date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-12,4.55,5.25,4.27,5.2,423522,4.55,5.25,4.27,5.2,423522,0.0,1.0
2021-11-15,4.49,4.49,4.3,4.3,123179,4.49,4.49,4.3,4.3,123179,0.0,1.0
2021-11-16,4.08,4.35,4.03,4.31,78137,4.08,4.35,4.03,4.31,78137,0.0,1.0
2021-11-17,4.23,4.4,4.05,4.05,113386,4.23,4.4,4.05,4.05,113386,0.0,1.0
2021-11-18,4.2,4.3,4.06,4.26,27723,4.2,4.3,4.06,4.26,27723,0.0,1.0
2021-11-19,4.12,4.295,4.05,4.1499,24572,4.12,4.295,4.05,4.1499,24572,0.0,1.0
2021-11-22,4.18,4.18,4.05,4.08,24924,4.18,4.18,4.05,4.08,24924,0.0,1.0
2021-11-23,4.14,4.3,4.05,4.08,12656,4.14,4.3,4.05,4.08,12656,0.0,1.0
2021-11-24,4.29,4.3,3.9,4.05,56503,4.29,4.3,3.9,4.05,56503,0.0,1.0
2021-11-26,4.14,4.28,4.05,4.24,29790,4.14,4.28,4.05,4.24,29790,0.0,1.0
2021-11-29,4.2999,4.2999,4.1027,4.24,3137,4.2999,4.2999,4.1027,4.24,3137,0.0,1.0
2021-11-30,4.27,4.29,4.1,4.29,16474,4.27,4.29,4.1,4.29,16474,0.0,1.0
2021-12-01,4.19,4.27,4.08,4.27,11995,4.19,4.27,4.08,4.27,11995,0.0,1.0
2021-12-02,4.25,4.2578,4.2,4.2578,3968,4.25,4.2578,4.2,4.2578,3968,0.0,1.0
2021-12-03,4.2,4.29,4.2,4.26,12895,4.2,4.29,4.2,4.26,12895,0.0,1.0
2021-12-06,4.28,4.28,4.17,4.1727,12293,4.28,4.28,4.17,4.1727,12293,0.0,1.0
2021-12-07,4.46,4.47,4.23,4.28,8461,4.46,4.47,4.23,4.28,8461,0.0,1.0
2021-12-08,4.5,4.5899,4.06,4.23,23352,4.5,4.5899,4.06,4.23,23352,0.0,1.0
2021-12-09,4.3399,4.55,4.26,4.55,32073,4.3399,4.55,4.26,4.55,32073,0.0,1.0
2021-12-10,4.25,4.35,4.2,4.3,15759,4.25,4.35,4.2,4.3,15759,0.0,1.0
2021-12-13,4.5752,4.6,4.25,4.26,40311,4.5752,4.6,4.25,4.26,40311,0.0,1.0
2021-12-14,4.41,4.6,4.11,4.5,14962,4.41,4.6,4.11,4.5,14962,0.0,1.0
2021-12-15,4.09,4.32,4.0501,4.32,8563,4.09,4.32,4.0501,4.32,8563,0.0,1.0
2021-12-16,3.9677,4.108,3.9677,4.09,12721,3.9677,4.108,3.9677,4.09,12721,0.0,1.0
2021-12-17,3.975,4.0,3.93,4.0,4786,3.975,4.0,3.93,4.0,4786,0.0,1.0
2021-12-20,3.81,3.97,3.8,3.9699,11275,3.81,3.97,3.8,3.9699,11275,0.0,1.0
2021-12-21,3.58,3.8745,3.5,3.8745,6904,3.58,3.8745,3.5,3.8745,6904,0.0,1.0
2021-12-22,3.7301,3.91,3.73,3.91,905,3.7301,3.91,3.73,3.91,905,0.0,1.0
2021-12-23,3.84,3.891,3.7,3.75,10623,3.84,3.891,3.7,3.75,10623,0.0,1.0
2021-12-27,3.51,3.8,3.5,3.8,13118,3.51,3.8,3.5,3.8,13118,0.0,1.0
2021-12-28,3.22,3.5499,3.22,3.5,12959,3.22,3.5499,3.22,3.5,12959,0.0,1.0
2021-12-29,3.49,3.96,3.01,3.18,33640,3.49,3.96,3.01,3.18,33640,0.0,1.0
2021-12-30,3.1501,3.49,3.05,3.27,31545,3.1501,3.49,3.05,3.27,31545,0.0,1.0
2021-12-31,2.9524,3.2961,2.87,3.12,32861,2.9524,3.2961,2.87,3.12,32861,0.0,1.0
2022-01-03,3.1,3.1,3.01,3.01,13647,3.1,3.1,3.01,3.01,13647,0.0,1.0
2022-01-04,2.93,3.01,2.92,3.01,4561,2.93,3.01,2.92,3.01,4561,0.0,1.0
2022-01-05,2.96,3.37,2.96,2.96,19598,2.96,3.37,2.96,2.96,19598,0.0,1.0
2022-01-06,3.03,3.03,2.9201,2.9201,1344,3.03,3.03,2.9201,2.9201,1344,0.0,1.0
2022-01-07,3.11,3.4186,2.88,2.88,5189,3.11,3.4186,2.88,2.88,5189,0.0,1.0
2022-01-10,3.04,3.04,2.91,3.01,1563,3.04,3.04,2.91,3.01,1563,0.0,1.0
2022-01-11,3.27,3.27,3.06,3.0699,16360,3.27,3.27,3.06,3.0699,16360,0.0,1.0
2022-01-12,3.28,4.95,3.22,3.34,3349945,3.28,4.95,3.22,3.34,3349945,0.0,1.0
2022-01-13,3.06,3.2999,2.96,3.17,88599,3.06,3.2999,2.96,3.17,88599,0.0,1.0
2022-01-14,3.07,3.18,2.85,2.92,31436,3.07,3.18,2.85,2.92,31436,0.0,1.0
2022-01-18,3.41,3.44,3.13,3.13,72658,3.41,3.44,3.13,3.13,72658,0.0,1.0
2022-01-19,3.34,3.4,3.3,3.31,7725,3.34,3.4,3.3,3.31,7725,0.0,1.0
2022-01-20,2.85,3.3702,2.585,3.37,216359,2.85,3.3702,2.585,3.37,216359,0.0,1.0
2022-01-21,2.468,3.34,2.22,2.89,526818,2.468,3.34,2.22,2.89,526818,0.0,1.0
2022-01-24,3.1,3.92,2.4,3.8,10458299,3.1,3.92,2.4,3.8,10458299,0.0,1.0
2022-01-25,3.03,3.33,2.68,3.25,1450172,3.03,3.33,2.68,3.25,1450172,0.0,1.0
2022-01-26,2.72,3.01,2.62,2.88,266031,2.72,3.01,2.62,2.88,266031,0.0,1.0
2022-01-27,2.81,2.89,2.36,2.69,329735,2.81,2.89,2.36,2.69,329735,0.0,1.0
2022-01-28,2.48,2.685,2.33,2.65,107303,2.48,2.685,2.33,2.65,107303,0.0,1.0
2022-01-31,2.4,2.548,2.27,2.47,62547,2.4,2.548,2.27,2.47,62547,0.0,1.0
2022-02-01,2.44,2.55,2.25,2.35,67331,2.44,2.55,2.25,2.35,67331,0.0,1.0
2022-02-02,2.56,2.83,2.28,2.4,186003,2.56,2.83,2.28,2.4,186003,0.0,1.0
2022-02-03,2.555,2.63,2.44,2.44,24654,2.555,2.63,2.44,2.44,24654,0.0,1.0
2022-02-04,2.5956,2.6065,2.42,2.47,13564,2.5956,2.6065,2.42,2.47,13564,0.0,1.0
2022-02-07,2.4713,2.57,2.4483,2.46,14295,2.4713,2.57,2.4483,2.46,14295,0.0,1.0
2022-02-08,2.48,2.61,2.42,2.43,36406,2.48,2.61,2.42,2.43,36406,0.0,1.0
2022-02-09,2.57,2.57,2.38,2.41,38545,2.57,2.57,2.38,2.41,38545,0.0,1.0
2022-02-10,2.55,2.65,2.45,2.53,33158,2.55,2.65,2.45,2.53,33158,0.0,1.0
2022-02-11,2.45,2.58,2.4101,2.5745,18912,2.45,2.58,2.4101,2.5745,18912,0.0,1.0
2022-02-14,2.32,2.46,2.29,2.46,14624,2.32,2.46,2.29,2.46,14624,0.0,1.0
2022-02-15,2.15,2.3106,1.98,2.3106,170150,2.15,2.3106,1.98,2.3106,170150,0.0,1.0
2022-02-16,2.23,2.255,2.15,2.15,27506,2.23,2.255,2.15,2.15,27506,0.0,1.0
2022-02-17,2.1,2.2749,2.0501,2.17,24650,2.1,2.2749,2.0501,2.17,24650,0.0,1.0
2022-02-18,2.22,2.3,2.11,2.1692,13454,2.22,2.3,2.11,2.1692,13454,0.0,1.0
2022-02-22,1.95,2.25,1.95,2.25,25974,1.95,2.25,1.95,2.25,25974,0.0,1.0
2022-02-23,1.97,2.07,1.96,2.0,33804,1.97,2.07,1.96,2.0,33804,0.0,1.0
2022-02-24,1.8301,1.96,1.79,1.89,33399,1.8301,1.96,1.79,1.89,33399,0.0,1.0
2022-02-25,2.1,2.14,1.84,1.84,28233,2.1,2.14,1.84,1.84,28233,0.0,1.0
2022-02-28,2.12,2.12,1.97,2.1,36405,2.12,2.12,1.97,2.1,36405,0.0,1.0
2022-03-01,2.07,2.07,2.0,2.0,28375,2.07,2.07,2.0,2.0,28375,0.0,1.0
2022-03-02,2.05,2.09,1.87,2.05,15247,2.05,2.09,1.87,2.05,15247,0.0,1.0
2022-03-03,2.12,2.3199,1.9,2.03,58512,2.12,2.3199,1.9,2.03,58512,0.0,1.0
2022-03-04,2.03,2.229,1.9798,2.1288,15536,2.03,2.229,1.9798,2.1288,15536,0.0,1.0
2022-03-07,2.2,2.2,1.94,1.95,20783,2.2,2.2,1.94,1.95,20783,0.0,1.0
2022-03-08,2.07,2.07,1.9496,1.9496,10298,2.07,2.07,1.9496,1.9496,10298,0.0,1.0
2022-03-09,2.05,2.1,1.91,2.01,37507,2.05,2.1,1.91,2.01,37507,0.0,1.0
2022-03-10,2.24,2.57,2.0,2.0,219891,2.24,2.57,2.0,2.0,219891,0.0,1.0
2022-03-11,2.34,2.515,2.107,2.28,88756,2.34,2.515,2.107,2.28,88756,0.0,1.0
2022-03-14,2.12,2.27,2.11,2.18,66738,2.12,2.27,2.11,2.18,66738,0.0,1.0
2022-03-15,2.375,2.4,2.09,2.12,64346,2.375,2.4,2.09,2.12,64346,0.0,1.0
2022-03-16,2.53,2.55,2.3,2.4,40814,2.53,2.55,2.3,2.4,40814,0.0,1.0
2022-03-17,2.49,2.685,2.32,2.32,66224,2.49,2.685,2.32,2.32,66224,0.0,1.0
2022-03-18,1.55,2.605,1.55,2.52,73608,1.55,2.605,1.55,2.52,73608,0.0,1.0
2022-03-21,2.15,2.45,2.0,2.26,434656,2.15,2.45,2.0,2.26,434656,0.0,1.0
2022-03-22,2.13,2.15,2.06,2.12,62847,2.13,2.15,2.06,2.12,62847,0.0,1.0
2022-03-23,2.07,2.13,2.0,2.12,85912,2.07,2.13,2.0,2.12,85912,0.0,1.0
2022-03-24,2.04,2.19,2.01,2.055,57008,2.04,2.19,2.01,2.055,57008,0.0,1.0
2022-03-25,2.15,2.17,2.0001,2.0001,32105,2.15,2.17,2.0001,2.0001,32105,0.0,1.0
2022-03-28,2.18,2.27,2.0822,2.09,14456,2.18,2.27,2.0822,2.09,14456,0.0,1.0
2022-03-29,2.38,2.41,2.2,2.27,28852,2.38,2.41,2.2,2.27,28852,0.0,1.0
2022-03-30,2.4,2.45,2.38,2.39,9648,2.4,2.45,2.38,2.39,9648,0.0,1.0
2022-03-31,2.61,2.63,2.2401,2.4,73045,2.61,2.63,2.2401,2.4,73045,0.0,1.0
2022-04-01,2.57,2.74,2.4621,2.57,47018,2.57,2.74,2.4621,2.57,47018,0.0,1.0
2022-04-04,2.47,2.62,2.4116,2.51,38135,2.47,2.62,2.4116,2.51,38135,0.0,1.0
2022-04-05,3.1,3.3,2.41,2.41,1072257,3.1,3.3,2.41,2.41,1072257,0.0,1.0
2022-04-06,3.29,3.3919,3.05,3.1,164040,3.29,3.3919,3.05,3.1,164040,0.0,1.0
2022-04-07,2.475,3.74,2.39,3.22,1893949,2.475,3.74,2.39,3.22,1893949,0.0,1.0
2022-04-08,2.3,2.63,2.25,2.53,159020,2.3,2.63,2.25,2.53,159020,0.0,1.0
2022-04-11,2.042,2.58,2.0,2.33,238358,2.042,2.58,2.0,2.33,238358,0.0,1.0
2022-04-12,1.99,2.08,1.97,2.03,58371,1.99,2.08,1.97,2.03,58371,0.0,1.0
2022-04-13,2.25,2.29,1.95,1.95,48362,2.25,2.29,1.95,1.95,48362,0.0,1.0
2022-04-14,2.19,2.2139,2.1,2.2,9248,2.19,2.2139,2.1,2.2,9248,0.0,1.0
2022-04-18,2.13,2.1502,2.06,2.1502,7488,2.13,2.1502,2.06,2.1502,7488,0.0,1.0
2022-04-19,2.3,2.36,2.08,2.12,31134,2.3,2.36,2.08,2.12,31134,0.0,1.0
2022-04-20,2.24,2.28,2.1658,2.26,9428,2.24,2.28,2.1658,2.26,9428,0.0,1.0
2022-04-21,2.15,2.24,2.1,2.24,6669,2.15,2.24,2.1,2.24,6669,0.0,1.0
2022-04-22,2.26,2.3,2.1399,2.1399,2279,2.26,2.3,2.1399,2.1399,2279,0.0,1.0
2022-04-25,2.1,2.16,2.1,2.11,5853,2.1,2.16,2.1,2.11,5853,0.0,1.0
2022-04-26,2.225,2.225,2.0582,2.1,4524,2.225,2.225,2.0582,2.1,4524,0.0,1.0
2022-04-27,2.15,2.16,2.01,2.1104,7473,2.15,2.16,2.01,2.1104,7473,0.0,1.0
2022-04-28,2.12,2.13,2.05,2.13,7223,2.12,2.13,2.05,2.13,7223,0.0,1.0
2022-04-29,2.09,2.09,2.05,2.09,1384,2.09,2.09,2.05,2.09,1384,0.0,1.0
2022-05-02,2.16,2.16,2.075,2.1,7005,2.16,2.16,2.075,2.1,7005,0.0,1.0
2022-05-03,2.1,2.23,2.09,2.16,33031,2.1,2.23,2.09,2.16,33031,0.0,1.0
2022-05-04,2.13,2.27,2.1172,2.15,2085,2.13,2.27,2.1172,2.15,2085,0.0,1.0
2022-05-05,2.25,2.25,2.11,2.11,1982,2.25,2.25,2.11,2.11,1982,0.0,1.0
2022-05-06,2.13,2.13,2.13,2.13,1112,2.13,2.13,2.13,2.13,1112,0.0,1.0
