date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-28,3.65,3.96,3.4,3.94,822003,3.65,3.96,3.4,3.94,822003,0.0,1.0
2023-03-01,3.3,3.69,3.03,3.69,79129,3.3,3.69,3.03,3.69,79129,0.0,1.0
2023-03-02,3.73,3.73,3.1,3.25,130583,3.73,3.73,3.1,3.25,130583,0.0,1.0
2023-03-03,3.47,3.75,3.22,3.7,122062,3.47,3.75,3.22,3.7,122062,0.0,1.0
2023-03-06,3.32,3.54,3.16,3.37,79160,3.32,3.54,3.16,3.37,79160,0.0,1.0
2023-03-07,3.29,3.4,3.1078,3.3682,28159,3.29,3.4,3.1078,3.3682,28159,0.0,1.0
2023-03-08,3.32,3.43,3.16,3.19,13116,3.32,3.43,3.16,3.19,13116,0.0,1.0
2023-03-09,3.26,3.4,3.1649,3.4,24777,3.26,3.4,3.1649,3.4,24777,0.0,1.0
2023-03-10,3.12,3.3,3.1,3.132,37768,3.12,3.3,3.1,3.132,37768,0.0,1.0
2023-03-13,3.19,3.26,2.78,3.09,23408,3.19,3.26,2.78,3.09,23408,0.0,1.0
2023-03-14,3.16,3.2017,3.0,3.2017,26333,3.16,3.2017,3.0,3.2017,26333,0.0,1.0
2023-03-15,3.09,3.22,2.99,2.9999,40387,3.09,3.22,2.99,2.9999,40387,0.0,1.0
2023-03-16,2.96,3.0,2.71,3.0,42092,2.96,3.0,2.71,3.0,42092,0.0,1.0
2023-03-17,3.0099,3.015,2.9,2.912,8969,3.0099,3.015,2.9,2.912,8969,0.0,1.0
2023-03-20,3.04,3.05,2.72,3.05,27731,3.04,3.05,2.72,3.05,27731,0.0,1.0
2023-03-21,2.94,3.04,2.8,3.04,22114,2.94,3.04,2.8,3.04,22114,0.0,1.0
2023-03-22,2.87,3.0,2.8,2.83,44791,2.87,3.0,2.8,2.83,44791,0.0,1.0
2023-03-23,2.97,3.0,2.74,2.86,24110,2.97,3.0,2.74,2.86,24110,0.0,1.0
2023-03-24,2.89,3.07,2.8,2.8,22222,2.89,3.07,2.8,2.8,22222,0.0,1.0
2023-03-27,2.23,3.1299,2.01,3.1,108476,2.23,3.1299,2.01,3.1,108476,0.0,1.0
2023-03-28,1.97,3.0,1.87,2.13,132024,1.97,3.0,1.87,2.13,132024,0.0,1.0
2023-03-29,1.88,2.04,1.8,1.95,68775,1.88,2.04,1.8,1.95,68775,0.0,1.0
2023-03-30,1.93,2.0501,1.745,1.88,37106,1.93,2.0501,1.745,1.88,37106,0.0,1.0
2023-03-31,1.99,2.08,1.79,1.93,95122,1.99,2.08,1.79,1.93,95122,0.0,1.0
2023-04-03,1.76,1.9212,1.71,1.91,18523,1.76,1.9212,1.71,1.91,18523,0.0,1.0
2023-04-04,2.0501,2.14,1.5832,1.75,223554,2.0501,2.14,1.5832,1.75,223554,0.0,1.0
2023-04-05,1.81,2.0,1.62,1.89,103012,1.81,2.0,1.62,1.89,103012,0.0,1.0
2023-04-06,1.72,1.83,1.6,1.71,54944,1.72,1.83,1.6,1.71,54944,0.0,1.0
2023-04-10,1.67,1.83,1.65,1.76,16669,1.67,1.83,1.65,1.76,16669,0.0,1.0
2023-04-11,1.7,1.75,1.65,1.67,11561,1.7,1.75,1.65,1.67,11561,0.0,1.0
2023-04-12,1.66,1.6966,1.53,1.6966,18438,1.66,1.6966,1.53,1.6966,18438,0.0,1.0
2023-04-13,1.48,1.65,1.36,1.55,58509,1.48,1.65,1.36,1.55,58509,0.0,1.0
2023-04-14,1.42,2.0,1.4,1.7,194681,1.42,2.0,1.4,1.7,194681,0.0,1.0
2023-04-17,1.74,1.92,1.43,1.44,123225,1.74,1.92,1.43,1.44,123225,0.0,1.0
2023-04-18,1.73,1.82,1.66,1.82,31801,1.73,1.82,1.66,1.82,31801,0.0,1.0
2023-04-19,1.59,1.782,1.55,1.6404,26242,1.59,1.782,1.55,1.6404,26242,0.0,1.0
2023-04-20,1.64,1.73,1.5501,1.66,7348,1.64,1.73,1.5501,1.66,7348,0.0,1.0
2023-04-21,1.68,1.86,1.6403,1.7,41847,1.68,1.86,1.6403,1.7,41847,0.0,1.0
2023-04-24,1.61,1.7901,1.61,1.65,37919,1.61,1.7901,1.61,1.65,37919,0.0,1.0
2023-04-25,1.44,1.645,1.4,1.63,34778,1.44,1.645,1.4,1.63,34778,0.0,1.0
2023-04-26,1.47,1.5273,1.43,1.5273,23256,1.47,1.5273,1.43,1.5273,23256,0.0,1.0
2023-04-27,1.48,1.49,1.43,1.49,8648,1.48,1.49,1.43,1.49,8648,0.0,1.0
2023-04-28,1.49,1.5,1.42,1.48,4160,1.49,1.5,1.42,1.48,4160,0.0,1.0
2023-05-01,1.69,1.7,1.49,1.61,19169,1.69,1.7,1.49,1.61,19169,0.0,1.0
2023-05-02,1.49,1.73,1.4401,1.73,24233,1.49,1.73,1.4401,1.73,24233,0.0,1.0
2023-05-03,1.69,1.69,1.47,1.47,7963,1.69,1.69,1.47,1.47,7963,0.0,1.0
2023-05-04,1.58,1.6729,1.58,1.6729,1156,1.58,1.6729,1.58,1.6729,1156,0.0,1.0
2023-05-05,1.54,1.57,1.54,1.57,1368,1.54,1.57,1.54,1.57,1368,0.0,1.0
2023-05-08,1.515,1.515,1.515,1.515,1766,1.515,1.515,1.515,1.515,1766,0.0,1.0
2023-05-09,1.52,1.52,1.43,1.5,4942,1.52,1.52,1.43,1.5,4942,0.0,1.0
2023-05-10,1.59,1.6,1.4,1.52,28461,1.59,1.6,1.4,1.52,28461,0.0,1.0
2023-05-11,1.45,1.6699,1.45,1.58,17723,1.45,1.6699,1.45,1.58,17723,0.0,1.0
2023-05-12,1.55,1.55,1.46,1.46,793,1.55,1.55,1.46,1.46,793,0.0,1.0
2023-05-15,1.548,1.5598,1.4,1.4,10904,1.548,1.5598,1.4,1.4,10904,0.0,1.0
2023-05-16,1.6,1.63,1.42,1.57,55068,1.6,1.63,1.42,1.57,55068,0.0,1.0
2023-05-17,1.86,1.87,1.46,1.55,64671,1.86,1.87,1.46,1.55,64671,0.0,1.0
2023-05-18,2.16,2.39,1.67,1.68,262276,2.16,2.39,1.67,1.68,262276,0.0,1.0
2023-05-19,2.01,2.0599,1.85,2.0,60328,2.01,2.0599,1.85,2.0,60328,0.0,1.0
2023-05-22,2.08,2.08,1.99,2.0,30783,2.08,2.08,1.99,2.0,30783,0.0,1.0
2023-05-23,2.3,2.359,2.0225,2.08,33574,2.3,2.359,2.0225,2.08,33574,0.0,1.0
2023-05-24,2.29,2.3,2.12,2.3,16865,2.29,2.3,2.12,2.3,16865,0.0,1.0
2023-05-25,4.96,8.04,4.12,6.0,50412210,4.96,8.04,4.12,6.0,50412210,0.0,1.0
2023-05-26,4.04,4.75,4.01,4.49,1244181,4.04,4.75,4.01,4.49,1244181,0.0,1.0
2023-05-30,2.92,4.19,2.61,3.71,891988,2.92,4.19,2.61,3.71,891988,0.0,1.0
2023-05-31,3.07,3.45,2.6101,2.96,755901,3.07,3.45,2.6101,2.96,755901,0.0,1.0
2023-06-01,2.8,2.9344,2.7,2.82,314878,2.8,2.9344,2.7,2.82,314878,0.0,1.0
2023-06-02,2.68,2.8799,2.6,2.71,252640,2.68,2.8799,2.6,2.71,252640,0.0,1.0
2023-06-05,2.16,2.758,2.11,2.73,413683,2.16,2.758,2.11,2.73,413683,0.0,1.0
2023-06-06,3.22,3.8496,2.11,2.11,9141692,3.22,3.8496,2.11,2.11,9141692,0.0,1.0
2023-06-07,3.17,3.28,2.62,2.93,736585,3.17,3.28,2.62,2.93,736585,0.0,1.0
2023-06-08,2.8,3.17,2.8,3.17,247756,2.8,3.17,2.8,3.17,247756,0.0,1.0
2023-06-09,2.87,3.17,2.72,2.8,252501,2.87,3.17,2.72,2.8,252501,0.0,1.0
2023-06-12,2.83,3.0,2.65,2.71,91554,2.83,3.0,2.65,2.71,91554,0.0,1.0
2023-06-13,2.7,2.8299,2.625,2.79,84970,2.7,2.8299,2.625,2.79,84970,0.0,1.0
2023-06-14,2.99,3.1499,2.7,2.7,321820,2.99,3.1499,2.7,2.7,321820,0.0,1.0
2023-06-15,2.86,3.1,2.75,3.0,157896,2.86,3.1,2.75,3.0,157896,0.0,1.0
2023-06-16,2.91,2.95,2.77,2.82,109900,2.91,2.95,2.77,2.82,109900,0.0,1.0
2023-06-20,2.93,2.9499,2.8,2.81,102858,2.93,2.9499,2.8,2.81,102858,0.0,1.0
2023-06-21,2.78,2.93,2.72,2.85,138092,2.78,2.93,2.72,2.85,138092,0.0,1.0
2023-06-22,2.865,2.89,2.715,2.73,97022,2.865,2.89,2.715,2.73,97022,0.0,1.0
2023-06-23,2.82,2.93,2.7,2.81,85690,2.82,2.93,2.7,2.81,85690,0.0,1.0
2023-06-26,3.06,3.28,2.8,2.8,236576,3.06,3.28,2.8,2.8,236576,0.0,1.0
2023-06-27,2.89,3.0821,2.75,2.94,113154,2.89,3.0821,2.75,2.94,113154,0.0,1.0
2023-06-28,2.7,2.85,2.62,2.8,205770,2.7,2.85,2.62,2.8,205770,0.0,1.0
2023-06-29,2.87,2.98,2.65,2.65,82571,2.87,2.98,2.65,2.65,82571,0.0,1.0
2023-06-30,2.82,2.88,2.76,2.8,57726,2.82,2.88,2.76,2.8,57726,0.0,1.0
