date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-16,4.43,5.75,4.27,5.69,959195,4.43,5.75,4.27,5.69,959195,0.0,1.0
2023-06-20,4.48,6.2,4.3,5.83,7634251,4.48,6.2,4.3,5.83,7634251,0.0,1.0
2023-06-21,4.36,4.7399,4.2,4.6,740031,4.36,4.7399,4.2,4.6,740031,0.0,1.0
2023-06-22,4.14,4.5099,3.88,4.31,391132,4.14,4.5099,3.88,4.31,391132,0.0,1.0
2023-06-23,3.98,4.08,3.8,4.03,291003,3.98,4.08,3.8,4.03,291003,0.0,1.0
2023-06-26,3.5,3.89,3.49,3.81,143549,3.5,3.89,3.49,3.81,143549,0.0,1.0
2023-06-27,3.23,3.6199,3.1201,3.31,203354,3.23,3.6199,3.1201,3.31,203354,0.0,1.0
2023-06-28,3.78,3.9499,3.03,3.19,502108,3.78,3.9499,3.03,3.19,502108,0.0,1.0
2023-06-29,3.61,3.74,3.56,3.63,252633,3.61,3.74,3.56,3.63,252633,0.0,1.0
2023-06-30,3.25,3.73,3.19,3.56,174876,3.25,3.73,3.19,3.56,174876,0.0,1.0
2023-07-03,3.2,3.355,3.1,3.13,103683,3.2,3.355,3.1,3.13,103683,0.0,1.0
2023-07-05,3.2791,3.33,3.01,3.24,56671,3.2791,3.33,3.01,3.24,56671,0.0,1.0
2023-07-06,3.17,3.39,3.1,3.22,98425,3.17,3.39,3.1,3.22,98425,0.0,1.0
2023-07-07,3.11,3.5,3.07,3.17,229084,3.11,3.5,3.07,3.17,229084,0.0,1.0
2023-07-10,3.05,3.2,3.03,3.15,109919,3.05,3.2,3.03,3.15,109919,0.0,1.0
2023-07-11,2.8682,3.11,2.81,3.0601,80095,2.8682,3.11,2.81,3.0601,80095,0.0,1.0
2023-07-12,2.63,2.93,2.54,2.92,125459,2.63,2.93,2.54,2.92,125459,0.0,1.0
2023-07-13,3.1,3.28,2.59,2.59,327839,3.1,3.28,2.59,2.59,327839,0.0,1.0
2023-07-14,3.11,3.2899,3.0301,3.18,76705,3.11,3.2899,3.0301,3.18,76705,0.0,1.0
2023-07-17,3.2,3.32,3.11,3.11,58258,3.2,3.32,3.11,3.11,58258,0.0,1.0
2023-07-18,2.91,3.23,2.79,3.18,145227,2.91,3.23,2.79,3.18,145227,0.0,1.0
2023-07-19,3.02,3.0775,2.8,2.88,54135,3.02,3.0775,2.8,2.88,54135,0.0,1.0
2023-07-20,2.99,3.1381,2.925,3.06,47598,2.99,3.1381,2.925,3.06,47598,0.0,1.0
2023-07-21,3.0,3.0899,2.95,3.07,21074,3.0,3.0899,2.95,3.07,21074,0.0,1.0
2023-07-24,2.91,3.06,2.91,3.06,43589,2.91,3.06,2.91,3.06,43589,0.0,1.0
2023-07-25,2.93,3.05,2.89,2.95,13638,2.93,3.05,2.89,2.95,13638,0.0,1.0
2023-07-26,2.94,2.9999,2.9,2.95,23185,2.94,2.9999,2.9,2.95,23185,0.0,1.0
2023-07-27,2.86,3.01,2.81,2.9201,51015,2.86,3.01,2.81,2.9201,51015,0.0,1.0
2023-07-28,2.86,3.04,2.85,2.91,42072,2.86,3.04,2.85,2.91,42072,0.0,1.0
2023-07-31,2.8401,2.9881,2.81,2.9,28226,2.8401,2.9881,2.81,2.9,28226,0.0,1.0
2023-08-01,2.79,2.9897,2.7,2.84,48859,2.79,2.9897,2.7,2.84,48859,0.0,1.0
2023-08-02,2.56,2.9499,2.56,2.79,81504,2.56,2.9499,2.56,2.79,81504,0.0,1.0
2023-08-03,2.68,2.7218,2.5104,2.68,33614,2.68,2.7218,2.5104,2.68,33614,0.0,1.0
2023-08-04,2.26,2.72,2.251,2.57,89817,2.26,2.72,2.251,2.57,89817,0.0,1.0
2023-08-07,2.31,3.09,2.02,2.31,1516914,2.31,3.09,2.02,2.31,1516914,0.0,1.0
2023-08-08,2.51,2.5996,2.08,2.08,130000,2.51,2.5996,2.08,2.08,130000,0.0,1.0
2023-08-09,2.25,2.52,2.25,2.45,96736,2.25,2.52,2.25,2.45,96736,0.0,1.0
2023-08-10,2.24,2.45,2.18,2.4373,17549,2.24,2.45,2.18,2.4373,17549,0.0,1.0
2023-08-11,2.2,2.31,2.1801,2.31,14819,2.2,2.31,2.1801,2.31,14819,0.0,1.0
2023-08-14,2.21,2.33,2.0605,2.2,96266,2.21,2.33,2.0605,2.2,96266,0.0,1.0
2023-08-15,2.12,2.185,2.07,2.09,15231,2.12,2.185,2.07,2.09,15231,0.0,1.0
2023-08-16,2.06,2.23,2.04,2.09,40795,2.06,2.23,2.04,2.09,40795,0.0,1.0
2023-08-17,2.25,2.47,2.04,2.1111,156398,2.25,2.47,2.04,2.1111,156398,0.0,1.0
2023-08-18,2.15,2.32,2.101,2.12,16088,2.15,2.32,2.101,2.12,16088,0.0,1.0
2023-08-21,2.28,2.32,2.1101,2.18,35998,2.28,2.32,2.1101,2.18,35998,0.0,1.0
2023-08-22,2.325,2.38,2.2634,2.3745,16258,2.325,2.38,2.2634,2.3745,16258,0.0,1.0
2023-08-23,2.31,2.335,2.2501,2.3,10030,2.31,2.335,2.2501,2.3,10030,0.0,1.0
2023-08-24,2.37,2.46,2.16,2.253,43298,2.37,2.46,2.16,2.253,43298,0.0,1.0
2023-08-25,2.22,2.34,2.22,2.28,6112,2.22,2.34,2.22,2.28,6112,0.0,1.0
2023-08-28,2.17,2.2079,2.1501,2.18,3825,2.17,2.2079,2.1501,2.18,3825,0.0,1.0
2023-08-29,2.31,2.34,2.1501,2.16,29723,2.31,2.34,2.1501,2.16,29723,0.0,1.0
2023-08-30,2.48,2.52,2.2901,2.2901,14321,2.48,2.52,2.2901,2.2901,14321,0.0,1.0
2023-08-31,2.48,2.485,2.3,2.48,6904,2.48,2.485,2.3,2.48,6904,0.0,1.0
2023-09-01,2.42,2.483,2.4,2.48,10395,2.42,2.483,2.4,2.48,10395,0.0,1.0
2023-09-05,2.24,2.415,2.1863,2.32,48814,2.24,2.415,2.1863,2.32,48814,0.0,1.0
2023-09-06,2.31,2.33,2.24,2.24,9275,2.31,2.33,2.24,2.24,9275,0.0,1.0
2023-09-07,2.17,2.4,2.17,2.2129,11860,2.17,2.4,2.17,2.2129,11860,0.0,1.0
2023-09-08,2.13,2.2199,2.0353,2.16,27715,2.13,2.2199,2.0353,2.16,27715,0.0,1.0
2023-09-11,2.1,2.14,2.06,2.09,11006,2.1,2.14,2.06,2.09,11006,0.0,1.0
2023-09-12,2.35,2.35,2.0492,2.06,23238,2.35,2.35,2.0492,2.06,23238,0.0,1.0
2023-09-13,2.21,2.3,2.2,2.3,12236,2.21,2.3,2.2,2.3,12236,0.0,1.0
2023-09-14,2.32,2.33,2.2,2.21,18197,2.32,2.33,2.2,2.21,18197,0.0,1.0
2023-09-15,2.3,2.35,2.21,2.26,32623,2.3,2.35,2.21,2.26,32623,0.0,1.0
2023-09-18,2.4,2.48,2.24,2.25,33167,2.4,2.48,2.24,2.25,33167,0.0,1.0
2023-09-19,2.44,2.45,2.35,2.35,9585,2.44,2.45,2.35,2.35,9585,0.0,1.0
2023-09-20,2.25,2.41,2.22,2.41,29237,2.25,2.41,2.22,2.41,29237,0.0,1.0
2023-09-21,2.22,2.24,2.11,2.24,16842,2.22,2.24,2.11,2.24,16842,0.0,1.0
2023-09-22,2.11,2.271,2.11,2.21,9769,2.11,2.271,2.11,2.21,9769,0.0,1.0
2023-09-25,2.12,2.1971,2.12,2.15,6904,2.12,2.1971,2.12,2.15,6904,0.0,1.0
2023-09-26,2.04,2.11,2.0327,2.11,5961,2.04,2.11,2.0327,2.11,5961,0.0,1.0
2023-09-27,2.07,2.075,2.0301,2.075,1392,2.07,2.075,2.0301,2.075,1392,0.0,1.0
2023-09-28,2.16,2.19,2.03,2.03,14434,2.16,2.19,2.03,2.03,14434,0.0,1.0
2023-09-29,2.1,2.2,2.05,2.1,3027,2.1,2.2,2.05,2.1,3027,0.0,1.0
2023-10-02,2.0041,2.0708,2.0041,2.0708,7374,2.0041,2.0708,2.0041,2.0708,7374,0.0,1.0
2023-10-03,1.8,2.095,1.78,2.095,32377,1.8,2.095,1.78,2.095,32377,0.0,1.0
2023-10-04,1.93,2.09,1.88,2.0001,18971,1.93,2.09,1.88,2.0001,18971,0.0,1.0
