,8.638,8.86,8.34,8.34,1687,8.638,8.86,8.34,8.34,1687,0.0,1.0
2024-03-13,8.99,8.99,8.84,8.84,1040,8.99,8.99,8.84,8.84,1040,0.0,1.0
2024-03-14,9.01,9.01,8.62,8.675,1409,9.01,9.01,8.62,8.675,1409,0.0,1.0
2024-03-15,9.0,9.049,8.961,8.961,631,9.0,9.049,8.961,8.961,631,0.0,1.0
2024-03-18,9.025,9.1,8.35,8.78,2513,9.025,9.1,8.35,8.78,2513,0.0,1.0
2024-03-19,9.1,9.1,8.948,8.948,544,9.1,9.1,8.948,8.948,544,0.0,1.0
2024-03-20,9.1,9.1,9.1,9.1,37,9.1,9.1,9.1,9.1,37,0.0,1.0
2024-03-21,9.1,9.1,8.8,8.8,1767,9.1,9.1,8.8,8.8,1767,0.0,1.0
2024-03-22,9.03,9.03,9.03,9.03,283,9.03,9.03,9.03,9.03,283,0.0,1.0
2024-03-25,9.02,9.02,8.9,9.0,2863,9.02,9.02,8.9,9.0,2863,0.0,1.0
2024-03-26,9.082,9.14,8.81,9.14,1200,9.082,9.14,8.81,9.14,1200,0.0,1.0
2024-03-27,9.14,9.14,9.14,9.14,333,9.14,9.14,9.14,9.14,333,0.0,1.0
2024-03-28,8.8788,8.8788,8.8788,8.8788,355,8.8788,8.8788,8.8788,8.8788,355,0.0,1.0
2024-04-01,9.4,9.4,8.9,9.2,4413,9.4,9.4,8.9,9.2,4413,0.0,1.0
2024-04-02,9.55,9.6,9.152,9.24,4501,9.55,9.6,9.152,9.24,4501,0.0,1.0
2024-04-03,9.74,9.74,9.55,9.55,2308,9.74,9.74,9.55,9.55,2308,0.0,1.0
2024-04-04,10.06,10.19,9.51,9.74,5874,10.06,10.19,9.51,9.74,5874,0.0,1.0
2024-04-05,8.2861,11.13,7.65,10.0,7806,8.2861,11.13,7.65,10.0,7806,0.0,1.0
2024-04-08,12.32,17.48,10.54,11.07,212031,12.32,17.48,10.54,11.07,212031,0.0,1.0
2024-04-09,10.8,11.99,10.31,11.99,23503,10.8,11.99,10.31,11.99,23503,0.0,1.0
2024-04-10,11.4,11.744,10.7999,10.7999,5481,11.4,11.744,10.7999,10.7999,5481,0.0,1.0
2024-04-11,11.05,11.64,10.855,11.4515,10043,11.05,11.64,10.855,11.4515,10043,0.0,1.0
2024-04-12,10.56,11.4659,10.55,10.94,3726,10.56,11.4659,10.55,10.94,3726,0.0,1.0
2024-04-15,10.95,11.2,10.21,11.2,9059,10.95,11.2,10.21,11.2,9059,0.0,1.0
2024-04-16,10.53,10.75,9.0,9.8,7508,10.53,10.75,9.0,9.8,7508,0.0,1.0
2024-04-17,10.53,10.53,9.5695,9.5695,4418,10.53,10.53,9.5695,9.5695,4418,0.0,1.0
2024-04-18,10.65,10.65,9.8,10.185,3162,10.65,10.65,9.8,10.185,3162,0.0,1.0
2024-04-19,12.4,12.4454,10.39,10.61,15940,12.4,12.4454,10.39,10.61,15940,0.0,1.0
2024-04-22,14.42,15.55,13.1501,13.75,35510,14.42,15.55,13.1501,13.75,35510,0.0,1.0
2024-04-23,12.46,14.2,11.4,14.2,20869,12.46,14.2,11.4,14.2,20869,0.0,1.0
2024-04-24,13.55,13.55,12.2,12.73,8100,13.55,13.55,12.2,12.73,8100,0.0,1.0
2024-04-25,13.46,13.55,12.6,12.68,4544,13.46,13.55,12.6,12.68,4544,0.0,1.0
2024-04-26,13.75,13.75,12.027,12.94,8145,13.75,13.75,12.027,12.94,8145,0.0,1.0
2024-04-29,14.8,14.9,13.52,13.52,3646,14.8,14.9,13.52,13.52,3646,0.0,1.0
2024-04-30,13.8,13.83,13.31,13.83,1923,13.8,13.83,13.31,13.83,1923,0.0,1.0
2024-05-01,14.13,14.13,12.6,12.83,5159,14.13,14.13,12.6,12.83,5159,0.0,1.0
2024-05-02,13.02,14.12,11.81,11.81,1064,13.02,14.12,11.81,11.81,1064,0.0,1.0
2024-05-03,13.78,13.79,13.3977,13.5,3247,13.78,13.79,13.3977,13.5,3247,0.0,1.0
2024-05-06,12.73,13.8,12.6701,12.6701,7282,12.73,13.8,12.6701,12.6701,7282,0.0,1.0
2024-05-07,13.48,13.48,13.0,13.0,834,13.48,13.48,13.0,13.0,834,0.0,1.0
2024-05-08,13.48,13.48,13.48,13.48,290,13.48,13.48,13.48,13.48,290,0.0,1.0
2024-05-09,13.0,13.425,12.73,12.731,3855,13.0,13.425,12.73,12.731,3855,0.0,1.0
2024-05-10,13.05,13.5085,12.6,13.5085,4900,13.05,13.5085,12.6,13.5085,4900,0.0,1.0
2024-05-13,13.0,13.25,11.7881,12.61,4026,13.0,13.25,11.7881,12.61,4026,0.0,1.0
2024-05-14,13.0,13.0,11.4903,12.65,6634,13.0,13.0,11.4903,12.65,6634,0.0,1.0
2024-05-15,13.92,13.92,11.61,11.82,6981,13.92,13.92,11.61,11.82,6981,0.0,1.0
2024-05-16,13.9,13.9,12.06,13.44,4766,13.9,13.9,12.06,13.44,4766,0.0,1.0
2024-05-17,13.25,13.83,13.0,13.8,1842,13.25,13.83,13.0,13.8,1842,0.0,1.0
2024-05-20,12.75,13.2295,12.5,13.1,3880,12.75,13.2295,12.5,13.1,3880,0.0,1.0
2024-05-21,12.75,12.75,12.75,12.75,129,12.75,12.75,12.75,12.75,129,0.0,1.0
2024-05-22,12.75,12.75,12.75,12.75,232,12.75,12.75,12.75,12.75,232,0.0,1.0
2024-05-23,12.03,13.92,11.75,12.6,12770,12.03,13.92,11.75,12.6,12770,0.0,1.0