2022-05-09,2.1,2.24,2.1,2.24,17162,2.1,2.24,2.1,2.24,17162,0.0,1.0
2022-05-10,2.22,2.28,2.1,2.1,5748,2.22,2.28,2.1,2.1,5748,0.0,1.0
2022-05-11,2.2,2.2,2.1,2.1001,9903,2.2,2.2,2.1,2.1001,9903,0.0,1.0
2022-05-12,2.23,2.65,2.09,2.09,187800,2.23,2.65,2.09,2.09,187800,0.0,1.0
2022-05-13,2.18,2.52,1.975,2.48,29934,2.18,2.52,1.975,2.48,29934,0.0,1.0
2022-05-16,2.12,2.18,2.11,2.18,2264,2.12,2.18,2.11,2.18,2264,0.0,1.0
2022-05-17,2.09,2.09,2.08,2.08,1838,2.09,2.09,2.08,2.08,1838,0.0,1.0
2022-05-18,2.0579,2.0579,2.0188,2.0188,1116,2.0579,2.0579,2.0188,2.0188,1116,0.0,1.0
2022-05-19,2.18,2.18,2.1,2.16,5708,2.18,2.18,2.1,2.16,5708,0.0,1.0
2022-05-20,2.16,2.28,2.1,2.12,22881,2.16,2.28,2.1,2.12,22881,0.0,1.0
2022-05-23,2.12,2.4799,2.0805,2.17,52470,2.12,2.4799,2.0805,2.17,52470,0.0,1.0
2022-05-24,2.29,2.3699,2.01,2.07,3407,2.29,2.3699,2.01,2.07,3407,0.0,1.0
2022-05-25,2.11,2.15,2.1,2.1,763,2.11,2.15,2.1,2.1,763,0.0,1.0
2022-05-26,2.33,2.56,2.1872,2.1872,53115,2.33,2.56,2.1872,2.1872,53115,0.0,1.0
2022-05-27,2.35,2.59,2.285,2.33,43303,2.35,2.59,2.285,2.33,43303,0.0,1.0
2022-05-31,2.66,2.66,2.3397,2.53,34377,2.66,2.66,2.3397,2.53,34377,0.0,1.0
2022-06-01,2.51,2.7,2.49,2.7,8416,2.51,2.7,2.49,2.7,8416,0.0,1.0
2022-06-02,2.47,2.5297,2.36,2.51,5885,2.47,2.5297,2.36,2.51,5885,0.0,1.0
2022-06-03,2.2901,2.4719,2.23,2.4,6762,2.2901,2.4719,2.23,2.4,6762,0.0,1.0
2022-06-06,2.695,2.76,2.44,2.46,32372,2.695,2.76,2.44,2.46,32372,0.0,1.0
2022-06-07,2.56,2.75,2.52,2.75,3825,2.56,2.75,2.52,2.75,3825,0.0,1.0
2022-06-08,2.8,2.8079,2.5001,2.53,4549,2.8,2.8079,2.5001,2.53,4549,0.0,1.0
2022-06-09,2.7,2.787,2.7,2.7095,2420,2.7,2.787,2.7,2.7095,2420,0.0,1.0
2022-06-10,2.475,2.75,2.42,2.75,12908,2.475,2.75,2.42,2.75,12908,0.0,1.0
2022-06-13,2.49,2.49,2.25,2.41,6947,2.49,2.49,2.25,2.41,6947,0.0,1.0
2022-06-14,2.8,2.82,2.47,2.47,6684,2.8,2.82,2.47,2.47,6684,0.0,1.0
2022-06-15,2.61,2.73,2.53,2.53,6643,2.61,2.73,2.53,2.53,6643,0.0,1.0
2022-06-16,2.44,2.7,2.31,2.35,11839,2.44,2.7,2.31,2.35,11839,0.0,1.0
2022-06-17,2.37,2.6394,2.31,2.44,155624,2.37,2.6394,2.31,2.44,155624,0.0,1.0
2022-06-21,2.76,3.03,2.49,2.49,116718,2.76,3.03,2.49,2.49,116718,0.0,1.0
2022-06-22,2.31,2.85,2.11,2.85,66670,2.31,2.85,2.11,2.85,66670,0.0,1.0
2022-06-23,2.38,2.4499,2.3748,2.41,10810,2.38,2.4499,2.3748,2.41,10810,0.0,1.0
2022-06-24,2.355,2.5218,2.33,2.33,1141,2.355,2.5218,2.33,2.33,1141,0.0,1.0
2022-06-27,2.41,2.5,2.25,2.25,6312,2.41,2.5,2.25,2.25,6312,0.0,1.0
2022-06-28,2.7,2.72,2.44,2.44,16684,2.7,2.72,2.44,2.44,16684,0.0,1.0
2022-06-29,2.5,2.63,2.43,2.5032,10044,2.5,2.63,2.43,2.5032,10044,0.0,1.0
2022-06-30,2.64,2.64,2.64,2.64,587,2.64,2.64,2.64,2.64,587,0.0,1.0
2022-07-01,2.64,2.64,2.64,2.64,70,2.64,2.64,2.64,2.64,70,0.0,1.0
2022-07-05,2.56,2.56,2.5,2.5,708,2.56,2.56,2.5,2.5,708,0.0,1.0
2022-07-06,2.49,2.49,2.49,2.49,461,2.49,2.49,2.49,2.49,461,0.0,1.0
2022-07-07,2.6199,2.68,2.5,2.68,1676,2.6199,2.68,2.5,2.68,1676,0.0,1.0
2022-07-08,2.64,2.64,2.64,2.64,501,2.64,2.64,2.64,2.64,501,0.0,1.0
2022-07-11,2.64,2.64,2.51,2.51,453,2.64,2.64,2.51,2.51,453,0.0,1.0
2022-07-12,2.49,2.49,2.3,2.39,1927,2.49,2.49,2.3,2.39,1927,0.0,1.0
2022-07-13,2.55,2.55,2.4401,2.4401,603,2.55,2.55,2.4401,2.4401,603,0.0,1.0
2022-07-14,2.55,2.55,2.55,2.55,128,2.55,2.55,2.55,2.55,128,0.0,1.0
2022-07-15,2.55,2.55,2.55,2.55,286,2.55,2.55,2.55,2.55,286,0.0,1.0
2022-07-18,2.55,2.55,2.55,2.55,272,2.55,2.55,2.55,2.55,272,0.0,1.0
2022-07-19,2.6,2.68,2.42,2.42,1065,2.6,2.68,2.42,2.42,1065,0.0,1.0
2022-07-20,2.19,2.53,2.15,2.47,8905,2.19,2.53,2.15,2.47,8905,0.0,1.0
2022-07-21,2.2073,2.58,2.15,2.2,20026,2.2073,2.58,2.15,2.2,20026,0.0,1.0
2022-07-22,2.14,2.4,2.14,2.15,33003,2.14,2.4,2.14,2.15,33003,0.0,1.0
2022-07-25,2.22,2.2399,2.18,2.2,3664,2.22,2.2399,2.18,2.2,3664,0.0,1.0
2022-07-26,2.24,2.25,2.19,2.2,1579,2.24,2.25,2.19,2.2,1579,0.0,1.0
2022-07-27,2.14,2.21,2.1,2.2,41372,2.14,2.21,2.1,2.2,41372,0.0,1.0
2022-07-28,2.1127,2.25,2.1127,2.25,4534,2.1127,2.25,2.1127,2.25,4534,0.0,1.0
2022-07-29,2.21,2.44,2.1,2.2,46344,2.21,2.44,2.1,2.2,46344,0.0,1.0
2022-08-01,2.18,2.24,2.12,2.24,2869,2.18,2.24,2.12,2.24,2869,0.0,1.0
2022-08-02,2.32,2.39,2.18,2.1999,35738,2.32,2.39,2.18,2.1999,35738,0.0,1.0
2022-08-03,2.26,2.2878,2.26,2.2878,692,2.26,2.2878,2.26,2.2878,692,0.0,1.0
2022-08-04,2.39,2.45,2.26,2.45,7163,2.39,2.45,2.26,2.45,7163,0.0,1.0
2022-08-05,2.3737,2.3737,2.3737,2.3737,227,2.3737,2.3737,2.3737,2.3737,227,0.0,1.0
2022-08-08,2.3127,2.4384,2.25,2.25,6360,2.3127,2.4384,2.25,2.25,6360,0.0,1.0
2022-08-09,2.25,2.31,2.25,2.3,3195,2.25,2.31,2.25,2.3,3195,0.0,1.0
2022-08-10,2.39,2.425,2.27,2.3,8764,2.39,2.425,2.27,2.3,8764,0.0,1.0
2022-08-11,2.3268,2.39,2.3268,2.39,1441,2.3268,2.39,2.3268,2.39,1441,0.0,1.0
2022-08-12,2.2832,2.42,2.2815,2.33,2762,2.2832,2.42,2.2815,2.33,2762,0.0,1.0
2022-08-15,2.29,2.3,2.26,2.28,1421,2.29,2.3,2.26,2.28,1421,0.0,1.0
2022-08-16,2.35,2.35,2.25,2.3,39285,2.35,2.35,2.25,2.3,39285,0.0,1.0
2022-08-17,2.25,2.39,2.25,2.39,5986,2.25,2.39,2.25,2.39,5986,0.0,1.0
2022-08-18,2.25,2.25,2.25,2.25,614,2.25,2.25,2.25,2.25,614,0.0,1.0
2022-08-19,2.25,2.29,2.25,2.29,11336,2.25,2.29,2.25,2.29,11336,0.0,1.0
2022-08-22,2.39,2.39,2.39,2.39,280,2.39,2.39,2.39,2.39,280,0.0,1.0
2022-08-23,2.39,2.42,2.33,2.42,776,2.39,2.42,2.33,2.42,776,0.0,1.0
2022-08-24,2.39,2.39,2.1,2.25,2689,2.39,2.39,2.1,2.25,2689,0.0,1.0
2022-08-25,2.39,2.39,2.39,2.39,38,2.39,2.39,2.39,2.39,38,0.0,1.0
2022-08-26,2.35,2.3851,2.25,2.25,1528,2.35,2.3851,2.25,2.25,1528,0.0,1.0
2022-08-29,2.35,2.35,2.35,2.35,264,2.35,2.35,2.35,2.35,264,0.0,1.0
2022-08-30,2.1897,2.3,2.12,2.3,1697,2.1897,2.3,2.12,2.3,1697,0.0,1.0
2022-08-31,2.2,2.2499,2.1,2.12,4098,2.2,2.2499,2.1,2.12,4098,0.0,1.0
2022-09-01,2.1,2.1872,2.1,2.11,13889,2.1,2.1872,2.1,2.11,13889,0.0,1.0
2022-09-02,2.19,2.22,2.1,2.11,21814,2.19,2.22,2.1,2.11,21814,0.0,1.0
2022-09-06,2.2791,2.2791,2.101,2.12,2448,2.2791,2.2791,2.101,2.12,2448,0.0,1.0
2022-09-07,2.39,2.49,2.27,2.49,1682,2.39,2.49,2.27,2.49,1682,0.0,1.0
2022-09-08,2.37,2.4,2.255,2.4,1703,2.37,2.4,2.255,2.4,1703,0.0,1.0
2022-09-09,2.39,2.39,2.13,2.13,2309,2.39,2.39,2.13,2.13,2309,0.0,1.0
2022-09-12,2.2,2.2,2.2,2.2,931,2.2,2.2,2.2,2.2,931,0.0,1.0
2022-09-13,2.33,2.39,2.17,2.39,2825,2.33,2.39,2.17,2.39,2825,0.0,1.0
2022-09-14,2.23,2.31,2.12,2.12,3373,2.23,2.31,2.12,2.12,3373,0.0,1.0
2022-09-15,2.31,2.33,2.12,2.33,4934,2.31,2.33,2.12,2.33,4934,0.0,1.0
2022-09-16,2.17,2.29,2.11,2.11,3495,2.17,2.29,2.11,2.11,3495,0.0,1.0
2022-09-19,2.24,2.24,2.17,2.17,3164,2.24,2.24,2.17,2.17,3164,0.0,1.0
2022-09-20,2.12,2.2334,2.1,2.2334,7155,2.12,2.2334,2.1,2.2334,7155,0.0,1.0
2022-09-21,2.27,2.27,2.27,2.27,772,2.27,2.27,2.27,2.27,772,0.0,1.0
2022-09-22,2.1,2.195,2.1,2.1,4601,2.1,2.195,2.1,2.1,4601,0.0,1.0
2022-09-23,2.1,2.1,2.1,2.1,1420,2.1,2.1,2.1,2.1,1420,0.0,1.0
2022-09-26,2.1,2.1,2.1,2.1,5308,2.1,2.1,2.1,2.1,5308,0.0,1.0
2022-09-27,2.1,2.1,2.1,2.1,238,2.1,2.1,2.1,2.1,238,0.0,1.0
2022-09-28,2.1,2.1,2.1,2.1,190,2.1,2.1,2.1,2.1,190,0.0,1.0
2022-09-29,2.35,2.37,2.141,2.37,576,2.35,2.37,2.141,2.37,576,0.0,1.0
2022-09-30,2.1,2.25,2.1,2.11,4529,2.1,2.25,2.1,2.11,4529,0.0,1.0
2022-10-03,2.12,2.1329,2.1,2.1,3492,2.12,2.1329,2.1,2.1,3492,0.0,1.0
2022-10-04,2.23,2.23,2.23,2.23,556,2.23,2.23,2.23,2.23,556,0.0,1.0
2022-10-05,2.3,2.3,2.28,2.29,4273,2.3,2.3,2.28,2.29,4273,0.0,1.0
2022-10-06,2.1192,2.25,2.1192,2.25,1002,2.1192,2.25,2.1192,2.25,1002,0.0,1.0
2022-10-07,2.13,2.35,2.11,2.11,1479,2.13,2.35,2.11,2.11,1479,0.0,1.0
2022-10-10,2.1256,2.1256,2.1256,2.1256,392,2.1256,2.1256,2.1256,2.1256,392,0.0,1.0
2022-10-11,2.05,2.19,2.025,2.19,8102,2.05,2.19,2.025,2.19,8102,0.0,1.0
2022-10-12,2.05,2.05,2.05,2.05,32,2.05,2.05,2.05,2.05,32,0.0,1.0
2022-10-13,2.0621,2.0621,1.9,1.96,1132,2.0621,2.0621,1.9,1.96,1132,0.0,1.0
2022-10-14,2.0046,2.04,1.79,2.04,11667,2.0046,2.04,1.79,2.04,11667,0.0,1.0
2022-10-17,1.965,1.965,1.74,1.81,2340,1.965,1.965,1.74,1.81,2340,0.0,1.0
2022-10-18,1.99,1.9912,1.99,1.9912,1064,1.99,1.9912,1.99,1.9912,1064,0.0,1.0
2022-10-19,2.0,2.0,2.0,2.0,617,2.0,2.0,2.0,2.0,617,0.0,1.0
2022-10-20,2.03,2.03,1.8433,1.8433,1416,2.03,2.03,1.8433,1.8433,1416,0.0,1.0
2022-10-21,2.0,2.0199,1.9,1.9,2025,2.0,2.0199,1.9,1.9,2025,0.0,1.0
2022-10-24,2.0,2.0,2.0,2.0,29,2.0,2.0,2.0,2.0,29,0.0,1.0
2022-10-25,2.15,2.15,2.0,2.0,7958,2.15,2.15,2.0,2.0,7958,0.0,1.0
2022-10-26,2.15,2.33,2.15,2.33,713,2.15,2.33,2.15,2.33,713,0.0,1.0
2022-10-27,2.33,2.3499,2.2,2.32,5242,2.33,2.3499,2.2,2.32,5242,0.0,1.0
2022-10-28,2.29,2.29,1.8701,1.8701,635,2.29,2.29,1.8701,1.8701,635,0.0,1.0
2022-10-31,2.39,2.39,2.35,2.35,1380,2.39,2.39,2.35,2.35,1380,0.0,1.0
2022-11-01,2.4,2.4,2.27,2.36,8873,2.4,2.4,2.27,2.36,8873,0.0,1.0
2022-11-02,2.4054,2.4054,1.9901,2.28,10138,2.4054,2.4054,1.9901,2.28,10138,0.0,1.0
2022-11-03,2.39,2.4,2.39,2.4,1244,2.39,2.4,2.39,2.4,1244,0.0,1.0