2023-10-05,1.9,1.9814,1.9,1.9814,7089,1.9,1.9814,1.9,1.9814,7089,0.0,1.0
2023-10-06,1.91,1.95,1.8847,1.95,3507,1.91,1.95,1.8847,1.95,3507,0.0,1.0
2023-10-09,1.8798,1.9,1.8447,1.8894,2990,1.8798,1.9,1.8447,1.8894,2990,0.0,1.0
2023-10-10,1.8573,1.88,1.8202,1.87,4350,1.8573,1.88,1.8202,1.87,4350,0.0,1.0
2023-10-11,1.96,1.97,1.855,1.8599,14432,1.96,1.97,1.855,1.8599,14432,0.0,1.0
2023-10-12,2.0,2.0387,1.921,1.97,7740,2.0,2.0387,1.921,1.97,7740,0.0,1.0
2023-10-13,1.7985,1.9121,1.5103,1.9121,31959,1.7985,1.9121,1.5103,1.9121,31959,0.0,1.0
2023-10-16,1.76,1.935,1.71,1.84,3128,1.76,1.935,1.71,1.84,3128,0.0,1.0
2023-10-17,1.74,1.77,1.74,1.76,3321,1.74,1.77,1.74,1.76,3321,0.0,1.0
2023-10-18,1.68,1.78,1.55,1.78,8721,1.68,1.78,1.55,1.78,8721,0.0,1.0
2023-10-19,1.635,1.669,1.635,1.66,1513,1.635,1.669,1.635,1.66,1513,0.0,1.0
2023-10-20,1.68,1.71,1.68,1.71,660,1.68,1.71,1.68,1.71,660,0.0,1.0
2023-10-23,1.67,1.67,1.67,1.67,1237,1.67,1.67,1.67,1.67,1237,0.0,1.0
2023-10-24,1.6,1.7412,1.6,1.725,1520,1.6,1.7412,1.6,1.725,1520,0.0,1.0
2023-10-25,1.64,1.64,1.5,1.54,10748,1.64,1.64,1.5,1.54,10748,0.0,1.0
2023-10-26,1.52,1.71,1.5,1.5,39216,1.52,1.71,1.5,1.5,39216,0.0,1.0
2023-10-27,1.56,1.65,1.55,1.55,5202,1.56,1.65,1.55,1.55,5202,0.0,1.0
2023-10-30,1.58,1.58,1.58,1.58,331,1.58,1.58,1.58,1.58,331,0.0,1.0
2023-10-31,1.61,1.6843,1.5501,1.6843,949,1.61,1.6843,1.5501,1.6843,949,0.0,1.0
2023-11-01,1.65,1.72,1.57,1.6313,16318,1.65,1.72,1.57,1.6313,16318,0.0,1.0
2023-11-02,1.6798,1.7,1.625,1.625,1395,1.6798,1.7,1.625,1.625,1395,0.0,1.0
2023-11-03,1.62,1.64,1.48,1.64,5995,1.62,1.64,1.48,1.64,5995,0.0,1.0
2023-11-06,1.72,1.72,1.4601,1.49,1266,1.72,1.72,1.4601,1.49,1266,0.0,1.0
2023-11-07,1.64,1.7,1.56,1.58,7868,1.64,1.7,1.56,1.58,7868,0.0,1.0
2023-11-08,1.6001,1.9177,1.6001,1.6999,14323,1.6001,1.9177,1.6001,1.6999,14323,0.0,1.0
2023-11-09,1.58,1.61,1.58,1.6,8738,1.58,1.61,1.58,1.6,8738,0.0,1.0
2023-11-10,1.535,1.6,1.46,1.58,42154,1.535,1.6,1.46,1.58,42154,0.0,1.0
2023-11-13,1.38,1.55,1.38,1.49,1929,1.38,1.55,1.38,1.49,1929,0.0,1.0
2023-11-14,1.39,1.4435,1.38,1.4435,2423,1.39,1.4435,1.38,1.4435,2423,0.0,1.0
2023-11-15,1.3501,1.39,1.32,1.363,2692,1.3501,1.39,1.32,1.363,2692,0.0,1.0
2023-11-16,1.37,1.4,1.34,1.37,4725,1.37,1.4,1.34,1.37,4725,0.0,1.0
2023-11-17,1.44,1.45,1.35,1.35,30407,1.44,1.45,1.35,1.35,30407,0.0,1.0
2023-11-20,1.44,1.56,1.42,1.5,6318,1.44,1.56,1.42,1.5,6318,0.0,1.0
2023-11-21,1.4447,1.47,1.36,1.36,2054,1.4447,1.47,1.36,1.36,2054,0.0,1.0
2023-11-22,1.3701,1.41,1.37,1.38,1473,1.3701,1.41,1.37,1.38,1473,0.0,1.0
2023-11-24,1.47,1.57,1.41,1.44,14274,1.47,1.57,1.41,1.44,14274,0.0,1.0
2023-11-27,1.46,1.6664,1.46,1.51,22710,1.46,1.6664,1.46,1.51,22710,0.0,1.0
2023-11-28,1.58,1.5837,1.49,1.49,2879,1.58,1.5837,1.49,1.49,2879,0.0,1.0
2023-11-29,1.4525,1.5,1.44,1.5,3292,1.4525,1.5,1.44,1.5,3292,0.0,1.0
2023-11-30,1.56,1.57,1.46,1.48,5253,1.56,1.57,1.46,1.48,5253,0.0,1.0
2023-12-01,1.51,1.55,1.37,1.55,11600,1.51,1.55,1.37,1.55,11600,0.0,1.0
2023-12-04,1.3897,1.535,1.3897,1.535,7819,1.3897,1.535,1.3897,1.535,7819,0.0,1.0
2023-12-05,1.34,1.38,1.3,1.38,6489,1.34,1.38,1.3,1.38,6489,0.0,1.0
2023-12-06,1.3705,1.3897,1.31,1.32,5908,1.3705,1.3897,1.31,1.32,5908,0.0,1.0
2023-12-07,1.355,1.58,1.3082,1.34,45671,1.355,1.58,1.3082,1.34,45671,0.0,1.0
2023-12-08,1.4201,1.5,1.3499,1.3499,15009,1.4201,1.5,1.3499,1.3499,15009,0.0,1.0
2023-12-11,1.3501,1.42,1.34,1.42,4443,1.3501,1.42,1.34,1.42,4443,0.0,1.0
2023-12-12,1.3702,1.54,1.3702,1.42,1123,1.3702,1.54,1.3702,1.42,1123,0.0,1.0
2023-12-13,1.4319,1.4866,1.3095,1.4001,8662,1.4319,1.4866,1.3095,1.4001,8662,0.0,1.0
2023-12-14,1.39,1.465,1.33,1.43,4445,1.39,1.465,1.33,1.43,4445,0.0,1.0
2023-12-15,1.33,1.41,1.315,1.41,2250,1.33,1.41,1.315,1.41,2250,0.0,1.0
2023-12-18,1.308,1.4,1.3014,1.4,1734,1.308,1.4,1.3014,1.4,1734,0.0,1.0
2023-12-19,1.305,1.46,1.2601,1.33,12558,1.305,1.46,1.2601,1.33,12558,0.0,1.0
2023-12-20,1.379,1.4599,1.35,1.35,787,1.379,1.4599,1.35,1.35,787,0.0,1.0
2023-12-21,1.3728,1.3728,1.3018,1.3018,1733,1.3728,1.3728,1.3018,1.3018,1733,0.0,1.0
2023-12-22,1.25,1.315,1.25,1.26,11076,1.25,1.315,1.25,1.26,11076,0.0,1.0
2023-12-26,1.3,1.37,1.22,1.23,44740,1.3,1.37,1.22,1.23,44740,0.0,1.0
2023-12-27,1.28,1.37,1.265,1.37,3676,1.28,1.37,1.265,1.37,3676,0.0,1.0
2023-12-28,1.27,1.3499,1.25,1.25,1208,1.27,1.3499,1.25,1.25,1208,0.0,1.0
2023-12-29,1.21,1.42,1.21,1.3259,28305,1.21,1.42,1.21,1.3259,28305,0.0,1.0
2024-01-02,1.28,1.32,1.22,1.22,1591,1.28,1.32,1.22,1.22,1591,0.0,1.0
2024-01-03,1.35,1.35,1.28,1.31,674,1.35,1.35,1.28,1.31,674,0.0,1.0
2024-01-04,1.27,1.3776,1.27,1.3776,879,1.27,1.3776,1.27,1.3776,879,0.0,1.0
2024-01-05,1.3725,1.5,1.2201,1.2201,11552,1.3725,1.5,1.2201,1.2201,11552,0.0,1.0
2024-01-08,1.2809,1.35,1.23,1.28,8478,1.2809,1.35,1.23,1.28,8478,0.0,1.0
2024-01-09,1.295,1.34,1.28,1.3289,2754,1.295,1.34,1.28,1.3289,2754,0.0,1.0
2024-01-10,1.28,1.33,1.28,1.3,2235,1.28,1.33,1.28,1.3,2235,0.0,1.0
2024-01-11,1.325,1.4,1.28,1.3039,16098,1.325,1.4,1.28,1.3039,16098,0.0,1.0
2024-01-12,1.3195,1.3195,1.315,1.315,807,1.3195,1.3195,1.315,1.315,807,0.0,1.0
2024-01-16,1.28,1.2801,1.28,1.28,5383,1.28,1.2801,1.28,1.28,5383,0.0,1.0
2024-01-17,1.195,1.25,1.15,1.16,12324,1.195,1.25,1.15,1.16,12324,0.0,1.0
2024-01-18,1.13,1.1301,1.1,1.1,4129,1.13,1.1301,1.1,1.1,4129,0.0,1.0
2024-01-19,1.1246,1.2,1.1,1.1,28565,1.1246,1.2,1.1,1.1,28565,0.0,1.0
2024-01-22,1.11,1.24,1.11,1.24,20033,1.11,1.24,1.11,1.24,20033,0.0,1.0
2024-01-23,1.15,1.2,1.11,1.11,9992,1.15,1.2,1.11,1.11,9992,0.0,1.0
2024-01-24,1.1101,1.1932,1.1101,1.1101,4587,1.1101,1.1932,1.1101,1.1101,4587,0.0,1.0
2024-01-25,1.2,1.3499,1.15,1.15,5839,1.2,1.3499,1.15,1.15,5839,0.0,1.0
2024-01-26,1.15,1.2003,1.1,1.2,27035,1.15,1.2003,1.1,1.2,27035,0.0,1.0