2024-05-24,10.5,12.92,10.5,12.24,17703,10.5,12.92,10.5,12.24,17703,0.0,1.0
2024-05-28,10.0927,11.4999,9.6,10.7,18761,10.0927,11.4999,9.6,10.7,18761,0.0,1.0
2024-05-29,8.26,10.7,8.21,8.8,90436,8.26,10.7,8.21,8.8,90436,0.0,1.0
2024-05-30,7.7,8.8819,7.3001,8.8,62779,7.7,8.8819,7.3001,8.8,62779,0.0,1.0
2024-05-31,7.26,8.37,6.75,7.5,10537,7.26,8.37,6.75,7.5,10537,0.0,1.0
2024-06-03,6.14,8.24,6.0001,7.35,86092,6.14,8.24,6.0001,7.35,86092,0.0,1.0
2024-06-04,6.32,7.08,5.74,6.69,16598,6.32,7.08,5.74,6.69,16598,0.0,1.0
2024-06-05,5.2017,6.41,4.99,6.41,95724,5.2017,6.41,4.99,6.41,95724,0.0,1.0
2024-06-06,4.29,5.2,3.72,5.15,26708,4.29,5.2,3.72,5.15,26708,0.0,1.0
2024-06-07,3.71,4.7799,3.63,4.6,40658,3.71,4.7799,3.63,4.6,40658,0.0,1.0
2024-06-10,3.81,3.9799,3.81,3.825,2668,3.81,3.9799,3.81,3.825,2668,0.0,1.0
2024-06-11,3.31,4.3199,3.31,3.99,25519,3.31,4.3199,3.31,3.99,25519,0.0,1.0
2024-06-12,3.6,4.15,3.535,3.6449,31923,3.6,4.15,3.535,3.6449,31923,0.0,1.0
2024-06-13,3.3813,3.54,3.23,3.4102,5749,3.3813,3.54,3.23,3.4102,5749,0.0,1.0
2024-06-14,3.37,3.68,3.21,3.43,17909,3.37,3.68,3.21,3.43,17909,0.0,1.0
2024-06-17,3.3,3.41,3.2404,3.35,3582,3.3,3.41,3.2404,3.35,3582,0.0,1.0
2024-06-18,3.37,3.62,3.23,3.5675,8793,3.37,3.62,3.23,3.5675,8793,0.0,1.0
2024-06-20,3.61,3.77,3.2902,3.63,6753,3.61,3.77,3.2902,3.63,6753,0.0,1.0
2024-06-21,3.65,3.67,3.5,3.6415,2517,3.65,3.67,3.5,3.6415,2517,0.0,1.0
2024-06-24,3.43,3.75,3.43,3.75,1760,3.43,3.75,3.43,3.75,1760,0.0,1.0
2024-06-25,3.31,3.56,3.31,3.49,11682,3.31,3.56,3.31,3.49,11682,0.0,1.0
2024-06-26,3.485,3.64,3.0401,3.46,13323,3.485,3.64,3.0401,3.46,13323,0.0,1.0
2024-06-27,3.7098,3.84,3.11,3.12,18967,3.7098,3.84,3.11,3.12,18967,0.0,1.0
2024-06-28,3.2601,3.57,3.2601,3.57,2493,3.2601,3.57,3.2601,3.57,2493,0.0,1.0
2024-07-01,3.2601,3.2601,3.2601,3.2601,271,3.2601,3.2601,3.2601,3.2601,271,0.0,1.0
2024-07-02,3.635,3.86,3.44,3.6297,18524,3.635,3.86,3.44,3.6297,18524,0.0,1.0
2024-07-03,3.64,3.64,3.48,3.48,1611,3.64,3.64,3.48,3.48,1611,0.0,1.0
2024-07-05,3.3,3.3,3.3,3.3,267,3.3,3.3,3.3,3.3,267,0.0,1.0
2024-07-08,3.31,3.6211,3.3,3.3428,4009,3.31,3.6211,3.3,3.3428,4009,0.0,1.0
2024-07-09,3.25,3.3001,3.01,3.3001,11277,3.25,3.3001,3.01,3.3001,11277,0.0,1.0
2024-07-10,3.1738,3.24,3.17,3.17,1670,3.1738,3.24,3.17,3.17,1670,0.0,1.0
2024-07-11,3.3812,3.54,3.1366,3.3,6013,3.3812,3.54,3.1366,3.3,6013,0.0,1.0
2024-07-12,3.25,3.26,3.18,3.18,873,3.25,3.26,3.18,3.18,873,0.0,1.0
2024-07-15,3.4912,3.5367,3.475,3.5,2218,3.4912,3.5367,3.475,3.5,2218,0.0,1.0
2024-07-16,3.67,3.95,3.3001,3.3001,16092,3.67,3.95,3.3001,3.3001,16092,0.0,1.0
2024-07-17,3.51,3.85,3.47,3.58,4399,3.51,3.85,3.47,3.58,4399,0.0,1.0
2024-07-18,3.41,3.69,3.41,3.69,5253,3.41,3.69,3.41,3.69,5253,0.0,1.0
2024-07-19,3.4,3.43,3.4,3.4092,615,3.4,3.43,3.4,3.4092,615,0.0,1.0
2024-07-22,3.63,4.0999,3.431,3.57,1871,3.63,4.0999,3.431,3.57,1871,0.0,1.0
2024-07-23,3.53,3.8299,3.5,3.501,3406,3.53,3.8299,3.5,3.501,3406,0.0,1.0
2024-07-24,3.555,3.68,3.41,3.5982,4097,3.555,3.68,3.41,3.5982,4097,0.0,1.0
2024-07-25,3.4471,3.73,3.41,3.4533,5594,3.4471,3.73,3.41,3.4533,5594,0.0,1.0
2024-07-26,3.4912,3.5,3.4,3.5,2131,3.4912,3.5,3.4,3.5,2131,0.0,1.0
2024-07-29,3.278,3.68,3.185,3.46,8721,3.278,3.68,3.185,3.46,8721,0.0,1.0
2024-07-30,3.4418,3.6,3.28,3.29,17878,3.4418,3.6,3.28,3.29,17878,0.0,1.0
2024-07-31,3.5,3.5,3.3941,3.3941,2391,3.5,3.5,3.3941,3.3941,2391,0.0,1.0
2024-08-01,3.3705,3.3705,3.31,3.3638,3596,3.3705,3.3705,3.31,3.3638,3596,0.0,1.0
2024-08-02,3.31,3.32,2.98,3.01,3965,3.31,3.32,2.98,3.01,3965,0.0,1.0
2024-08-05,3.08,3.28,2.85,2.9,13303,3.08,3.28,2.85,2.9,13303,0.0,1.0
2024-08-06,3.08,3.08,3.08,3.08,292,3.08,3.08,3.08,3.08,292,0.0,1.0
2024-08-07,3.08,3.08,3.08,3.08,26,3.08,3.08,3.08,3.08,26,0.0,1.0
2024-08-08,3.1374,3.29,2.995,2.995,11916,3.1374,3.29,2.995,2.995,11916,0.0,1.0
2024-08-09,3.2864,3.6,3.16,3.6,1157,3.2864,3.6,3.16,3.6,1157,0.0,1.0