2022-11-04,2.3698,2.3698,2.01,2.19,9207,2.3698,2.3698,2.01,2.19,9207,0.0,1.0
2022-11-07,2.3,2.3,2.3,2.3,125,2.3,2.3,2.3,2.3,125,0.0,1.0
2022-11-08,2.3,2.3,2.3,2.3,78,2.3,2.3,2.3,2.3,78,0.0,1.0
2022-11-09,2.3,2.3,2.3,2.3,11,2.3,2.3,2.3,2.3,11,0.0,1.0
2022-11-10,2.23,2.27,2.04,2.1359,3927,2.23,2.27,2.04,2.1359,3927,0.0,1.0
2022-11-11,2.08,2.1612,2.0101,2.0101,8154,2.08,2.1612,2.0101,2.0101,8154,0.0,1.0
2022-11-14,2.07,2.07,2.0,2.0,2316,2.07,2.07,2.0,2.0,2316,0.0,1.0
2022-11-15,2.0,2.07,2.0,2.07,2621,2.0,2.07,2.0,2.07,2621,0.0,1.0
2022-11-16,2.0,2.105,2.0,2.0001,6884,2.0,2.105,2.0,2.0001,6884,0.0,1.0
2022-11-17,1.72,2.0,1.7,2.0,4448,1.72,2.0,1.7,2.0,4448,0.0,1.0
2022-11-18,2.0,2.0,1.5001,1.5001,8265,2.0,2.0,1.5001,1.5001,8265,0.0,1.0
2022-11-21,2.03,2.2,2.03,2.2,886,2.03,2.2,2.03,2.2,886,0.0,1.0
2022-11-22,1.98,1.98,1.97,1.97,513,1.98,1.98,1.97,1.97,513,0.0,1.0
2022-11-23,1.9656,1.9656,1.785,1.785,518,1.9656,1.9656,1.785,1.785,518,0.0,1.0
2022-11-25,2.09,2.2404,2.07,2.2404,658,2.09,2.2404,2.07,2.2404,658,0.0,1.0
2022-11-28,2.09,2.09,2.09,2.09,122,2.09,2.09,2.09,2.09,122,0.0,1.0
2022-11-29,2.09,2.09,2.09,2.09,6,2.09,2.09,2.09,2.09,6,0.0,1.0
2022-11-30,2.09,2.09,2.09,2.09,250,2.09,2.09,2.09,2.09,250,0.0,1.0
2022-12-01,2.02,2.33,1.98,2.33,4826,2.02,2.33,1.98,2.33,4826,0.0,1.0
2022-12-02,2.02,2.02,2.02,2.02,68,2.02,2.02,2.02,2.02,68,0.0,1.0
2022-12-05,2.02,2.02,2.02,2.02,98,2.02,2.02,2.02,2.02,98,0.0,1.0
2022-12-06,2.02,2.02,2.02,2.02,173,2.02,2.02,2.02,2.02,173,0.0,1.0
2022-12-07,2.0,2.1,1.6,1.6,3521,2.0,2.1,1.6,1.6,3521,0.0,1.0
2022-12-08,1.75,2.05,1.75,2.05,6027,1.75,2.05,1.75,2.05,6027,0.0,1.0
2022-12-09,2.0,2.0,1.895,1.895,13181,2.0,2.0,1.895,1.895,13181,0.0,1.0
2022-12-12,2.0725,2.0725,1.77,1.82,1559,2.0725,2.0725,1.77,1.82,1559,0.0,1.0
2022-12-13,2.04,2.04,1.81,1.86,5670,2.04,2.04,1.81,1.86,5670,0.0,1.0
2022-12-14,1.83,1.83,1.83,1.83,300,1.83,1.83,1.83,1.83,300,0.0,1.0
2022-12-15,1.83,1.83,1.83,1.83,404,1.83,1.83,1.83,1.83,404,0.0,1.0
2022-12-16,1.9,1.95,1.83,1.95,1274,1.9,1.95,1.83,1.95,1274,0.0,1.0
2022-12-19,1.92,1.92,1.75,1.85,2129,1.92,1.92,1.75,1.85,2129,0.0,1.0
2022-12-20,1.9479,1.96,1.61,1.75,12175,1.9479,1.96,1.61,1.75,12175,0.0,1.0
2022-12-21,1.9,1.9,1.7,1.825,3326,1.9,1.9,1.7,1.825,3326,0.0,1.0
2022-12-22,1.73,1.9599,1.7,1.7001,7211,1.73,1.9599,1.7,1.7001,7211,0.0,1.0
2022-12-23,1.71,1.7999,1.6339,1.65,2844,1.71,1.7999,1.6339,1.65,2844,0.0,1.0
2022-12-27,1.6473,1.7,1.55,1.57,1782,1.6473,1.7,1.55,1.57,1782,0.0,1.0
2022-12-28,1.64,1.68,1.5653,1.6799,87959,1.64,1.68,1.5653,1.6799,87959,0.0,1.0
2022-12-29,1.8038,1.8038,1.62,1.6827,3817,1.8038,1.8038,1.62,1.6827,3817,0.0,1.0
2022-12-30,1.8281,1.8281,1.61,1.7,18137,1.8281,1.8281,1.61,1.7,18137,0.0,1.0
2023-01-03,1.8,1.8,1.65,1.742,4095,1.8,1.8,1.65,1.742,4095,0.0,1.0
2023-01-04,1.8,1.8,1.8,1.8,62,1.8,1.8,1.8,1.8,62,0.0,1.0
2023-01-05,1.81,1.81,1.68,1.68,2185,1.81,1.81,1.68,1.68,2185,0.0,1.0
2023-01-06,1.81,1.81,1.81,1.81,71,1.81,1.81,1.81,1.81,71,0.0,1.0
2023-01-09,1.69,1.778,1.69,1.71,3985,1.69,1.778,1.69,1.71,3985,0.0,1.0
2023-01-10,1.69,1.69,1.69,1.69,153,1.69,1.69,1.69,1.69,153,0.0,1.0
2023-01-11,1.6401,1.7,1.6401,1.7,1421,1.6401,1.7,1.6401,1.7,1421,0.0,1.0
2023-01-12,1.8597,1.8597,1.6,1.6,150638,1.8597,1.8597,1.6,1.6,150638,0.0,1.0
2023-01-13,1.815,1.8899,1.63,1.6438,1519,1.815,1.8899,1.63,1.6438,1519,0.0,1.0
2023-01-17,1.805,1.89,1.7,1.81,14337,1.805,1.89,1.7,1.81,14337,0.0,1.0
2023-01-18,1.89,1.89,1.87,1.88,4180,1.89,1.89,1.87,1.88,4180,0.0,1.0
2023-01-19,1.89,1.89,1.89,1.89,80,1.89,1.89,1.89,1.89,80,0.0,1.0
2023-01-20,1.9084,1.9084,1.85,1.85,1069,1.9084,1.9084,1.85,1.85,1069,0.0,1.0
2023-01-23,1.87,2.0,1.77,2.0,30951,1.87,2.0,1.77,2.0,30951,0.0,1.0
2023-01-24,1.89,1.915,1.85,1.88,5264,1.89,1.915,1.85,1.88,5264,0.0,1.0
2023-01-25,1.89,1.89,1.89,1.89,38,1.89,1.89,1.89,1.89,38,0.0,1.0
2023-01-26,1.73,1.825,1.71,1.825,5183,1.73,1.825,1.71,1.825,5183,0.0,1.0
2023-01-27,1.81,1.9,1.81,1.9,746,1.81,1.9,1.81,1.9,746,0.0,1.0
2023-01-30,1.94,1.94,1.94,1.94,485,1.94,1.94,1.94,1.94,485,0.0,1.0
2023-01-31,1.82,1.88,1.82,1.82,419,1.82,1.88,1.82,1.82,419,0.0,1.0
2023-02-01,1.71,2.01,1.7,2.01,18361,1.71,2.01,1.7,2.01,18361,0.0,1.0
2023-02-02,1.7101,1.9081,1.7101,1.9081,1335,1.7101,1.9081,1.7101,1.9081,1335,0.0,1.0
2023-02-03,1.75,1.75,1.7468,1.7468,668,1.75,1.75,1.7468,1.7468,668,0.0,1.0
2023-02-06,1.805,1.805,1.805,1.805,383,1.805,1.805,1.805,1.805,383,0.0,1.0
2023-02-07,1.67,1.87,1.67,1.86,7361,1.67,1.87,1.67,1.86,7361,0.0,1.0
2023-02-08,1.71,1.71,1.71,1.71,534,1.71,1.71,1.71,1.71,534,0.0,1.0
2023-02-09,1.7398,1.9092,1.7398,1.9092,1194,1.7398,1.9092,1.7398,1.9092,1194,0.0,1.0
2023-02-10,1.7398,1.7398,1.7398,1.7398,43,1.7398,1.7398,1.7398,1.7398,43,0.0,1.0
2023-02-13,1.7398,1.7398,1.7398,1.7398,633,1.7398,1.7398,1.7398,1.7398,633,0.0,1.0
2023-02-14,1.846,1.846,1.7727,1.7892,910,1.846,1.846,1.7727,1.7892,910,0.0,1.0
2023-02-15,1.846,1.846,1.846,1.846,117,1.846,1.846,1.846,1.846,117,0.0,1.0
2023-02-16,1.846,1.846,1.846,1.846,76,1.846,1.846,1.846,1.846,76,0.0,1.0
2023-02-17,1.846,1.846,1.846,1.846,1648,1.846,1.846,1.846,1.846,1648,0.0,1.0
2023-02-21,1.846,1.846,1.846,1.846,88,1.846,1.846,1.846,1.846,88,0.0,1.0
2023-02-22,1.846,1.846,1.846,1.846,78,1.846,1.846,1.846,1.846,78,0.0,1.0
2023-02-23,1.85,1.85,1.5501,1.63,8815,1.85,1.85,1.5501,1.63,8815,0.0,1.0
2023-02-24,2.2,2.2,1.96,1.96,31891,2.2,2.2,1.96,1.96,31891,0.0,1.0
2023-02-27,2.3,2.4,2.15,2.16,17100,2.3,2.4,2.15,2.16,17100,0.0,1.0
2023-02-28,2.1,2.2795,2.08,2.2,5486,2.1,2.2795,2.08,2.2,5486,0.0,1.0
2023-03-01,2.0,2.0,1.74,1.8,2645,2.0,2.0,1.74,1.8,2645,0.0,1.0
2023-03-02,2.12,2.12,2.1,2.1,2972,2.12,2.12,2.1,2.1,2972,0.0,1.0
2023-03-03,2.23,2.24,2.0506,2.195,965,2.23,2.24,2.0506,2.195,965,0.0,1.0
2023-03-06,2.23,2.23,2.23,2.23,102,2.23,2.23,2.23,2.23,102,0.0,1.0
2023-03-07,2.2,2.2,2.2,2.2,493,2.2,2.2,2.2,2.2,493,0.0,1.0
2023-03-08,2.085,2.085,2.085,2.085,134,2.085,2.085,2.085,2.085,134,0.0,1.0
2023-03-09,2.3,2.37,2.18,2.18,8132,2.3,2.37,2.18,2.18,8132,0.0,1.0
2023-03-10,2.49,2.49,2.39,2.39,6140,2.49,2.49,2.39,2.39,6140,0.0,1.0
2023-03-13,2.75,2.75,2.4116,2.59,5388,2.75,2.75,2.4116,2.59,5388,0.0,1.0
2023-03-14,2.605,2.75,2.48,2.75,1519,2.605,2.75,2.48,2.75,1519,0.0,1.0
2023-03-15,2.605,2.605,2.605,2.605,216,2.605,2.605,2.605,2.605,216,0.0,1.0
2023-03-16,2.473,2.473,2.473,2.473,347,2.473,2.473,2.473,2.473,347,0.0,1.0
2023-03-17,2.85,2.9,2.5,2.5,10875,2.85,2.9,2.5,2.5,10875,0.0,1.0
2023-03-20,2.965,3.0,2.75,2.9,4790,2.965,3.0,2.75,2.9,4790,0.0,1.0
2023-03-21,2.95,2.99,2.95,2.9899,1898,2.95,2.99,2.95,2.9899,1898,0.0,1.0
2023-03-22,2.87,2.87,2.7,2.7,1194,2.87,2.87,2.7,2.7,1194,0.0,1.0
2023-03-23,2.75,2.7501,2.7001,2.7001,3730,2.75,2.7501,2.7001,2.7001,3730,0.0,1.0
2023-03-24,3.0,3.0,2.725,2.76,14012,3.0,3.0,2.725,2.76,14012,0.0,1.0
2023-03-27,2.85,2.99,2.85,2.99,2278,2.85,2.99,2.85,2.99,2278,0.0,1.0
2023-03-28,2.85,2.85,2.54,2.6936,4299,2.85,2.85,2.54,2.6936,4299,0.0,1.0
2023-03-29,2.85,2.85,2.5701,2.5701,6860,2.85,2.85,2.5701,2.5701,6860,0.0,1.0
2023-03-30,2.95,2.95,2.62,2.6365,2784,2.95,2.95,2.62,2.6365,2784,0.0,1.0
2023-03-31,2.95,2.95,2.95,2.95,456,2.95,2.95,2.95,2.95,456,0.0,1.0
2023-04-03,2.83,2.94,2.69,2.69,1208,2.83,2.94,2.69,2.69,1208,0.0,1.0
2023-04-04,2.55,2.63,2.55,2.63,3223,2.55,2.63,2.55,2.63,3223,0.0,1.0
2023-04-05,2.65,2.8634,2.65,2.8634,319,2.65,2.8634,2.65,2.8634,319,0.0,1.0
2023-04-06,2.5,2.6023,2.5,2.6023,452,2.5,2.6023,2.5,2.6023,452,0.0,1.0
2023-04-10,2.69,2.69,2.69,2.69,262,2.69,2.69,2.69,2.69,262,0.0,1.0
2023-04-11,2.85,2.85,2.5,2.6,3550,2.85,2.85,2.5,2.6,3550,0.0,1.0
2023-04-12,2.74,2.83,2.74,2.8,1353,2.74,2.83,2.74,2.8,1353,0.0,1.0
2023-04-13,2.59,2.59,2.26,2.4,1732,2.59,2.59,2.26,2.4,1732,0.0,1.0
2023-04-14,2.3407,2.49,2.3201,2.3201,871,2.3407,2.49,2.3201,2.3201,871,0.0,1.0
2023-04-17,2.35,2.35,2.35,2.35,755,2.35,2.35,2.35,2.35,755,0.0,1.0
2023-04-18,2.4,2.4,2.29,2.29,386,2.4,2.4,2.29,2.29,386,0.0,1.0
2023-04-19,2.9,2.95,2.8,2.8,8193,2.9,2.95,2.8,2.8,8193,0.0,1.0
2023-04-20,2.78,2.9,2.78,2.9,731,2.78,2.9,2.78,2.9,731,0.0,1.0
2023-04-21,2.78,2.78,2.78,2.78,124,2.78,2.78,2.78,2.78,124,0.0,1.0
2023-04-24,2.51,2.78,2.51,2.78,1871,2.51,2.78,2.51,2.78,1871,0.0,1.0
2023-04-25,2.51,2.75,2.49,2.57,2339,2.51,2.75,2.49,2.57,2339,0.0,1.0
2023-04-26,2.85,2.85,2.74,2.76,3526,2.85,2.85,2.74,2.76,3526,0.0,1.0
2023-04-27,2.67,2.67,2.65,2.65,391,2.67,2.67,2.65,2.65,391,0.0,1.0
2023-04-28,2.92,2.92,2.87,2.87,1759,2.92,2.92,2.87,2.87,1759,0.0,1.0
2023-05-01,2.73,2.73,2.71,2.71,370,2.73,2.73,2.71,2.71,370,0.0,1.0
2023-05-02,2.78,2.78,2.52,2.54,1467,2.78,2.78,2.52,2.54,1467,0.0,1.0
2023-05-03,2.57,2.68,2.57,2.675,624,2.57,2.68,2.57,2.675,624,0.0,1.0
2023-05-04,2.57,2.57,2.57,2.57,100,2.57,2.57,2.57,2.57,100,0.0,1.0
2023-05-05,2.875,2.92,2.65,2.65,5010,2.875,2.92,2.65,2.65,5010,0.0,1.0