2023-07-03,2.86,2.86,2.72,2.76,38653,2.86,2.86,2.72,2.76,38653,0.0,1.0
2023-07-05,2.82,2.8888,2.71,2.81,47335,2.82,2.8888,2.71,2.81,47335,0.0,1.0
2023-07-06,2.7,2.85,2.7,2.78,47440,2.7,2.85,2.7,2.78,47440,0.0,1.0
2023-07-07,2.76,2.88,2.66,2.7,44176,2.76,2.88,2.66,2.7,44176,0.0,1.0
2023-07-10,2.9,2.9,2.7,2.7,47206,2.9,2.9,2.7,2.7,47206,0.0,1.0
2023-07-11,2.73,2.9699,2.72,2.82,52190,2.73,2.9699,2.72,2.82,52190,0.0,1.0
2023-07-12,2.59,2.81,2.39,2.68,135919,2.59,2.81,2.39,2.68,135919,0.0,1.0
2023-07-13,2.58,2.68,2.53,2.55,57889,2.58,2.68,2.53,2.55,57889,0.0,1.0
2023-07-14,2.5,2.69,2.41,2.58,72685,2.5,2.69,2.41,2.58,72685,0.0,1.0
2023-07-17,2.54,2.65,2.42,2.46,32035,2.54,2.65,2.42,2.46,32035,0.0,1.0
2023-07-18,2.51,2.75,2.4289,2.64,72293,2.51,2.75,2.4289,2.64,72293,0.0,1.0
2023-07-19,2.72,2.9999,2.33,2.5,260807,2.72,2.9999,2.33,2.5,260807,0.0,1.0
2023-07-20,2.62,2.72,2.59,2.715,11951,2.62,2.72,2.59,2.715,11951,0.0,1.0
2023-07-21,2.8101,2.87,2.63,2.63,94489,2.8101,2.87,2.63,2.63,94489,0.0,1.0
2023-07-24,2.74,2.88,2.69,2.79,42920,2.74,2.88,2.69,2.79,42920,0.0,1.0
2023-07-25,2.75,2.88,2.54,2.78,132013,2.75,2.88,2.54,2.78,132013,0.0,1.0
2023-07-26,3.05,3.1,2.7306,2.76,92471,3.05,3.1,2.7306,2.76,92471,0.0,1.0
2023-07-27,2.9,3.15,2.8,2.97,65524,2.9,3.15,2.8,2.97,65524,0.0,1.0
2023-07-28,2.87,2.95,2.805,2.87,12739,2.87,2.95,2.805,2.87,12739,0.0,1.0
2023-07-31,2.98,3.05,2.7806,2.93,28402,2.98,3.05,2.7806,2.93,28402,0.0,1.0
2023-08-01,2.74,2.95,2.61,2.7001,75813,2.74,2.95,2.61,2.7001,75813,0.0,1.0
2023-08-02,2.64,2.7291,2.51,2.63,24528,2.64,2.7291,2.51,2.63,24528,0.0,1.0
2023-08-03,2.58,2.6659,2.5001,2.5001,13267,2.58,2.6659,2.5001,2.5001,13267,0.0,1.0
2023-08-04,2.61,2.63,2.5,2.6,24254,2.61,2.63,2.5,2.6,24254,0.0,1.0
2023-08-07,2.51,2.6,2.45,2.45,21381,2.51,2.6,2.45,2.45,21381,0.0,1.0
2023-08-08,2.2,2.495,2.0001,2.4,36141,2.2,2.495,2.0001,2.4,36141,0.0,1.0
2023-08-09,2.24,2.3585,2.1202,2.16,17979,2.24,2.3585,2.1202,2.16,17979,0.0,1.0
2023-08-10,2.13,2.29,2.0601,2.12,23118,2.13,2.29,2.0601,2.12,23118,0.0,1.0
2023-08-11,2.16,2.59,2.07,2.09,72410,2.16,2.59,2.07,2.09,72410,0.0,1.0
2023-08-14,2.15,2.2672,2.1101,2.19,14498,2.15,2.2672,2.1101,2.19,14498,0.0,1.0
2023-08-15,2.1,2.3438,2.1,2.1,10888,2.1,2.3438,2.1,2.1,10888,0.0,1.0
2023-08-16,2.01,2.139,2.0,2.11,23336,2.01,2.139,2.0,2.11,23336,0.0,1.0
2023-08-17,1.85,2.07,1.85,2.0,38900,1.85,2.07,1.85,2.0,38900,0.0,1.0
2023-08-18,1.87,1.9,1.83,1.89,14394,1.87,1.9,1.83,1.89,14394,0.0,1.0
2023-08-21,1.85,2.0,1.83,1.89,17694,1.85,2.0,1.83,1.89,17694,0.0,1.0
2023-08-22,1.84,2.0747,1.83,1.9147,15349,1.84,2.0747,1.83,1.9147,15349,0.0,1.0
2023-08-23,1.84,1.97,1.82,1.905,29950,1.84,1.97,1.82,1.905,29950,0.0,1.0
2023-08-24,2.06,2.06,1.83,1.98,66091,2.06,2.06,1.83,1.98,66091,0.0,1.0
2023-08-25,1.86,2.02,1.84,1.96,22045,1.86,2.02,1.84,1.96,22045,0.0,1.0
2023-08-28,1.69,1.87,1.67,1.87,46143,1.69,1.87,1.67,1.87,46143,0.0,1.0
2023-08-29,1.83,1.8491,1.65,1.66,13473,1.83,1.8491,1.65,1.66,13473,0.0,1.0
2023-08-30,1.81,1.97,1.7401,1.81,7964,1.81,1.97,1.7401,1.81,7964,0.0,1.0
2023-08-31,1.84,1.908,1.775,1.8988,12069,1.84,1.908,1.775,1.8988,12069,0.0,1.0
2023-09-01,1.84,1.95,1.78,1.8,51020,1.84,1.95,1.78,1.8,51020,0.0,1.0
2023-09-05,1.95,1.97,1.81,1.83,45672,1.95,1.97,1.81,1.83,45672,0.0,1.0
2023-09-06,1.7,2.0,1.43,2.0,3384340,1.7,2.0,1.43,2.0,3384340,0.0,1.0
2023-09-07,1.45,1.57,1.44,1.57,140876,1.45,1.57,1.44,1.57,140876,0.0,1.0
2023-09-08,1.53,1.59,1.45,1.56,125020,1.53,1.59,1.45,1.56,125020,0.0,1.0
2023-09-11,1.48,1.565,1.46,1.48,35831,1.48,1.565,1.46,1.48,35831,0.0,1.0
2023-09-12,1.49,1.51,1.43,1.51,28031,1.49,1.51,1.43,1.51,28031,0.0,1.0
2023-09-13,1.47,1.51,1.44,1.45,28314,1.47,1.51,1.44,1.45,28314,0.0,1.0
2023-09-14,1.52,1.56,1.43,1.47,30408,1.52,1.56,1.43,1.47,30408,0.0,1.0
2023-09-15,1.47,1.4958,1.4301,1.48,17023,1.47,1.4958,1.4301,1.48,17023,0.0,1.0
2023-09-18,1.45,1.4999,1.4,1.44,30368,1.45,1.4999,1.4,1.44,30368,0.0,1.0
2023-09-19,1.46,1.51,1.42,1.46,21228,1.46,1.51,1.42,1.46,21228,0.0,1.0
2023-09-20,1.38,1.47,1.36,1.45,30306,1.38,1.47,1.36,1.45,30306,0.0,1.0
2023-09-21,1.38,1.4,1.35,1.35,19807,1.38,1.4,1.35,1.35,19807,0.0,1.0
2023-09-22,1.27,1.38,1.27,1.35,27256,1.27,1.38,1.27,1.35,27256,0.0,1.0
2023-09-25,1.24,1.3209,1.15,1.29,42120,1.24,1.3209,1.15,1.29,42120,0.0,1.0
2023-09-26,1.33,1.3647,1.25,1.25,84167,1.33,1.3647,1.25,1.25,84167,0.0,1.0
2023-09-27,1.49,1.49,1.3,1.4,81001,1.49,1.49,1.3,1.4,81001,0.0,1.0
2023-09-28,1.65,1.65,1.402,1.45,91210,1.65,1.65,1.402,1.45,91210,0.0,1.0
2023-09-29,1.75,1.76,1.585,1.62,103889,1.75,1.76,1.585,1.62,103889,0.0,1.0
2023-10-02,1.77,1.8,1.69,1.8,45197,1.77,1.8,1.69,1.8,45197,0.0,1.0
2023-10-03,1.8,1.83,1.66,1.73,47051,1.8,1.83,1.66,1.73,47051,0.0,1.0
2023-10-04,1.73,1.78,1.63,1.73,6048,1.73,1.78,1.63,1.73,6048,0.0,1.0
2023-10-05,1.82,1.82,1.67,1.71,50298,1.82,1.82,1.67,1.71,50298,0.0,1.0
2023-10-06,1.8,1.83,1.72,1.7849,22481,1.8,1.83,1.72,1.7849,22481,0.0,1.0
2023-10-09,1.48,1.72,1.48,1.61,58544,1.48,1.72,1.48,1.61,58544,0.0,1.0
2023-10-10,1.52,1.63,1.52,1.58,14294,1.52,1.63,1.52,1.58,14294,0.0,1.0
2023-10-11,1.5,1.66,1.48,1.56,22488,1.5,1.66,1.48,1.56,22488,0.0,1.0
2023-10-12,1.38,1.545,1.3515,1.43,17846,1.38,1.545,1.3515,1.43,17846,0.0,1.0
2023-10-13,1.535,1.628,1.3877,1.42,87461,1.535,1.628,1.3877,1.42,87461,0.0,1.0
2023-10-16,1.55,1.6,1.4002,1.5001,8716,1.55,1.6,1.4002,1.5001,8716,0.0,1.0
2023-10-17,1.51,1.8899,1.5,1.8,120452,1.51,1.8899,1.5,1.8,120452,0.0,1.0
2023-10-18,1.48,1.54,1.455,1.5057,8636,1.48,1.54,1.455,1.5057,8636,0.0,1.0
2023-10-19,1.47,1.55,1.36,1.41,18419,1.47,1.55,1.36,1.41,18419,0.0,1.0
2023-10-20,1.44,1.52,1.42,1.44,5340,1.44,1.52,1.42,1.44,5340,0.0,1.0
2023-10-23,1.42,1.49,1.3739,1.44,8276,1.42,1.49,1.3739,1.44,8276,0.0,1.0
2023-10-24,1.35,1.415,1.35,1.35,22070,1.35,1.415,1.35,1.35,22070,0.0,1.0
2023-10-25,1.27,1.535,1.27,1.4,17116,1.27,1.535,1.27,1.4,17116,0.0,1.0
2023-10-26,1.22,1.36,1.22,1.33,10944,1.22,1.36,1.22,1.33,10944,0.0,1.0
2023-10-27,1.26,1.33,1.22,1.2804,11306,1.26,1.33,1.22,1.2804,11306,0.0,1.0
2023-10-30,1.24,1.4411,1.24,1.4411,13639,1.24,1.4411,1.24,1.4411,13639,0.0,1.0
2023-10-31,1.21,1.29,1.2,1.29,3446,1.21,1.29,1.2,1.29,3446,0.0,1.0
2023-11-01,1.08,1.23,1.07,1.22,43549,1.08,1.23,1.07,1.22,43549,0.0,1.0
2023-11-02,1.085,1.19,0.91,1.1798,28143,1.085,1.19,0.91,1.1798,28143,0.0,1.0