2024-08-12,2.99,3.39,2.99,3.265,2988,2.99,3.39,2.99,3.265,2988,0.0,1.0
2024-08-13,3.4,3.52,2.86,3.52,773,3.4,3.52,2.86,3.52,773,0.0,1.0
2024-08-14,3.3,3.3,2.81,2.95,20116,3.3,3.3,2.81,2.95,20116,0.0,1.0
2024-08-15,3.0697,3.1243,3.0,3.08,974,3.0697,3.1243,3.0,3.08,974,0.0,1.0
2024-08-16,3.23,3.23,3.23,3.23,420,3.23,3.23,3.23,3.23,420,0.0,1.0
2024-08-19,3.0716,3.33,3.05,3.2676,3362,3.0716,3.33,3.05,3.2676,3362,0.0,1.0
2024-08-20,2.91,3.4799,2.85,3.4799,15032,2.91,3.4799,2.85,3.4799,15032,0.0,1.0
2024-08-21,3.0346,3.101,2.91,3.05,6035,3.0346,3.101,2.91,3.05,6035,0.0,1.0
2024-08-22,3.0677,3.3817,3.05,3.11,3806,3.0677,3.3817,3.05,3.11,3806,0.0,1.0
2024-08-23,2.99,2.99,2.99,2.99,518,2.99,2.99,2.99,2.99,518,0.0,1.0
2024-08-26,2.91,3.388,2.69,2.9844,46555,2.91,3.388,2.69,2.9844,46555,0.0,1.0
2024-08-27,2.995,3.14,2.9501,3.0,12420,2.995,3.14,2.9501,3.0,12420,0.0,1.0
2024-08-28,2.9875,3.45,2.9,3.45,5628,2.9875,3.45,2.9,3.45,5628,0.0,1.0
2024-08-29,2.75,3.0134,2.71,2.71,3473,2.75,3.0134,2.71,2.71,3473,0.0,1.0
2024-08-30,2.8334,2.8334,2.8,2.8,383,2.8334,2.8334,2.8,2.8,383,0.0,1.0
2024-09-03,2.71,2.86,2.34,2.86,8926,2.71,2.86,2.34,2.86,8926,0.0,1.0
2024-09-04,2.8,3.75,2.66,3.31,94723,2.8,3.75,2.66,3.31,94723,0.0,1.0
2024-09-05,2.37,2.65,2.37,2.55,8053,2.37,2.65,2.37,2.55,8053,0.0,1.0
2024-09-06,2.2,2.62,2.2,2.43,2277,2.2,2.62,2.2,2.43,2277,0.0,1.0
2024-09-09,2.15,2.54,2.15,2.28,10484,2.15,2.54,2.15,2.28,10484,0.0,1.0
2024-09-10,2.2,2.4202,2.2,2.22,10666,2.2,2.4202,2.2,2.22,10666,0.0,1.0
2024-09-11,2.1488,2.29,1.9,2.2369,21219,2.1488,2.29,1.9,2.2369,21219,0.0,1.0
2024-09-12,1.96,2.2,1.91,2.2,5292,1.96,2.2,1.91,2.2,5292,0.0,1.0
2024-09-13,2.29,2.41,2.04,2.1999,12750,2.29,2.41,2.04,2.1999,12750,0.0,1.0
2024-09-16,2.25,2.44,2.15,2.44,4148,2.25,2.44,2.15,2.44,4148,0.0,1.0
2024-09-17,2.21,2.325,2.0,2.24,10815,2.21,2.325,2.0,2.24,10815,0.0,1.0
2024-09-18,2.24,2.3074,2.05,2.15,4042,2.24,2.3074,2.05,2.15,4042,0.0,1.0
2024-09-19,2.1,2.2733,2.1,2.23,2273,2.1,2.2733,2.1,2.23,2273,0.0,1.0
2024-09-20,2.15,2.23,2.1,2.23,3702,2.15,2.23,2.1,2.23,3702,0.0,1.0
2024-09-23,2.23,2.25,2.1,2.22,2370,2.23,2.25,2.1,2.22,2370,0.0,1.0
2024-09-24,2.07,2.26,2.05,2.2599,8480,2.07,2.26,2.05,2.2599,8480,0.0,1.0
2024-09-25,2.16,2.27,2.1,2.12,6775,2.16,2.27,2.1,2.12,6775,0.0,1.0
2024-09-26,1.97,2.2,1.97,2.151,20516,1.97,2.2,1.97,2.151,20516,0.0,1.0
2024-09-27,2.0652,2.18,1.98,2.01,5726,2.0652,2.18,1.98,2.01,5726,0.0,1.0
2024-09-30,1.985,2.11,1.8864,1.9,28004,1.985,2.11,1.8864,1.9,28004,0.0,1.0
2024-10-01,2.0,2.05,1.9,2.0,6775,2.0,2.05,1.9,2.0,6775,0.0,1.0
2024-10-02,1.98,2.1099,1.98,2.0,7328,1.98,2.1099,1.98,2.0,7328,0.0,1.0
2024-10-03,2.0,2.0,1.92,1.99,5528,2.0,2.0,1.92,1.99,5528,0.0,1.0
2024-10-04,1.88,2.026,1.85,1.96,17491,1.88,2.026,1.85,1.96,17491,0.0,1.0
2024-10-07,1.94,2.0862,1.92,2.0862,3950,1.94,2.0862,1.92,2.0862,3950,0.0,1.0
2024-10-08,1.97,2.0662,1.88,2.0662,1960,1.97,2.0662,1.88,2.0662,1960,0.0,1.0
2024-10-09,1.9263,1.9263,1.9263,1.9263,216,1.9263,1.9263,1.9263,1.9263,216,0.0,1.0
2024-10-10,1.85,2.02,1.85,1.9,12489,1.85,2.02,1.85,1.9,12489,0.0,1.0
2024-10-11,1.85,1.92,1.85,1.92,1018,1.85,1.92,1.85,1.92,1018,0.0,1.0
2024-10-14,1.96,2.005,1.92,1.93,1488,1.96,2.005,1.92,1.93,1488,0.0,1.0
2024-10-15,1.96,2.0954,1.96,1.98,6641,1.96,2.0954,1.96,1.98,6641,0.0,1.0
2024-10-16,1.95,2.05,1.95,1.98,8900,1.95,2.05,1.95,1.98,8900,0.0,1.0
2024-10-17,1.95,1.95,1.95,1.95,226,1.95,1.95,1.95,1.95,226,0.0,1.0
2024-10-18,1.95,2.0974,1.95,2.02,3508,1.95,2.0974,1.95,2.02,3508,0.0,1.0
2024-10-21,1.95,2.09,1.95,2.09,15040,1.95,2.09,1.95,2.09,15040,0.0,1.0
2024-10-22,2.01,2.1,1.86,1.86,18223,2.01,2.1,1.86,1.86,18223,0.0,1.0
2024-10-23,2.0,2.08,1.93,1.93,3544,2.0,2.08,1.93,1.93,3544,0.0,1.0
2024-10-24,2.09,2.15,2.0,2.0127,9784,2.09,2.15,2.0,2.0127,9784,0.0,1.0
2024-10-25,2.075278,2.12,2.0,2.11,32501,2.075278,2.12,2.0,2.11,32501,0.0,1.0