2023-05-08,2.92,2.92,2.65,2.65,15784,2.92,2.92,2.65,2.65,15784,0.0,1.0
2023-05-09,2.7477,2.92,2.7477,2.92,684,2.7477,2.92,2.7477,2.92,684,0.0,1.0
2023-05-10,2.7477,2.7477,2.7477,2.7477,5,2.7477,2.7477,2.7477,2.7477,5,0.0,1.0
2023-05-11,2.75,2.88,2.75,2.87,1540,2.75,2.88,2.75,2.87,1540,0.0,1.0
2023-05-12,2.75,2.75,2.75,2.75,211,2.75,2.75,2.75,2.75,211,0.0,1.0
2023-05-15,2.75,2.75,2.75,2.75,17,2.75,2.75,2.75,2.75,17,0.0,1.0
2023-05-16,2.75,2.75,2.75,2.75,34,2.75,2.75,2.75,2.75,34,0.0,1.0
2023-05-17,2.665,2.665,2.52,2.52,546,2.665,2.665,2.52,2.52,546,0.0,1.0
2023-05-18,2.54,2.54,2.54,2.54,113,2.54,2.54,2.54,2.54,113,0.0,1.0
2023-05-19,2.844,2.88,2.5699,2.5699,3991,2.844,2.88,2.5699,2.5699,3991,0.0,1.0
2023-05-22,2.52,2.75,2.52,2.75,752,2.52,2.75,2.52,2.75,752,0.0,1.0
2023-05-23,2.52,2.52,2.52,2.52,67,2.52,2.52,2.52,2.52,67,0.0,1.0
2023-05-24,2.7,2.805,2.7,2.76,3175,2.7,2.805,2.7,2.76,3175,0.0,1.0
2023-05-25,2.7,2.7,2.7,2.7,79,2.7,2.7,2.7,2.7,79,0.0,1.0
2023-05-26,2.7,2.7,2.7,2.7,1350,2.7,2.7,2.7,2.7,1350,0.0,1.0
2023-05-30,2.5,2.67,2.5,2.67,2643,2.5,2.67,2.5,2.67,2643,0.0,1.0
2023-05-31,2.5,2.5,2.5,2.5,150,2.5,2.5,2.5,2.5,150,0.0,1.0
2023-06-01,2.41,2.7,2.3501,2.3501,2188,2.41,2.7,2.3501,2.3501,2188,0.0,1.0
2023-06-02,2.65,2.7,2.41,2.65,20745,2.65,2.7,2.41,2.65,20745,0.0,1.0
2023-06-05,2.5,2.76,2.5,2.76,274,2.5,2.76,2.5,2.76,274,0.0,1.0
2023-06-06,2.75,2.77,2.6,2.6001,7473,2.75,2.77,2.6,2.6001,7473,0.0,1.0
2023-06-07,2.6,2.6,2.6,2.6,587,2.6,2.6,2.6,2.6,587,0.0,1.0
2023-06-08,2.79,2.79,2.79,2.79,307,2.79,2.79,2.79,2.79,307,0.0,1.0
2023-06-09,2.79,2.79,2.79,2.79,395,2.79,2.79,2.79,2.79,395,0.0,1.0
2023-06-12,2.79,2.79,2.79,2.79,314,2.79,2.79,2.79,2.79,314,0.0,1.0
2023-06-13,2.75,2.75,2.75,2.75,532,2.75,2.75,2.75,2.75,532,0.0,1.0
2023-06-14,2.79,2.79,2.79,2.79,685,2.79,2.79,2.79,2.79,685,0.0,1.0
2023-06-15,2.57,2.7,2.57,2.58,1847,2.57,2.7,2.57,2.58,1847,0.0,1.0
2023-06-16,2.56,2.6,2.56,2.6,907,2.56,2.6,2.56,2.6,907,0.0,1.0
2023-06-20,2.7,2.73,2.65,2.73,4413,2.7,2.73,2.65,2.73,4413,0.0,1.0
2023-06-21,2.35,2.72,2.35,2.72,6338,2.35,2.72,2.35,2.72,6338,0.0,1.0
2023-06-22,2.6,2.6,2.4,2.5485,4723,2.6,2.6,2.4,2.5485,4723,0.0,1.0
2023-06-23,2.7012,2.7012,2.68,2.68,8614,2.7012,2.7012,2.68,2.68,8614,0.0,1.0
2023-06-26,2.44,2.44,2.44,2.44,320,2.44,2.44,2.44,2.44,320,0.0,1.0
2023-06-27,2.41,2.56,2.3501,2.3501,4760,2.41,2.56,2.3501,2.3501,4760,0.0,1.0
2023-06-28,2.36,2.6,2.36,2.6,2744,2.36,2.6,2.36,2.6,2744,0.0,1.0
2023-06-29,2.3744,2.3744,2.37,2.37,613,2.3744,2.3744,2.37,2.37,613,0.0,1.0
2023-06-30,2.45,2.55,2.45,2.55,804,2.45,2.55,2.45,2.55,804,0.0,1.0
2023-07-03,2.53,2.53,2.53,2.53,138,2.53,2.53,2.53,2.53,138,0.0,1.0
2023-07-05,2.48,2.59,2.48,2.58,6378,2.48,2.59,2.48,2.58,6378,0.0,1.0
2023-07-06,2.38,2.38,2.38,2.38,768,2.38,2.38,2.38,2.38,768,0.0,1.0
2023-07-07,2.35,2.4,2.35,2.4,4238,2.35,2.4,2.35,2.4,4238,0.0,1.0
2023-07-10,2.36,2.36,2.36,2.36,302,2.36,2.36,2.36,2.36,302,0.0,1.0
2023-07-11,2.4,2.4,2.4,2.4,375,2.4,2.4,2.4,2.4,375,0.0,1.0
2023-07-12,2.4,2.4,2.36,2.36,724,2.4,2.4,2.36,2.36,724,0.0,1.0
2023-07-13,2.4,2.4,2.4,2.4,88,2.4,2.4,2.4,2.4,88,0.0,1.0
2023-07-14,2.35,2.415,2.35,2.415,348,2.35,2.415,2.35,2.415,348,0.0,1.0
2023-07-17,2.59,2.6,2.58,2.58,2203,2.59,2.6,2.58,2.58,2203,0.0,1.0
2023-07-18,2.58,2.6,2.58,2.6,394,2.58,2.6,2.58,2.6,394,0.0,1.0
2023-07-19,2.455,2.455,2.455,2.455,653,2.455,2.455,2.455,2.455,653,0.0,1.0
2023-07-20,2.3601,2.3601,2.35,2.36,564,2.3601,2.3601,2.35,2.36,564,0.0,1.0
2023-07-21,2.36,2.43,2.35,2.43,3134,2.36,2.43,2.35,2.43,3134,0.0,1.0
2023-07-24,2.36,2.36,2.36,2.36,957,2.36,2.36,2.36,2.36,957,0.0,1.0
2023-07-25,2.49,2.49,2.49,2.49,1153,2.49,2.49,2.49,2.49,1153,0.0,1.0
2023-07-26,2.47,2.4773,2.47,2.47,1293,2.47,2.4773,2.47,2.47,1293,0.0,1.0
2023-07-27,2.47,2.47,2.47,2.47,55,2.47,2.47,2.47,2.47,55,0.0,1.0
2023-07-28,2.375,2.375,2.375,2.375,674,2.375,2.375,2.375,2.375,674,0.0,1.0
2023-07-31,2.35,2.35,2.35,2.35,317,2.35,2.35,2.35,2.35,317,0.0,1.0
2023-08-01,2.15,2.3798,2.15,2.355,3355,2.15,2.3798,2.15,2.355,3355,0.0,1.0
2023-08-02,2.2,2.22,2.0,2.0,9845,2.2,2.22,2.0,2.0,9845,0.0,1.0
2023-08-03,2.21,2.33,2.07,2.07,22692,2.21,2.33,2.07,2.07,22692,0.0,1.0
2023-08-04,2.2,2.4,2.1,2.15,16885,2.2,2.4,2.1,2.15,16885,0.0,1.0
2023-08-07,2.1101,2.35,2.1101,2.2,4419,2.1101,2.35,2.1101,2.2,4419,0.0,1.0
2023-08-08,2.33,2.4,2.15,2.15,4017,2.33,2.4,2.15,2.15,4017,0.0,1.0
2023-08-09,2.5,2.58,2.18,2.19,20511,2.5,2.58,2.18,2.19,20511,0.0,1.0
2023-08-10,2.48,2.57,2.25,2.25,4719,2.48,2.57,2.25,2.25,4719,0.0,1.0
2023-08-11,2.47,2.6,2.25,2.25,21967,2.47,2.6,2.25,2.25,21967,0.0,1.0
2023-08-14,2.53,2.65,2.4,2.4,4777,2.53,2.65,2.4,2.4,4777,0.0,1.0
2023-08-15,2.415,2.55,2.3,2.43,16469,2.415,2.55,2.3,2.43,16469,0.0,1.0
2023-08-16,2.43,2.49,2.3,2.36,6442,2.43,2.49,2.3,2.36,6442,0.0,1.0
2023-08-17,2.43,2.43,2.43,2.43,224,2.43,2.43,2.43,2.43,224,0.0,1.0
2023-08-18,2.54,2.65,2.3,2.3,14376,2.54,2.65,2.3,2.3,14376,0.0,1.0
2023-08-21,2.35,2.55,2.35,2.47,6581,2.35,2.55,2.35,2.47,6581,0.0,1.0
2023-08-22,2.32,2.5,2.32,2.343,4931,2.32,2.5,2.32,2.343,4931,0.0,1.0
2023-08-23,2.51,2.55,2.2,2.2,2834,2.51,2.55,2.2,2.2,2834,0.0,1.0
2023-08-24,2.38,2.58,2.34,2.58,3247,2.38,2.58,2.34,2.58,3247,0.0,1.0
2023-08-25,2.2,2.5,2.2,2.35,2793,2.2,2.5,2.2,2.35,2793,0.0,1.0
2023-08-28,2.3,2.44,2.26,2.3,2855,2.3,2.44,2.26,2.3,2855,0.0,1.0
2023-08-29,2.26,2.27,2.0947,2.0947,852,2.26,2.27,2.0947,2.0947,852,0.0,1.0
2023-08-30,2.26,2.26,2.26,2.26,229,2.26,2.26,2.26,2.26,229,0.0,1.0
2023-08-31,2.18,2.265,2.04,2.1201,7739,2.18,2.265,2.04,2.1201,7739,0.0,1.0
2023-09-01,2.02,2.2,2.02,2.2,22804,2.02,2.2,2.02,2.2,22804,0.0,1.0
2023-09-05,2.05,2.21,2.05,2.05,1549,2.05,2.21,2.05,2.05,1549,0.0,1.0
2023-09-06,2.05,2.05,2.05,2.05,766,2.05,2.05,2.05,2.05,766,0.0,1.0
2023-09-07,2.05,2.05,2.049,2.05,1183,2.05,2.05,2.049,2.05,1183,0.0,1.0
2023-09-08,2.115,2.19,2.115,2.15,909,2.115,2.19,2.115,2.15,909,0.0,1.0
2023-09-11,2.07,2.07,2.07,2.07,642,2.07,2.07,2.07,2.07,642,0.0,1.0
2023-09-12,2.04,2.225,2.04,2.07,1681,2.04,2.225,2.04,2.07,1681,0.0,1.0
2023-09-13,2.0,2.05,2.0,2.05,1209,2.0,2.05,2.0,2.05,1209,0.0,1.0
2023-09-14,2.04,2.061,2.04,2.06,768,2.04,2.061,2.04,2.06,768,0.0,1.0
2023-09-15,2.11,2.11,2.0,2.0,17192,2.11,2.11,2.0,2.0,17192,0.0,1.0
2023-09-18,2.2,2.3618,2.16,2.3618,1098,2.2,2.3618,2.16,2.3618,1098,0.0,1.0
2023-09-19,2.2,2.2,2.1,2.1,4072,2.2,2.2,2.1,2.1,4072,0.0,1.0
2023-09-20,2.27,2.27,2.27,2.27,435,2.27,2.27,2.27,2.27,435,0.0,1.0
2023-09-21,2.28,2.3,2.01,2.3,2299,2.28,2.3,2.01,2.3,2299,0.0,1.0
2023-09-22,2.28,2.28,2.0301,2.17,2005,2.28,2.28,2.0301,2.17,2005,0.0,1.0
2023-09-25,2.28,2.28,2.28,2.28,138,2.28,2.28,2.28,2.28,138,0.0,1.0
2023-09-26,2.05,2.15,2.05,2.15,397,2.05,2.15,2.05,2.15,397,0.0,1.0
2023-09-27,2.05,2.29,2.01,2.01,1065,2.05,2.29,2.01,2.01,1065,0.0,1.0
2023-09-28,2.05,2.155,2.05,2.155,493,2.05,2.155,2.05,2.155,493,0.0,1.0
2023-09-29,2.16,2.16,2.16,2.16,1061,2.16,2.16,2.16,2.16,1061,0.0,1.0
2023-10-02,2.22,2.22,2.1,2.15,1474,2.22,2.22,2.1,2.15,1474,0.0,1.0
2023-10-03,2.22,2.22,2.22,2.22,120,2.22,2.22,2.22,2.22,120,0.0,1.0
2023-10-04,2.4,2.4,2.3,2.3,1738,2.4,2.4,2.3,2.3,1738,0.0,1.0
2023-10-05,2.3499,2.35,2.349,2.35,2057,2.3499,2.35,2.349,2.35,2057,0.0,1.0
2023-10-06,2.23,2.23,2.0274,2.0274,1862,2.23,2.23,2.0274,2.0274,1862,0.0,1.0
2023-10-09,2.23,2.23,2.23,2.23,1,2.23,2.23,2.23,2.23,1,0.0,1.0
2023-10-10,2.23,2.23,2.23,2.23,52,2.23,2.23,2.23,2.23,52,0.0,1.0
2023-10-11,2.4,2.4,2.3,2.3,1077,2.4,2.4,2.3,2.3,1077,0.0,1.0
2023-10-12,2.4,2.4,2.4,2.4,102,2.4,2.4,2.4,2.4,102,0.0,1.0
2023-10-13,2.3,2.3,2.2,2.2,1433,2.3,2.3,2.2,2.2,1433,0.0,1.0
2023-10-16,2.1,2.225,2.1,2.225,579,2.1,2.225,2.1,2.225,579,0.0,1.0
2023-10-17,2.3,2.4,2.3,2.4,3023,2.3,2.4,2.3,2.4,3023,0.0,1.0
2023-10-18,2.3,2.3,2.3,2.3,21,2.3,2.3,2.3,2.3,21,0.0,1.0
2023-10-19,2.3,2.3,2.3,2.3,155,2.3,2.3,2.3,2.3,155,0.0,1.0
2023-10-20,2.28,2.28,2.28,2.28,205,2.28,2.28,2.28,2.28,205,0.0,1.0
2023-10-23,2.1,2.1,2.1,2.1,217,2.1,2.1,2.1,2.1,217,0.0,1.0
2023-10-24,2.1,2.1,2.1,2.1,15,2.1,2.1,2.1,2.1,15,0.0,1.0
2023-10-25,2.1,2.14,2.01,2.0101,3684,2.1,2.14,2.01,2.0101,3684,0.0,1.0
2023-10-26,2.25,2.25,1.8,1.8,3432,2.25,2.25,1.8,1.8,3432,0.0,1.0
2023-10-27,2.2,2.2,2.19,2.19,429,2.2,2.2,2.19,2.19,429,0.0,1.0
2023-10-30,1.92,1.97,1.5,1.8,13874,1.92,1.97,1.5,1.8,13874,0.0,1.0
2023-10-31,1.92,1.92,1.92,1.92,103,1.92,1.92,1.92,1.92,103,0.0,1.0
2023-11-01,1.74,1.9,1.74,1.9,1251,1.74,1.9,1.74,1.9,1251,0.0,1.0
2023-11-02,1.955,1.955,1.76,1.79,1031,1.955,1.955,1.76,1.79,1031,0.0,1.0
2023-11-03,1.955,1.955,1.955,1.955,561,1.955,1.955,1.955,1.955,561,0.0,1.0
2023-11-06,1.96,1.96,1.95,1.95,834,1.96,1.96,1.95,1.95,834,0.0,1.0
2023-11-07,2.0,2.0,2.0,2.0,674,2.0,2.0,2.0,2.0,674,0.0,1.0
2023-11-08,1.9,2.08,1.9,2.08,862,1.9,2.08,1.9,2.08,862,0.0,1.0
2023-11-09,1.935,1.935,1.935,1.935,322,1.935,1.935,1.935,1.935,322,0.0,1.0