2024-01-29,1.165,1.235,1.165,1.215,2429,1.165,1.235,1.165,1.215,2429,0.0,1.0
2024-01-30,1.33,1.33,1.1508,1.16,3500,1.33,1.33,1.1508,1.16,3500,0.0,1.0
2024-01-31,1.12,1.35,1.11,1.28,42301,1.12,1.35,1.11,1.28,42301,0.0,1.0
2024-02-01,1.23,1.3415,1.13,1.22,24336,1.23,1.3415,1.13,1.22,24336,0.0,1.0
2024-02-02,1.235,1.3,1.1515,1.18,3578,1.235,1.3,1.1515,1.18,3578,0.0,1.0
2024-02-05,1.45,1.5,1.28,1.29,18025,1.45,1.5,1.28,1.29,18025,0.0,1.0
2024-02-06,1.35,1.44,1.33,1.44,9691,1.35,1.44,1.33,1.44,9691,0.0,1.0
2024-02-07,1.41,1.46,1.3701,1.44,7699,1.41,1.46,1.3701,1.44,7699,0.0,1.0
2024-02-08,1.415,1.49,1.37,1.48,8585,1.415,1.49,1.37,1.48,8585,0.0,1.0
2024-02-09,1.3773,1.4048,1.37,1.4,4353,1.3773,1.4048,1.37,1.4,4353,0.0,1.0
2024-02-12,2.48,3.6,1.3,1.41,2842163,2.48,3.6,1.3,1.41,2842163,0.0,1.0
2024-02-13,2.24,2.47,1.92,2.0,158806,2.24,2.47,1.92,2.0,158806,0.0,1.0
2024-02-14,2.6,2.98,1.93,2.11,161852,2.6,2.98,1.93,2.11,161852,0.0,1.0
2024-02-15,2.56,2.9,2.4166,2.46,19843,2.56,2.9,2.4166,2.46,19843,0.0,1.0
2024-02-16,2.63,2.99,2.53,2.58,62403,2.63,2.99,2.53,2.58,62403,0.0,1.0
2024-02-20,2.555,2.9,2.45,2.76,26822,2.555,2.9,2.45,2.76,26822,0.0,1.0
2024-02-21,2.4,2.8,2.35,2.5,23581,2.4,2.8,2.35,2.5,23581,0.0,1.0
2024-02-22,1.92,2.375,1.82,2.37,41039,1.92,2.375,1.82,2.37,41039,0.0,1.0
2024-02-23,2.03,2.1496,1.86,1.86,14041,2.03,2.1496,1.86,1.86,14041,0.0,1.0
2024-02-26,2.63,2.76,2.112,2.14,106817,2.63,2.76,2.112,2.14,106817,0.0,1.0
2024-02-27,2.3897,2.64,2.3897,2.56,44975,2.3897,2.64,2.3897,2.56,44975,0.0,1.0
2024-02-28,2.45,2.5562,2.17,2.45,18298,2.45,2.5562,2.17,2.45,18298,0.0,1.0
2024-02-29,2.16,2.44,2.02,2.33,18747,2.16,2.44,2.02,2.33,18747,0.0,1.0
2024-03-01,2.2,2.295,2.0301,2.0301,4079,2.2,2.295,2.0301,2.0301,4079,0.0,1.0
2024-03-04,2.275,2.55,2.14,2.22,28284,2.275,2.55,2.14,2.22,28284,0.0,1.0
2024-03-05,2.29,2.38,2.04,2.37,15733,2.29,2.38,2.04,2.37,15733,0.0,1.0
2024-03-06,2.44,2.5674,2.14,2.14,5080,2.44,2.5674,2.14,2.14,5080,0.0,1.0
2024-03-07,2.4613,2.59,2.31,2.54,19235,2.4613,2.59,2.31,2.54,19235,0.0,1.0
2024-03-08,2.24,2.4397,2.15,2.39,19460,2.24,2.4397,2.15,2.39,19460,0.0,1.0
2024-03-11,2.38,2.536,2.305,2.31,25768,2.38,2.536,2.305,2.31,25768,0.0,1.0
2024-03-12,2.22,2.45,2.14,2.34,23985,2.22,2.45,2.14,2.34,23985,0.0,1.0
2024-03-13,2.05,2.4,2.04,2.29,22778,2.05,2.4,2.04,2.29,22778,0.0,1.0
2024-03-14,1.82,2.2,1.81,2.15,30590,1.82,2.2,1.81,2.15,30590,0.0,1.0
2024-03-15,2.05,2.2684,1.8,1.8,21753,2.05,2.2684,1.8,1.8,21753,0.0,1.0
2024-03-18,2.395,2.475,2.17,2.17,31991,2.395,2.475,2.17,2.17,31991,0.0,1.0
2024-03-19,2.25,2.4,1.985,2.2598,41478,2.25,2.4,1.985,2.2598,41478,0.0,1.0
2024-03-20,2.08,2.155,2.08,2.1148,5629,2.08,2.155,2.08,2.1148,5629,0.0,1.0
2024-03-21,2.21,2.22,2.07,2.2,20726,2.21,2.22,2.07,2.2,20726,0.0,1.0
2024-03-22,2.035,2.185,2.035,2.15,6204,2.035,2.185,2.035,2.15,6204,0.0,1.0
2024-03-25,2.085,2.3,2.075,2.08,11748,2.085,2.3,2.075,2.08,11748,0.0,1.0
2024-03-26,2.06,2.25,2.06,2.22,9004,2.06,2.25,2.06,2.22,9004,0.0,1.0
2024-03-27,2.04,2.135,2.0,2.1,10658,2.04,2.135,2.0,2.1,10658,0.0,1.0
2024-03-28,1.875,2.11,1.82,2.11,15326,1.875,2.11,1.82,2.11,15326,0.0,1.0
2024-04-01,1.92,1.97,1.81,1.92,5407,1.92,1.97,1.81,1.92,5407,0.0,1.0
2024-04-02,1.8,2.17,1.77,1.95,20896,1.8,2.17,1.77,1.95,20896,0.0,1.0
2024-04-03,1.52,1.77,1.29,1.75,112409,1.52,1.77,1.29,1.75,112409,0.0,1.0
2024-04-04,1.51,1.7,1.45,1.5,14573,1.51,1.7,1.45,1.5,14573,0.0,1.0
2024-04-05,1.44,1.575,1.44,1.575,6183,1.44,1.575,1.44,1.575,6183,0.0,1.0
2024-04-08,1.53,1.6235,1.47,1.55,16464,1.53,1.6235,1.47,1.55,16464,0.0,1.0
2024-04-09,1.36,1.47,1.33,1.46,38981,1.36,1.47,1.33,1.46,38981,0.0,1.0
2024-04-10,1.31,1.45,1.272,1.32,25714,1.31,1.45,1.272,1.32,25714,0.0,1.0
2024-04-11,1.32,1.37,1.3,1.3525,6409,1.32,1.37,1.3,1.3525,6409,0.0,1.0
2024-04-12,1.315,1.37,1.3,1.32,34024,1.315,1.37,1.3,1.32,34024,0.0,1.0
2024-04-15,1.165,1.36,1.165,1.35,42443,1.165,1.36,1.165,1.35,42443,0.0,1.0
2024-04-16,1.13,1.2,1.04,1.19,14008,1.13,1.2,1.04,1.19,14008,0.0,1.0
2024-04-17,1.16,1.33,1.16,1.245,4478,1.16,1.33,1.16,1.245,4478,0.0,1.0
2024-04-18,1.13,1.16,1.1,1.1,5635,1.13,1.16,1.1,1.1,5635,0.0,1.0
2024-04-19,1.15,1.16,1.1351,1.15,3729,1.15,1.16,1.1351,1.15,3729,0.0,1.0
2024-04-22,1.1,1.2589,1.1,1.15,8465,1.1,1.2589,1.1,1.15,8465,0.0,1.0
2024-04-23,1.17,1.25,1.05,1.13,15098,1.17,1.25,1.05,1.13,15098,0.0,1.0
2024-04-24,2.08,2.5099,1.68,1.95,106930537,2.08,2.5099,1.68,1.95,106930537,0.0,1.0
2024-04-25,1.96,2.17,1.78,1.9,2315027,1.96,2.17,1.78,1.9,2315027,0.0,1.0
2024-04-26,2.15,2.86,2.07,2.26,17000974,2.15,2.86,2.07,2.26,17000974,0.0,1.0
2024-04-29,2.55,2.99,1.91,2.05,1828655,2.55,2.99,1.91,2.05,1828655,0.0,1.0
2024-04-30,2.38,3.2399,2.15,2.94,1952215,2.38,3.2399,2.15,2.94,1952215,0.0,1.0
2024-05-01,2.4,2.51,2.1,2.27,256513,2.4,2.51,2.1,2.27,256513,0.0,1.0
2024-05-02,2.23,2.4,2.18,2.25,99747,2.23,2.4,2.18,2.25,99747,0.0,1.0
2024-05-03,2.38,2.4359,2.22,2.25,87483,2.38,2.4359,2.22,2.25,87483,0.0,1.0
2024-05-06,2.36,2.45,2.3,2.38,64623,2.36,2.45,2.3,2.38,64623,0.0,1.0
2024-05-07,2.23,2.44,2.23,2.34,73464,2.23,2.44,2.23,2.34,73464,0.0,1.0
2024-05-08,2.0,2.4,1.88,2.23,138400,2.0,2.4,1.88,2.23,138400,0.0,1.0
2024-05-09,2.03,2.17,1.9201,1.95,37775,2.03,2.17,1.9201,1.95,37775,0.0,1.0
2024-05-10,1.97,2.06,1.9368,2.02,46512,1.97,2.06,1.9368,2.02,46512,0.0,1.0
2024-05-13,1.91,2.035,1.88,1.92,57722,1.91,2.035,1.88,1.92,57722,0.0,1.0
2024-05-14,1.85,1.9899,1.83,1.91,103023,1.85,1.9899,1.83,1.91,103023,0.0,1.0
2024-05-15,1.84,2.1499,1.83,1.83,167713,1.84,2.1499,1.83,1.83,167713,0.0,1.0
2024-05-16,1.8,1.891,1.7501,1.83,62782,1.8,1.891,1.7501,1.83,62782,0.0,1.0
2024-05-17,1.78,1.79,1.73,1.75,60640,1.78,1.79,1.73,1.75,60640,0.0,1.0