2023-11-03,1.18,1.21,1.095,1.115,19812,1.18,1.21,1.095,1.115,19812,0.0,1.0
2023-11-06,1.22,1.374,1.1,1.21,32785,1.22,1.374,1.1,1.21,32785,0.0,1.0
2023-11-07,1.27,1.3,1.21,1.21,20455,1.27,1.3,1.21,1.21,20455,0.0,1.0
2023-11-08,1.25,1.3829,1.24,1.35,16260,1.25,1.3829,1.24,1.35,16260,0.0,1.0
2023-11-09,1.25,1.28,1.1706,1.255,32776,1.25,1.28,1.1706,1.255,32776,0.0,1.0
2023-11-10,1.2,1.29,1.1923,1.26,17531,1.2,1.29,1.1923,1.26,17531,0.0,1.0
2023-11-13,1.09,1.26,1.0031,1.26,66127,1.09,1.26,1.0031,1.26,66127,0.0,1.0
2023-11-14,1.16,1.18,1.1,1.18,12064,1.16,1.18,1.1,1.18,12064,0.0,1.0
2023-11-15,1.19,1.2,1.1,1.13,25990,1.19,1.2,1.1,1.13,25990,0.0,1.0
2023-11-16,1.13,1.2,1.12,1.16,11956,1.13,1.2,1.12,1.16,11956,0.0,1.0
2023-11-17,1.2,1.2,1.11,1.1299,12070,1.2,1.2,1.11,1.1299,12070,0.0,1.0
2023-11-20,1.21,1.3,1.15,1.24,26919,1.21,1.3,1.15,1.24,26919,0.0,1.0
2023-11-21,1.27,1.2899,1.21,1.22,13665,1.27,1.2899,1.21,1.22,13665,0.0,1.0
2023-11-22,1.3,1.5,1.2101,1.2101,51325,1.3,1.5,1.2101,1.2101,51325,0.0,1.0
2023-11-24,1.37,1.4,1.33,1.35,16912,1.37,1.4,1.33,1.35,16912,0.0,1.0
2023-11-27,1.38,1.5,1.33,1.33,18696,1.38,1.5,1.33,1.33,18696,0.0,1.0
2023-11-28,1.3,1.38,1.29,1.36,21523,1.3,1.38,1.29,1.36,21523,0.0,1.0
2023-11-29,1.25,1.39,1.13,1.35,46967,1.25,1.39,1.13,1.35,46967,0.0,1.0
2023-11-30,1.26,1.3,1.23,1.28,16154,1.26,1.3,1.23,1.28,16154,0.0,1.0
2023-12-01,1.3,1.32,1.25,1.32,14786,1.3,1.32,1.25,1.32,14786,0.0,1.0
2023-12-04,1.3,1.35,1.26,1.26,16664,1.3,1.35,1.26,1.26,16664,0.0,1.0
2023-12-05,1.27,1.34,1.27,1.28,13859,1.27,1.34,1.27,1.28,13859,0.0,1.0
2023-12-06,1.23,1.32,1.1301,1.25,36670,1.23,1.32,1.1301,1.25,36670,0.0,1.0
2023-12-07,1.2282,1.25,1.2129,1.24,8014,1.2282,1.25,1.2129,1.24,8014,0.0,1.0
2023-12-08,1.22,1.275,1.22,1.22,11049,1.22,1.275,1.22,1.22,11049,0.0,1.0
2023-12-11,1.3,1.36,1.27,1.28,24194,1.3,1.36,1.27,1.28,24194,0.0,1.0
2023-12-12,1.25,1.33,1.25,1.28,21916,1.25,1.33,1.25,1.28,21916,0.0,1.0
2023-12-13,1.24,1.3556,1.23,1.33,26428,1.24,1.3556,1.23,1.33,26428,0.0,1.0
2023-12-14,1.33,1.33,1.2301,1.29,71358,1.33,1.33,1.2301,1.29,71358,0.0,1.0
2023-12-15,1.17,1.34,1.17,1.3,40029,1.17,1.34,1.17,1.3,40029,0.0,1.0
2023-12-18,1.1701,1.24,1.17,1.22,49434,1.1701,1.24,1.17,1.22,49434,0.0,1.0
2023-12-19,1.28,1.3,1.18,1.18,33008,1.28,1.3,1.18,1.18,33008,0.0,1.0
2023-12-20,1.17,1.29,1.17,1.26,37392,1.17,1.29,1.17,1.26,37392,0.0,1.0
2023-12-21,1.17,1.2454,1.12,1.142,54148,1.17,1.2454,1.12,1.142,54148,0.0,1.0
2023-12-22,1.16,1.2003,1.14,1.14,15971,1.16,1.2003,1.14,1.14,15971,0.0,1.0
2023-12-26,1.19,1.21,1.14,1.14,18829,1.19,1.21,1.14,1.14,18829,0.0,1.0
2023-12-27,1.1999,1.25,1.11,1.2,30689,1.1999,1.25,1.11,1.2,30689,0.0,1.0
2023-12-28,1.44,1.62,1.2,1.2,122391,1.44,1.62,1.2,1.2,122391,0.0,1.0
2023-12-29,1.45,1.54,1.4,1.43,53243,1.45,1.54,1.4,1.43,53243,0.0,1.0
2024-01-02,1.8,1.93,1.57,1.57,180068,1.8,1.93,1.57,1.57,180068,0.0,1.0
2024-01-03,1.62,2.0,1.62,2.0,79534,1.62,2.0,1.62,2.0,79534,0.0,1.0
2024-01-04,1.69,1.71,1.6,1.71,34118,1.69,1.71,1.6,1.71,34118,0.0,1.0
2024-01-05,1.91,2.2799,1.82,1.85,2295173,1.91,2.2799,1.82,1.85,2295173,0.0,1.0
2024-01-08,1.87,2.05,1.6901,2.04,159745,1.87,2.05,1.6901,2.04,159745,0.0,1.0
2024-01-09,1.8,1.87,1.8,1.87,45592,1.8,1.87,1.8,1.87,45592,0.0,1.0
2024-01-10,1.61,1.8688,1.54,1.8,152365,1.61,1.8688,1.54,1.8,152365,0.0,1.0
2024-01-11,1.62,1.69,1.5362,1.69,47860,1.62,1.69,1.5362,1.69,47860,0.0,1.0
2024-01-12,1.6,1.6986,1.58,1.69,31613,1.6,1.6986,1.58,1.69,31613,0.0,1.0
2024-01-16,1.45,1.6756,1.4001,1.62,109076,1.45,1.6756,1.4001,1.62,109076,0.0,1.0
2024-01-17,1.39,1.54,1.37,1.45,42332,1.39,1.54,1.37,1.45,42332,0.0,1.0
2024-01-18,1.5,1.6143,1.49,1.49,16788,1.5,1.6143,1.49,1.49,16788,0.0,1.0
2024-01-19,1.45,1.6399,1.45,1.57,55720,1.45,1.6399,1.45,1.57,55720,0.0,1.0
2024-01-22,1.41,1.55,1.41,1.54,24195,1.41,1.55,1.41,1.54,24195,0.0,1.0
2024-01-23,1.4984,1.52,1.43,1.43,62923,1.4984,1.52,1.43,1.43,62923,0.0,1.0
2024-01-24,1.52,1.6,1.5,1.54,110689,1.52,1.6,1.5,1.54,110689,0.0,1.0
2024-01-25,1.42,1.55,1.42,1.52,24695,1.42,1.55,1.42,1.52,24695,0.0,1.0
2024-01-26,1.55,1.59,1.5,1.5,64212,1.55,1.59,1.5,1.5,64212,0.0,1.0
2024-01-29,1.67,1.72,1.5,1.54,44607,1.67,1.72,1.5,1.54,44607,0.0,1.0
2024-01-30,1.72,1.7999,1.63,1.63,19821,1.72,1.7999,1.63,1.63,19821,0.0,1.0
2024-01-31,1.88,1.98,1.68,1.68,85295,1.88,1.98,1.68,1.68,85295,0.0,1.0
2024-02-01,1.7,1.9,1.66,1.88,28003,1.7,1.9,1.66,1.88,28003,0.0,1.0
2024-02-02,1.55,1.765,1.5,1.64,74765,1.55,1.765,1.5,1.64,74765,0.0,1.0
2024-02-05,1.58,1.7194,1.55,1.55,11330,1.58,1.7194,1.55,1.55,11330,0.0,1.0
2024-02-06,1.8,1.9399,1.55,1.65,98390,1.8,1.9399,1.55,1.65,98390,0.0,1.0
2024-02-07,2.2,2.35,1.82,2.01,3461086,2.2,2.35,1.82,2.01,3461086,0.0,1.0
2024-02-08,1.86,2.16,1.64,2.06,385073,1.86,2.16,1.64,2.06,385073,0.0,1.0
2024-02-09,2.11,2.16,1.8001,1.82,283256,2.11,2.16,1.8001,1.82,283256,0.0,1.0
2024-02-12,9.95,34.94,6.05,6.07,149364993,9.95,34.94,6.05,6.07,149364993,0.0,1.0
2024-02-13,14.06,21.7,13.0,18.11,47965846,14.06,21.7,13.0,18.11,47965846,0.0,1.0
2024-02-14,16.09,19.5,14.9,16.9,17600547,16.09,19.5,14.9,16.9,17600547,0.0,1.0
2024-02-15,10.0,13.71,9.0,13.65,9448305,10.0,13.71,9.0,13.65,9448305,0.0,1.0
2024-02-16,13.57,15.7,10.0,11.65,23405360,13.57,15.7,10.0,11.65,23405360,0.0,1.0
2024-02-20,12.4,14.7,11.25,14.38,7032977,12.4,14.7,11.25,14.38,7032977,0.0,1.0
2024-02-21,10.14,11.0734,9.8,10.91,3326349,10.14,11.0734,9.8,10.91,3326349,0.0,1.0
2024-02-22,11.06,11.79,10.28,11.77,5167718,11.06,11.79,10.28,11.77,5167718,0.0,1.0
2024-02-23,9.14,10.25,9.1,9.96,2687448,9.14,10.25,9.1,9.96,2687448,0.0,1.0
2024-02-26,8.5,8.88,7.25,8.1,4334301,8.5,8.88,7.25,8.1,4334301,0.0,1.0
2024-02-27,8.52,8.55,7.5,8.5,2240395,8.52,8.55,7.5,8.5,2240395,0.0,1.0
2024-02-28,7.82,8.1889,7.55,7.96,1266996,7.82,8.1889,7.55,7.96,1266996,0.0,1.0
2024-02-29,8.03,8.7999,7.77,8.23,2156880,8.03,8.7999,7.77,8.23,2156880,0.0,1.0
2024-03-01,7.01,8.0,7.01,7.87,1546918,7.01,8.0,7.01,7.87,1546918,0.0,1.0
2024-03-04,5.91,7.0,5.0,6.88,2640644,5.91,7.0,5.0,6.88,2640644,0.0,1.0
2024-03-05,6.04,6.9,5.28,5.5,1861246,6.04,6.9,5.28,5.5,1861246,0.0,1.0
2024-03-06,5.49,6.282,5.22,6.19,1198011,5.49,6.282,5.22,6.19,1198011,0.0,1.0
2024-03-07,5.97,6.69,5.5,5.9,1564080,5.97,6.69,5.5,5.9,1564080,0.0,1.0
2024-03-08,5.76,6.45,5.68,6.12,1000810,5.76,6.45,5.68,6.12,1000810,0.0,1.0