2023-11-10,1.935,1.935,1.935,1.935,111,1.935,1.935,1.935,1.935,111,0.0,1.0
2023-11-13,1.81,1.81,1.81,1.81,271,1.81,1.81,1.81,1.81,271,0.0,1.0
2023-11-14,1.81,1.81,1.81,1.81,62,1.81,1.81,1.81,1.81,62,0.0,1.0
2023-11-15,1.79,1.79,1.79,1.79,246,1.79,1.79,1.79,1.79,246,0.0,1.0
2023-11-16,1.8,1.8,1.79,1.79,645,1.8,1.8,1.79,1.79,645,0.0,1.0
2023-11-17,1.74,1.74,1.74,1.74,1154,1.74,1.74,1.74,1.74,1154,0.0,1.0
2023-11-20,1.59,1.59,1.57,1.57,615,1.59,1.59,1.57,1.57,615,0.0,1.0
2023-11-21,1.488,1.488,1.488,1.488,2282,1.488,1.488,1.488,1.488,2282,0.0,1.0
2023-11-22,1.55,1.55,1.55,1.55,346,1.55,1.55,1.55,1.55,346,0.0,1.0
2023-11-24,1.5,1.5,1.5,1.5,162,1.5,1.5,1.5,1.5,162,0.0,1.0
2023-11-27,1.6,1.81,1.6,1.72,1262,1.6,1.81,1.6,1.72,1262,0.0,1.0
2023-11-28,1.6,1.6,1.6,1.6,242,1.6,1.6,1.6,1.6,242,0.0,1.0
2023-11-29,1.53,1.53,1.53,1.53,392,1.53,1.53,1.53,1.53,392,0.0,1.0
2023-11-30,1.6,1.6,1.58,1.58,725,1.6,1.6,1.58,1.58,725,0.0,1.0
2023-12-01,1.7,1.8868,1.45,1.6,17589,1.7,1.8868,1.45,1.6,17589,0.0,1.0
2023-12-04,1.52,1.93,1.51,1.9299,2217,1.52,1.93,1.51,1.9299,2217,0.0,1.0
2023-12-05,1.46,1.57,1.46,1.53,3912,1.46,1.57,1.46,1.53,3912,0.0,1.0
2023-12-06,1.48,1.49,1.48,1.49,826,1.48,1.49,1.48,1.49,826,0.0,1.0
2023-12-07,1.62,1.62,1.45,1.45,7278,1.62,1.62,1.45,1.45,7278,0.0,1.0
2023-12-08,1.46,1.5,1.46,1.5,809,1.46,1.5,1.46,1.5,809,0.0,1.0
2023-12-11,1.5,1.5,1.48,1.48,884,1.5,1.5,1.48,1.48,884,0.0,1.0
2023-12-12,1.55,1.55,1.55,1.55,3570,1.55,1.55,1.55,1.55,3570,0.0,1.0
2023-12-13,1.88,1.89,1.55,1.5533,7047,1.88,1.89,1.55,1.5533,7047,0.0,1.0
2023-12-14,1.87,1.97,1.55,1.97,7081,1.87,1.97,1.55,1.97,7081,0.0,1.0
2023-12-15,2.45,2.45,1.85,2.0,36334,2.45,2.45,1.85,2.0,36334,0.0,1.0
2023-12-18,2.29,2.49,1.97,2.49,10838,2.29,2.49,1.97,2.49,10838,0.0,1.0
2023-12-19,2.66,2.66,2.1,2.1,3622,2.66,2.66,2.1,2.1,3622,0.0,1.0
2023-12-20,2.75,2.76,2.4087,2.76,2898,2.75,2.76,2.4087,2.76,2898,0.0,1.0
2023-12-21,2.25,2.63,2.1001,2.63,13457,2.25,2.63,2.1001,2.63,13457,0.0,1.0
2023-12-22,2.5,2.5,2.25,2.25,2415,2.5,2.5,2.25,2.25,2415,0.0,1.0
2023-12-26,2.46,2.46,2.0501,2.0501,2802,2.46,2.46,2.0501,2.0501,2802,0.0,1.0
2023-12-27,2.49,2.5,2.375,2.5,3611,2.49,2.5,2.375,2.5,3611,0.0,1.0
2023-12-28,2.4,2.41,2.25,2.41,7631,2.4,2.41,2.25,2.41,7631,0.0,1.0
2023-12-29,2.5,2.5,2.4,2.41,5923,2.5,2.5,2.4,2.41,5923,0.0,1.0
2024-01-02,2.478,2.478,2.0801,2.37,1600,2.478,2.478,2.0801,2.37,1600,0.0,1.0
2024-01-03,2.478,2.478,2.478,2.478,250,2.478,2.478,2.478,2.478,250,0.0,1.0
2024-01-04,2.42,2.42,2.42,2.42,342,2.42,2.42,2.42,2.42,342,0.0,1.0
2024-01-05,2.42,2.445,2.4,2.4,7559,2.42,2.445,2.4,2.4,7559,0.0,1.0
2024-01-08,1.8971,1.8971,1.8971,1.8971,465,1.8971,1.8971,1.8971,1.8971,465,0.0,1.0
2024-01-09,2.57,3.05,2.43,2.95,9499293,2.57,3.05,2.43,2.95,9499293,0.0,1.0
2024-01-10,2.41,2.67,2.14,2.45,322304,2.41,2.67,2.14,2.45,322304,0.0,1.0
2024-01-11,2.62,2.62,2.19,2.29,100082,2.62,2.62,2.19,2.29,100082,0.0,1.0
2024-01-12,2.328,2.62,2.21,2.57,48650,2.328,2.62,2.21,2.57,48650,0.0,1.0
2024-01-16,2.45,2.6,2.12,2.33,50498,2.45,2.6,2.12,2.33,50498,0.0,1.0
2024-01-17,2.21,2.475,2.21,2.4026,46891,2.21,2.475,2.21,2.4026,46891,0.0,1.0
2024-01-18,2.1006,2.255,1.95,2.21,10074,2.1006,2.255,1.95,2.21,10074,0.0,1.0
2024-01-19,2.26,2.29,2.0101,2.0101,31983,2.26,2.29,2.0101,2.0101,31983,0.0,1.0
2024-01-22,2.17,2.26,1.9001,2.21,13455,2.17,2.26,1.9001,2.21,13455,0.0,1.0
2024-01-23,2.08,2.12,2.07,2.12,3669,2.08,2.12,2.07,2.12,3669,0.0,1.0
2024-01-24,2.1612,2.1612,2.01,2.08,5655,2.1612,2.1612,2.01,2.08,5655,0.0,1.0
2024-01-25,2.15,2.16,1.99,2.071,10832,2.15,2.16,1.99,2.071,10832,0.0,1.0
2024-01-26,2.17,2.2,2.02,2.2,12241,2.17,2.2,2.02,2.2,12241,0.0,1.0
2024-01-29,2.13,2.32,2.11,2.11,4404,2.13,2.32,2.11,2.11,4404,0.0,1.0
2024-01-30,1.99,2.18,1.99,2.132,15981,1.99,2.18,1.99,2.132,15981,0.0,1.0
2024-01-31,2.0501,2.0899,2.05,2.07,4836,2.0501,2.0899,2.05,2.07,4836,0.0,1.0
2024-02-01,2.03,2.0834,1.97,2.0782,2728,2.03,2.0834,1.97,2.0782,2728,0.0,1.0
2024-02-02,2.07,2.07,1.96,1.97,17942,2.07,2.07,1.96,1.97,17942,0.0,1.0
2024-02-05,2.07,2.07,2.07,2.07,105,2.07,2.07,2.07,2.07,105,0.0,1.0
2024-02-06,2.04,2.0439,1.902,1.93,7600,2.04,2.0439,1.902,1.93,7600,0.0,1.0
2024-02-07,2.045,2.045,1.901,1.92,5884,2.045,2.045,1.901,1.92,5884,0.0,1.0
2024-02-08,2.05,2.05,1.9,2.04,4139,2.05,2.05,1.9,2.04,4139,0.0,1.0
2024-02-09,2.0,2.05,1.965,1.965,7076,2.0,2.05,1.965,1.965,7076,0.0,1.0
2024-02-12,2.0,2.015,1.78,1.92,9029,2.0,2.015,1.78,1.92,9029,0.0,1.0
2024-02-13,1.97,1.98,1.8649,1.8649,2681,1.97,1.98,1.8649,1.8649,2681,0.0,1.0
2024-02-14,1.89,1.95,1.8606,1.95,1505,1.89,1.95,1.8606,1.95,1505,0.0,1.0
2024-02-15,2.03,2.03,1.86,1.86,2645,2.03,2.03,1.86,1.86,2645,0.0,1.0
2024-02-16,1.99,1.99,1.89,1.93,1475,1.99,1.99,1.89,1.93,1475,0.0,1.0
2024-02-20,1.95,1.95,1.8,1.89,9191,1.95,1.95,1.8,1.89,9191,0.0,1.0
2024-02-21,1.845,1.95,1.8,1.8,4623,1.845,1.95,1.8,1.8,4623,0.0,1.0
2024-02-22,1.88,1.88,1.85,1.85,557,1.88,1.88,1.85,1.85,557,0.0,1.0
2024-02-23,2.08,2.08,1.7001,1.88,2931,2.08,2.08,1.7001,1.88,2931,0.0,1.0
2024-02-26,1.95,2.0699,1.7301,1.96,2972,1.95,2.0699,1.7301,1.96,2972,0.0,1.0
2024-02-27,1.76,1.8199,1.7201,1.7201,7636,1.76,1.8199,1.7201,1.7201,7636,0.0,1.0
2024-02-28,1.8299,1.845,1.7001,1.7001,628,1.8299,1.845,1.7001,1.7001,628,0.0,1.0
2024-02-29,1.7291,1.78,1.71,1.78,4704,1.7291,1.78,1.71,1.78,4704,0.0,1.0
2024-03-01,1.75,1.81,1.67,1.81,6917,1.75,1.81,1.67,1.81,6917,0.0,1.0
2024-03-04,1.8501,1.97,1.75,1.75,7411,1.8501,1.97,1.75,1.75,7411,0.0,1.0
2024-03-05,1.8501,1.8501,1.8501,1.8501,490,1.8501,1.8501,1.8501,1.8501,490,0.0,1.0
2024-03-06,1.9,1.9,1.87,1.87,659,1.9,1.9,1.87,1.87,659,0.0,1.0
2024-03-07,1.953,1.953,1.953,1.953,1235,1.953,1.953,1.953,1.953,1235,0.0,1.0
2024-03-08,1.74,1.97,1.73,1.89,3804,1.74,1.97,1.73,1.89,3804,0.0,1.0
2024-03-11,1.74,1.77,1.74,1.74,1077,1.74,1.77,1.74,1.74,1077,0.0,1.0
2024-03-12,1.68,1.9899,1.68,1.9899,3198,1.68,1.9899,1.68,1.9899,3198,0.0,1.0
2024-03-13,1.72,1.84,1.7,1.7,3390,1.72,1.84,1.7,1.7,3390,0.0,1.0
2024-03-14,1.75,1.75,1.64,1.65,758,1.75,1.75,1.64,1.65,758,0.0,1.0
2024-03-15,1.72,1.72,1.62,1.69,1163,1.72,1.72,1.62,1.69,1163,0.0,1.0
2024-03-18,1.65,1.68,1.65,1.68,617,1.65,1.68,1.65,1.68,617,0.0,1.0
2024-03-19,1.64,1.69,1.64,1.69,1478,1.64,1.69,1.64,1.69,1478,0.0,1.0
2024-03-20,1.67,1.67,1.67,1.67,106,1.67,1.67,1.67,1.67,106,0.0,1.0
2024-03-21,1.67,1.67,1.67,1.67,120,1.67,1.67,1.67,1.67,120,0.0,1.0
2024-03-22,1.73,1.73,1.64,1.69,1223,1.73,1.73,1.64,1.69,1223,0.0,1.0
2024-03-25,1.64,1.73,1.64,1.73,1207,1.64,1.73,1.64,1.73,1207,0.0,1.0
2024-03-26,1.65,1.67,1.64,1.64,1717,1.65,1.67,1.64,1.64,1717,0.0,1.0
2024-03-27,1.63,1.63,1.63,1.63,950,1.63,1.63,1.63,1.63,950,0.0,1.0
2024-03-28,1.65,1.6799,1.53,1.53,1142,1.65,1.6799,1.53,1.53,1142,0.0,1.0
2024-04-01,1.61,1.6298,1.6,1.61,2100,1.61,1.6298,1.6,1.61,2100,0.0,1.0
2024-04-02,1.64,1.64,1.6,1.61,1904,1.64,1.64,1.6,1.61,1904,0.0,1.0
2024-04-03,1.64,1.64,1.64,1.64,210,1.64,1.64,1.64,1.64,210,0.0,1.0
2024-04-04,1.66,1.6601,1.5524,1.5524,6489,1.66,1.6601,1.5524,1.5524,6489,0.0,1.0
2024-04-05,1.58,1.58,1.58,1.58,329,1.58,1.58,1.58,1.58,329,0.0,1.0
2024-04-08,1.62,1.68,1.62,1.66,818,1.62,1.68,1.62,1.66,818,0.0,1.0
2024-04-09,1.75,1.75,1.58,1.62,14693,1.75,1.75,1.58,1.62,14693,0.0,1.0
2024-04-10,1.86,1.88,1.695,1.7,2134,1.86,1.88,1.695,1.7,2134,0.0,1.0
2024-04-11,1.67,1.695,1.67,1.68,734,1.67,1.695,1.67,1.68,734,0.0,1.0
2024-04-12,1.775,1.82,1.69,1.69,3366,1.775,1.82,1.69,1.69,3366,0.0,1.0
2024-04-15,1.76,1.81,1.71,1.81,618,1.76,1.81,1.71,1.81,618,0.0,1.0
2024-04-16,1.765,1.765,1.765,1.765,419,1.765,1.765,1.765,1.765,419,0.0,1.0
2024-04-17,1.7,1.71,1.7,1.71,941,1.7,1.71,1.7,1.71,941,0.0,1.0
2024-04-18,1.701,1.71,1.7,1.7088,3277,1.701,1.71,1.7,1.7088,3277,0.0,1.0
2024-04-19,1.55,1.65,1.55,1.65,1009,1.55,1.65,1.55,1.65,1009,0.0,1.0
2024-04-22,1.6199,1.6199,1.45,1.55,16058,1.6199,1.6199,1.45,1.55,16058,0.0,1.0
2024-04-23,1.61,1.61,1.61,1.61,243,1.61,1.61,1.61,1.61,243,0.0,1.0
2024-04-24,1.63,1.63,1.63,1.63,138,1.63,1.63,1.63,1.63,138,0.0,1.0
2024-04-25,1.63,1.63,1.63,1.63,158,1.63,1.63,1.63,1.63,158,0.0,1.0
2024-04-26,1.5999,1.5999,1.54,1.54,944,1.5999,1.5999,1.54,1.54,944,0.0,1.0
2024-04-29,1.5628,1.5628,1.41,1.45,8760,1.5628,1.5628,1.41,1.45,8760,0.0,1.0
2024-04-30,1.55,1.56,1.54,1.55,2206,1.55,1.56,1.54,1.55,2206,0.0,1.0
2024-05-01,1.55,1.55,1.55,1.55,140,1.55,1.55,1.55,1.55,140,0.0,1.0
2024-05-02,1.51,1.51,1.49,1.49,3144,1.51,1.51,1.49,1.49,3144,0.0,1.0
2024-05-03,1.55,1.55,1.54,1.5499,7336,1.55,1.55,1.54,1.5499,7336,0.0,1.0
2024-05-06,1.59,1.59,1.46,1.46,5407,1.59,1.59,1.46,1.46,5407,0.0,1.0
2024-05-07,1.44,1.56,1.25,1.25,6441,1.44,1.56,1.25,1.25,6441,0.0,1.0
2024-05-08,1.49,1.49,1.49,1.49,2263,1.49,1.49,1.49,1.49,2263,0.0,1.0
2024-05-09,1.4898,1.4999,1.31,1.4,8973,1.4898,1.4999,1.31,1.4,8973,0.0,1.0
2024-05-10,1.3399,1.6,1.31,1.6,14315,1.3399,1.6,1.31,1.6,14315,0.0,1.0