2024-05-20,1.73,1.78,1.73,1.73,51041,1.73,1.78,1.73,1.73,51041,0.0,1.0
2024-05-21,1.66,1.79,1.62,1.7431,72389,1.66,1.79,1.62,1.7431,72389,0.0,1.0
2024-05-22,1.52,1.65,1.52,1.62,69529,1.52,1.65,1.52,1.62,69529,0.0,1.0
2024-05-23,1.53,1.5999,1.52,1.55,11003,1.53,1.5999,1.52,1.55,11003,0.0,1.0
2024-05-24,1.6,1.68,1.52,1.52,379444,1.6,1.68,1.52,1.52,379444,0.0,1.0
2024-05-28,1.58,1.6704,1.52,1.52,66547,1.58,1.6704,1.52,1.52,66547,0.0,1.0
2024-05-29,1.52,1.64,1.52,1.52,102412,1.52,1.64,1.52,1.52,102412,0.0,1.0
2024-05-30,1.46,1.6,1.331,1.59,69066,1.46,1.6,1.331,1.59,69066,0.0,1.0
2024-05-31,1.5383,1.64,1.45,1.45,47428,1.5383,1.64,1.45,1.45,47428,0.0,1.0
2024-06-03,1.57,1.6397,1.56,1.63,26215,1.57,1.6397,1.56,1.63,26215,0.0,1.0
2024-06-04,1.52,1.56,1.47,1.56,19498,1.52,1.56,1.47,1.56,19498,0.0,1.0
2024-06-05,1.535,1.55,1.48,1.52,23773,1.535,1.55,1.48,1.52,23773,0.0,1.0
2024-06-06,1.4999,1.54,1.41,1.48,15743,1.4999,1.54,1.41,1.48,15743,0.0,1.0
2024-06-07,1.4,1.4999,1.355,1.49,27586,1.4,1.4999,1.355,1.49,27586,0.0,1.0
2024-06-10,1.35,1.42,1.3301,1.41,41275,1.35,1.42,1.3301,1.41,41275,0.0,1.0
2024-06-11,1.42,1.42,1.35,1.35,12584,1.42,1.42,1.35,1.35,12584,0.0,1.0
2024-06-12,1.52,1.54,1.3921,1.42,17298,1.52,1.54,1.3921,1.42,17298,0.0,1.0
2024-06-13,1.485,1.63,1.4401,1.56,14098,1.485,1.63,1.4401,1.56,14098,0.0,1.0
2024-06-14,1.45,1.469,1.42,1.42,5670,1.45,1.469,1.42,1.42,5670,0.0,1.0
2024-06-17,1.43,1.63,1.41,1.49,62210,1.43,1.63,1.41,1.49,62210,0.0,1.0
2024-06-18,1.52,1.5899,1.45,1.49,19749,1.52,1.5899,1.45,1.49,19749,0.0,1.0
2024-06-20,1.5499,1.55,1.42,1.5499,12673,1.5499,1.55,1.42,1.5499,12673,0.0,1.0
2024-06-21,1.43,1.56,1.35,1.4405,59080,1.43,1.56,1.35,1.4405,59080,0.0,1.0
2024-06-24,1.53,1.53,1.382,1.4712,53718,1.53,1.53,1.382,1.4712,53718,0.0,1.0
2024-06-25,1.46,1.6893,1.45,1.49,84974,1.46,1.6893,1.45,1.49,84974,0.0,1.0
2024-06-26,1.31,1.8499,1.2901,1.64,287446,1.31,1.8499,1.2901,1.64,287446,0.0,1.0
2024-06-27,0.68,0.82,0.68,0.8199,1441026,0.68,0.82,0.68,0.8199,1441026,0.0,1.0
2024-06-28,0.696,0.7282,0.69,0.72,215253,0.696,0.7282,0.69,0.72,215253,0.0,1.0
2024-07-01,0.722,0.749999,0.6999,0.7348,153891,0.722,0.749999,0.6999,0.7348,153891,0.0,1.0
2024-07-02,0.729,0.7388,0.66,0.684,238512,0.729,0.7388,0.66,0.684,238512,0.0,1.0
2024-07-03,0.75,0.7652,0.7138,0.73,64273,0.75,0.7652,0.7138,0.73,64273,0.0,1.0
2024-07-05,0.7481,0.76,0.7028,0.75,86622,0.7481,0.76,0.7028,0.75,86622,0.0,1.0
2024-07-08,0.721,0.75,0.7005,0.75,60970,0.721,0.75,0.7005,0.75,60970,0.0,1.0
2024-07-09,0.72,0.7425,0.71,0.71,13346,0.72,0.7425,0.71,0.71,13346,0.0,1.0
2024-07-10,0.745,0.7487,0.72,0.74,75791,0.745,0.7487,0.72,0.74,75791,0.0,1.0
2024-07-11,0.7499,0.75,0.72,0.75,49629,0.7499,0.75,0.72,0.75,49629,0.0,1.0
2024-07-12,0.7582,0.79,0.7301,0.7301,72019,0.7582,0.79,0.7301,0.7301,72019,0.0,1.0
2024-07-15,0.77,0.77,0.7333,0.74,21511,0.77,0.77,0.7333,0.74,21511,0.0,1.0
2024-07-16,0.7688,0.77,0.74,0.7529,10009,0.7688,0.77,0.74,0.7529,10009,0.0,1.0
2024-07-17,0.7851,0.81,0.741,0.741,100594,0.7851,0.81,0.741,0.741,100594,0.0,1.0
2024-07-18,0.82,0.85,0.7625,0.78,85230,0.82,0.85,0.7625,0.78,85230,0.0,1.0
2024-07-19,0.89,0.9499,0.8,0.8353,145042,0.89,0.9499,0.8,0.8353,145042,0.0,1.0
2024-07-22,0.9707,1.0597,0.88,1.02,366694,0.9707,1.0597,0.88,1.02,366694,0.0,1.0
2024-07-23,0.9949,1.05,0.96,0.99,114634,0.9949,1.05,0.96,0.99,114634,0.0,1.0
2024-07-24,0.95,1.05,0.8821,1.05,494884,0.95,1.05,0.8821,1.05,494884,0.0,1.0
2024-07-25,0.89,0.95,0.8701,0.95,86343,0.89,0.95,0.8701,0.95,86343,0.0,1.0
2024-07-26,0.829,0.92,0.7549,0.92,336276,0.829,0.92,0.7549,0.92,336276,0.0,1.0
2024-07-29,0.81,0.9,0.7993,0.9,103939,0.81,0.9,0.7993,0.9,103939,0.0,1.0
2024-07-30,0.8095,0.835,0.7655,0.82,88791,0.8095,0.835,0.7655,0.82,88791,0.0,1.0
2024-07-31,0.8068,0.824,0.78,0.824,49905,0.8068,0.824,0.78,0.824,49905,0.0,1.0
2024-08-01,0.8199,0.83,0.79,0.81,15134,0.8199,0.83,0.79,0.81,15134,0.0,1.0
2024-08-02,0.8353,0.85,0.7894,0.82,25208,0.8353,0.85,0.7894,0.82,25208,0.0,1.0
2024-08-05,0.77,0.81,0.7494,0.79,48258,0.77,0.81,0.7494,0.79,48258,0.0,1.0
2024-08-06,0.7501,0.819,0.7498,0.77,42824,0.7501,0.819,0.7498,0.77,42824,0.0,1.0
2024-08-07,0.7408,0.77,0.7199,0.7567,89153,0.7408,0.77,0.7199,0.7567,89153,0.0,1.0
2024-08-08,0.7126,0.769,0.706,0.768,67120,0.7126,0.769,0.706,0.768,67120,0.0,1.0
2024-08-09,0.7125,0.74,0.7,0.74,60594,0.7125,0.74,0.7,0.74,60594,0.0,1.0
2024-08-12,0.6085,0.713,0.6085,0.7,118975,0.6085,0.713,0.6085,0.7,118975,0.0,1.0
2024-08-13,0.6632,0.697999,0.613,0.613,33001,0.6632,0.697999,0.613,0.613,33001,0.0,1.0
2024-08-14,0.635,0.6963,0.63,0.6963,12054,0.635,0.6963,0.63,0.6963,12054,0.0,1.0
2024-08-15,0.6577,0.6895,0.61,0.6311,70677,0.6577,0.6895,0.61,0.6311,70677,0.0,1.0
2024-08-16,0.661,0.698,0.652,0.68,4855,0.661,0.698,0.652,0.68,4855,0.0,1.0
2024-08-19,0.6528,0.6951,0.625,0.65,43607,0.6528,0.6951,0.625,0.65,43607,0.0,1.0
2024-08-20,0.65,0.69,0.635,0.653,23134,0.65,0.69,0.635,0.653,23134,0.0,1.0
2024-08-21,0.6549,0.696999,0.6485,0.6815,44057,0.6549,0.696999,0.6485,0.6815,44057,0.0,1.0
2024-08-22,0.63,0.7,0.63,0.7,66830,0.63,0.7,0.63,0.7,66830,0.0,1.0
2024-08-23,0.65,0.6942,0.634,0.67,22498,0.65,0.6942,0.634,0.67,22498,0.0,1.0
2024-08-26,0.636,0.655,0.636,0.649,12840,0.636,0.655,0.636,0.649,12840,0.0,1.0
2024-08-27,0.6713,0.69,0.637,0.65,38914,0.6713,0.69,0.637,0.65,38914,0.0,1.0
2024-08-28,1.65,1.73,0.9537,1.17,213694207,1.65,1.73,0.9537,1.17,213694207,0.0,1.0
2024-08-29,1.88,2.67,1.57,2.27,55599728,1.88,2.67,1.57,2.27,55599728,0.0,1.0
2024-08-30,2.0,2.3,1.765,1.84,8803395,2.0,2.3,1.765,1.84,8803395,0.0,1.0
2024-09-03,3.38,4.11,2.35,2.38,142595991,3.38,4.11,2.35,2.38,142595991,0.0,1.0