2024-10-28,2.06,2.18,2.04,2.05,5751,2.06,2.18,2.04,2.05,5751,0.0,1.0
2024-10-29,1.97,2.11,1.96,2.11,22190,1.97,2.11,1.96,2.11,22190,0.0,1.0
2024-10-30,2.04,2.2,1.98,2.1,64413,2.04,2.2,1.98,2.1,64413,0.0,1.0
2024-10-31,2.0,2.0,2.0,2.0,243,2.0,2.0,2.0,2.0,243,0.0,1.0
2024-11-01,2.03,2.14,1.956,1.956,25770,2.03,2.14,1.956,1.956,25770,0.0,1.0
2024-11-04,2.03,2.11,2.03,2.1,4277,2.03,2.11,2.03,2.1,4277,0.0,1.0
2024-11-05,2.27,2.58,2.16,2.16,34508,2.27,2.58,2.16,2.16,34508,0.0,1.0
2024-11-06,2.32,2.64,2.0,2.0,36323,2.32,2.64,2.0,2.0,36323,0.0,1.0
2024-11-07,2.52,2.6,2.36,2.41,23318,2.52,2.6,2.36,2.41,23318,0.0,1.0
2024-11-08,3.54,3.74,2.62,2.62,86144,3.54,3.74,2.62,2.62,86144,0.0,1.0
2024-11-11,2.84,3.89,2.8,3.88,79730,2.84,3.89,2.8,3.88,79730,0.0,1.0
2024-11-12,3.11,3.4271,2.8933,3.04,25230,3.11,3.4271,2.8933,3.04,25230,0.0,1.0
2024-11-13,3.15,3.3709,2.88,3.25,38612,3.15,3.3709,2.88,3.25,38612,0.0,1.0
2024-11-14,3.27,3.5,3.16,3.16,24964,3.27,3.5,3.16,3.16,24964,0.0,1.0
2024-11-15,3.12,3.44,3.12,3.31,31946,3.12,3.44,3.12,3.31,31946,0.0,1.0
2024-11-18,2.95,3.38,2.9,3.28,6955,2.95,3.38,2.9,3.28,6955,0.0,1.0
2024-11-19,3.0,3.1596,2.88,2.97,10339,3.0,3.1596,2.88,2.97,10339,0.0,1.0
2024-11-20,2.58,3.11,2.5,3.11,32186,2.58,3.11,2.5,3.11,32186,0.0,1.0
2024-11-21,2.61,2.765,2.6084,2.6084,1766,2.61,2.765,2.6084,2.6084,1766,0.0,1.0
2024-11-22,2.63,2.9,2.62,2.8942,2496,2.63,2.9,2.62,2.8942,2496,0.0,1.0
2024-11-25,2.31,2.6433,2.31,2.63,6392,2.31,2.6433,2.31,2.63,6392,0.0,1.0
2024-11-26,2.17,2.5501,2.0001,2.37,35054,2.17,2.5501,2.0001,2.37,35054,0.0,1.0
2024-11-27,2.21,2.32,2.15,2.32,2292,2.21,2.32,2.15,2.32,2292,0.0,1.0
2024-11-29,2.23,2.275,2.21,2.21,1954,2.23,2.275,2.21,2.21,1954,0.0,1.0
2024-12-02,2.32,2.45,2.23,2.23,6761,2.32,2.45,2.23,2.23,6761,0.0,1.0
2024-12-03,2.16,2.43,2.16,2.32,10695,2.16,2.43,2.16,2.32,10695,0.0,1.0
2024-12-04,2.28,2.33,2.17,2.17,2099,2.28,2.33,2.17,2.17,2099,0.0,1.0
2024-12-05,2.05,2.6433,2.0,2.51,18536,2.05,2.6433,2.0,2.51,18536,0.0,1.0
2024-12-06,2.1,2.38,2.1,2.1,10799,2.1,2.38,2.1,2.1,10799,0.0,1.0
2024-12-09,2.03,2.2722,1.9339,2.24,27027,2.03,2.2722,1.9339,2.24,27027,0.0,1.0
2024-12-10,2.15,2.17,2.04,2.04,4445,2.15,2.17,2.04,2.04,4445,0.0,1.0
2024-12-11,2.14,2.1978,2.06,2.15,6968,2.14,2.1978,2.06,2.15,6968,0.0,1.0
2024-12-12,2.2,2.21,2.14,2.14,2917,2.2,2.21,2.14,2.14,2917,0.0,1.0
2024-12-13,2.29,2.35,2.29,2.35,567,2.29,2.35,2.29,2.35,567,0.0,1.0
2024-12-16,2.36,2.441,2.2269,2.441,1531,2.36,2.441,2.2269,2.441,1531,0.0,1.0
2024-12-17,2.25,2.275,2.25,2.275,814,2.25,2.275,2.25,2.275,814,0.0,1.0
2024-12-18,2.14,2.2163,2.1001,2.1002,3182,2.14,2.2163,2.1001,2.1002,3182,0.0,1.0
2024-12-19,2.14,2.3,2.125,2.3,4012,2.14,2.3,2.125,2.3,4012,0.0,1.0
2024-12-20,2.16,2.16,2.11,2.1146,2255,2.16,2.16,2.11,2.1146,2255,0.0,1.0
2024-12-23,2.2199,2.3,2.125,2.15,7053,2.2199,2.3,2.125,2.15,7053,0.0,1.0
2024-12-24,2.3032,2.3032,2.18,2.18,3325,2.3032,2.3032,2.18,2.18,3325,0.0,1.0
2024-12-26,2.2,2.34,2.2,2.2,6048,2.2,2.34,2.2,2.2,6048,0.0,1.0
2024-12-27,2.4,2.4,2.201,2.29,13896,2.4,2.4,2.201,2.29,13896,0.0,1.0
2024-12-30,2.31,2.38,2.25,2.2934,1282,2.31,2.38,2.25,2.2934,1282,0.0,1.0
2024-12-31,2.6852,2.99,2.26,2.26,28031,2.6852,2.99,2.26,2.26,28031,0.0,1.0
2025-01-02,2.44,2.89,2.3,2.89,56713,2.44,2.89,2.3,2.89,56713,0.0,1.0
2025-01-03,2.3,2.6,2.3,2.56,12627,2.3,2.6,2.3,2.56,12627,0.0,1.0
2025-01-06,1.95,2.45,1.91,2.45,26489,1.95,2.45,1.91,2.45,26489,0.0,1.0
2025-01-07,1.98,2.46,1.98,2.07,57966,1.98,2.46,1.98,2.07,57966,0.0,1.0
2025-01-08,2.01,2.2,1.86,2.07,23092,2.01,2.2,1.86,2.07,23092,0.0,1.0
2025-01-10,1.988,2.0305,1.96,2.02,8659,1.988,2.0305,1.96,2.02,8659,0.0,1.0
2025-01-13,1.98,2.0942,1.98,2.06,6471,1.98,2.0942,1.98,2.06,6471,0.0,1.0
2025-01-14,2.01,2.05,1.98,1.98,5735,2.01,2.05,1.98,1.98,5735,0.0,1.0
2025-01-15,2.03,2.19,2.03,2.03,4359,2.03,2.19,2.03,2.03,4359,0.0,1.0