2024-03-11,5.65,5.88,5.35,5.59,623125,5.65,5.88,5.35,5.59,623125,0.0,1.0
2024-03-12,5.57,6.12,5.44,5.77,867762,5.57,6.12,5.44,5.77,867762,0.0,1.0
2024-03-13,7.13,7.45,5.62,5.79,8155406,7.13,7.45,5.62,5.79,8155406,0.0,1.0
2024-03-14,8.14,9.4,6.7,7.42,15573909,8.14,9.4,6.7,7.42,15573909,0.0,1.0
2024-03-15,8.0,9.6,7.821,7.87,7554389,8.0,9.6,7.821,7.87,7554389,0.0,1.0
2024-03-18,6.87,8.41,6.64,8.275,2538324,6.87,8.41,6.64,8.275,2538324,0.0,1.0
2024-03-19,6.93,7.14,6.4,6.65,1233299,6.93,7.14,6.4,6.65,1233299,0.0,1.0
2024-03-20,6.77,6.98,6.5,6.97,702768,6.77,6.98,6.5,6.97,702768,0.0,1.0
2024-03-21,6.39,7.09,6.27,6.75,1053738,6.39,7.09,6.27,6.75,1053738,0.0,1.0
2024-03-22,6.3,6.64,6.02,6.1,606143,6.3,6.64,6.02,6.1,606143,0.0,1.0
2024-03-25,6.77,7.0,6.25,6.26,791539,6.77,7.0,6.25,6.26,791539,0.0,1.0
2024-03-26,6.37,6.89,6.3,6.89,477708,6.37,6.89,6.3,6.89,477708,0.0,1.0
2024-03-27,6.76,7.0,6.39,6.41,737839,6.76,7.0,6.39,6.41,737839,0.0,1.0
2024-03-28,6.45,6.75,6.4,6.71,356651,6.45,6.75,6.4,6.71,356651,0.0,1.0
2024-04-01,6.16,6.52,6.06,6.47,487711,6.16,6.52,6.06,6.47,487711,0.0,1.0
2024-04-02,6.11,6.11,5.64,6.0,574531,6.11,6.11,5.64,6.0,574531,0.0,1.0
2024-04-03,5.99,6.11,5.85,6.0,384454,5.99,6.11,5.85,6.0,384454,0.0,1.0
2024-04-04,5.9,6.31,5.78,6.2,782405,5.9,6.31,5.78,6.2,782405,0.0,1.0
2024-04-05,5.67,5.9199,5.6,5.8,390651,5.67,5.9199,5.6,5.8,390651,0.0,1.0
2024-04-08,6.2,6.2,5.6,5.8,523014,6.2,6.2,5.6,5.8,523014,0.0,1.0
2024-04-09,7.5,8.2628,5.83,6.14,22298377,7.5,8.2628,5.83,6.14,22298377,0.0,1.0
2024-04-10,6.9,8.42,6.9,7.1,6133587,6.9,8.42,6.9,7.1,6133587,0.0,1.0
2024-04-11,6.74,7.4,6.5,7.13,1437216,6.74,7.4,6.5,7.13,1437216,0.0,1.0
2024-04-12,6.14,6.7999,5.92,6.53,1071763,6.14,6.7999,5.92,6.53,1071763,0.0,1.0
2024-04-15,6.26,6.34,5.87,6.24,659467,6.26,6.34,5.87,6.24,659467,0.0,1.0
2024-04-16,6.45,6.46,5.96,6.09,527883,6.45,6.46,5.96,6.09,527883,0.0,1.0
2024-04-17,6.2,6.47,5.9,6.36,543217,6.2,6.47,5.9,6.36,543217,0.0,1.0
2024-04-18,5.8,6.25,5.8,6.2,441239,5.8,6.25,5.8,6.2,441239,0.0,1.0
2024-04-19,5.52,5.94,5.5,5.75,532496,5.52,5.94,5.5,5.75,532496,0.0,1.0
2024-04-22,5.12,5.59,5.01,5.51,757677,5.12,5.59,5.01,5.51,757677,0.0,1.0
2024-04-23,5.61,5.8,5.22,5.61,589895,5.61,5.8,5.22,5.61,589895,0.0,1.0
2024-04-24,5.66,5.91,5.55,5.69,367875,5.66,5.91,5.55,5.69,367875,0.0,1.0
2024-04-25,5.5,5.53,5.28,5.46,220457,5.5,5.53,5.28,5.46,220457,0.0,1.0
2024-04-26,6.04,6.2,5.51,5.6,544843,6.04,6.2,5.51,5.6,544843,0.0,1.0
2024-04-29,5.98,6.24,5.8,6.01,290982,5.98,6.24,5.8,6.01,290982,0.0,1.0
2024-04-30,5.52,5.98,5.52,5.98,239096,5.52,5.98,5.52,5.98,239096,0.0,1.0
2024-05-01,5.54,5.75,5.5037,5.6,210284,5.54,5.75,5.5037,5.6,210284,0.0,1.0
2024-05-02,5.84,6.03,5.7,5.78,274943,5.84,6.03,5.7,5.78,274943,0.0,1.0
2024-05-03,5.75,6.2,5.73,6.09,351290,5.75,6.2,5.73,6.09,351290,0.0,1.0
2024-05-06,6.05,6.2,5.75,5.75,335813,6.05,6.2,5.75,5.75,335813,0.0,1.0
2024-05-07,5.68,6.07,5.55,6.04,534719,5.68,6.07,5.55,6.04,534719,0.0,1.0
2024-05-08,5.89,5.9,5.58,5.58,159283,5.89,5.9,5.58,5.58,159283,0.0,1.0
2024-05-09,6.04,6.05,5.8,5.89,257177,6.04,6.05,5.8,5.89,257177,0.0,1.0
2024-05-10,5.8,6.0577,5.8,6.04,149166,5.8,6.0577,5.8,6.04,149166,0.0,1.0
2024-05-13,5.95,6.29,5.8535,5.88,366051,5.95,6.29,5.8535,5.88,366051,0.0,1.0
2024-05-14,5.85,6.08,5.77,5.87,394873,5.85,6.08,5.77,5.87,394873,0.0,1.0
2024-05-15,5.71,6.08,5.68,6.08,380339,5.71,6.08,5.68,6.08,380339,0.0,1.0
2024-05-16,5.6,5.79,5.6,5.71,218100,5.6,5.79,5.6,5.71,218100,0.0,1.0
2024-05-17,5.6,5.84,5.438,5.61,327814,5.6,5.84,5.438,5.61,327814,0.0,1.0
2024-05-20,5.51,5.8,5.51,5.6,290332,5.51,5.8,5.51,5.6,290332,0.0,1.0
2024-05-21,5.4,5.7,5.28,5.54,254608,5.4,5.7,5.28,5.54,254608,0.0,1.0
2024-05-22,5.33,5.5598,5.31,5.4,358664,5.33,5.5598,5.31,5.4,358664,0.0,1.0
2024-05-23,5.12,5.412,5.1,5.41,373670,5.12,5.412,5.1,5.41,373670,0.0,1.0
2024-05-24,5.09,5.25,5.06,5.2,275134,5.09,5.25,5.06,5.2,275134,0.0,1.0
2024-05-28,5.11,5.1999,5.02,5.12,314385,5.11,5.1999,5.02,5.12,314385,0.0,1.0
2024-05-29,5.05,5.16,5.01,5.01,243185,5.05,5.16,5.01,5.01,243185,0.0,1.0
2024-05-30,4.75,5.07,4.45,5.07,481225,4.75,5.07,4.45,5.07,481225,0.0,1.0
2024-05-31,4.27,4.7229,4.1,4.7,641739,4.27,4.7229,4.1,4.7,641739,0.0,1.0
2024-06-03,4.65,4.7,4.34,4.38,209010,4.65,4.7,4.34,4.38,209010,0.0,1.0
2024-06-04,4.48,4.68,4.4,4.41,187141,4.48,4.68,4.4,4.41,187141,0.0,1.0
2024-06-05,4.2,4.52,4.2,4.49,341818,4.2,4.52,4.2,4.49,341818,0.0,1.0
2024-06-06,4.15,4.3,4.02,4.25,272319,4.15,4.3,4.02,4.25,272319,0.0,1.0
2024-06-07,4.32,4.41,4.0606,4.09,209401,4.32,4.41,4.0606,4.09,209401,0.0,1.0
2024-06-10,4.38,4.45,4.2,4.37,129001,4.38,4.45,4.2,4.37,129001,0.0,1.0
2024-06-11,4.4,4.49,4.27,4.27,1549145,4.4,4.49,4.27,4.27,1549145,0.0,1.0
2024-06-12,5.23,6.7099,5.13,6.07,56469970,5.23,6.7099,5.13,6.07,56469970,0.0,1.0
2024-06-13,4.71,5.3,4.71,5.26,1871534,4.71,5.3,4.71,5.26,1871534,0.0,1.0
2024-06-14,4.61,4.89,4.45,4.72,861179,4.61,4.89,4.45,4.72,861179,0.0,1.0
2024-06-17,5.19,5.19,4.48,4.62,831244,5.19,5.19,4.48,4.62,831244,0.0,1.0
2024-06-18,5.42,5.47,4.94,5.08,914513,5.42,5.47,4.94,5.08,914513,0.0,1.0
2024-06-20,5.37,5.77,5.21,5.4,519384,5.37,5.77,5.21,5.4,519384,0.0,1.0
2024-06-21,5.19,5.39,5.03,5.37,210567,5.19,5.39,5.03,5.37,210567,0.0,1.0
2024-06-24,4.95,5.19,4.86,5.12,273315,4.95,5.19,4.86,5.12,273315,0.0,1.0
2024-06-25,5.04,5.14,4.89,4.95,174864,5.04,5.14,4.89,4.95,174864,0.0,1.0
2024-06-26,4.96,5.13,4.91,5.04,280930,4.96,5.13,4.91,5.04,280930,0.0,1.0
2024-06-27,5.36,5.425,4.91,5.06,361977,5.36,5.425,4.91,5.06,361977,0.0,1.0
2024-06-28,5.22,5.43,5.1,5.32,176678,5.22,5.43,5.1,5.32,176678,0.0,1.0
2024-07-01,5.62,5.68,5.12,5.34,387213,5.62,5.68,5.12,5.34,387213,0.0,1.0
2024-07-02,5.53,5.77,5.45,5.55,225041,5.53,5.77,5.45,5.55,225041,0.0,1.0
2024-07-03,5.7,5.7,5.332,5.55,178390,5.7,5.7,5.332,5.55,178390,0.0,1.0
2024-07-05,5.45,5.7,5.04,5.65,318704,5.45,5.7,5.04,5.65,318704,0.0,1.0
2024-07-08,5.44,5.58,5.41,5.45,102829,5.44,5.58,5.41,5.45,102829,0.0,1.0
2024-07-09,5.29,5.42,5.24,5.32,175031,5.29,5.42,5.24,5.32,175031,0.0,1.0
2024-07-10,5.24,5.3496,5.11,5.3,216172,5.24,5.3496,5.11,5.3,216172,0.0,1.0
2024-07-11,5.44,5.49,5.21,5.21,173761,5.44,5.49,5.21,5.21,173761,0.0,1.0
2024-07-12,5.56,5.63,5.26,5.38,228745,5.56,5.63,5.26,5.38,228745,0.0,1.0
2024-07-15,5.31,5.6,5.3,5.56,142038,5.31,5.6,5.3,5.56,142038,0.0,1.0