2024-09-04,2.87,3.2,2.42,3.05,5025700,2.87,3.2,2.42,3.05,5025700,0.0,1.0
2024-09-05,3.17,3.46,2.73,2.9,7133007,3.17,3.46,2.73,2.9,7133007,0.0,1.0
2024-09-06,2.78,3.56,2.61,3.35,3222905,2.78,3.56,2.61,3.35,3222905,0.0,1.0
2024-09-09,2.75,2.8,2.195,2.67,1759413,2.75,2.8,2.195,2.67,1759413,0.0,1.0
2024-09-10,2.38,2.8905,2.295,2.62,831264,2.38,2.8905,2.295,2.62,831264,0.0,1.0
2024-09-11,2.03,2.28,2.0,2.27,705479,2.03,2.28,2.0,2.27,705479,0.0,1.0
2024-09-12,2.2,2.48,1.95,1.95,1555240,2.2,2.48,1.95,1.95,1555240,0.0,1.0
2024-09-13,2.15,2.32,2.0306,2.16,640786,2.15,2.32,2.0306,2.16,640786,0.0,1.0
2024-09-16,2.1,2.2499,2.08,2.17,341238,2.1,2.2499,2.08,2.17,341238,0.0,1.0
2024-09-17,2.02,2.23,1.91,2.07,468666,2.02,2.23,1.91,2.07,468666,0.0,1.0
2024-09-18,2.02,2.06,1.95,2.0,205255,2.02,2.06,1.95,2.0,205255,0.0,1.0
2024-09-19,2.17,2.2997,2.0106,2.04,592923,2.17,2.2997,2.0106,2.04,592923,0.0,1.0
2024-09-20,2.35,2.6091,2.1199,2.12,1183913,2.35,2.6091,2.1199,2.12,1183913,0.0,1.0
2024-09-23,2.38,2.57,2.3,2.34,546241,2.38,2.57,2.3,2.34,546241,0.0,1.0
2024-09-24,2.14,2.4103,2.11,2.4,395678,2.14,2.4103,2.11,2.4,395678,0.0,1.0
2024-09-25,1.77,2.17,1.685,2.12,706728,1.77,2.17,1.685,2.12,706728,0.0,1.0
2024-09-26,1.87,1.92,1.8,1.85,237742,1.87,1.92,1.8,1.85,237742,0.0,1.0
2024-09-27,1.72,1.88,1.72,1.84,243786,1.72,1.88,1.72,1.84,243786,0.0,1.0
2024-09-30,1.6,1.78,1.56,1.78,233507,1.6,1.78,1.56,1.78,233507,0.0,1.0
2024-10-01,1.55,1.6454,1.5,1.5,285087,1.55,1.6454,1.5,1.5,285087,0.0,1.0
2024-10-02,1.56,1.64,1.49,1.55,192913,1.56,1.64,1.49,1.55,192913,0.0,1.0
2024-10-03,1.45,1.59,1.45,1.52,154915,1.45,1.59,1.45,1.52,154915,0.0,1.0
2024-10-04,1.5,1.53,1.4,1.45,164032,1.5,1.53,1.4,1.45,164032,0.0,1.0
2024-10-07,1.38,1.52,1.3107,1.49,193824,1.38,1.52,1.3107,1.49,193824,0.0,1.0
2024-10-08,1.68,1.8,1.37,1.4,489011,1.68,1.8,1.37,1.4,489011,0.0,1.0
2024-10-09,1.59,1.6748,1.51,1.66,173073,1.59,1.6748,1.51,1.66,173073,0.0,1.0
2024-10-10,1.69,1.9099,1.58,1.58,409597,1.69,1.9099,1.58,1.58,409597,0.0,1.0
2024-10-11,1.8,1.8495,1.65,1.73,233472,1.8,1.8495,1.65,1.73,233472,0.0,1.0
2024-10-14,1.84,1.8799,1.7102,1.83,116347,1.84,1.8799,1.7102,1.83,116347,0.0,1.0
2024-10-15,1.78,1.95,1.73,1.88,170608,1.78,1.95,1.73,1.88,170608,0.0,1.0
2024-10-16,1.68,1.81,1.65,1.7506,168008,1.68,1.81,1.65,1.7506,168008,0.0,1.0
2024-10-17,1.64,1.7391,1.6,1.67,267764,1.64,1.7391,1.6,1.67,267764,0.0,1.0
2024-10-18,1.73,1.89,1.6799,1.83,398987,1.73,1.89,1.6799,1.83,398987,0.0,1.0
2024-10-21,1.74,1.84,1.65,1.67,164458,1.74,1.84,1.65,1.67,164458,0.0,1.0
2024-10-22,1.73,1.82,1.67,1.67,121423,1.73,1.82,1.67,1.67,121423,0.0,1.0
2024-10-23,1.75,1.77,1.69,1.73,78686,1.75,1.77,1.69,1.73,78686,0.0,1.0
2024-10-24,1.7,2.05,1.64,1.97,9440268,1.7,2.05,1.64,1.97,9440268,0.0,1.0
2024-10-25,1.75,1.865,1.68,1.7,1095707,1.75,1.865,1.68,1.7,1095707,0.0,1.0
2024-10-28,1.69,1.8,1.675,1.68,331812,1.69,1.8,1.675,1.68,331812,0.0,1.0
2024-10-29,1.64,1.7135,1.6,1.66,160074,1.64,1.7135,1.6,1.66,160074,0.0,1.0
2024-10-30,1.61,1.65,1.56,1.63,201625,1.61,1.65,1.56,1.63,201625,0.0,1.0
2024-10-31,1.63,1.66,1.57,1.61,170870,1.63,1.66,1.57,1.61,170870,0.0,1.0
2024-11-01,1.59,1.67,1.58,1.6,109092,1.59,1.67,1.58,1.6,109092,0.0,1.0
2024-11-04,1.58,1.6399,1.57,1.58,46141,1.58,1.6399,1.57,1.58,46141,0.0,1.0
2024-11-05,1.6,1.625,1.57,1.59,70150,1.6,1.625,1.57,1.59,70150,0.0,1.0
2024-11-06,1.56,1.64,1.52,1.59,206386,1.56,1.64,1.52,1.59,206386,0.0,1.0
2024-11-07,1.66,1.69,1.54,1.54,158075,1.66,1.69,1.54,1.54,158075,0.0,1.0
2024-11-08,1.8,1.81,1.65,1.67,161540,1.8,1.81,1.65,1.67,161540,0.0,1.0
2024-11-11,1.96,1.99,1.75,1.77,277165,1.96,1.99,1.75,1.77,277165,0.0,1.0
2024-11-12,2.07,2.2,1.72,1.97,517752,2.07,2.2,1.72,1.97,517752,0.0,1.0
2024-11-13,2.0,2.05,1.92,2.05,123075,2.0,2.05,1.92,2.05,123075,0.0,1.0
2024-11-14,1.96,2.05,1.96,1.98,71635,1.96,2.05,1.96,1.98,71635,0.0,1.0
2024-11-15,1.95,1.99,1.7501,1.96,194962,1.95,1.99,1.7501,1.96,194962,0.0,1.0
2024-11-18,1.91,1.96,1.83,1.83,136896,1.91,1.96,1.83,1.83,136896,0.0,1.0
2024-11-19,1.78,1.92,1.77,1.9,185537,1.78,1.92,1.77,1.9,185537,0.0,1.0
2024-11-20,1.76,1.85,1.665,1.78,76177,1.76,1.85,1.665,1.78,76177,0.0,1.0
2024-11-21,1.74,1.83,1.68,1.76,59557,1.74,1.83,1.68,1.76,59557,0.0,1.0
2024-11-22,1.78,1.8001,1.7,1.73,56691,1.78,1.8001,1.7,1.73,56691,0.0,1.0
2024-11-25,1.87,1.9,1.765,1.78,118000,1.87,1.9,1.765,1.78,118000,0.0,1.0
2024-11-26,1.75,1.86,1.72,1.86,74807,1.75,1.86,1.72,1.86,74807,0.0,1.0
2024-11-27,1.71,1.755,1.62,1.75,96663,1.71,1.755,1.62,1.75,96663,0.0,1.0
2024-11-29,1.73,1.76,1.7,1.75,24576,1.73,1.76,1.7,1.75,24576,0.0,1.0
2024-12-02,1.69,1.7499,1.66,1.74,64768,1.69,1.7499,1.66,1.74,64768,0.0,1.0
2024-12-03,1.66,1.72,1.62,1.72,61930,1.66,1.72,1.62,1.72,61930,0.0,1.0
2024-12-04,1.71,1.77,1.62,1.66,82322,1.71,1.77,1.62,1.66,82322,0.0,1.0
2024-12-05,1.7,1.86,1.63,1.74,3109742,1.7,1.86,1.63,1.74,3109742,0.0,1.0
2024-12-06,1.84,1.92,1.67,1.7,584944,1.84,1.92,1.67,1.7,584944,0.0,1.0
2024-12-09,1.9,2.0112,1.88,1.9,317222,1.9,2.0112,1.88,1.9,317222,0.0,1.0
2024-12-10,1.89,1.95,1.73,1.9,219289,1.89,1.95,1.73,1.9,219289,0.0,1.0
2024-12-11,1.87,1.92,1.8153,1.89,115933,1.87,1.92,1.8153,1.89,115933,0.0,1.0
2024-12-12,1.78,1.93,1.7,1.93,156082,1.78,1.93,1.7,1.93,156082,0.0,1.0
2024-12-13,1.78,1.7928,1.73,1.76,41446,1.78,1.7928,1.73,1.76,41446,0.0,1.0
2024-12-16,1.73,1.79,1.71,1.79,102597,1.73,1.79,1.71,1.79,102597,0.0,1.0
2024-12-17,1.77,1.78,1.62,1.74,123051,1.77,1.78,1.62,1.74,123051,0.0,1.0
2024-12-18,1.65,1.77,1.62,1.77,103694,1.65,1.77,1.62,1.77,103694,0.0,1.0
2024-12-19,1.64,1.71,1.55,1.65,127099,1.64,1.71,1.55,1.65,127099,0.0,1.0
2024-12-20,1.69,1.7699,1.6,1.63,149553,1.69,1.7699,1.6,1.63,149553,0.0,1.0