2024-05-13,1.3001,1.38,1.3001,1.37,5872,1.3001,1.38,1.3001,1.37,5872,0.0,1.0
2024-05-14,1.33,1.4088,1.3,1.4088,5474,1.33,1.4088,1.3,1.4088,5474,0.0,1.0
2024-05-15,1.38,1.41,1.26,1.26,4279,1.38,1.41,1.26,1.26,4279,0.0,1.0
2024-05-16,1.38,1.38,1.38,1.38,361,1.38,1.38,1.38,1.38,361,0.0,1.0
2024-05-17,1.32,1.38,1.32,1.38,1329,1.32,1.38,1.32,1.38,1329,0.0,1.0
2024-05-20,1.3599,1.36,1.33,1.335,4177,1.3599,1.36,1.33,1.335,4177,0.0,1.0
2024-05-21,1.41,1.41,1.31,1.31,2665,1.41,1.41,1.31,1.31,2665,0.0,1.0
2024-05-22,1.3964,1.61,1.36,1.36,9088,1.3964,1.61,1.36,1.36,9088,0.0,1.0
2024-05-23,1.32,1.435,1.32,1.33,2209,1.32,1.435,1.32,1.33,2209,0.0,1.0
2024-05-24,1.3201,1.44,1.3201,1.44,3475,1.3201,1.44,1.3201,1.44,3475,0.0,1.0
2024-05-28,1.3201,1.3201,1.3201,1.3201,85,1.3201,1.3201,1.3201,1.3201,85,0.0,1.0
2024-05-29,1.252,1.33,1.25,1.31,9768,1.252,1.33,1.25,1.31,9768,0.0,1.0
2024-05-30,1.26,1.26,1.26,1.26,401,1.26,1.26,1.26,1.26,401,0.0,1.0
2024-05-31,1.32,1.56,1.27,1.49,13039,1.32,1.56,1.27,1.49,13039,0.0,1.0
2024-06-03,1.2801,1.38,1.2801,1.38,1316,1.2801,1.38,1.2801,1.38,1316,0.0,1.0
2024-06-04,1.26,1.28,1.26,1.26,6883,1.26,1.28,1.26,1.26,6883,0.0,1.0
2024-06-05,1.26,1.26,1.26,1.26,165,1.26,1.26,1.26,1.26,165,0.0,1.0
2024-06-06,1.3001,1.49,1.28,1.33,5983,1.3001,1.49,1.28,1.33,5983,0.0,1.0
2024-06-07,1.44,1.59,1.31,1.31,3408,1.44,1.59,1.31,1.31,3408,0.0,1.0
2024-06-10,1.515,1.515,1.43,1.43,45744,1.515,1.515,1.43,1.43,45744,0.0,1.0
2024-06-11,1.47,1.47,1.3432,1.42,854,1.47,1.47,1.3432,1.42,854,0.0,1.0
2024-06-12,1.5546,1.5546,1.4666,1.4699,2251,1.5546,1.5546,1.4666,1.4699,2251,0.0,1.0
2024-06-13,1.48,1.5999,1.451,1.5999,1580,1.48,1.5999,1.451,1.5999,1580,0.0,1.0
2024-06-14,1.5,1.5,1.47,1.48,10722,1.5,1.5,1.47,1.48,10722,0.0,1.0
2024-06-17,1.61,1.61,1.5,1.5001,7507,1.61,1.61,1.5,1.5001,7507,0.0,1.0
2024-06-18,1.46,1.6699,1.4,1.4,4269,1.46,1.6699,1.4,1.4,4269,0.0,1.0
2024-06-20,1.45,1.6,1.45,1.6,4084,1.45,1.6,1.45,1.6,4084,0.0,1.0
2024-06-21,1.6,1.67,1.4,1.45,25061,1.6,1.67,1.4,1.45,25061,0.0,1.0
2024-06-24,1.7801,1.87,1.46,1.64,103313,1.7801,1.87,1.46,1.64,103313,0.0,1.0
2024-06-25,1.7,1.88,1.6801,1.88,33761,1.7,1.88,1.6801,1.88,33761,0.0,1.0
2024-06-26,1.7,1.81,1.45,1.65,20604,1.7,1.81,1.45,1.65,20604,0.0,1.0
2024-06-27,1.6,1.73,1.53,1.72,5606,1.6,1.73,1.53,1.72,5606,0.0,1.0
2024-06-28,1.5925,1.74,1.57,1.74,5108,1.5925,1.74,1.57,1.74,5108,0.0,1.0
2024-07-01,1.39,1.62,1.35,1.61,9824,1.39,1.62,1.35,1.61,9824,0.0,1.0
2024-07-02,1.39,1.535,1.32,1.32,2809,1.39,1.535,1.32,1.32,2809,0.0,1.0
2024-07-03,1.64,1.65,1.42,1.42,2940,1.64,1.65,1.42,1.42,2940,0.0,1.0
2024-07-05,1.47,1.65,1.44,1.65,3702,1.47,1.65,1.44,1.65,3702,0.0,1.0
2024-07-08,1.4888,1.4888,1.32,1.45,6322,1.4888,1.4888,1.32,1.45,6322,0.0,1.0
2024-07-09,1.4499,1.4499,1.3,1.3,1045,1.4499,1.4499,1.3,1.3,1045,0.0,1.0
2024-07-10,1.45,1.4842,1.35,1.37,9660,1.45,1.4842,1.35,1.37,9660,0.0,1.0
2024-07-11,1.41,1.42,1.4,1.4,863,1.41,1.42,1.4,1.4,863,0.0,1.0
2024-07-12,1.42,1.48,1.4,1.48,6062,1.42,1.48,1.4,1.48,6062,0.0,1.0
2024-07-15,1.4,1.49,1.4,1.49,1305,1.4,1.49,1.4,1.49,1305,0.0,1.0
2024-07-16,1.48,1.53,1.48,1.48,7197,1.48,1.53,1.48,1.48,7197,0.0,1.0
2024-07-17,1.57,1.6184,1.451,1.46,5229,1.57,1.6184,1.451,1.46,5229,0.0,1.0
2024-07-18,1.57,1.57,1.57,1.57,64,1.57,1.57,1.57,1.57,64,0.0,1.0
2024-07-19,1.47,1.64,1.47,1.56,4113,1.47,1.64,1.47,1.56,4113,0.0,1.0
2024-07-22,1.47,1.47,1.47,1.47,95,1.47,1.47,1.47,1.47,95,0.0,1.0
2024-07-23,1.46,1.496,1.45,1.45,1743,1.46,1.496,1.45,1.45,1743,0.0,1.0
2024-07-24,1.46,1.46,1.46,1.46,132,1.46,1.46,1.46,1.46,132,0.0,1.0
2024-07-25,1.44,1.45,1.44,1.45,2113,1.44,1.45,1.44,1.45,2113,0.0,1.0
2024-07-26,1.3801,1.3801,1.38,1.38,872,1.3801,1.3801,1.38,1.38,872,0.0,1.0
2024-07-29,1.3801,1.3801,1.3801,1.3801,33,1.3801,1.3801,1.3801,1.3801,33,0.0,1.0
2024-07-30,1.3801,1.3801,1.3801,1.3801,67,1.3801,1.3801,1.3801,1.3801,67,0.0,1.0
2024-07-31,1.38,1.415,1.38,1.4001,3050,1.38,1.415,1.38,1.4001,3050,0.0,1.0
2024-08-01,1.327,1.36,1.327,1.36,537,1.327,1.36,1.327,1.36,537,0.0,1.0
2024-08-02,1.3,1.4,1.3,1.302,1652,1.3,1.4,1.3,1.302,1652,0.0,1.0
2024-08-05,1.25,1.27,1.25,1.27,2282,1.25,1.27,1.25,1.27,2282,0.0,1.0
2024-08-06,1.375,1.4875,1.25,1.25,12253,1.375,1.4875,1.25,1.25,12253,0.0,1.0
2024-08-07,1.455,1.455,1.455,1.455,256,1.455,1.455,1.455,1.455,256,0.0,1.0
2024-08-08,1.28,1.45,1.2601,1.34,9433,1.28,1.45,1.2601,1.34,9433,0.0,1.0
2024-08-09,1.35,1.35,1.3,1.3,851,1.35,1.35,1.3,1.3,851,0.0,1.0
2024-08-12,1.3,1.49,1.3,1.33,684,1.3,1.49,1.3,1.33,684,0.0,1.0
2024-08-13,1.33,1.48,1.27,1.3,7318,1.33,1.48,1.27,1.3,7318,0.0,1.0
2024-08-14,1.26,1.4127,1.26,1.32,6859,1.26,1.4127,1.26,1.32,6859,0.0,1.0
2024-08-15,1.26,1.26,1.26,1.26,156,1.26,1.26,1.26,1.26,156,0.0,1.0
2024-08-16,1.28,1.2921,1.28,1.2921,2274,1.28,1.2921,1.28,1.2921,2274,0.0,1.0
2024-08-19,1.34,1.34,1.34,1.34,230,1.34,1.34,1.34,1.34,230,0.0,1.0
2024-08-20,1.31,1.31,1.31,1.31,139,1.31,1.31,1.31,1.31,139,0.0,1.0
2024-08-21,1.39,1.4,1.3855,1.39,3131,1.39,1.4,1.3855,1.39,3131,0.0,1.0
2024-08-22,1.39,1.4325,1.39,1.4325,391,1.39,1.4325,1.39,1.4325,391,0.0,1.0
2024-08-23,1.39,1.39,1.39,1.39,188,1.39,1.39,1.39,1.39,188,0.0,1.0
2024-08-26,1.5,1.545,1.38,1.38,7227,1.5,1.545,1.38,1.38,7227,0.0,1.0
2024-08-27,1.64,1.64,1.5,1.5,11124,1.64,1.64,1.5,1.5,11124,0.0,1.0
2024-08-28,1.715,1.74,1.62,1.62,9504,1.715,1.74,1.62,1.62,9504,0.0,1.0
2024-08-29,1.64,1.66,1.63,1.66,5996,1.64,1.66,1.63,1.66,5996,0.0,1.0
2024-08-30,1.59,1.6,1.59,1.6,607,1.59,1.6,1.59,1.6,607,0.0,1.0
2024-09-03,1.55,1.61,1.46,1.48,5768,1.55,1.61,1.46,1.48,5768,0.0,1.0
2024-09-04,1.56,1.8,1.5166,1.5166,9064,1.56,1.8,1.5166,1.5166,9064,0.0,1.0
2024-09-05,1.69,1.89,1.5,1.58,13059,1.69,1.89,1.5,1.58,13059,0.0,1.0
2024-09-06,1.65,1.8627,1.65,1.69,12921,1.65,1.8627,1.65,1.69,12921,0.0,1.0
2024-09-09,1.55,1.67,1.55,1.65,2288,1.55,1.67,1.55,1.65,2288,0.0,1.0
2024-09-10,1.4501,1.4501,1.4501,1.4501,302,1.4501,1.4501,1.4501,1.4501,302,0.0,1.0
2024-09-11,1.63,1.6323,1.38,1.42,11084,1.63,1.6323,1.38,1.42,11084,0.0,1.0
2024-09-12,1.6,1.6,1.54,1.5874,750,1.6,1.6,1.54,1.5874,750,0.0,1.0
2024-09-13,1.625,1.625,1.3287,1.35,15840,1.625,1.625,1.3287,1.35,15840,0.0,1.0
2024-09-16,1.63,1.74,1.63,1.74,1853,1.63,1.74,1.63,1.74,1853,0.0,1.0
2024-09-17,1.53,1.69,1.51,1.51,1094,1.53,1.69,1.51,1.51,1094,0.0,1.0
2024-09-18,1.47,1.63,1.47,1.63,2506,1.47,1.63,1.47,1.63,2506,0.0,1.0
2024-09-19,1.65,1.65,1.5,1.575,2696,1.65,1.65,1.5,1.575,2696,0.0,1.0
2024-09-20,1.72,1.72,1.69,1.69,5469,1.72,1.72,1.69,1.69,5469,0.0,1.0
2024-09-23,1.72,1.72,1.72,1.72,188,1.72,1.72,1.72,1.72,188,0.0,1.0
2024-09-24,1.69,1.69,1.54,1.54,2964,1.69,1.69,1.54,1.54,2964,0.0,1.0
2024-09-25,1.65,1.7,1.625,1.7,1521,1.65,1.7,1.625,1.7,1521,0.0,1.0
2024-09-26,1.66,1.74,1.56,1.7,11209,1.66,1.74,1.56,1.7,11209,0.0,1.0
2024-09-27,1.675,1.73,1.5599,1.5599,6249,1.675,1.73,1.5599,1.5599,6249,0.0,1.0
2024-09-30,1.5699,1.74,1.5,1.7,13690,1.5699,1.74,1.5,1.7,13690,0.0,1.0
2024-10-01,1.6,1.74,1.499,1.499,10168,1.6,1.74,1.499,1.499,10168,0.0,1.0
2024-10-02,1.6,1.69,1.54,1.54,5719,1.6,1.69,1.54,1.54,5719,0.0,1.0
2024-10-03,1.7,1.7,1.7,1.7,282,1.7,1.7,1.7,1.7,282,0.0,1.0
2024-10-04,1.7,1.7,1.7,1.7,60,1.7,1.7,1.7,1.7,60,0.0,1.0
2024-10-07,1.55,1.7112,1.55,1.59,11347,1.55,1.7112,1.55,1.59,11347,0.0,1.0
2024-10-08,1.6499,1.7,1.55,1.55,8107,1.6499,1.7,1.55,1.55,8107,0.0,1.0
2024-10-09,1.6,1.7,1.52,1.55,14713,1.6,1.7,1.52,1.55,14713,0.0,1.0
2024-10-10,1.62,1.68,1.55,1.55,10228,1.62,1.68,1.55,1.55,10228,0.0,1.0
2024-10-11,1.6,1.6,1.56,1.5968,7452,1.6,1.6,1.56,1.5968,7452,0.0,1.0
2024-10-14,1.6365,1.64,1.605,1.605,6465,1.6365,1.64,1.605,1.605,6465,0.0,1.0
2024-10-15,1.6217,1.64,1.6,1.64,2214,1.6217,1.64,1.6,1.64,2214,0.0,1.0
2024-10-16,1.6865,1.85,1.62,1.65,9735,1.6865,1.85,1.62,1.65,9735,0.0,1.0
2024-10-17,1.7025,1.71,1.7,1.71,13383,1.7025,1.71,1.7,1.71,13383,0.0,1.0
2024-10-18,1.65,1.65,1.65,1.65,247,1.65,1.65,1.65,1.65,247,0.0,1.0
2024-10-21,1.65,1.65,1.65,1.65,22,1.65,1.65,1.65,1.65,22,0.0,1.0
2024-10-22,1.7499,1.7499,1.6,1.6,1692,1.7499,1.7499,1.6,1.6,1692,0.0,1.0
2024-10-23,1.7499,1.7499,1.7499,1.7499,77,1.7499,1.7499,1.7499,1.7499,77,0.0,1.0
2024-10-24,1.79,1.79,1.57,1.75,32152,1.79,1.79,1.57,1.75,32152,0.0,1.0
2024-10-25,1.695,1.76,1.695,1.76,1680,1.695,1.76,1.695,1.76,1680,0.0,1.0
2024-10-28,1.7,1.73,1.64,1.65,20358,1.7,1.73,1.64,1.65,20358,0.0,1.0
2024-10-29,1.63,1.63,1.4701,1.5325,2855,1.63,1.63,1.4701,1.5325,2855,0.0,1.0
2024-10-30,1.65,1.69,1.52,1.69,7623,1.65,1.69,1.52,1.69,7623,0.0,1.0
2024-10-31,1.63,1.758,1.6,1.6,7876,1.63,1.758,1.6,1.6,7876,0.0,1.0
2024-11-01,1.61,1.73,1.5848,1.5848,26889,1.61,1.73,1.5848,1.5848,26889,0.0,1.0
2024-11-04,1.61,1.61,1.61,1.61,394,1.61,1.61,1.61,1.61,394,0.0,1.0
2024-11-05,1.64,1.665,1.6349,1.65,7379,1.64,1.665,1.6349,1.65,7379,0.0,1.0