2025-01-16,2.0335,2.07,2.0,2.07,4504,2.0335,2.07,2.0,2.07,4504,0.0,1.0
2025-01-17,2.05,2.05,2.05,2.05,243,2.05,2.05,2.05,2.05,243,0.0,1.0
2025-01-21,2.01,2.1519,2.01,2.08,5160,2.01,2.1519,2.01,2.08,5160,0.0,1.0
2025-01-22,2.0825,2.0825,2.01,2.03,3804,2.0825,2.0825,2.01,2.03,3804,0.0,1.0
2025-01-23,2.05,2.06,2.05,2.05,631,2.05,2.06,2.05,2.05,631,0.0,1.0
2025-01-24,2.06,2.06,2.06,2.06,594,2.06,2.06,2.06,2.06,594,0.0,1.0
2025-01-27,1.97,2.07,1.92,2.01,5560,1.97,2.07,1.92,2.01,5560,0.0,1.0
2025-01-28,2.1,2.1,2.02,2.02,899,2.1,2.1,2.02,2.02,899,0.0,1.0
2025-01-29,2.05,2.1399,2.05,2.06,7228,2.05,2.1399,2.05,2.06,7228,0.0,1.0
2025-01-30,2.0601,2.1835,2.01,2.01,659,2.0601,2.1835,2.01,2.01,659,0.0,1.0
2025-01-31,2.12,2.14,2.08,2.08,5049,2.12,2.14,2.08,2.08,5049,0.0,1.0
2025-02-03,2.088,2.17,2.088,2.17,2611,2.088,2.17,2.088,2.17,2611,0.0,1.0
2025-02-04,2.06,2.16,2.06,2.11,2547,2.06,2.16,2.06,2.11,2547,0.0,1.0
2025-02-05,2.08,2.18,2.08,2.09,1213,2.08,2.18,2.08,2.09,1213,0.0,1.0
2025-02-06,2.08,2.13,2.08,2.1231,1484,2.08,2.13,2.08,2.1231,1484,0.0,1.0
2025-02-07,2.1,2.15,2.1,2.15,2651,2.1,2.15,2.1,2.15,2651,0.0,1.0
2025-02-10,2.01,2.1371,2.0,2.08,6708,2.01,2.1371,2.0,2.08,6708,0.0,1.0
2025-02-11,2.04,2.04,2.04,2.04,711,2.04,2.04,2.04,2.04,711,0.0,1.0
2025-02-12,2.185,2.27,2.1,2.18,12860,2.185,2.27,2.1,2.18,12860,0.0,1.0
2025-02-13,2.3,2.41,2.3,2.3,11210,2.3,2.41,2.3,2.3,11210,0.0,1.0
2025-02-14,2.25,2.42,2.14,2.14,10819,2.25,2.42,2.14,2.14,10819,0.0,1.0
2025-02-18,2.2,2.35,2.2,2.3,16938,2.2,2.35,2.2,2.3,16938,0.0,1.0
2025-02-19,2.2114,2.34,2.21,2.3,4187,2.2114,2.34,2.21,2.3,4187,0.0,1.0
2025-02-20,2.18,2.75,2.18,2.2001,13989,2.18,2.75,2.18,2.2001,13989,0.0,1.0
2025-02-21,2.23,2.41,2.17,2.17,8790,2.23,2.41,2.17,2.17,8790,0.0,1.0
2025-02-24,2.2202,2.31,2.18,2.2,3210,2.2202,2.31,2.18,2.2,3210,0.0,1.0
2025-02-25,2.15,2.2013,2.15,2.2,2079,2.15,2.2013,2.15,2.2,2079,0.0,1.0
2025-02-26,2.2203,2.38,2.2,2.2,5653,2.2203,2.38,2.2,2.2,5653,0.0,1.0
2025-02-27,2.26,2.3,2.22,2.26,3135,2.26,2.3,2.22,2.26,3135,0.0,1.0
2025-02-28,2.26,2.3271,2.2,2.27,6022,2.26,2.3271,2.2,2.27,6022,0.0,1.0
2025-03-03,2.3,2.52,2.23,2.31,18779,2.3,2.52,2.23,2.31,18779,0.0,1.0
2025-03-04,2.2,2.345,2.05,2.25,7221,2.2,2.345,2.05,2.25,7221,0.0,1.0
2025-03-05,2.3194,2.4198,2.2,2.2,13210,2.3194,2.4198,2.2,2.2,13210,0.0,1.0
2025-03-06,2.22,2.2996,2.22,2.2996,1040,2.22,2.2996,2.22,2.2996,1040,0.0,1.0
2025-03-07,2.3115,2.4501,2.29,2.29,2151,2.3115,2.4501,2.29,2.29,2151,0.0,1.0
2025-03-10,2.33,2.5,2.31,2.31,6558,2.33,2.5,2.31,2.31,6558,0.0,1.0
2025-03-11,2.437689,2.5,2.32,2.4,13988,2.437689,2.5,2.32,2.4,13988,0.0,1.0
2025-03-12,2.34,2.48,2.32,2.48,10500,2.34,2.48,2.32,2.48,10500,0.0,1.0
2025-03-13,2.29,2.43,2.29,2.32,4511,2.29,2.43,2.29,2.32,4511,0.0,1.0
2025-03-14,2.28,2.28,2.28,2.28,672,2.28,2.28,2.28,2.28,672,0.0,1.0
2025-03-17,2.25,2.39,2.24,2.28,6130,2.25,2.39,2.24,2.28,6130,0.0,1.0
2025-03-18,2.2,2.28,2.2,2.25,4897,2.2,2.28,2.2,2.25,4897,0.0,1.0
2025-03-19,2.2,2.2,2.2,2.2,470,2.2,2.2,2.2,2.2,470,0.0,1.0
2025-03-20,2.21,2.41,2.2,2.2,2051,2.21,2.41,2.2,2.2,2051,0.0,1.0
2025-03-21,2.21,2.42,2.21,2.27,3485,2.21,2.42,2.21,2.27,3485,0.0,1.0
2025-03-24,2.33,2.35,2.31,2.31,2558,2.33,2.35,2.31,2.31,2558,0.0,1.0
2025-03-25,2.24,2.4,2.24,2.25,1355,2.24,2.4,2.24,2.25,1355,0.0,1.0
2025-03-26,2.2,2.4,2.2,2.39,4720,2.2,2.4,2.2,2.39,4720,0.0,1.0
2025-03-27,2.185,2.49,2.015,2.25,14360,2.185,2.49,2.015,2.25,14360,0.0,1.0
2025-03-28,1.94,2.21,1.85,2.11,17198,1.94,2.21,1.85,2.11,17198,0.0,1.0
2025-03-31,2.01,2.01,1.99,1.99,1210,2.01,2.01,1.99,1.99,1210,0.0,1.0
2025-04-01,2.14,2.2,2.14,2.15,1929,2.14,2.2,2.14,2.15,1929,0.0,1.0
2025-04-02,2.09,2.14,2.09,2.14,1158,2.09,2.14,2.09,2.14,1158,0.0,1.0
2025-04-03,2.0501,2.12,2.05,2.06,4059,2.0501,2.12,2.05,2.06,4059,0.0,1.0
2025-04-04,2.01,2.0998,2.0,2.03,12421,2.01,2.0998,2.0,2.03,12421,0.0,1.0