2024-12-23,1.61,1.76,1.58,1.76,109601,1.61,1.76,1.58,1.76,109601,0.0,1.0
2024-12-24,1.64,1.64,1.58,1.61,58836,1.64,1.64,1.58,1.61,58836,0.0,1.0
2024-12-26,1.65,1.75,1.615,1.67,133963,1.65,1.75,1.615,1.67,133963,0.0,1.0
2024-12-27,1.65,1.66,1.61,1.61,73786,1.65,1.66,1.61,1.61,73786,0.0,1.0
2024-12-30,1.74,1.75,1.56,1.6,242710,1.74,1.75,1.56,1.6,242710,0.0,1.0
2024-12-31,1.73,1.82,1.7001,1.75,105558,1.73,1.82,1.7001,1.75,105558,0.0,1.0
2025-01-02,1.82,1.84,1.72,1.75,148453,1.82,1.84,1.72,1.75,148453,0.0,1.0
2025-01-03,1.92,1.97,1.792,1.82,152746,1.92,1.97,1.792,1.82,152746,0.0,1.0
2025-01-06,1.92,1.95,1.82,1.9,112078,1.92,1.95,1.82,1.9,112078,0.0,1.0
2025-01-07,1.92,1.96,1.89,1.92,60286,1.92,1.96,1.89,1.92,60286,0.0,1.0
2025-01-08,1.87,2.08,1.82,1.95,170312,1.87,2.08,1.82,1.95,170312,0.0,1.0
2025-01-10,1.74,1.92,1.53,1.87,301814,1.74,1.92,1.53,1.87,301814,0.0,1.0
2025-01-13,1.66,1.79,1.62,1.79,60233,1.66,1.79,1.62,1.79,60233,0.0,1.0
2025-01-14,1.69,1.74,1.63,1.66,52574,1.69,1.74,1.63,1.66,52574,0.0,1.0
2025-01-15,1.81,2.04,1.76,2.01,961918,1.81,2.04,1.76,2.01,961918,0.0,1.0
2025-01-16,1.8,1.9,1.76,1.83,248365,1.8,1.9,1.76,1.83,248365,0.0,1.0
2025-01-17,1.79,1.83,1.76,1.8,156798,1.79,1.83,1.76,1.8,156798,0.0,1.0
2025-01-21,1.745,1.9,1.74,1.8,179000,1.745,1.9,1.74,1.8,179000,0.0,1.0
2025-01-22,1.88,1.91,1.74,1.74,127644,1.88,1.91,1.74,1.74,127644,0.0,1.0
2025-01-23,1.97,2.0739,1.8417,1.88,195541,1.97,2.0739,1.8417,1.88,195541,0.0,1.0
2025-01-24,2.13,2.15,1.975,1.99,173114,2.13,2.15,1.975,1.99,173114,0.0,1.0
2025-01-27,2.04,2.19,1.995,2.07,102546,2.04,2.19,1.995,2.07,102546,0.0,1.0
2025-01-28,2.0,2.09,1.96,2.08,111690,2.0,2.09,1.96,2.08,111690,0.0,1.0
2025-01-29,2.08,2.09,1.96,2.0,48472,2.08,2.09,1.96,2.0,48472,0.0,1.0
2025-01-30,2.05,2.15,2.01,2.15,129330,2.05,2.15,2.01,2.15,129330,0.0,1.0
2025-01-31,2.33,2.4201,2.03,2.05,353313,2.33,2.4201,2.03,2.05,353313,0.0,1.0
2025-02-03,2.34,2.5595,2.26,2.35,301469,2.34,2.5595,2.26,2.35,301469,0.0,1.0
2025-02-04,2.24,2.43,2.1586,2.35,171824,2.24,2.43,2.1586,2.35,171824,0.0,1.0
2025-02-05,2.3,2.3,2.2,2.2,148680,2.3,2.3,2.2,2.2,148680,0.0,1.0
2025-02-06,2.49,2.53,2.28,2.29,138773,2.49,2.53,2.28,2.29,138773,0.0,1.0
2025-02-07,2.54,2.65,2.4001,2.51,142080,2.54,2.65,2.4001,2.51,142080,0.0,1.0
2025-02-10,2.5,2.6395,2.43,2.54,119642,2.5,2.6395,2.43,2.54,119642,0.0,1.0
2025-02-11,2.5562,2.6,2.4,2.47,49911,2.5562,2.6,2.4,2.47,49911,0.0,1.0
2025-02-12,2.52,2.59,2.4912,2.5,58562,2.52,2.59,2.4912,2.5,58562,0.0,1.0
2025-02-13,2.5,2.57,2.4112,2.52,71659,2.5,2.57,2.4112,2.52,71659,0.0,1.0
2025-02-14,2.42,2.59,2.38,2.59,57839,2.42,2.59,2.38,2.59,57839,0.0,1.0
2025-02-18,2.17,2.42,2.12,2.42,209944,2.17,2.42,2.12,2.42,209944,0.0,1.0
2025-02-19,1.94,2.15,1.93,2.15,214956,1.94,2.15,1.93,2.15,214956,0.0,1.0
2025-02-20,1.89,2.0,1.87,1.95,86592,1.89,2.0,1.87,1.95,86592,0.0,1.0
2025-02-21,1.91,2.0,1.85,1.87,119589,1.91,2.0,1.85,1.87,119589,0.0,1.0
2025-02-24,1.88,2.04,1.78,1.96,144419,1.88,2.04,1.78,1.96,144419,0.0,1.0
2025-02-25,1.88,1.97,1.8,1.92,178501,1.88,1.97,1.8,1.92,178501,0.0,1.0
2025-02-26,1.89,1.98,1.86,1.95,175871,1.89,1.98,1.86,1.95,175871,0.0,1.0
2025-02-27,1.89,1.92,1.85,1.92,74020,1.89,1.92,1.85,1.92,74020,0.0,1.0
2025-02-28,1.86,1.9,1.81,1.9,48713,1.86,1.9,1.81,1.9,48713,0.0,1.0
2025-03-03,1.76,1.9309,1.72,1.88,139408,1.76,1.9309,1.72,1.88,139408,0.0,1.0
2025-03-04,1.83,2.11,1.5701,1.75,384802,1.83,2.11,1.5701,1.75,384802,0.0,1.0
2025-03-05,1.89,1.9273,1.82,1.9,137480,1.89,1.9273,1.82,1.9,137480,0.0,1.0
2025-03-06,1.83,1.8935,1.8,1.875,58183,1.83,1.8935,1.8,1.875,58183,0.0,1.0
2025-03-07,1.9,1.9,1.82,1.82,49309,1.9,1.9,1.82,1.82,49309,0.0,1.0
2025-03-10,1.98,2.12,1.9,1.9,174643,1.98,2.12,1.9,1.9,174643,0.0,1.0
2025-03-11,1.915,2.14,1.91,1.96,84524,1.915,2.14,1.91,1.96,84524,0.0,1.0
2025-03-12,1.99,2.1,1.8949,1.95,188383,1.99,2.1,1.8949,1.95,188383,0.0,1.0
2025-03-13,1.82,1.99,1.82,1.99,125238,1.82,1.99,1.82,1.99,125238,0.0,1.0
2025-03-14,1.9,1.94,1.8201,1.83,152691,1.9,1.94,1.8201,1.83,152691,0.0,1.0
2025-03-17,1.9,1.97,1.86,1.93,82655,1.9,1.97,1.86,1.93,82655,0.0,1.0
2025-03-18,1.86,1.88,1.8004,1.8518,35730,1.86,1.88,1.8004,1.8518,35730,0.0,1.0
2025-03-19,1.9,1.945,1.8,1.84,726338,1.9,1.945,1.8,1.84,726338,0.0,1.0
2025-03-20,1.95,2.0899,1.87,1.9,390136,1.95,2.0899,1.87,1.9,390136,0.0,1.0
2025-03-21,2.07,2.095,1.88,1.91,197948,2.07,2.095,1.88,1.91,197948,0.0,1.0
2025-03-24,2.3,2.3,2.01,2.1,195525,2.3,2.3,2.01,2.1,195525,0.0,1.0
2025-03-25,2.23,2.279,2.19,2.27,32327,2.23,2.279,2.19,2.27,32327,0.0,1.0
2025-03-26,2.65,2.69,2.22,2.24,417129,2.65,2.69,2.22,2.24,417129,0.0,1.0
2025-03-27,2.65,2.82,2.4986,2.65,330037,2.65,2.82,2.4986,2.65,330037,0.0,1.0
2025-03-28,2.5,2.6099,2.3808,2.56,95514,2.5,2.6099,2.3808,2.56,95514,0.0,1.0
2025-03-31,2.46,2.52,2.3744,2.49,33402,2.46,2.52,2.3744,2.49,33402,0.0,1.0
2025-04-01,2.17,2.45,2.09,2.45,202290,2.17,2.45,2.09,2.45,202290,0.0,1.0
2025-04-02,2.41,2.48,2.11,2.11,225142,2.41,2.48,2.11,2.11,225142,0.0,1.0
2025-04-03,2.35,2.6065,2.285,2.285,191354,2.35,2.6065,2.285,2.285,191354,0.0,1.0
2025-04-04,2.09,2.37,2.03,2.33,157326,2.09,2.37,2.03,2.33,157326,0.0,1.0
2025-04-07,2.05,2.0842,1.89,1.98,57434,2.05,2.0842,1.89,1.98,57434,0.0,1.0
2025-04-08,1.95,2.08,1.93,2.06,67673,1.95,2.08,1.93,2.06,67673,0.0,1.0
2025-04-09,2.11,2.23,1.8604,1.93,89921,2.11,2.23,1.8604,1.93,89921,0.0,1.0
2025-04-10,1.96,2.1999,1.93,2.1,62840,1.96,2.1999,1.93,2.1,62840,0.0,1.0
2025-04-11,1.93,2.0145,1.9,1.97,80311,1.93,2.0145,1.9,1.97,80311,0.0,1.0
2025-04-14,1.94,2.0,1.86,2.0,47836,1.94,2.0,1.86,2.0,47836,0.0,1.0
2025-04-15,1.77,1.96,1.53,1.9,636305,1.77,1.96,1.53,1.9,636305,0.0,1.0
2025-04-16,1.81,1.9,1.71,1.8,223282,1.81,1.9,1.71,1.8,223282,0.0,1.0