2024-07-16,5.74,5.75,5.28,5.28,284217,5.74,5.75,5.28,5.28,284217,0.0,1.0
2024-07-17,5.41,5.73,5.3,5.51,174223,5.41,5.73,5.3,5.51,174223,0.0,1.0
2024-07-18,5.09,5.41,4.96,5.4,252440,5.09,5.41,4.96,5.4,252440,0.0,1.0
2024-07-19,5.21,5.29,4.96,5.06,121981,5.21,5.29,4.96,5.06,121981,0.0,1.0
2024-07-22,4.96,5.17,4.84,5.14,223380,4.96,5.17,4.84,5.14,223380,0.0,1.0
2024-07-23,5.24,5.26,4.94,4.99,164405,5.24,5.26,4.94,4.99,164405,0.0,1.0
2024-07-24,4.94,5.2,4.84,5.2,215006,4.94,5.2,4.84,5.2,215006,0.0,1.0
2024-07-25,4.86,4.9799,4.7,4.86,120332,4.86,4.9799,4.7,4.86,120332,0.0,1.0
2024-07-26,4.85,4.9099,4.71,4.84,120174,4.85,4.9099,4.71,4.84,120174,0.0,1.0
2024-07-29,4.61,5.75,4.25,5.21,7903573,4.61,5.75,4.25,5.21,7903573,0.0,1.0
2024-07-30,4.25,4.4299,4.13,4.33,577828,4.25,4.4299,4.13,4.33,577828,0.0,1.0
2024-07-31,4.55,4.67,4.19,4.2,491725,4.55,4.67,4.19,4.2,491725,0.0,1.0
2024-08-01,4.2,4.565,4.19,4.53,258651,4.2,4.565,4.19,4.53,258651,0.0,1.0
2024-08-02,4.1,4.21,3.91,4.12,402000,4.1,4.21,3.91,4.12,402000,0.0,1.0
2024-08-05,3.77,3.87,3.3683,3.41,417789,3.77,3.87,3.3683,3.41,417789,0.0,1.0
2024-08-06,3.73,3.95,3.6,3.8,393189,3.73,3.95,3.6,3.8,393189,0.0,1.0
2024-08-07,3.43,3.86,3.33,3.85,358732,3.43,3.86,3.33,3.85,358732,0.0,1.0
2024-08-08,3.52,3.61,3.395,3.44,135866,3.52,3.61,3.395,3.44,135866,0.0,1.0
2024-08-09,3.46,3.57,3.38,3.5,154059,3.46,3.57,3.38,3.5,154059,0.0,1.0
2024-08-12,3.35,3.43,2.93,3.36,474432,3.35,3.43,2.93,3.36,474432,0.0,1.0
2024-08-13,3.54,3.58,3.22,3.44,180366,3.54,3.58,3.22,3.44,180366,0.0,1.0
2024-08-14,3.51,3.64,3.41,3.56,197543,3.51,3.64,3.41,3.56,197543,0.0,1.0
2024-08-15,3.71,3.74,3.41,3.5,144463,3.71,3.74,3.41,3.5,144463,0.0,1.0
2024-08-16,3.64,3.82,3.55,3.72,167752,3.64,3.82,3.55,3.72,167752,0.0,1.0
2024-08-19,3.82,3.838,3.6,3.64,102741,3.82,3.838,3.6,3.64,102741,0.0,1.0
2024-08-20,3.82,3.96,3.76,3.76,142488,3.82,3.96,3.76,3.76,142488,0.0,1.0
2024-08-21,3.81,3.8769,3.7,3.87,103724,3.81,3.8769,3.7,3.87,103724,0.0,1.0
2024-08-22,3.71,3.93,3.62,3.84,131206,3.71,3.93,3.62,3.84,131206,0.0,1.0
2024-08-23,3.72,3.802,3.65,3.72,92137,3.72,3.802,3.65,3.72,92137,0.0,1.0
2024-08-26,3.61,3.79,3.58,3.72,83570,3.61,3.79,3.58,3.72,83570,0.0,1.0
2024-08-27,3.62,3.69,3.5,3.56,115187,3.62,3.69,3.5,3.56,115187,0.0,1.0
2024-08-28,3.27,3.6341,3.21,3.62,295101,3.27,3.6341,3.21,3.62,295101,0.0,1.0
2024-08-29,3.36,3.54,3.3,3.32,281872,3.36,3.54,3.3,3.32,281872,0.0,1.0
2024-08-30,3.48,3.59,3.38,3.42,80096,3.48,3.59,3.38,3.42,80096,0.0,1.0
2024-09-03,3.35,3.56,3.27,3.44,209293,3.35,3.56,3.27,3.44,209293,0.0,1.0
2024-09-04,3.28,3.3895,3.23,3.31,136482,3.28,3.3895,3.23,3.31,136482,0.0,1.0
2024-09-05,3.25,3.41,3.16,3.3,107075,3.25,3.41,3.16,3.3,107075,0.0,1.0
2024-09-06,3.13,3.28,3.08,3.26,87292,3.13,3.28,3.08,3.26,87292,0.0,1.0
2024-09-09,3.21,3.32,3.1,3.16,91105,3.21,3.32,3.1,3.16,91105,0.0,1.0
2024-09-10,3.61,3.7394,3.3001,3.31,565195,3.61,3.7394,3.3001,3.31,565195,0.0,1.0
2024-09-11,3.59,3.64,3.41,3.64,154684,3.59,3.64,3.41,3.64,154684,0.0,1.0
2024-09-12,3.52,3.6799,3.52,3.59,71957,3.52,3.6799,3.52,3.59,71957,0.0,1.0
2024-09-13,3.76,4.04,3.66,3.66,386043,3.76,4.04,3.66,3.66,386043,0.0,1.0
2024-09-16,3.63,3.82,3.52,3.72,77156,3.63,3.82,3.52,3.72,77156,0.0,1.0
2024-09-17,3.78,3.91,3.66,3.67,120579,3.78,3.91,3.66,3.67,120579,0.0,1.0
2024-09-18,3.68,3.87,3.58,3.78,92016,3.68,3.87,3.58,3.78,92016,0.0,1.0
2024-09-19,3.75,3.82,3.64,3.81,95142,3.75,3.82,3.64,3.81,95142,0.0,1.0
2024-09-20,3.79,3.82,3.66,3.76,121854,3.79,3.82,3.66,3.76,121854,0.0,1.0
2024-09-23,3.67,3.82,3.67,3.7,60956,3.67,3.82,3.67,3.7,60956,0.0,1.0
2024-09-24,4.18,4.25,3.6948,3.77,405473,4.18,4.25,3.6948,3.77,405473,0.0,1.0
2024-09-25,3.97,4.21,3.83,4.21,213355,3.97,4.21,3.83,4.21,213355,0.0,1.0
2024-09-26,3.91,4.0698,3.83,4.03,123457,3.91,4.0698,3.83,4.03,123457,0.0,1.0
2024-09-27,3.95,4.07,3.86,3.88,97277,3.95,4.07,3.86,3.88,97277,0.0,1.0
2024-09-30,3.87,3.99,3.75,3.97,92291,3.87,3.99,3.75,3.97,92291,0.0,1.0
2024-10-01,3.73,3.9,3.55,3.9,151456,3.73,3.9,3.55,3.9,151456,0.0,1.0
2024-10-02,3.64,3.72,3.63,3.72,97341,3.64,3.72,3.63,3.72,97341,0.0,1.0
2024-10-03,3.54,3.66,3.51,3.58,68937,3.54,3.66,3.51,3.58,68937,0.0,1.0
2024-10-04,3.69,3.85,3.5,3.6,137997,3.69,3.85,3.5,3.6,137997,0.0,1.0
2024-10-07,3.47,3.68,3.45,3.66,109356,3.47,3.68,3.45,3.66,109356,0.0,1.0
2024-10-08,3.5,3.56,3.4,3.5,82389,3.5,3.56,3.4,3.5,82389,0.0,1.0
2024-10-09,3.48,3.48,3.375,3.44,69808,3.48,3.48,3.375,3.44,69808,0.0,1.0
2024-10-10,3.46,3.57,3.4,3.48,99832,3.46,3.57,3.4,3.48,99832,0.0,1.0
2024-10-11,3.51,3.53,3.41,3.41,56956,3.51,3.53,3.41,3.41,56956,0.0,1.0
2024-10-14,3.46,3.69,3.31,3.54,188454,3.46,3.69,3.31,3.54,188454,0.0,1.0
2024-10-15,3.33,3.5,3.25,3.5,189327,3.33,3.5,3.25,3.5,189327,0.0,1.0
2024-10-16,3.3,3.4,3.27,3.31,76827,3.3,3.4,3.27,3.31,76827,0.0,1.0
2024-10-17,3.29,3.3324,3.25,3.29,66442,3.29,3.3324,3.25,3.29,66442,0.0,1.0
2024-10-18,3.3,3.47,3.25,3.25,136509,3.3,3.47,3.25,3.25,136509,0.0,1.0
2024-10-21,3.24,3.38,3.2,3.35,90275,3.24,3.38,3.2,3.35,90275,0.0,1.0
2024-10-22,3.19,3.24,3.07,3.23,148930,3.19,3.24,3.07,3.23,148930,0.0,1.0
2024-10-23,3.15,3.24,3.05,3.12,175700,3.15,3.24,3.05,3.12,175700,0.0,1.0
2024-10-24,3.14,3.21,3.11,3.11,56196,3.14,3.21,3.11,3.11,56196,0.0,1.0
2024-10-25,3.29,3.36,3.14,3.14,224482,3.29,3.36,3.14,3.14,224482,0.0,1.0
2024-10-28,3.4,3.5,3.3001,3.39,144062,3.4,3.5,3.3001,3.39,144062,0.0,1.0
2024-10-29,3.3,3.53,3.23,3.45,177715,3.3,3.53,3.23,3.45,177715,0.0,1.0
2024-10-30,3.245,3.36,3.23,3.3,95527,3.245,3.36,3.23,3.3,95527,0.0,1.0
2024-10-31,3.08,3.28,3.06,3.28,137278,3.08,3.28,3.06,3.28,137278,0.0,1.0
2024-11-01,3.1,3.21,3.08,3.15,108596,3.1,3.21,3.08,3.15,108596,0.0,1.0
2024-11-04,2.78,3.1662,2.77,3.14,318869,2.78,3.1662,2.77,3.14,318869,0.0,1.0
2024-11-05,3.02,3.09,2.84,2.94,196612,3.02,3.09,2.84,2.94,196612,0.0,1.0
2024-11-06,2.93,3.0399,2.85,3.0,176053,2.93,3.0399,2.85,3.0,176053,0.0,1.0
2024-11-07,3.06,3.1,2.92,2.92,162055,3.06,3.1,2.92,2.92,162055,0.0,1.0
2024-11-08,2.97,3.15,2.95,3.15,104502,2.97,3.15,2.95,3.15,104502,0.0,1.0
2024-11-11,2.97,2.9999,2.83,2.97,214281,2.97,2.9999,2.83,2.97,214281,0.0,1.0
2024-11-12,2.86,3.03,2.8,2.89,188373,2.86,3.03,2.8,2.89,188373,0.0,1.0
2024-11-13,2.73,2.94,2.57,2.94,253756,2.73,2.94,2.57,2.94,253756,0.0,1.0