2025-04-07,1.8685,1.94,1.83,1.9,1933,1.8685,1.94,1.83,1.9,1933,0.0,1.0
2025-04-08,1.849,1.8499,1.71,1.8499,4766,1.849,1.8499,1.71,1.8499,4766,0.0,1.0
2025-04-09,1.98,1.98,1.97,1.97,384,1.98,1.98,1.97,1.97,384,0.0,1.0
2025-04-10,1.8948,1.8948,1.8948,1.8948,674,1.8948,1.8948,1.8948,1.8948,674,0.0,1.0
2025-04-11,1.94,2.0902,1.815,1.96,8276,1.94,2.0902,1.815,1.96,8276,0.0,1.0
2025-04-14,2.075,2.1,1.91,2.02,9692,2.075,2.1,1.91,2.02,9692,0.0,1.0
2025-04-15,2.09,2.09,2.09,2.09,149,2.09,2.09,2.09,2.09,149,0.0,1.0
2025-04-16,1.91,2.16,1.91,1.93,1633,1.91,2.16,1.91,1.93,1633,0.0,1.0
2025-04-17,1.71,1.9,1.69,1.9,7475,1.71,1.9,1.69,1.9,7475,0.0,1.0
2025-04-21,1.71,1.71,1.71,1.71,228,1.71,1.71,1.71,1.71,228,0.0,1.0
2025-04-22,1.9996,2.18,1.798,2.12,398679,1.9996,2.18,1.798,2.12,398679,0.0,1.0
2025-04-23,2.0,2.0702,2.0,2.0,9209,2.0,2.0702,2.0,2.0,9209,0.0,1.0
2025-04-24,1.9,2.03,1.9,2.03,35439,1.9,2.03,1.9,2.03,35439,0.0,1.0
2025-04-25,1.995,2.05,1.83,1.96,40469,1.995,2.05,1.83,1.96,40469,0.0,1.0
2025-04-28,2.0,2.2,1.96,1.99,37775,2.0,2.2,1.96,1.99,37775,0.0,1.0
2025-04-29,1.98,2.1,1.98,2.0,12594,1.98,2.1,1.98,2.0,12594,0.0,1.0
2025-04-30,1.84,2.0,1.84,1.98,3796,1.84,2.0,1.84,1.98,3796,0.0,1.0
2025-05-01,2.0,2.0,2.0,2.0,374,2.0,2.0,2.0,2.0,374,0.0,1.0
2025-05-02,1.93,2.0868,1.93,2.0,8592,1.93,2.0868,1.93,2.0,8592,0.0,1.0
2025-05-05,2.025,2.1,1.9,1.9,1219,2.025,2.1,1.9,1.9,1219,0.0,1.0
2025-05-06,2.025,2.025,2.025,2.025,258,2.025,2.025,2.025,2.025,258,0.0,1.0
2025-05-07,1.8786,1.95,1.1,1.91,26163,1.8786,1.95,1.1,1.91,26163,0.0,1.0
2025-05-08,1.84,1.865,1.75,1.75,7324,1.84,1.865,1.75,1.75,7324,0.0,1.0
2025-05-09,1.85,1.85,1.85,1.85,1027,1.85,1.85,1.85,1.85,1027,0.0,1.0
2025-05-12,1.89,1.95,1.71,1.84,26928,1.89,1.95,1.71,1.84,26928,0.0,1.0
2025-05-13,1.85,1.89,1.85,1.89,1573,1.85,1.89,1.85,1.89,1573,0.0,1.0
2025-05-14,1.85,1.85,1.85,1.85,418,1.85,1.85,1.85,1.85,418,0.0,1.0
2025-05-15,1.8597,1.8597,1.8597,1.8597,1068,1.8597,1.8597,1.8597,1.8597,1068,0.0,1.0
2025-05-16,1.85,1.87,1.83,1.83,2308,1.85,1.87,1.83,1.83,2308,0.0,1.0
2025-05-19,1.86,1.915,1.83,1.915,1891,1.86,1.915,1.83,1.915,1891,0.0,1.0
2025-05-20,1.89,1.9163,1.85,1.85,7750,1.89,1.9163,1.85,1.85,7750,0.0,1.0
2025-05-21,1.8074,1.8074,1.8074,1.8074,442,1.8074,1.8074,1.8074,1.8074,442,0.0,1.0
2025-05-22,1.8074,1.8074,1.8074,1.8074,944,1.8074,1.8074,1.8074,1.8074,944,0.0,1.0
2025-05-23,1.85,2.1,1.81,2.0,2484,1.85,2.1,1.81,2.0,2484,0.0,1.0
2025-05-27,1.92,1.92,1.92,1.92,2319,1.92,1.92,1.92,1.92,2319,0.0,1.0
2025-05-28,1.8799,1.8799,1.8,1.8,1366,1.8799,1.8799,1.8,1.8,1366,0.0,1.0
2025-05-29,1.995,2.1,1.8,1.8,24108,1.995,2.1,1.8,1.8,24108,0.0,1.0
2025-05-30,1.82,1.96,1.78,1.78,83940,1.82,1.96,1.78,1.78,83940,0.0,1.0
2025-06-02,1.61,1.88,1.4,1.77,44119,1.61,1.88,1.4,1.77,44119,0.0,1.0
2025-06-03,1.6401,1.76,1.56,1.56,6039,1.6401,1.76,1.56,1.56,6039,0.0,1.0
2025-06-04,1.7,1.701,1.6,1.7,7723,1.7,1.701,1.6,1.7,7723,0.0,1.0
2025-06-05,1.735,1.76,1.7,1.7,5396,1.735,1.76,1.7,1.7,5396,0.0,1.0
2025-06-06,1.65,1.81,1.61,1.61,26519,1.65,1.81,1.61,1.61,26519,0.0,1.0
2025-06-09,1.61,1.66,1.59,1.66,4600,1.61,1.66,1.59,1.66,4600,0.0,1.0
2025-06-10,1.57,1.62,1.54,1.54,13012,1.57,1.62,1.54,1.54,13012,0.0,1.0
2025-06-11,1.67,1.74,1.6,1.7386,9493,1.67,1.74,1.6,1.7386,9493,0.0,1.0
2025-06-12,1.6,1.73,1.56,1.65,8274,1.6,1.73,1.56,1.65,8274,0.0,1.0
2025-06-13,1.629,1.686,1.62,1.62,2141,1.629,1.686,1.62,1.62,2141,0.0,1.0
2025-06-16,1.7399,1.7399,1.6,1.6,10672,1.7399,1.7399,1.6,1.6,10672,0.0,1.0
2025-06-17,1.5,1.65,1.5,1.6,24813,1.5,1.65,1.5,1.6,24813,0.0,1.0
2025-06-18,1.47,1.65,1.47,1.52,16707,1.47,1.65,1.47,1.52,16707,0.0,1.0
2025-06-20,1.47,1.5,1.47,1.5,1252,1.47,1.5,1.47,1.5,1252,0.0,1.0
2025-06-23,1.4001,1.5,1.4001,1.48,6129,1.4001,1.5,1.4001,1.48,6129,0.0,1.0
2025-06-24,1.495,1.52,1.455,1.52,9834,1.495,1.52,1.455,1.52,9834,0.0,1.0
2025-06-25,1.6399,1.6399,1.47,1.49,5869,1.6399,1.6399,1.47,1.49,5869,0.0,1.0