2025-04-17,1.84,1.95,1.81,1.83,86734,1.84,1.95,1.81,1.83,86734,0.0,1.0
2025-04-21,1.78,1.8404,1.721,1.84,102823,1.78,1.8404,1.721,1.84,102823,0.0,1.0
2025-04-22,1.835,1.84,1.7625,1.81,60285,1.835,1.84,1.7625,1.81,60285,0.0,1.0
2025-04-23,1.86,1.9499,1.8,1.84,36315,1.86,1.9499,1.8,1.84,36315,0.0,1.0
2025-04-24,1.895,1.9,1.8644,1.8772,44170,1.895,1.9,1.8644,1.8772,44170,0.0,1.0
2025-04-25,1.91,1.93,1.8563,1.9,30918,1.91,1.93,1.8563,1.9,30918,0.0,1.0
2025-04-28,1.907,1.95,1.8591,1.93,69070,1.907,1.95,1.8591,1.93,69070,0.0,1.0
2025-04-29,1.905,1.96,1.87,1.92,70453,1.905,1.96,1.87,1.92,70453,0.0,1.0
2025-04-30,1.93,1.94,1.885,1.8857,21041,1.93,1.94,1.885,1.8857,21041,0.0,1.0
2025-05-01,2.037,2.1,1.9317,1.95,62342,2.037,2.1,1.9317,1.95,62342,0.0,1.0
2025-05-02,2.03,2.08,2.01,2.08,30911,2.03,2.08,2.01,2.08,30911,0.0,1.0
2025-05-05,2.017,2.04,1.965,2.02,27926,2.017,2.04,1.965,2.02,27926,0.0,1.0
2025-05-06,1.95,2.03,1.9,2.02,54960,1.95,2.03,1.9,2.02,54960,0.0,1.0
2025-05-07,1.93,2.035,1.93,1.9802,22937,1.93,2.035,1.93,1.9802,22937,0.0,1.0
2025-05-08,1.98,2.02,1.93,1.985,34374,1.98,2.02,1.93,1.985,34374,0.0,1.0
2025-05-09,2.01,2.02,1.92,2.01,51031,2.01,2.02,1.92,2.01,51031,0.0,1.0
2025-05-12,2.085,2.1,2.0001,2.1,69608,2.085,2.1,2.0001,2.1,69608,0.0,1.0
2025-05-13,2.27,2.38,2.06,2.12,106344,2.27,2.38,2.06,2.12,106344,0.0,1.0
2025-05-14,2.29,2.345,2.24,2.3,38812,2.29,2.345,2.24,2.3,38812,0.0,1.0
2025-05-15,2.33,2.5,2.2201,2.3,177831,2.33,2.5,2.2201,2.3,177831,0.0,1.0
2025-05-16,2.15,2.49,2.0101,2.38,219759,2.15,2.49,2.0101,2.38,219759,0.0,1.0
2025-05-19,2.06,2.33,2.03,2.16,177741,2.06,2.33,2.03,2.16,177741,0.0,1.0
2025-05-20,2.05,2.1499,1.9,2.04,221109,2.05,2.1499,1.9,2.04,221109,0.0,1.0
2025-05-21,1.96,2.09,1.94,2.025,87238,1.96,2.09,1.94,2.025,87238,0.0,1.0
2025-05-22,1.755,1.9882,1.7406,1.95,377654,1.755,1.9882,1.7406,1.95,377654,0.0,1.0
2025-05-23,1.82,1.87,1.7,1.73,143011,1.82,1.87,1.7,1.73,143011,0.0,1.0
2025-05-27,1.79,1.8936,1.755,1.85,153936,1.79,1.8936,1.755,1.85,153936,0.0,1.0
2025-05-28,1.73,1.86,1.7,1.84,98476,1.73,1.86,1.7,1.84,98476,0.0,1.0
2025-05-29,1.76,1.8,1.65,1.8,242885,1.76,1.8,1.65,1.8,242885,0.0,1.0
2025-05-30,1.77,1.79,1.74,1.75,35894,1.77,1.79,1.74,1.75,35894,0.0,1.0
2025-06-02,2.11,2.15,1.75,1.81,315021,2.11,2.15,1.75,1.81,315021,0.0,1.0
2025-06-03,2.01,2.12,1.98,2.12,79504,2.01,2.12,1.98,2.12,79504,0.0,1.0
2025-06-04,2.03,2.09,1.95,2.0,56023,2.03,2.09,1.95,2.0,56023,0.0,1.0
2025-06-05,2.04,2.0516,1.96,2.05,36364,2.04,2.0516,1.96,2.05,36364,0.0,1.0
2025-06-06,2.09,2.1,1.9701,2.09,54844,2.09,2.1,1.9701,2.09,54844,0.0,1.0
2025-06-09,2.18,2.29,2.06,2.09,86338,2.18,2.29,2.06,2.09,86338,0.0,1.0
2025-06-10,2.1,2.22,2.08,2.21,44156,2.1,2.22,2.08,2.21,44156,0.0,1.0
2025-06-11,1.98,2.09,1.98,2.08,57539,1.98,2.09,1.98,2.08,57539,0.0,1.0
2025-06-12,2.06,2.0699,1.96,2.0,40517,2.06,2.0699,1.96,2.0,40517,0.0,1.0
2025-06-13,2.015,2.07,2.0,2.07,43928,2.015,2.07,2.0,2.07,43928,0.0,1.0
2025-06-16,1.96,2.06,1.945,2.06,51861,1.96,2.06,1.945,2.06,51861,0.0,1.0
2025-06-17,1.93,2.0,1.93,1.94,48855,1.93,2.0,1.93,1.94,48855,0.0,1.0
2025-06-18,1.97,2.011,1.91,2.0,93829,1.97,2.011,1.91,2.0,93829,0.0,1.0
2025-06-20,1.97,2.04,1.97,1.98,92065,1.97,2.04,1.97,1.98,92065,0.0,1.0
2025-06-23,2.21,2.29,1.98,1.98,173738,2.21,2.29,1.98,1.98,173738,0.0,1.0
2025-06-24,2.26,2.47,2.2001,2.28,224405,2.26,2.47,2.2001,2.28,224405,0.0,1.0
2025-06-25,2.32,2.42,2.25,2.41,58915,2.32,2.42,2.25,2.41,58915,0.0,1.0
2025-06-26,2.26,2.37,2.22,2.35,78872,2.26,2.37,2.22,2.35,78872,0.0,1.0
2025-06-27,2.35,2.35,2.26,2.26,58697,2.35,2.35,2.26,2.26,58697,0.0,1.0
2025-06-30,2.43,2.5,2.34,2.34,111800,2.43,2.5,2.34,2.34,111800,0.0,1.0
2025-07-01,2.6,2.63,2.36,2.43,134622,2.6,2.63,2.36,2.43,134622,0.0,1.0
2025-07-02,2.7,2.74,2.57,2.57,124157,2.7,2.74,2.57,2.57,124157,0.0,1.0
2025-07-03,2.77,2.79,2.71,2.72,52737,2.77,2.79,2.71,2.72,52737,0.0,1.0
2025-07-07,2.53,2.76,2.455,2.75,112704,2.53,2.76,2.455,2.75,112704,0.0,1.0
2025-07-08,2.65,2.69,2.58,2.65,132884,2.65,2.69,2.58,2.65,132884,0.0,1.0
2025-07-09,2.85,2.8695,2.6,2.6,237180,2.85,2.8695,2.6,2.6,237180,0.0,1.0
2025-07-10,2.76,2.85,2.73,2.85,100497,2.76,2.85,2.73,2.85,100497,0.0,1.0
2025-07-11,2.69,2.72,2.6201,2.71,119445,2.69,2.72,2.6201,2.71,119445,0.0,1.0
2025-07-14,2.71,2.7847,2.69,2.69,66366,2.71,2.7847,2.69,2.69,66366,0.0,1.0
2025-07-15,2.69,2.7972,2.65,2.71,40896,2.69,2.7972,2.65,2.71,40896,0.0,1.0
2025-07-16,2.62,2.7024,2.56,2.67,54501,2.62,2.7024,2.56,2.67,54501,0.0,1.0
2025-07-17,2.69,2.6903,2.5659,2.58,48971,2.69,2.6903,2.5659,2.58,48971,0.0,1.0
2025-07-18,2.7,2.7355,2.675,2.69,25232,2.7,2.7355,2.675,2.69,25232,0.0,1.0
2025-07-21,2.96,3.1,2.722,2.75,222344,2.96,3.1,2.722,2.75,222344,0.0,1.0
2025-07-22,2.9,3.0,2.66,3.0,7646864,2.9,3.0,2.66,3.0,7646864,0.0,1.0
2025-07-23,2.48,2.769,2.47,2.66,389936,2.48,2.769,2.47,2.66,389936,0.0,1.0
2025-07-24,2.41,2.47,2.35,2.39,177757,2.41,2.47,2.35,2.39,177757,0.0,1.0
2025-07-25,2.49,2.53,2.43,2.43,69487,2.49,2.53,2.43,2.43,69487,0.0,1.0
2025-07-28,2.6,2.69,2.4428,2.48,100511,2.6,2.69,2.4428,2.48,100511,0.0,1.0
2025-07-29,2.6,2.68,2.6,2.6,48010,2.6,2.68,2.6,2.6,48010,0.0,1.0
2025-07-30,2.34,2.5,2.33,2.5,381869,2.34,2.5,2.33,2.5,381869,0.0,1.0
2025-07-31,2.23,2.34,2.2,2.33,250380,2.23,2.34,2.2,2.33,250380,0.0,1.0
2025-08-01,2.22,2.23,2.195,2.23,123217,2.22,2.23,2.195,2.23,123217,0.0,1.0
2025-08-04,2.255,2.2802,2.22,2.22,187364,2.255,2.2802,2.22,2.22,187364,0.0,1.0
2025-08-05,2.25,2.3,2.22,2.22,91211,2.25,2.3,2.22,2.22,91211,0.0,1.0
2025-08-06,2.26,2.28,2.25,2.26,63896,2.26,2.28,2.25,2.26,63896,0.0,1.0
2025-08-07,2.24,2.261,2.21,2.25,76769,2.24,2.261,2.21,2.25,76769,0.0,1.0