2024-11-06,1.6,1.72,1.51,1.69,8272,1.6,1.72,1.51,1.69,8272,0.0,1.0
2024-11-07,1.55,1.645,1.46,1.51,15364,1.55,1.645,1.46,1.51,15364,0.0,1.0
2024-11-08,1.7317,1.7317,1.64,1.64,764,1.7317,1.7317,1.64,1.64,764,0.0,1.0
2024-11-11,1.654,1.69,1.54,1.549,5007,1.654,1.69,1.54,1.549,5007,0.0,1.0
2024-11-12,1.57,1.6,1.52,1.53,10535,1.57,1.6,1.52,1.53,10535,0.0,1.0
2024-11-13,1.5416,1.56,1.5416,1.56,2487,1.5416,1.56,1.5416,1.56,2487,0.0,1.0
2024-11-14,1.55,1.55,1.52,1.53,7772,1.55,1.55,1.52,1.53,7772,0.0,1.0
2024-11-15,1.55,1.55,1.55,1.55,189,1.55,1.55,1.55,1.55,189,0.0,1.0
2024-11-18,1.56,1.63,1.56,1.63,665,1.56,1.63,1.56,1.63,665,0.0,1.0
2024-11-19,1.69,1.69,1.52,1.52,4254,1.69,1.69,1.52,1.52,4254,0.0,1.0
2024-11-20,1.57,1.6,1.57,1.57,1550,1.57,1.6,1.57,1.57,1550,0.0,1.0
2024-11-21,1.6092,1.625,1.59,1.5989,10613,1.6092,1.625,1.59,1.5989,10613,0.0,1.0
2024-11-22,1.566,1.6,1.56,1.6,1848,1.566,1.6,1.56,1.6,1848,0.0,1.0
2024-11-25,1.58,1.6,1.54,1.56,17306,1.58,1.6,1.54,1.56,17306,0.0,1.0
2024-11-26,1.58,1.58,1.5677,1.5677,340,1.58,1.58,1.5677,1.5677,340,0.0,1.0
2024-11-27,1.58,1.58,1.58,1.58,119,1.58,1.58,1.58,1.58,119,0.0,1.0
2024-11-29,1.52,1.52,1.52,1.52,321,1.52,1.52,1.52,1.52,321,0.0,1.0
2024-12-02,1.55,1.55,1.4604,1.5266,2639,1.55,1.55,1.4604,1.5266,2639,0.0,1.0
2024-12-03,1.5331,1.5744,1.5331,1.5744,1082,1.5331,1.5744,1.5331,1.5744,1082,0.0,1.0
2024-12-04,1.6359,1.64,1.46,1.57,9555,1.6359,1.64,1.46,1.57,9555,0.0,1.0
2024-12-05,1.56,1.65,1.56,1.65,789,1.56,1.65,1.56,1.65,789,0.0,1.0
2024-12-06,1.56,1.56,1.56,1.56,6,1.56,1.56,1.56,1.56,6,0.0,1.0
2024-12-09,1.57,1.58,1.45,1.5,4786,1.57,1.58,1.45,1.5,4786,0.0,1.0
2024-12-10,1.67,1.68,1.46,1.46,21723,1.67,1.68,1.46,1.46,21723,0.0,1.0
2024-12-11,1.63,1.6928,1.45,1.45,7607,1.63,1.6928,1.45,1.45,7607,0.0,1.0
2024-12-12,1.6,1.6,1.58,1.58,2733,1.6,1.6,1.58,1.58,2733,0.0,1.0
2024-12-13,1.6,1.665,1.5987,1.665,4886,1.6,1.665,1.5987,1.665,4886,0.0,1.0
2024-12-16,1.5707,1.58,1.48,1.48,747,1.5707,1.58,1.48,1.48,747,0.0,1.0
2024-12-17,1.64,1.64,1.4662,1.4662,8348,1.64,1.64,1.4662,1.4662,8348,0.0,1.0
2024-12-18,1.59,1.63,1.565,1.565,1782,1.59,1.63,1.565,1.565,1782,0.0,1.0
2024-12-19,1.45,1.535,1.45,1.48,14281,1.45,1.535,1.45,1.48,14281,0.0,1.0
2024-12-20,1.43,1.47,1.33,1.47,14623,1.43,1.47,1.33,1.47,14623,0.0,1.0
2024-12-23,1.3801,1.3989,1.3307,1.3327,6521,1.3801,1.3989,1.3307,1.3327,6521,0.0,1.0
2024-12-24,1.365,1.365,1.3301,1.355,4115,1.365,1.365,1.3301,1.355,4115,0.0,1.0
2024-12-26,1.455,1.49,1.33,1.36,12718,1.455,1.49,1.33,1.36,12718,0.0,1.0
2024-12-27,1.5879,1.66,1.465,1.465,4005,1.5879,1.66,1.465,1.465,4005,0.0,1.0
2024-12-30,1.57,1.66,1.561,1.61,4912,1.57,1.66,1.561,1.61,4912,0.0,1.0
2024-12-31,1.44,1.44,1.41,1.44,5223,1.44,1.44,1.41,1.44,5223,0.0,1.0
2025-01-02,1.44,1.44,1.44,1.44,142,1.44,1.44,1.44,1.44,142,0.0,1.0
2025-01-03,1.555,1.6299,1.4881,1.555,10141,1.555,1.6299,1.4881,1.555,10141,0.0,1.0
2025-01-06,1.8,1.8,1.55,1.615,31846,1.8,1.8,1.55,1.615,31846,0.0,1.0
2025-01-07,1.89,1.89,1.85,1.89,12433,1.89,1.89,1.85,1.89,12433,0.0,1.0
2025-01-08,1.74,1.89,1.59,1.89,34092,1.74,1.89,1.59,1.89,34092,0.0,1.0
2025-01-10,1.66,1.66,1.65,1.66,1545,1.66,1.66,1.65,1.66,1545,0.0,1.0
2025-01-13,1.68,1.845,1.54,1.77,12951,1.68,1.845,1.54,1.77,12951,0.0,1.0
2025-01-14,1.68,1.68,1.68,1.68,181,1.68,1.68,1.68,1.68,181,0.0,1.0
2025-01-15,1.68,1.68,1.68,1.68,135,1.68,1.68,1.68,1.68,135,0.0,1.0
2025-01-16,1.56,1.64,1.56,1.64,1201,1.56,1.64,1.56,1.64,1201,0.0,1.0
2025-01-17,1.58,1.65,1.58,1.63,2746,1.58,1.65,1.58,1.63,2746,0.0,1.0
2025-01-21,1.65,1.65,1.46,1.6,13517,1.65,1.65,1.46,1.6,13517,0.0,1.0
2025-01-22,1.58,1.63,1.515,1.52,1151,1.58,1.63,1.515,1.52,1151,0.0,1.0
2025-01-23,1.58,1.65,1.56,1.64,6812,1.58,1.65,1.56,1.64,6812,0.0,1.0
2025-01-24,1.8426,2.02,1.545,1.545,43431,1.8426,2.02,1.545,1.545,43431,0.0,1.0
2025-01-27,1.7799,1.78,1.6601,1.6601,3683,1.7799,1.78,1.6601,1.6601,3683,0.0,1.0
2025-01-28,1.81,1.9,1.78,1.865,13498,1.81,1.9,1.78,1.865,13498,0.0,1.0
2025-01-29,1.84,1.8424,1.7801,1.7943,3598,1.84,1.8424,1.7801,1.7943,3598,0.0,1.0
2025-01-30,1.86,1.9,1.78,1.8034,4760,1.86,1.9,1.78,1.8034,4760,0.0,1.0
2025-01-31,1.855,2.01,1.68,2.01,9955,1.855,2.01,1.68,2.01,9955,0.0,1.0
2025-02-03,1.8,1.93,1.78,1.79,1478,1.8,1.93,1.78,1.79,1478,0.0,1.0
2025-02-04,1.81,1.9594,1.81,1.9594,2942,1.81,1.9594,1.81,1.9594,2942,0.0,1.0
2025-02-05,1.87,1.94,1.7301,1.7301,2564,1.87,1.94,1.7301,1.7301,2564,0.0,1.0
2025-02-06,1.87,1.87,1.87,1.87,2770,1.87,1.87,1.87,1.87,2770,0.0,1.0
2025-02-07,1.805,1.95,1.7,1.93,1763,1.805,1.95,1.7,1.93,1763,0.0,1.0
2025-02-10,1.6907,1.81,1.6907,1.8,3238,1.6907,1.81,1.6907,1.8,3238,0.0,1.0
2025-02-11,1.69,1.74,1.69,1.74,952,1.69,1.74,1.69,1.74,952,0.0,1.0
2025-02-12,1.72,1.8,1.4541,1.5,7461,1.72,1.8,1.4541,1.5,7461,0.0,1.0
2025-02-13,1.8742,1.94,1.6,1.6,3890,1.8742,1.94,1.6,1.6,3890,0.0,1.0
2025-02-14,1.785,1.9006,1.74,1.9006,11924,1.785,1.9006,1.74,1.9006,11924,0.0,1.0
2025-02-18,1.6001,1.6001,1.6001,1.6001,562,1.6001,1.6001,1.6001,1.6001,562,0.0,1.0
2025-02-19,1.66,1.775,1.62,1.712,4053,1.66,1.775,1.62,1.712,4053,0.0,1.0
2025-02-20,1.7,1.79,1.66,1.66,5541,1.7,1.79,1.66,1.66,5541,0.0,1.0
2025-02-21,1.8699,1.8699,1.85,1.86,2832,1.8699,1.8699,1.85,1.86,2832,0.0,1.0
2025-02-24,1.7,1.82,1.66,1.82,2291,1.7,1.82,1.66,1.82,2291,0.0,1.0
2025-02-25,1.7,1.85,1.24,1.589,60484,1.7,1.85,1.24,1.589,60484,0.0,1.0
2025-02-26,1.61,1.81,1.53,1.723,10413,1.61,1.81,1.53,1.723,10413,0.0,1.0
2025-02-27,1.651,1.91,1.5,1.54,23893,1.651,1.91,1.5,1.54,23893,0.0,1.0
2025-02-28,1.77,1.9,1.55,1.64,17143,1.77,1.9,1.55,1.64,17143,0.0,1.0
2025-03-03,1.54,1.89,1.54,1.72,26025,1.54,1.89,1.54,1.72,26025,0.0,1.0
2025-03-04,1.5317,1.61,1.51,1.54,5576,1.5317,1.61,1.51,1.54,5576,0.0,1.0
2025-03-05,1.665,1.9,1.53,1.53,29465,1.665,1.9,1.53,1.53,29465,0.0,1.0
2025-03-06,1.51,1.84,1.5,1.58,32056,1.51,1.84,1.5,1.58,32056,0.0,1.0
2025-03-07,1.55,1.55,1.4,1.49,6426,1.55,1.55,1.4,1.49,6426,0.0,1.0
2025-03-10,1.4,1.44,1.4,1.44,4801,1.4,1.44,1.4,1.44,4801,0.0,1.0
2025-03-11,1.3374,1.48,1.24,1.36,3261,1.3374,1.48,1.24,1.36,3261,0.0,1.0
2025-03-12,1.45,1.65,1.21,1.34,36472,1.45,1.65,1.21,1.34,36472,0.0,1.0
2025-03-13,1.41,1.46,1.41,1.45,1491,1.41,1.46,1.41,1.45,1491,0.0,1.0
2025-03-14,1.48,1.65,1.3,1.41,31782,1.48,1.65,1.3,1.41,31782,0.0,1.0
2025-03-17,1.41,1.5,1.4,1.48,3495,1.41,1.5,1.4,1.48,3495,0.0,1.0
2025-03-18,1.33,1.49,1.31,1.48,6599,1.33,1.49,1.31,1.48,6599,0.0,1.0
2025-03-19,1.2803,1.4,1.27,1.3,6165,1.2803,1.4,1.27,1.3,6165,0.0,1.0
2025-03-20,1.34,1.36,1.31,1.32,6726,1.34,1.36,1.31,1.32,6726,0.0,1.0
2025-03-21,1.52,1.6918,1.26,1.355,59043,1.52,1.6918,1.26,1.355,59043,0.0,1.0
2025-03-24,1.45,1.51,1.3,1.44,8498,1.45,1.51,1.3,1.44,8498,0.0,1.0
2025-03-25,1.35,1.44,1.33,1.34,4203,1.35,1.44,1.33,1.34,4203,0.0,1.0
2025-03-26,1.345,1.345,1.31,1.34,1583,1.345,1.345,1.31,1.34,1583,0.0,1.0
2025-03-27,1.27,1.3541,1.27,1.32,14890,1.27,1.3541,1.27,1.32,14890,0.0,1.0
2025-03-28,1.33,1.38,1.2588,1.29,8259,1.33,1.38,1.2588,1.29,8259,0.0,1.0
2025-03-31,1.27,1.37,1.26,1.26,3811,1.27,1.37,1.26,1.26,3811,0.0,1.0
2025-04-01,1.24,1.3,1.21,1.3,6635,1.24,1.3,1.21,1.3,6635,0.0,1.0
2025-04-02,1.2,1.25,1.2,1.25,1954,1.2,1.25,1.2,1.25,1954,0.0,1.0
2025-04-03,1.21,1.21,1.21,1.21,1972,1.21,1.21,1.21,1.21,1972,0.0,1.0
2025-04-04,1.12,1.2099,1.06,1.2099,10569,1.12,1.2099,1.06,1.2099,10569,0.0,1.0
2025-04-07,1.07,1.175,1.06,1.06,1940,1.07,1.175,1.06,1.06,1940,0.0,1.0
2025-04-08,1.18,1.249,1.07,1.17,48494,1.18,1.249,1.07,1.17,48494,0.0,1.0
2025-04-09,1.17,1.23,1.13,1.15,9370,1.17,1.23,1.13,1.15,9370,0.0,1.0
2025-04-10,1.14,1.28,1.14,1.17,3129,1.14,1.28,1.14,1.17,3129,0.0,1.0
2025-04-11,1.14,1.14,1.14,1.14,1489,1.14,1.14,1.14,1.14,1489,0.0,1.0
2025-04-14,1.18,1.1883,1.18,1.1883,2655,1.18,1.1883,1.18,1.1883,2655,0.0,1.0
2025-04-15,1.11,1.155,1.11,1.155,1537,1.11,1.155,1.11,1.155,1537,0.0,1.0
2025-04-16,1.11,1.13,1.1,1.13,3165,1.11,1.13,1.1,1.13,3165,0.0,1.0
2025-04-17,1.1,1.16,1.1,1.1,3819,1.1,1.16,1.1,1.1,3819,0.0,1.0
2025-04-21,1.07,1.08,1.07,1.08,7544,1.07,1.08,1.07,1.08,7544,0.0,1.0
2025-04-22,1.13,1.14,1.06,1.07,3410,1.13,1.14,1.06,1.07,3410,0.0,1.0
2025-04-23,1.1,1.15,1.08,1.11,2686,1.1,1.15,1.08,1.11,2686,0.0,1.0
2025-04-24,1.1,1.1,1.1,1.1,1092,1.1,1.1,1.1,1.1,1092,0.0,1.0
2025-04-25,1.09,1.1,1.09,1.1,2001,1.09,1.1,1.09,1.1,2001,0.0,1.0
2025-04-28,1.09,1.22,1.09,1.09,2493,1.09,1.22,1.09,1.09,2493,0.0,1.0
2025-04-29,1.135,1.16,1.09,1.09,536,1.135,1.16,1.09,1.09,536,0.0,1.0
2025-04-30,1.06,1.13,1.06,1.13,2781,1.06,1.13,1.06,1.13,2781,0.0,1.0
2025-05-01,1.08,1.0962,1.08,1.08,1723,1.08,1.0962,1.08,1.08,1723,0.0,1.0
2025-05-02,1.08,1.08,1.08,1.08,601,1.08,1.08,1.08,1.08,601,0.0,1.0
2025-05-05,1.11,1.11,1.0636,1.0636,4594,1.11,1.11,1.0636,1.0636,4594,0.0,1.0
2025-05-06,1.11,1.12,1.0516,1.0516,5351,1.11,1.12,1.0516,1.0516,5351,0.0,1.0