2025-06-26,1.5501,1.58,1.55,1.55,1683,1.5501,1.58,1.55,1.55,1683,0.0,1.0
2025-06-27,1.5501,1.5501,1.5501,1.5501,118,1.5501,1.5501,1.5501,1.5501,118,0.0,1.0
2025-06-30,1.47,1.57,1.47,1.57,11424,1.47,1.57,1.47,1.57,11424,0.0,1.0
2025-07-01,1.5,1.52,1.48,1.48,846,1.5,1.52,1.48,1.48,846,0.0,1.0
2025-07-02,1.5166,1.5166,1.4782,1.4782,296,1.5166,1.5166,1.4782,1.4782,296,0.0,1.0
2025-07-03,1.5,1.5243,1.5,1.5243,272,1.5,1.5243,1.5,1.5243,272,0.0,1.0
2025-07-07,1.42,1.63,1.42,1.5,24834,1.42,1.63,1.42,1.5,24834,0.0,1.0
2025-07-08,1.58,1.58,1.505,1.505,983,1.58,1.58,1.505,1.505,983,0.0,1.0
2025-07-09,1.5686,1.5686,1.5662,1.5662,1572,1.5686,1.5686,1.5662,1.5662,1572,0.0,1.0
2025-07-10,1.51,1.6,1.5,1.5,11687,1.51,1.6,1.5,1.5,11687,0.0,1.0
2025-07-11,1.6094,1.6094,1.545,1.545,647,1.6094,1.6094,1.545,1.545,647,0.0,1.0
2025-07-14,1.51,1.63,1.48,1.52,23793,1.51,1.63,1.48,1.52,23793,0.0,1.0
2025-07-15,1.57,1.57,1.56,1.56,669,1.57,1.57,1.56,1.56,669,0.0,1.0
2025-07-16,1.51,1.5463,1.51,1.545,2271,1.51,1.5463,1.51,1.545,2271,0.0,1.0
2025-07-17,1.5,1.525,1.5,1.525,3911,1.5,1.525,1.5,1.525,3911,0.0,1.0
2025-07-18,1.5,1.5201,1.5,1.5,4448,1.5,1.5201,1.5,1.5,4448,0.0,1.0
2025-07-21,1.52,1.5506,1.5,1.5506,3546,1.52,1.5506,1.5,1.5506,3546,0.0,1.0
2025-07-22,1.55,1.55,1.52,1.52,911,1.55,1.55,1.52,1.52,911,0.0,1.0
2025-07-23,1.47,1.55,1.47,1.55,16766,1.47,1.55,1.47,1.55,16766,0.0,1.0
2025-07-24,1.47,1.5228,1.47,1.5205,5897,1.47,1.5228,1.47,1.5205,5897,0.0,1.0
2025-07-25,1.44,1.49,1.43,1.48,6949,1.44,1.49,1.43,1.48,6949,0.0,1.0
2025-07-28,1.415,1.47,1.41,1.47,8315,1.415,1.47,1.41,1.47,8315,0.0,1.0
2025-07-29,1.4284,1.45,1.41,1.4499,3652,1.4284,1.45,1.41,1.4499,3652,0.0,1.0
2025-07-30,1.41,1.42,1.41,1.41,1277,1.41,1.42,1.41,1.41,1277,0.0,1.0
2025-07-31,1.43,1.45,1.41,1.41,10695,1.43,1.45,1.41,1.41,10695,0.0,1.0
2025-08-01,1.45,1.47,1.43,1.43,4210,1.45,1.47,1.43,1.43,4210,0.0,1.0
2025-08-04,1.5,1.52,1.43,1.48,8799,1.5,1.52,1.43,1.48,8799,0.0,1.0
2025-08-05,1.5,1.55,1.43,1.49,6787,1.5,1.55,1.43,1.49,6787,0.0,1.0
2025-08-06,1.55,1.55,1.495,1.495,2796,1.55,1.55,1.495,1.495,2796,0.0,1.0
2025-08-07,1.55,1.61,1.46,1.59,9648,1.55,1.61,1.46,1.59,9648,0.0,1.0
2025-08-08,1.56,1.64,1.52,1.58,5416,1.56,1.64,1.52,1.58,5416,0.0,1.0
2025-08-11,1.61,1.675,1.61,1.62,1460,1.61,1.675,1.61,1.62,1460,0.0,1.0
2025-08-12,1.55,1.72,1.52,1.72,1469,1.55,1.72,1.52,1.72,1469,0.0,1.0
2025-08-13,1.63,1.7,1.63,1.675,1893,1.63,1.7,1.63,1.675,1893,0.0,1.0
2025-08-14,1.75,1.7933,1.48,1.48,6636,1.75,1.7933,1.48,1.48,6636,0.0,1.0
2025-08-15,1.69,1.9903,1.69,1.85,57939,1.69,1.9903,1.69,1.85,57939,0.0,1.0
2025-08-18,1.7991,1.8,1.61,1.76,7707,1.7991,1.8,1.61,1.76,7707,0.0,1.0
2025-08-19,1.7,1.8,1.65,1.8,29021,1.7,1.8,1.65,1.8,29021,0.0,1.0
2025-08-20,1.67,1.705,1.63,1.68,4902,1.67,1.705,1.63,1.68,4902,0.0,1.0
2025-08-21,1.69,1.69,1.5,1.58,6897,1.69,1.69,1.5,1.58,6897,0.0,1.0
2025-08-22,1.6754,1.6754,1.6167,1.62,1136,1.6754,1.6754,1.6167,1.62,1136,0.0,1.0
2025-08-25,1.64,1.725,1.63,1.63,7530,1.64,1.725,1.63,1.63,7530,0.0,1.0
2025-08-26,1.66,1.67,1.62,1.64,3177,1.66,1.67,1.62,1.64,3177,0.0,1.0
2025-08-27,1.69,1.69,1.63,1.67,4101,1.69,1.69,1.63,1.67,4101,0.0,1.0
2025-08-28,1.6756,1.69,1.62,1.62,5840,1.6756,1.69,1.62,1.62,5840,0.0,1.0
2025-08-29,1.69,1.69,1.67,1.675,1748,1.69,1.69,1.67,1.675,1748,0.0,1.0
2025-09-02,1.78,1.845,1.7,1.71,5121,1.78,1.845,1.7,1.71,5121,0.0,1.0
2025-09-03,1.78,1.8,1.75,1.79,8481,1.78,1.8,1.75,1.79,8481,0.0,1.0
2025-09-04,1.76,1.87,1.72,1.87,4956,1.76,1.87,1.72,1.87,4956,0.0,1.0
2025-09-05,1.75,1.88,1.72,1.87,27775,1.75,1.88,1.72,1.87,27775,0.0,1.0
2025-09-08,1.7,1.81,1.65,1.77,15262,1.7,1.81,1.65,1.77,15262,0.0,1.0
2025-09-09,1.72,1.7999,1.66,1.68,11335,1.72,1.7999,1.66,1.68,11335,0.0,1.0
2025-09-10,1.77,1.77,1.68,1.68,5580,1.77,1.77,1.68,1.68,5580,0.0,1.0
2025-09-11,1.8,1.9127,1.73,1.9127,15961,1.8,1.9127,1.73,1.9127,15961,0.0,1.0