2024-11-14,2.7,2.708,2.5,2.6,133956,2.7,2.708,2.5,2.6,133956,0.0,1.0
2024-11-15,2.61,2.71,2.6001,2.65,127325,2.61,2.71,2.6001,2.65,127325,0.0,1.0
2024-11-18,2.56,2.65,2.47,2.65,244655,2.56,2.65,2.47,2.65,244655,0.0,1.0
2024-11-19,2.72,2.7499,2.4,2.56,181487,2.72,2.7499,2.4,2.56,181487,0.0,1.0
2024-11-20,2.66,2.79,2.6,2.72,147054,2.66,2.79,2.6,2.72,147054,0.0,1.0
2024-11-21,2.75,2.8,2.59,2.62,160483,2.75,2.8,2.59,2.62,160483,0.0,1.0
2024-11-22,3.02,3.05,2.54,2.75,236041,3.02,3.05,2.54,2.75,236041,0.0,1.0
2024-11-25,2.98,3.35,2.9601,3.1,296279,2.98,3.35,2.9601,3.1,296279,0.0,1.0
2024-11-26,2.89,3.0537,2.82,3.04,138108,2.89,3.0537,2.82,3.04,138108,0.0,1.0
2024-11-27,3.05,3.06,2.78,2.84,156015,3.05,3.06,2.78,2.84,156015,0.0,1.0
2024-11-29,3.27,3.27,3.005,3.05,173733,3.27,3.27,3.005,3.05,173733,0.0,1.0
2024-12-02,3.16,3.3,3.1,3.27,222318,3.16,3.3,3.1,3.27,222318,0.0,1.0
2024-12-03,3.06,3.23,3.06,3.11,121362,3.06,3.23,3.06,3.11,121362,0.0,1.0
2024-12-04,3.22,3.27,3.06,3.06,242971,3.22,3.27,3.06,3.06,242971,0.0,1.0
2024-12-05,3.33,3.42,3.12,3.26,303767,3.33,3.42,3.12,3.26,303767,0.0,1.0
2024-12-06,3.73,3.85,3.3,3.38,699344,3.73,3.85,3.3,3.38,699344,0.0,1.0
2024-12-09,4.05,4.5986,3.64,3.83,1287802,4.05,4.5986,3.64,3.83,1287802,0.0,1.0
2024-12-10,3.82,4.16,3.6,4.16,410970,3.82,4.16,3.6,4.16,410970,0.0,1.0
2024-12-11,4.0,4.81,3.86,3.96,1077130,4.0,4.81,3.86,3.96,1077130,0.0,1.0
2024-12-12,3.77,4.05,3.61,3.95,303457,3.77,4.05,3.61,3.95,303457,0.0,1.0
2024-12-13,3.7,3.845,3.62,3.79,170911,3.7,3.845,3.62,3.79,170911,0.0,1.0
2024-12-16,4.29,4.32,3.6362,3.71,510851,4.29,4.32,3.6362,3.71,510851,0.0,1.0
2024-12-17,4.05,4.46,3.8854,4.37,307235,4.05,4.46,3.8854,4.37,307235,0.0,1.0
2024-12-18,3.68,4.12,3.61,4.06,366089,3.68,4.12,3.61,4.06,366089,0.0,1.0
2024-12-19,4.12,4.2099,3.62,3.7,398881,4.12,4.2099,3.62,3.7,398881,0.0,1.0
2024-12-20,4.0,4.2,3.77,4.01,456725,4.0,4.2,3.77,4.01,456725,0.0,1.0
2024-12-23,3.62,3.96,3.58,3.93,280044,3.62,3.96,3.58,3.93,280044,0.0,1.0
2024-12-24,3.49,3.72,3.46,3.72,182256,3.49,3.72,3.46,3.72,182256,0.0,1.0
2024-12-26,3.68,3.7257,3.32,3.64,272089,3.68,3.7257,3.32,3.64,272089,0.0,1.0
2024-12-27,4.07,4.27,3.5159,3.64,697166,4.07,4.27,3.5159,3.64,697166,0.0,1.0
2024-12-30,5.79,5.94,3.95,4.2,3813581,5.79,5.94,3.95,4.2,3813581,0.0,1.0
2024-12-31,4.92,6.59,4.72,6.0,2012098,4.92,6.59,4.72,6.0,2012098,0.0,1.0
2025-01-02,4.75,5.01,4.25,4.91,927687,4.75,5.01,4.25,4.91,927687,0.0,1.0
2025-01-03,5.14,5.44,4.6,4.6,797022,5.14,5.44,4.6,4.6,797022,0.0,1.0
2025-01-06,4.65,5.199,4.5336,5.19,849012,4.65,5.199,4.5336,5.19,849012,0.0,1.0
2025-01-07,4.56,4.87,4.39,4.76,462845,4.56,4.87,4.39,4.76,462845,0.0,1.0
2025-01-08,4.07,4.49,4.0,4.49,416892,4.07,4.49,4.0,4.49,416892,0.0,1.0
2025-01-10,3.88,4.15,3.8,4.07,199235,3.88,4.15,3.8,4.07,199235,0.0,1.0
2025-01-13,3.64,4.14,3.51,4.14,365352,3.64,4.14,3.51,4.14,365352,0.0,1.0
2025-01-14,3.54,3.7733,3.51,3.73,288058,3.54,3.7733,3.51,3.73,288058,0.0,1.0
2025-01-15,4.0,4.0699,3.59,3.63,661492,4.0,4.0699,3.59,3.63,661492,0.0,1.0
2025-01-16,3.91,4.23,3.67,4.03,684585,3.91,4.23,3.67,4.03,684585,0.0,1.0
2025-01-17,3.87,4.17,3.8,3.98,189213,3.87,4.17,3.8,3.98,189213,0.0,1.0
2025-01-21,3.84,3.95,3.7,3.87,200926,3.84,3.95,3.7,3.87,200926,0.0,1.0
2025-01-22,4.02,4.228,3.9,3.9,398689,4.02,4.228,3.9,3.9,398689,0.0,1.0
2025-01-23,4.04,4.09,3.83,3.98,179857,4.04,4.09,3.83,3.98,179857,0.0,1.0
2025-01-24,4.2,4.37,4.02,4.03,253873,4.2,4.37,4.02,4.03,253873,0.0,1.0
2025-01-27,3.56,3.96,3.54,3.96,458081,3.56,3.96,3.54,3.96,458081,0.0,1.0
2025-01-28,3.7,3.785,3.57,3.63,319986,3.7,3.785,3.57,3.63,319986,0.0,1.0
2025-01-29,3.69,3.78,3.555,3.75,183623,3.69,3.78,3.555,3.75,183623,0.0,1.0
2025-01-30,3.59,3.7142,3.51,3.71,159822,3.59,3.7142,3.51,3.71,159822,0.0,1.0
2025-01-31,3.58,3.7672,3.55,3.62,124657,3.58,3.7672,3.55,3.62,124657,0.0,1.0
2025-02-03,3.55,3.6,3.36,3.5,204818,3.55,3.6,3.36,3.5,204818,0.0,1.0
2025-02-04,3.56,3.715,3.51,3.59,224791,3.56,3.715,3.51,3.59,224791,0.0,1.0
2025-02-05,3.63,3.655,3.55,3.59,122817,3.63,3.655,3.55,3.59,122817,0.0,1.0
2025-02-06,3.69,3.73,3.63,3.64,111155,3.69,3.73,3.63,3.64,111155,0.0,1.0
2025-02-07,3.61,3.73,3.49,3.73,153009,3.61,3.73,3.49,3.73,153009,0.0,1.0
2025-02-10,3.4,3.69,3.315,3.69,316392,3.4,3.69,3.315,3.69,316392,0.0,1.0
2025-02-11,3.23,3.4,3.2,3.4,192008,3.23,3.4,3.2,3.4,192008,0.0,1.0
2025-02-12,3.3,3.3399,3.17,3.22,92031,3.3,3.3399,3.17,3.22,92031,0.0,1.0
2025-02-13,3.43,3.44,3.24,3.38,156659,3.43,3.44,3.24,3.38,156659,0.0,1.0
2025-02-14,3.29,3.43,3.23,3.43,124418,3.29,3.43,3.23,3.43,124418,0.0,1.0
2025-02-18,3.15,3.65,3.07,3.4,601752,3.15,3.65,3.07,3.4,601752,0.0,1.0
2025-02-19,3.05,3.23,3.0,3.18,237387,3.05,3.23,3.0,3.18,237387,0.0,1.0
2025-02-20,3.01,3.04,2.89,3.01,285014,3.01,3.04,2.89,3.01,285014,0.0,1.0
2025-02-21,2.9,3.07,2.84,3.07,192467,2.9,3.07,2.84,3.07,192467,0.0,1.0
2025-02-24,2.8,2.95,2.75,2.9,253698,2.8,2.95,2.75,2.9,253698,0.0,1.0
2025-02-25,2.61,2.8,2.56,2.8,266919,2.61,2.8,2.56,2.8,266919,0.0,1.0
2025-02-26,2.66,2.79,2.6,2.77,168055,2.66,2.79,2.6,2.77,168055,0.0,1.0
2025-02-27,2.52,2.8,2.5,2.65,194958,2.52,2.8,2.5,2.65,194958,0.0,1.0
2025-02-28,2.56,2.6399,2.3,2.5,141372,2.56,2.6399,2.3,2.5,141372,0.0,1.0
2025-03-03,2.33,2.64,2.31,2.6,164775,2.33,2.64,2.31,2.6,164775,0.0,1.0
2025-03-04,2.49,2.57,2.25,2.3,129723,2.49,2.57,2.25,2.3,129723,0.0,1.0
2025-03-05,2.46,2.48,2.3599,2.47,113105,2.46,2.48,2.3599,2.47,113105,0.0,1.0
2025-03-06,2.41,2.5,2.37,2.39,64306,2.41,2.5,2.37,2.39,64306,0.0,1.0
2025-03-07,2.45,2.45,2.36,2.42,72342,2.45,2.45,2.36,2.42,72342,0.0,1.0
2025-03-10,2.29,2.44,2.28,2.41,162220,2.29,2.44,2.28,2.41,162220,0.0,1.0
2025-03-11,2.32,2.37,2.24,2.28,50056,2.32,2.37,2.24,2.28,50056,0.0,1.0
2025-03-12,2.47,2.52,2.3301,2.36,78759,2.47,2.52,2.3301,2.36,78759,0.0,1.0
2025-03-13,2.32,2.5,2.3,2.47,59362,2.32,2.5,2.3,2.47,59362,0.0,1.0
2025-03-14,2.49,2.5,2.32,2.4,70977,2.49,2.5,2.32,2.4,70977,0.0,1.0
2025-03-17,2.62,2.65,2.5,2.53,244118,2.62,2.65,2.5,2.53,244118,0.0,1.0
2025-03-18,2.38,2.5805,2.35,2.57,82723,2.38,2.5805,2.35,2.57,82723,0.0,1.0
2025-03-19,2.44,2.76,2.33,2.4,265557,2.44,2.76,2.33,2.4,265557,0.0,1.0
2025-03-20,2.51,2.53,2.4,2.53,109500,2.51,2.53,2.4,2.53,109500,0.0,1.0
2025-03-21,2.53,2.535,2.4464,2.53,47975,2.53,2.535,2.4464,2.53,47975,0.0,1.0