2025-08-08,2.2,2.27,2.15,2.25,276627,2.2,2.27,2.15,2.25,276627,0.0,1.0
2025-08-11,2.24,2.27,2.19,2.19,110548,2.24,2.27,2.19,2.19,110548,0.0,1.0
2025-08-12,2.22,2.249,2.17,2.24,98629,2.22,2.249,2.17,2.24,98629,0.0,1.0
2025-08-13,2.18,2.21,2.17,2.19,122986,2.18,2.21,2.17,2.19,122986,0.0,1.0
2025-08-14,2.19,2.23,2.1694,2.22,134458,2.19,2.23,2.1694,2.22,134458,0.0,1.0
2025-08-15,2.18,2.205,2.16,2.2,93845,2.18,2.205,2.16,2.2,93845,0.0,1.0
2025-08-18,2.19,2.21,2.1725,2.18,133183,2.19,2.21,2.1725,2.18,133183,0.0,1.0
2025-08-19,2.153,2.21,2.15,2.18,54194,2.153,2.21,2.15,2.18,54194,0.0,1.0
2025-08-20,2.1,2.1674,2.1,2.1674,41886,2.1,2.1674,2.1,2.1674,41886,0.0,1.0
2025-08-21,2.09,2.115,2.02,2.1,48853,2.09,2.115,2.02,2.1,48853,0.0,1.0
2025-08-22,2.15,2.2,2.0702,2.075,90024,2.15,2.2,2.0702,2.075,90024,0.0,1.0
2025-08-25,2.15,2.15,2.09,2.14,30607,2.15,2.15,2.09,2.14,30607,0.0,1.0
2025-08-26,2.14,2.15,2.105,2.12,33418,2.14,2.15,2.105,2.12,33418,0.0,1.0
2025-08-27,2.1,2.15,2.1,2.1,24767,2.1,2.15,2.1,2.1,24767,0.0,1.0
2025-08-28,2.14,2.14,2.0647,2.1,49848,2.14,2.14,2.0647,2.1,49848,0.0,1.0
2025-08-29,2.17,2.17,2.1,2.14,38568,2.17,2.17,2.1,2.14,38568,0.0,1.0
2025-09-02,2.12,2.18,2.11,2.17,37505,2.12,2.18,2.11,2.17,37505,0.0,1.0
2025-09-03,2.18,2.2,2.14,2.15,92833,2.18,2.2,2.14,2.15,92833,0.0,1.0
2025-09-04,2.21,2.24,2.109,2.13,151477,2.21,2.24,2.109,2.13,151477,0.0,1.0
2025-09-05,2.25,2.25,2.13,2.21,143677,2.25,2.25,2.13,2.21,143677,0.0,1.0
2025-09-08,2.245,2.27,2.18,2.24,156405,2.245,2.27,2.18,2.24,156405,0.0,1.0
2025-09-09,2.31,2.32,2.2,2.24,97162,2.31,2.32,2.2,2.24,97162,0.0,1.0
2025-09-10,2.34,2.3653,2.285,2.32,101638,2.34,2.3653,2.285,2.32,101638,0.0,1.0
2025-09-11,2.38,2.39,2.3197,2.36,35202,2.38,2.39,2.3197,2.36,35202,0.0,1.0
2025-09-12,2.34,2.39,2.3192,2.32,15763,2.34,2.39,2.3192,2.32,15763,0.0,1.0
2025-09-15,2.36,2.37,2.3401,2.36,25395,2.36,2.37,2.3401,2.36,25395,0.0,1.0
2025-09-16,2.31,2.35,2.2901,2.34,19395,2.31,2.35,2.2901,2.34,19395,0.0,1.0
2025-09-17,2.28,2.37,2.25,2.35,64379,2.28,2.37,2.25,2.35,64379,0.0,1.0
2025-09-18,2.31,2.34,2.25,2.284,87907,2.31,2.34,2.25,2.284,87907,0.0,1.0
2025-09-19,2.26,2.33,2.24,2.32,143195,2.26,2.33,2.24,2.32,143195,0.0,1.0
2025-09-22,2.23,2.2837,2.2,2.28,58367,2.23,2.2837,2.2,2.28,58367,0.0,1.0
2025-09-23,2.16,2.25,2.16,2.2,118419,2.16,2.25,2.16,2.2,118419,0.0,1.0
2025-09-24,2.19,2.19,2.12,2.16,19876,2.19,2.19,2.12,2.16,19876,0.0,1.0
2025-09-25,2.15,2.2,2.1201,2.18,31408,2.15,2.2,2.1201,2.18,31408,0.0,1.0
2025-09-26,2.15,2.165,2.11,2.14,20116,2.15,2.165,2.11,2.14,20116,0.0,1.0
2025-09-29,2.12,2.1699,2.08,2.14,84334,2.12,2.1699,2.08,2.14,84334,0.0,1.0
2025-09-30,2.05,2.15,2.04,2.1,63009,2.05,2.15,2.04,2.1,63009,0.0,1.0
2025-10-01,2.05,2.1292,2.04,2.1,76447,2.05,2.1292,2.04,2.1,76447,0.0,1.0
2025-10-02,2.02,2.12,1.93,2.11,405494,2.02,2.12,1.93,2.11,405494,0.0,1.0
2025-10-03,2.085,2.12,1.99,2.0,164745,2.085,2.12,1.99,2.0,164745,0.0,1.0
2025-10-06,2.2,2.2169,2.09,2.14,153385,2.2,2.2169,2.09,2.14,153385,0.0,1.0
2025-10-07,2.14,2.2,2.05,2.19,70575,2.14,2.2,2.05,2.19,70575,0.0,1.0
2025-10-08,2.14,2.1601,2.08,2.11,25204,2.14,2.1601,2.08,2.11,25204,0.0,1.0
2025-10-09,2.1,2.13,2.06,2.1,41651,2.1,2.13,2.06,2.1,41651,0.0,1.0
2025-10-10,2.04,2.12,2.0004,2.11,97321,2.04,2.12,2.0004,2.11,97321,0.0,1.0
2025-10-13,2.06,2.12,2.05,2.09,34656,2.06,2.12,2.05,2.09,34656,0.0,1.0
2025-10-14,2.06,2.11,2.02,2.02,92622,2.06,2.11,2.02,2.02,92622,0.0,1.0
2025-10-15,2.09,2.15,2.02,2.08,85723,2.09,2.15,2.02,2.08,85723,0.0,1.0
2025-10-16,2.05,2.1,2.0303,2.1,42099,2.05,2.1,2.0303,2.1,42099,0.0,1.0
2025-10-17,2.08,2.1399,2.0,2.09,43583,2.08,2.1399,2.0,2.09,43583,0.0,1.0
2025-10-20,2.095,2.1,2.06,2.1,38661,2.095,2.1,2.06,2.1,38661,0.0,1.0
2025-10-21,2.8,3.02,2.44,2.545,68481597,2.8,3.02,2.44,2.545,68481597,0.0,1.0
2025-10-22,2.72,2.99,2.5,2.61,1435632,2.72,2.99,2.5,2.61,1435632,0.0,1.0
2025-10-23,2.78,2.9,2.64,2.7,459116,2.78,2.9,2.64,2.7,459116,0.0,1.0
2025-10-24,2.87,3.06,2.7,2.7,574844,2.87,3.06,2.7,2.7,574844,0.0,1.0
2025-10-27,2.66,2.96,2.59,2.96,302319,2.66,2.96,2.59,2.96,302319,0.0,1.0
2025-10-28,2.78,2.87,2.59,2.59,207627,2.78,2.87,2.59,2.59,207627,0.0,1.0
2025-10-29,3.04,3.2085,2.79,2.8,934575,3.04,3.2085,2.79,2.8,934575,0.0,1.0
2025-10-30,3.15,3.2399,2.89,3.03,292819,3.15,3.2399,2.89,3.03,292819,0.0,1.0
2025-10-31,3.24,3.37,3.09,3.16,336321,3.24,3.37,3.09,3.16,336321,0.0,1.0
2025-11-03,3.1,3.301558,3.03,3.23,81855,3.1,3.301558,3.03,3.23,81855,0.0,1.0
2025-11-04,2.99,3.28,2.95,3.12,110192,2.99,3.28,2.95,3.12,110192,0.0,1.0
2025-11-05,3.2,3.29,2.99,2.99,91815,3.2,3.29,2.99,2.99,91815,0.0,1.0
2025-11-06,2.94,3.21,2.9,3.2,92575,2.94,3.21,2.9,3.2,92575,0.0,1.0
2025-11-07,2.97,3.05,2.79,2.95,94073,2.97,3.05,2.79,2.95,94073,0.0,1.0
2025-11-10,3.18,3.3477,2.9,3.01,125128,3.18,3.3477,2.9,3.01,125128,0.0,1.0
2025-11-11,3.23,3.2469,3.12,3.21,85671,3.23,3.2469,3.12,3.21,85671,0.0,1.0
2025-11-12,3.11,3.3,3.05,3.3,133591,3.11,3.3,3.05,3.3,133591,0.0,1.0
2025-11-13,3.19,3.235,3.02,3.07,118625,3.19,3.235,3.02,3.07,118625,0.0,1.0
2025-11-14,3.04,3.4386,2.87,3.16,571446,3.04,3.4386,2.87,3.16,571446,0.0,1.0
2025-11-17,2.98,3.18,2.8901,3.04,92803,2.98,3.18,2.8901,3.04,92803,0.0,1.0
2025-11-18,2.92,2.99,2.85,2.96,136359,2.92,2.99,2.85,2.96,136359,0.0,1.0
2025-11-19,2.69,3.0,2.68,2.89,111588,2.69,3.0,2.68,2.89,111588,0.0,1.0
2025-11-20,2.62,2.9,2.62,2.74,78843,2.62,2.9,2.62,2.74,78843,0.0,1.0
2025-11-21,2.61,2.69,2.55,2.665,76932,2.61,2.69,2.55,2.665,76932,0.0,1.0
2025-11-24,2.7,2.75,2.6255,2.65,36429,2.7,2.75,2.6255,2.65,36429,0.0,1.0
2025-11-25,2.88,2.91,2.67,2.7627,51040,2.88,2.91,2.67,2.7627,51040,0.0,1.0
2025-11-26,3.09,3.1,2.895,2.95,119033,3.09,3.1,2.895,2.95,119033,0.0,1.0