2025-09-12,1.785,1.8,1.75,1.79,7097,1.785,1.8,1.75,1.79,7097,0.0,1.0
2025-09-15,1.79,1.88,1.75,1.87,12696,1.79,1.88,1.75,1.87,12696,0.0,1.0
2025-09-16,1.79,1.84,1.79,1.84,3548,1.79,1.84,1.79,1.84,3548,0.0,1.0
2025-09-17,1.7759,1.865,1.68,1.79,26312,1.7759,1.865,1.68,1.79,26312,0.0,1.0
2025-09-18,1.76,1.8,1.76,1.8,10535,1.76,1.8,1.76,1.8,10535,0.0,1.0
2025-09-19,1.7662,1.81,1.76,1.81,11737,1.7662,1.81,1.76,1.81,11737,0.0,1.0
2025-09-22,1.69,1.81,1.55,1.81,37933,1.69,1.81,1.55,1.81,37933,0.0,1.0
2025-09-23,1.79,1.8,1.715,1.715,1036,1.79,1.8,1.715,1.715,1036,0.0,1.0
2025-09-24,1.7,1.8,1.65,1.65,7567,1.7,1.8,1.65,1.65,7567,0.0,1.0
2025-09-25,1.78,1.8,1.7,1.7,10641,1.78,1.8,1.7,1.7,10641,0.0,1.0
2025-09-26,1.72,1.8,1.6568,1.72,10090,1.72,1.8,1.6568,1.72,10090,0.0,1.0
2025-09-29,1.77,1.904,1.75,1.75,4074,1.77,1.904,1.75,1.75,4074,0.0,1.0
2025-09-30,1.7987,1.81,1.78,1.8,22008,1.7987,1.81,1.78,1.8,22008,0.0,1.0
2025-10-01,1.8,1.8212,1.71,1.8212,20254,1.8,1.8212,1.71,1.8212,20254,0.0,1.0
2025-10-02,1.775,1.8,1.7001,1.7001,1761,1.775,1.8,1.7001,1.7001,1761,0.0,1.0
2025-10-03,1.73,1.73,1.72,1.73,2213,1.73,1.73,1.72,1.73,2213,0.0,1.0
2025-10-06,1.75,1.75,1.72,1.72,3268,1.75,1.75,1.72,1.72,3268,0.0,1.0
2025-10-07,1.73,1.7876,1.72,1.7407,3193,1.73,1.7876,1.72,1.7407,3193,0.0,1.0
2025-10-08,1.73,1.8,1.72,1.73,10712,1.73,1.8,1.72,1.73,10712,0.0,1.0
2025-10-09,1.7,1.73,1.7,1.73,6716,1.7,1.73,1.7,1.73,6716,0.0,1.0
2025-10-10,1.57,1.7283,1.562,1.69,17029,1.57,1.7283,1.562,1.69,17029,0.0,1.0
2025-10-13,1.5977,1.69,1.5977,1.69,1060,1.5977,1.69,1.5977,1.69,1060,0.0,1.0
2025-10-14,1.68,1.685,1.55,1.55,5443,1.68,1.685,1.55,1.55,5443,0.0,1.0
2025-10-15,1.66,1.7299,1.625,1.69,5447,1.66,1.7299,1.625,1.69,5447,0.0,1.0
2025-10-16,1.61,1.68,1.61,1.68,5330,1.61,1.68,1.61,1.68,5330,0.0,1.0
2025-10-17,1.64,1.73,1.6,1.73,8772,1.64,1.73,1.6,1.73,8772,0.0,1.0
2025-10-20,1.65,1.71,1.64,1.7,7787,1.65,1.71,1.64,1.7,7787,0.0,1.0
2025-10-21,1.655,1.7,1.655,1.7,1639,1.655,1.7,1.655,1.7,1639,0.0,1.0
2025-10-22,1.65,1.68,1.65,1.65,1925,1.65,1.68,1.65,1.65,1925,0.0,1.0
2025-10-23,1.66,1.66,1.55,1.56,3790,1.66,1.66,1.55,1.56,3790,0.0,1.0
2025-10-24,1.6519,1.67,1.61,1.61,2524,1.6519,1.67,1.61,1.61,2524,0.0,1.0
2025-10-27,1.51,1.59,1.51,1.5889,9662,1.51,1.59,1.51,1.5889,9662,0.0,1.0
2025-10-28,1.51,1.5989,1.48,1.51,18280,1.51,1.5989,1.48,1.51,18280,0.0,1.0
2025-10-29,1.5,1.58,1.5,1.58,1503,1.5,1.58,1.5,1.58,1503,0.0,1.0
2025-10-30,1.3899,1.54,1.3,1.54,34104,1.3899,1.54,1.3,1.54,34104,0.0,1.0
2025-10-31,1.43,1.59,1.36,1.43,26160,1.43,1.59,1.36,1.43,26160,0.0,1.0
2025-11-03,1.39,1.54,1.38,1.47,8446,1.39,1.54,1.38,1.47,8446,0.0,1.0
2025-11-04,1.35,1.48,1.31,1.31,8714,1.35,1.48,1.31,1.31,8714,0.0,1.0
2025-11-05,1.45,1.4768,1.32,1.42,7452,1.45,1.4768,1.32,1.42,7452,0.0,1.0
2025-11-06,1.55,1.5653,1.42,1.42,10238,1.55,1.5653,1.42,1.42,10238,0.0,1.0
2025-11-07,1.55,1.5797,1.43,1.56,15718,1.55,1.5797,1.43,1.56,15718,0.0,1.0
2025-11-10,1.58,1.6,1.58,1.6,7536,1.58,1.6,1.58,1.6,7536,0.0,1.0
2025-11-11,1.62,1.665,1.4,1.55,21854,1.62,1.665,1.4,1.55,21854,0.0,1.0
2025-11-12,1.6099,1.61,1.53,1.53,804,1.6099,1.61,1.53,1.53,804,0.0,1.0
2025-11-13,1.51,1.51,1.45,1.46,4428,1.51,1.51,1.45,1.46,4428,0.0,1.0
2025-11-14,1.56,1.6,1.41,1.55,32736,1.56,1.6,1.41,1.55,32736,0.0,1.0
2025-11-17,1.57,1.58,1.5,1.58,9395,1.57,1.58,1.5,1.58,9395,0.0,1.0
2025-11-18,1.57,1.57,1.57,1.57,329,1.57,1.57,1.57,1.57,329,0.0,1.0
2025-11-19,1.46,1.56,1.45,1.51,7476,1.46,1.56,1.45,1.51,7476,0.0,1.0
2025-11-20,1.43,1.54,1.35,1.48,12610,1.43,1.54,1.35,1.48,12610,0.0,1.0
2025-11-21,1.35,1.493,1.34,1.34,3427,1.35,1.493,1.34,1.34,3427,0.0,1.0
2025-11-24,1.41,1.55,1.37,1.39,18083,1.41,1.55,1.37,1.39,18083,0.0,1.0
2025-11-25,1.39,1.485,1.37,1.47,7529,1.39,1.485,1.37,1.47,7529,0.0,1.0
2025-11-26,1.38,1.48,1.32,1.48,3441,1.38,1.48,1.32,1.48,3441,0.0,1.0