2025-03-24,2.66,2.85,2.58,2.6,168088,2.66,2.85,2.58,2.6,168088,0.0,1.0
2025-03-25,2.52,2.64,2.49,2.64,108770,2.52,2.64,2.49,2.64,108770,0.0,1.0
2025-03-26,2.4,2.57,2.38,2.49,51142,2.4,2.57,2.38,2.49,51142,0.0,1.0
2025-03-27,2.43,2.52,2.29,2.45,78738,2.43,2.52,2.29,2.45,78738,0.0,1.0
2025-03-28,2.31,2.41,2.25,2.4,108289,2.31,2.41,2.25,2.4,108289,0.0,1.0
2025-03-31,2.2,2.2968,2.13,2.26,110767,2.2,2.2968,2.13,2.26,110767,0.0,1.0
2025-04-01,2.3,2.3,2.12,2.24,79774,2.3,2.3,2.12,2.24,79774,0.0,1.0
2025-04-02,2.31,2.34,2.24,2.25,43013,2.31,2.34,2.24,2.25,43013,0.0,1.0
2025-04-03,2.3,2.49,2.2,2.2,192993,2.3,2.49,2.2,2.2,192993,0.0,1.0
2025-04-04,2.1,2.195,2.045,2.19,91588,2.1,2.195,2.045,2.19,91588,0.0,1.0
2025-04-07,2.07,2.1859,1.99,2.0,91500,2.07,2.1859,1.99,2.0,91500,0.0,1.0
2025-04-08,1.93,2.25,1.86,2.25,95589,1.93,2.25,1.86,2.25,95589,0.0,1.0
2025-04-09,2.1,2.25,1.87,1.91,202331,2.1,2.25,1.87,1.91,202331,0.0,1.0
2025-04-10,2.02,2.08,1.91,2.08,69206,2.02,2.08,1.91,2.08,69206,0.0,1.0
2025-04-11,2.2,2.24,1.96,1.98,88893,2.2,2.24,1.96,1.98,88893,0.0,1.0
2025-04-14,2.25,2.35,2.2,2.245,68921,2.25,2.35,2.2,2.245,68921,0.0,1.0
2025-04-15,2.22,2.2929,2.18,2.2929,29758,2.22,2.2929,2.18,2.2929,29758,0.0,1.0
2025-04-16,2.12,2.25,2.03,2.16,74663,2.12,2.25,2.03,2.16,74663,0.0,1.0
2025-04-17,2.13,2.1957,2.11,2.12,18006,2.13,2.1957,2.11,2.12,18006,0.0,1.0
2025-04-21,2.24,2.3,2.075,2.21,69839,2.24,2.3,2.075,2.21,69839,0.0,1.0
2025-04-22,2.2,2.25,2.0985,2.21,68934,2.2,2.25,2.0985,2.21,68934,0.0,1.0
2025-04-23,2.4,2.4,2.21,2.21,78104,2.4,2.4,2.21,2.21,78104,0.0,1.0
2025-04-24,2.525,2.55,2.33,2.42,65940,2.525,2.55,2.33,2.42,65940,0.0,1.0
2025-04-25,2.5,2.57,2.46,2.55,34483,2.5,2.57,2.46,2.55,34483,0.0,1.0
2025-04-28,2.52,2.58,2.45,2.45,60281,2.52,2.58,2.45,2.45,60281,0.0,1.0
2025-04-29,2.43,2.54,2.4201,2.53,27959,2.43,2.54,2.4201,2.53,27959,0.0,1.0
2025-04-30,2.53,2.57,2.39,2.39,42415,2.53,2.57,2.39,2.39,42415,0.0,1.0
2025-05-01,2.46,2.59,2.43,2.59,22672,2.46,2.59,2.43,2.59,22672,0.0,1.0
2025-05-02,2.786,2.89,2.45,2.5005,160067,2.786,2.89,2.45,2.5005,160067,0.0,1.0
2025-05-05,2.62,2.79,2.6184,2.79,31510,2.62,2.79,2.6184,2.79,31510,0.0,1.0
2025-05-06,2.62,2.7,2.5702,2.65,13808,2.62,2.7,2.5702,2.65,13808,0.0,1.0
2025-05-07,2.88,2.89,2.6206,2.67,83468,2.88,2.89,2.6206,2.67,83468,0.0,1.0
2025-05-08,2.67,2.89,2.65,2.8,50627,2.67,2.89,2.65,2.8,50627,0.0,1.0
2025-05-09,2.64,2.8,2.6101,2.72,37174,2.64,2.8,2.6101,2.72,37174,0.0,1.0
2025-05-12,2.97,3.0587,2.69,2.8,233655,2.97,3.0587,2.69,2.8,233655,0.0,1.0
2025-05-13,2.8,2.96,2.75,2.9525,151950,2.8,2.96,2.75,2.9525,151950,0.0,1.0
2025-05-14,2.74,2.87,2.71,2.85,72775,2.74,2.87,2.71,2.85,72775,0.0,1.0
2025-05-15,2.7,2.75,2.64,2.72,64789,2.7,2.75,2.64,2.72,64789,0.0,1.0
2025-05-16,2.85,2.85,2.65,2.67,64779,2.85,2.85,2.65,2.67,64779,0.0,1.0
2025-05-19,2.73,2.78,2.675,2.71,70044,2.73,2.78,2.675,2.71,70044,0.0,1.0
2025-05-20,2.73,2.7841,2.66,2.71,33965,2.73,2.7841,2.66,2.71,33965,0.0,1.0
2025-05-21,2.61,2.8,2.565,2.65,58336,2.61,2.8,2.565,2.65,58336,0.0,1.0
2025-05-22,2.71,2.73,2.54,2.57,53478,2.71,2.73,2.54,2.57,53478,0.0,1.0
2025-05-23,2.64,2.7,2.58,2.7,29979,2.64,2.7,2.58,2.7,29979,0.0,1.0
2025-05-27,2.74,2.79,2.6598,2.7708,66808,2.74,2.79,2.6598,2.7708,66808,0.0,1.0
2025-05-28,2.74,2.8,2.6696,2.77,28257,2.74,2.8,2.6696,2.77,28257,0.0,1.0
2025-05-29,2.9,2.99,2.71,2.71,133858,2.9,2.99,2.71,2.71,133858,0.0,1.0
2025-05-30,2.89,3.0,2.82,2.99,80721,2.89,3.0,2.82,2.99,80721,0.0,1.0
2025-06-02,2.96,2.98,2.829,2.92,50748,2.96,2.98,2.829,2.92,50748,0.0,1.0
2025-06-03,3.15,3.2,2.885,2.93,224850,3.15,3.2,2.885,2.93,224850,0.0,1.0
2025-06-04,3.2,3.3,3.12,3.12,94686,3.2,3.3,3.12,3.12,94686,0.0,1.0
2025-06-05,3.02,3.296,2.9501,3.2,88081,3.02,3.296,2.9501,3.2,88081,0.0,1.0
2025-06-06,3.1,3.17,3.01,3.06,83172,3.1,3.17,3.01,3.06,83172,0.0,1.0
2025-06-09,3.45,3.49,3.0801,3.13,193284,3.45,3.49,3.0801,3.13,193284,0.0,1.0
2025-06-10,3.37,3.56,3.31,3.52,101488,3.37,3.56,3.31,3.52,101488,0.0,1.0
2025-06-11,4.09,4.3199,3.69,3.69,17238003,4.09,4.3199,3.69,3.69,17238003,0.0,1.0
2025-06-12,3.6,4.098,3.58,3.87,588372,3.6,4.098,3.58,3.87,588372,0.0,1.0
2025-06-13,3.23,3.4799,3.22,3.27,341600,3.23,3.4799,3.22,3.27,341600,0.0,1.0
2025-06-16,3.03,3.4328,2.98,3.25,260032,3.03,3.4328,2.98,3.25,260032,0.0,1.0
2025-06-17,3.11,3.23,2.88,2.92,218888,3.11,3.23,2.88,2.92,218888,0.0,1.0
2025-06-18,3.11,3.22,3.03,3.15,114784,3.11,3.22,3.03,3.15,114784,0.0,1.0
2025-06-20,3.17,3.27,3.01,3.08,96793,3.17,3.27,3.01,3.08,96793,0.0,1.0
2025-06-23,3.15,3.39,3.08,3.16,257238,3.15,3.39,3.08,3.16,257238,0.0,1.0
2025-06-24,3.18,3.33,3.1,3.33,89153,3.18,3.33,3.1,3.33,89153,0.0,1.0
2025-06-25,3.05,3.2,2.98,3.2,124344,3.05,3.2,2.98,3.2,124344,0.0,1.0
2025-06-26,3.14,3.1699,3.01,3.01,174239,3.14,3.1699,3.01,3.01,174239,0.0,1.0
2025-06-27,3.1,3.2,3.07,3.14,77800,3.1,3.2,3.07,3.14,77800,0.0,1.0
2025-06-30,3.155,3.175,3.05,3.08,74616,3.155,3.175,3.05,3.08,74616,0.0,1.0
2025-07-01,3.16,3.21,3.05,3.19,112953,3.16,3.21,3.05,3.19,112953,0.0,1.0
2025-07-02,3.3,3.3,3.15,3.15,72716,3.3,3.3,3.15,3.15,72716,0.0,1.0
2025-07-03,3.41,3.445,3.3,3.3,150800,3.41,3.445,3.3,3.3,150800,0.0,1.0
2025-07-07,3.375,3.44,3.35,3.41,93005,3.375,3.44,3.35,3.41,93005,0.0,1.0
2025-07-08,3.33,3.45,3.25,3.35,144952,3.33,3.45,3.25,3.35,144952,0.0,1.0
2025-07-09,3.08,3.37,3.04,3.33,224859,3.08,3.37,3.04,3.33,224859,0.0,1.0
2025-07-10,3.09,3.135,3.02,3.11,101034,3.09,3.135,3.02,3.11,101034,0.0,1.0
2025-07-11,3.0,3.07,2.93,3.07,195132,3.0,3.07,2.93,3.07,195132,0.0,1.0
2025-07-14,3.07,3.1394,3.02,3.07,76080,3.07,3.1394,3.02,3.07,76080,0.0,1.0
2025-07-15,3.06,3.15,3.0501,3.1,79964,3.06,3.15,3.0501,3.1,79964,0.0,1.0
2025-07-16,3.14,3.15,3.06,3.06,150080,3.14,3.15,3.06,3.06,150080,0.0,1.0
2025-07-17,3.43,3.43,3.15,3.15,238705,3.43,3.43,3.15,3.15,238705,0.0,1.0
2025-07-18,3.57,3.79,3.4025,3.47,628527,3.57,3.79,3.4025,3.47,628527,0.0,1.0
2025-07-21,3.42,3.71,3.3,3.71,242359,3.42,3.71,3.3,3.71,242359,0.0,1.0
2025-07-22,3.45,3.5,3.2,3.43,82747,3.45,3.5,3.2,3.43,82747,0.0,1.0
2025-07-23,3.53,3.5864,3.35,3.37,133287,3.53,3.5864,3.35,3.37,133287,0.0,1.0
2025-07-24,3.49,3.5842,3.36,3.5,102952,3.49,3.5842,3.36,3.5,102952,0.0,1.0
2025-07-25,3.43,3.54,3.3695,3.5,70047,3.43,3.54,3.3695,3.5,70047,0.0,1.0
2025-07-28,3.33,3.47,3.2503,3.43,105210,3.33,3.47,3.2503,3.43,105210,0.0,1.0
2025-07-29,3.15,3.314,3.15,3.31,170694,3.15,3.314,3.15,3.31,170694,0.0,1.0
2025-07-30,3.14,3.24,3.1,3.15,87697,3.14,3.24,3.1,3.15,87697,0.0,1.0
2025-07-31,3.04,3.2453,3.035,3.16,89921,3.04,3.2453,3.035,3.16,89921,0.0,1.0
2025-08-01,3.02,3.07,2.86,2.98,127471,3.02,3.07,2.86,2.98,127471,0.0,1.0
2025-08-04,3.07,3.12,3.0,3.05,69692,3.07,3.12,3.0,3.05,69692,0.0,1.0
2025-08-05,2.98,3.13,2.9,3.13,95276,2.98,3.13,2.9,3.13,95276,0.0,1.0
2025-08-06,2.92,3.0823,2.92,2.97,96974,2.92,3.0823,2.92,2.97,96974,0.0,1.0
2025-08-07,2.83,3.013,2.68,2.93,198865,2.83,3.013,2.68,2.93,198865,0.0,1.0
2025-08-08,2.86,2.9005,2.789284,2.85,59024,2.86,2.9005,2.789284,2.85,59024,0.0,1.0
2025-08-11,2.8,2.93,2.75,2.88,70710,2.8,2.93,2.75,2.88,70710,0.0,1.0
2025-08-12,2.74,2.7869,2.72,2.78,81085,2.74,2.7869,2.72,2.78,81085,0.0,1.0
2025-08-13,2.99,3.25,2.7601,2.77,512820,2.99,3.25,2.7601,2.77,512820,0.0,1.0
2025-08-14,3.18,3.85,2.9139,3.04,2793128,3.18,3.85,2.9139,3.04,2793128,0.0,1.0
2025-08-15,3.05,3.3,3.04,3.21,359607,3.05,3.3,3.04,3.21,359607,0.0,1.0
2025-08-18,3.3,3.45,3.03,3.03,637326,3.3,3.45,3.03,3.03,637326,0.0,1.0
2025-08-19,3.17,3.43,3.12,3.405,299136,3.17,3.43,3.12,3.405,299136,0.0,1.0
2025-08-20,3.01,3.17,2.95,3.17,161057,3.01,3.17,2.95,3.17,161057,0.0,1.0
2025-08-21,3.01,3.0599,2.95,3.0,110112,3.01,3.0599,2.95,3.0,110112,0.0,1.0
2025-08-22,3.12,3.18,2.96,2.96,95838,3.12,3.18,2.96,2.96,95838,0.0,1.0
2025-08-25,3.0,3.162,2.96,3.15,172249,3.0,3.162,2.96,3.15,172249,0.0,1.0
2025-08-26,2.99,3.06,2.96,2.99,75171,2.99,3.06,2.96,2.99,75171,0.0,1.0
2025-08-27,3.03,3.59,2.91,3.0,3603835,3.03,3.59,2.91,3.0,3603835,0.0,1.0
2025-08-28,2.91,3.19,2.9001,3.05,482545,2.91,3.19,2.9001,3.05,482545,0.0,1.0
2025-08-29,2.81,2.93,2.76,2.91,182422,2.81,2.93,2.76,2.91,182422,0.0,1.0
2025-09-02,2.75,2.8,2.69,2.78,141423,2.75,2.8,2.69,2.78,141423,0.0,1.0
2025-09-03,2.78,2.82,2.73,2.77,70848,2.78,2.82,2.73,2.77,70848,0.0,1.0
2025-09-04,2.7,2.8,2.69,2.8,82461,2.7,2.8,2.69,2.8,82461,0.0,1.0
2025-09-05,2.69,2.7379,2.66,2.7,73212,2.69,2.7379,2.66,2.7,73212,0.0,1.0
2025-09-08,2.7,3.0,2.6,2.6,10192416,2.7,3.0,2.6,2.6,10192416,0.0,1.0
2025-09-09,2.78,2.83,2.7,2.73,399795,2.78,2.83,2.7,2.73,399795,0.0,1.0
2025-09-10,2.87,3.0,2.8,2.87,489064,2.87,3.0,2.8,2.87,489064,0.0,1.0
2025-09-11,2.89,3.0,2.81,2.93,587910,2.89,3.0,2.81,2.93,587910,0.0,1.0
2025-09-12,2.91,2.95,2.85,2.85,202879,2.91,2.95,2.85,2.85,202879,0.0,1.0
2025-09-15,2.84,2.96,2.81,2.88,145529,2.84,2.96,2.81,2.88,145529,0.0,1.0
2025-09-16,2.86,2.89,2.78,2.87,109102,2.86,2.89,2.78,2.87,109102,0.0,1.0
2025-09-17,2.87,2.98,2.7951,2.8,171829,2.87,2.98,2.7951,2.8,171829,0.0,1.0
2025-09-18,3.01,3.02,2.88,2.9,337366,3.01,3.02,2.88,2.9,337366,0.0,1.0
2025-09-19,3.02,3.08,2.97,3.01,200695,3.02,3.08,2.97,3.01,200695,0.0,1.0
2025-09-22,3.07,3.1,2.96,3.03,148596,3.07,3.1,2.96,3.03,148596,0.0,1.0
2025-09-23,3.05,3.1635,3.01,3.07,141672,3.05,3.1635,3.01,3.07,141672,0.0,1.0
2025-09-24,3.02,3.11,2.96,3.03,191374,3.02,3.11,2.96,3.03,191374,0.0,1.0
2025-09-25,2.95,3.02,2.84,2.99,152484,2.95,3.02,2.84,2.99,152484,0.0,1.0
2025-09-26,2.95,2.97,2.88,2.97,66448,2.95,2.97,2.88,2.97,66448,0.0,1.0
2025-09-29,3.15,3.19,3.03,3.06,249511,3.15,3.19,3.03,3.06,249511,0.0,1.0
2025-09-30,3.06,3.15,2.97,3.15,149047,3.06,3.15,2.97,3.15,149047,0.0,1.0
2025-10-01,3.05,3.13,3.02,3.04,99298,3.05,3.13,3.02,3.04,99298,0.0,1.0
2025-10-02,3.14,3.17,3.05,3.05,160958,3.14,3.17,3.05,3.05,160958,0.0,1.0
2025-10-03,3.12,3.24,3.07,3.17,140793,3.12,3.24,3.07,3.17,140793,0.0,1.0
2025-10-06,3.16,3.2,3.09,3.12,148139,3.16,3.2,3.09,3.12,148139,0.0,1.0
2025-10-07,3.05,3.19,3.0,3.16,114458,3.05,3.19,3.0,3.16,114458,0.0,1.0
2025-10-08,2.97,3.06,2.95,3.04,232771,2.97,3.06,2.95,3.04,232771,0.0,1.0
2025-10-09,2.91,2.9871,2.86,2.94,174706,2.91,2.9871,2.86,2.94,174706,0.0,1.0
2025-10-10,2.78,2.9875,2.76,2.93,223406,2.78,2.9875,2.76,2.93,223406,0.0,1.0
2025-10-13,2.98,3.0,2.79,2.87,236144,2.98,3.0,2.79,2.87,236144,0.0,1.0
2025-10-14,2.98,2.99,2.84,2.9282,126126,2.98,2.99,2.84,2.9282,126126,0.0,1.0
2025-10-15,2.83,3.11,2.82,2.97,1389825,2.83,3.11,2.82,2.97,1389825,0.0,1.0
2025-10-16,2.71,2.9,2.64,2.88,283334,2.71,2.9,2.64,2.88,283334,0.0,1.0
2025-10-17,2.65,2.69,2.5909,2.68,155870,2.65,2.69,2.5909,2.68,155870,0.0,1.0
2025-10-20,2.87,2.9,2.67,2.69,243858,2.87,2.9,2.67,2.69,243858,0.0,1.0
2025-10-21,2.75,2.8999,2.75,2.87,204404,2.75,2.8999,2.75,2.87,204404,0.0,1.0
2025-10-22,2.7,2.8,2.62,2.72,170310,2.7,2.8,2.62,2.72,170310,0.0,1.0
2025-10-23,2.82,2.87,2.6601,2.68,136202,2.82,2.87,2.6601,2.68,136202,0.0,1.0
2025-10-24,2.86,2.896,2.83,2.85,115375,2.86,2.896,2.83,2.85,115375,0.0,1.0
2025-10-27,2.81,2.88,2.81,2.84,98248,2.81,2.88,2.81,2.84,98248,0.0,1.0
2025-10-28,2.74,2.86,2.72,2.81,187324,2.74,2.86,2.72,2.81,187324,0.0,1.0
2025-10-29,2.7,2.84,2.6206,2.8,162993,2.7,2.84,2.6206,2.8,162993,0.0,1.0
2025-10-30,2.59,2.72,2.55,2.72,197459,2.59,2.72,2.55,2.72,197459,0.0,1.0
2025-10-31,2.62,2.65,2.56,2.59,120499,2.62,2.65,2.56,2.59,120499,0.0,1.0
2025-11-03,2.53,2.62,2.47,2.61,117952,2.53,2.62,2.47,2.61,117952,0.0,1.0
2025-11-04,2.28,2.49,2.26,2.49,207891,2.28,2.49,2.26,2.49,207891,0.0,1.0
2025-11-05,2.38,2.4,2.275,2.33,157329,2.38,2.4,2.275,2.33,157329,0.0,1.0
2025-11-06,2.155,2.4,2.13,2.4,286520,2.155,2.4,2.13,2.4,286520,0.0,1.0
2025-11-07,2.19,2.2491,2.1036,2.24,71030,2.19,2.2491,2.1036,2.24,71030,0.0,1.0
2025-11-10,2.15,2.33,2.12,2.3,130744,2.15,2.33,2.12,2.3,130744,0.0,1.0
2025-11-11,2.11,2.195,2.06,2.19,100672,2.11,2.195,2.06,2.19,100672,0.0,1.0
2025-11-12,2.1,2.16,2.09,2.09,137924,2.1,2.16,2.09,2.09,137924,0.0,1.0
2025-11-13,2.06,2.18,2.02,2.09,110184,2.06,2.18,2.02,2.09,110184,0.0,1.0
2025-11-14,2.04,2.115,2.0,2.0,72608,2.04,2.115,2.0,2.0,72608,0.0,1.0
2025-11-17,1.96,2.0894,1.9148,2.07,143184,1.96,2.0894,1.9148,2.07,143184,0.0,1.0
2025-11-18,2.04,2.06,1.9501,1.96,64046,2.04,2.06,1.9501,1.96,64046,0.0,1.0
2025-11-19,1.96,2.0805,1.93,2.04,81674,1.96,2.0805,1.93,2.04,81674,0.0,1.0
2025-11-20,1.9,2.08,1.89,1.97,104590,1.9,2.08,1.89,1.97,104590,0.0,1.0
2025-11-21,1.92,1.97,1.885,1.9,97971,1.92,1.97,1.885,1.9,97971,0.0,1.0
2025-11-24,2.02,2.05,1.9,1.9,108004,2.02,2.05,1.9,1.9,108004,0.0,1.0
2025-11-25,2.03,2.04,1.98,2.02,45576,2.03,2.04,1.98,2.02,45576,0.0,1.0
2025-11-26,2.17,2.2,2.04,2.07,117516,2.17,2.2,2.04,2.07,117516,0.0,1.0