2025-05-07,1.1777,1.1777,1.1777,1.1777,720,1.1777,1.1777,1.1777,1.1777,720,0.0,1.0
2025-05-08,1.1777,1.1777,1.1777,1.1777,66,1.1777,1.1777,1.1777,1.1777,66,0.0,1.0
2025-05-09,1.13,1.13,1.08,1.08,1444,1.13,1.13,1.08,1.08,1444,0.0,1.0
2025-05-12,1.065,1.0734,1.065,1.0734,1603,1.065,1.0734,1.065,1.0734,1603,0.0,1.0
2025-05-13,1.05,1.08,1.05,1.08,7395,1.05,1.08,1.05,1.08,7395,0.0,1.0
2025-05-14,1.03,1.05,1.03,1.05,990,1.03,1.05,1.03,1.05,990,0.0,1.0
2025-05-15,1.05,1.05,1.0107,1.0165,1710,1.05,1.05,1.0107,1.0165,1710,0.0,1.0
2025-05-16,1.0,1.0,1.0,1.0,1005,1.0,1.0,1.0,1.0,1005,0.0,1.0
2025-05-19,1.25,1.25,1.05,1.05,13823,1.25,1.25,1.05,1.05,13823,0.0,1.0
2025-05-20,1.29,1.29,1.15,1.18,8531,1.29,1.29,1.15,1.18,8531,0.0,1.0
2025-05-21,1.3755,1.43,1.2712,1.2712,8785,1.3755,1.43,1.2712,1.2712,8785,0.0,1.0
2025-05-22,1.36,1.36,1.32,1.32,480,1.36,1.36,1.32,1.32,480,0.0,1.0
2025-05-23,1.3001,1.3001,1.3001,1.3001,1532,1.3001,1.3001,1.3001,1.3001,1532,0.0,1.0
2025-05-27,1.28,1.33,1.28,1.33,2263,1.28,1.33,1.28,1.33,2263,0.0,1.0
2025-05-28,1.31,1.43,1.31,1.31,17431,1.31,1.43,1.31,1.31,17431,0.0,1.0
2025-05-29,1.35,1.35,1.35,1.35,403,1.35,1.35,1.35,1.35,403,0.0,1.0
2025-05-30,1.26,1.26,1.26,1.26,726,1.26,1.26,1.26,1.26,726,0.0,1.0
2025-06-02,1.26,1.4,1.26,1.32,6057,1.26,1.4,1.26,1.32,6057,0.0,1.0
2025-06-03,1.34,1.37,1.34,1.37,837,1.34,1.37,1.34,1.37,837,0.0,1.0
2025-06-04,1.35,1.37,1.31,1.34,3344,1.35,1.37,1.31,1.34,3344,0.0,1.0
2025-06-05,1.35,1.35,1.35,1.35,414,1.35,1.35,1.35,1.35,414,0.0,1.0
2025-06-06,1.3822,1.3822,1.3201,1.3297,1433,1.3822,1.3822,1.3201,1.3297,1433,0.0,1.0
2025-06-09,1.42,1.42,1.42,1.42,670,1.42,1.42,1.42,1.42,670,0.0,1.0
2025-06-10,1.425,1.425,1.36,1.41,3155,1.425,1.425,1.36,1.41,3155,0.0,1.0
2025-06-11,1.43,1.43,1.36,1.36,631,1.43,1.43,1.36,1.36,631,0.0,1.0
2025-06-12,1.43,1.43,1.43,1.43,86,1.43,1.43,1.43,1.43,86,0.0,1.0
2025-06-13,1.4,1.4,1.26,1.34,809,1.4,1.4,1.26,1.34,809,0.0,1.0
2025-06-16,1.37,1.37,1.37,1.37,1197,1.37,1.37,1.37,1.37,1197,0.0,1.0
2025-06-17,1.37,1.37,1.37,1.37,51,1.37,1.37,1.37,1.37,51,0.0,1.0
2025-06-18,1.37,1.37,1.37,1.37,301,1.37,1.37,1.37,1.37,301,0.0,1.0
2025-06-20,1.37,1.37,1.37,1.37,191,1.37,1.37,1.37,1.37,191,0.0,1.0
2025-06-23,1.28,1.28,1.28,1.28,543,1.28,1.28,1.28,1.28,543,0.0,1.0
2025-06-24,1.35,1.358,1.3,1.3,1433,1.35,1.358,1.3,1.3,1433,0.0,1.0
2025-06-25,1.36,1.36,1.33,1.33,1124,1.36,1.36,1.33,1.33,1124,0.0,1.0
2025-06-26,1.33,1.33,1.33,1.33,2242,1.33,1.33,1.33,1.33,2242,0.0,1.0
2025-06-27,1.33,1.3301,1.33,1.33,1041,1.33,1.3301,1.33,1.33,1041,0.0,1.0
2025-06-30,1.32,1.339,1.32,1.335,4197,1.32,1.339,1.32,1.335,4197,0.0,1.0
2025-07-01,1.355,1.42,1.35,1.35,1872,1.355,1.42,1.35,1.35,1872,0.0,1.0
2025-07-02,1.37,1.49,1.37,1.3992,25504,1.37,1.49,1.37,1.3992,25504,0.0,1.0
2025-07-03,1.3,1.32,1.3,1.3,1110,1.3,1.32,1.3,1.3,1110,0.0,1.0
2025-07-07,1.31,1.36,1.3,1.3,1754,1.31,1.36,1.3,1.3,1754,0.0,1.0
2025-07-08,1.27,1.33,1.15,1.31,13335,1.27,1.33,1.15,1.31,13335,0.0,1.0
2025-07-09,1.27,1.29,1.27,1.29,3729,1.27,1.29,1.27,1.29,3729,0.0,1.0
2025-07-10,1.2966,1.298,1.28,1.28,1108,1.2966,1.298,1.28,1.28,1108,0.0,1.0
2025-07-11,1.19,1.24,1.1701,1.1701,6794,1.19,1.24,1.1701,1.1701,6794,0.0,1.0
2025-07-14,1.2209,1.2428,1.21,1.22,1558,1.2209,1.2428,1.21,1.22,1558,0.0,1.0
2025-07-15,1.2584,1.26,1.2223,1.26,1023,1.2584,1.26,1.2223,1.26,1023,0.0,1.0
2025-07-16,1.2,1.23,1.05,1.22,22301,1.2,1.23,1.05,1.22,22301,0.0,1.0
2025-07-17,1.22,1.255,1.2,1.2,3325,1.22,1.255,1.2,1.2,3325,0.0,1.0
2025-07-18,1.22,1.255,1.22,1.23,1845,1.22,1.255,1.22,1.23,1845,0.0,1.0
2025-07-21,1.21,1.22,1.21,1.21,1569,1.21,1.22,1.21,1.21,1569,0.0,1.0
2025-07-22,1.26,1.29,1.2,1.2093,6725,1.26,1.29,1.2,1.2093,6725,0.0,1.0
2025-07-23,1.26,1.26,1.23,1.23,1836,1.26,1.26,1.23,1.23,1836,0.0,1.0
2025-07-24,1.26,1.34,1.2593,1.34,6359,1.26,1.34,1.2593,1.34,6359,0.0,1.0
2025-07-25,1.27,1.3713,1.27,1.295,11390,1.27,1.3713,1.27,1.295,11390,0.0,1.0
2025-07-28,1.54,1.611,1.3,1.3,62793,1.54,1.611,1.3,1.3,62793,0.0,1.0
2025-07-29,1.4816,1.628,1.46,1.55,10058,1.4816,1.628,1.46,1.55,10058,0.0,1.0
2025-07-30,1.5656,1.58,1.4508,1.495,9500,1.5656,1.58,1.4508,1.495,9500,0.0,1.0
2025-07-31,1.49,1.5618,1.49,1.516,14526,1.49,1.5618,1.49,1.516,14526,0.0,1.0
2025-08-01,1.64,1.87,1.34,1.52,113480,1.64,1.87,1.34,1.52,113480,0.0,1.0
2025-08-04,2.75,5.6,2.0533,2.09,127331119,2.75,5.6,2.0533,2.09,127331119,0.0,1.0
2025-08-05,2.62,2.67,2.33,2.33,1436657,2.62,2.67,2.33,2.33,1436657,0.0,1.0
2025-08-06,2.18,2.67,1.9906,2.64,1187384,2.18,2.67,1.9906,2.64,1187384,0.0,1.0
2025-08-07,2.12,2.2994,2.04,2.08,240490,2.12,2.2994,2.04,2.08,240490,0.0,1.0
2025-08-08,1.99,2.23,1.85,2.23,1506116,1.99,2.23,1.85,2.23,1506116,0.0,1.0
2025-08-11,1.85,1.8699,1.69,1.86,182018,1.85,1.8699,1.69,1.86,182018,0.0,1.0
2025-08-12,1.78,1.89,1.7,1.89,107076,1.78,1.89,1.7,1.89,107076,0.0,1.0
2025-08-13,1.66,1.71,1.58,1.69,214944,1.66,1.71,1.58,1.69,214944,0.0,1.0
2025-08-14,1.6,1.72,1.6,1.642,71599,1.6,1.72,1.6,1.642,71599,0.0,1.0
2025-08-15,1.6,1.66,1.55,1.63,79444,1.6,1.66,1.55,1.63,79444,0.0,1.0
2025-08-18,1.58,1.66,1.54,1.6,92756,1.58,1.66,1.54,1.6,92756,0.0,1.0
2025-08-19,1.54,1.62,1.52,1.56,46810,1.54,1.62,1.52,1.56,46810,0.0,1.0
2025-08-20,1.53,1.639,1.51,1.6,47280,1.53,1.639,1.51,1.6,47280,0.0,1.0
2025-08-21,1.71,1.8,1.5,1.57,108959,1.71,1.8,1.5,1.57,108959,0.0,1.0
2025-08-22,1.76,1.8199,1.59,1.69,176094,1.76,1.8199,1.59,1.69,176094,0.0,1.0
2025-08-25,1.8,1.86,1.7073,1.77,66291,1.8,1.86,1.7073,1.77,66291,0.0,1.0
2025-08-26,1.77,1.7999,1.72,1.75,72743,1.77,1.7999,1.72,1.75,72743,0.0,1.0
2025-08-27,1.83,1.89,1.7901,1.85,53069,1.83,1.89,1.7901,1.85,53069,0.0,1.0
2025-08-28,1.8,1.88,1.66,1.85,78318,1.8,1.88,1.66,1.85,78318,0.0,1.0
2025-08-29,1.84,1.89,1.8,1.8,33263,1.84,1.89,1.8,1.8,33263,0.0,1.0
2025-09-02,1.85,1.87,1.64,1.8,16112,1.85,1.87,1.64,1.8,16112,0.0,1.0
2025-09-03,3.03,4.5,2.8,3.955,105089112,3.03,4.5,2.8,3.955,105089112,0.0,1.0
2025-09-04,2.87,3.1,2.27,2.91,2405278,2.87,3.1,2.27,2.91,2405278,0.0,1.0
2025-09-05,2.3,2.86,2.3,2.86,494368,2.3,2.86,2.3,2.86,494368,0.0,1.0
2025-09-08,2.0,2.4472,1.865,2.22,461792,2.0,2.4472,1.865,2.22,461792,0.0,1.0
2025-09-09,1.9,2.0,1.85,1.9,165544,1.9,2.0,1.85,1.9,165544,0.0,1.0
2025-09-10,1.72,1.9298,1.72,1.92,179352,1.72,1.9298,1.72,1.92,179352,0.0,1.0
2025-09-11,1.7,1.8695,1.61,1.78,253047,1.7,1.8695,1.61,1.78,253047,0.0,1.0
2025-09-12,1.69,1.81,1.6629,1.81,89226,1.69,1.81,1.6629,1.81,89226,0.0,1.0
2025-09-15,1.85,2.0,1.78,1.87,14107751,1.85,2.0,1.78,1.87,14107751,0.0,1.0
2025-09-16,1.69,1.87,1.69,1.85,554218,1.69,1.87,1.69,1.85,554218,0.0,1.0
2025-09-17,1.67,1.7299,1.6,1.7,249343,1.67,1.7299,1.6,1.7,249343,0.0,1.0
2025-09-18,1.57,1.69,1.57,1.69,280755,1.57,1.69,1.57,1.69,280755,0.0,1.0
2025-09-19,1.56,1.67,1.56,1.67,106408,1.56,1.67,1.56,1.67,106408,0.0,1.0
2025-09-22,1.61,1.64,1.541,1.59,136711,1.61,1.64,1.541,1.59,136711,0.0,1.0
2025-09-23,1.65,1.67,1.58,1.66,313465,1.65,1.67,1.58,1.66,313465,0.0,1.0
2025-09-24,1.87,1.91,1.64,1.69,698907,1.87,1.91,1.64,1.69,698907,0.0,1.0
2025-09-25,1.79,1.84,1.67,1.81,241954,1.79,1.84,1.67,1.81,241954,0.0,1.0
2025-09-26,1.88,1.93,1.7572,1.81,192591,1.88,1.93,1.7572,1.81,192591,0.0,1.0
2025-09-29,1.8,1.87,1.8,1.85,104325,1.8,1.87,1.8,1.85,104325,0.0,1.0
2025-09-30,1.98,2.01,1.8,1.86,355222,1.98,2.01,1.8,1.86,355222,0.0,1.0
2025-10-01,2.01,2.0497,1.94,2.01,177778,2.01,2.0497,1.94,2.01,177778,0.0,1.0
2025-10-02,2.11,2.1133,2.0007,2.05,171438,2.11,2.1133,2.0007,2.05,171438,0.0,1.0
2025-10-03,1.89,2.15,1.89,2.15,198235,1.89,2.15,1.89,2.15,198235,0.0,1.0
2025-10-06,1.85,1.896,1.82005,1.84,66979,1.85,1.896,1.82005,1.84,66979,0.0,1.0
2025-10-07,1.88,1.94,1.83,1.83,113648,1.88,1.94,1.83,1.83,113648,0.0,1.0
2025-10-08,1.86,1.951,1.86,1.91,92837,1.86,1.951,1.86,1.91,92837,0.0,1.0
2025-10-09,1.91,1.92,1.83,1.85,182843,1.91,1.92,1.83,1.85,182843,0.0,1.0
2025-10-10,1.84,2.02,1.8307,1.94,127010,1.84,2.02,1.8307,1.94,127010,0.0,1.0
2025-10-13,1.82,1.86,1.8,1.81,70973,1.82,1.86,1.8,1.81,70973,0.0,1.0
2025-10-14,1.88,1.89,1.8101,1.83,38555,1.88,1.89,1.8101,1.83,38555,0.0,1.0
2025-10-15,1.84,1.91,1.81,1.91,50410,1.84,1.91,1.81,1.91,50410,0.0,1.0
2025-10-16,1.73,1.87,1.71,1.87,116649,1.73,1.87,1.71,1.87,116649,0.0,1.0
2025-10-17,1.72,1.77,1.67,1.7,38042,1.72,1.77,1.67,1.7,38042,0.0,1.0
2025-10-20,1.8,1.81,1.74,1.76,24994,1.8,1.81,1.74,1.76,24994,0.0,1.0
2025-10-21,1.77,1.819,1.77,1.79,74295,1.77,1.819,1.77,1.79,74295,0.0,1.0
2025-10-22,1.74,1.83,1.725,1.75,71238,1.74,1.83,1.725,1.75,71238,0.0,1.0
2025-10-23,1.74,1.77,1.71,1.71,68376,1.74,1.77,1.71,1.71,68376,0.0,1.0
2025-10-24,1.9,1.93,1.75,1.76,79117,1.9,1.93,1.75,1.76,79117,0.0,1.0
2025-10-27,1.88,1.94,1.87,1.9,51581,1.88,1.94,1.87,1.9,51581,0.0,1.0
2025-10-28,1.76,1.9,1.75,1.855,34218,1.76,1.9,1.75,1.855,34218,0.0,1.0
2025-10-29,2.0,2.16,1.76,1.76,1371138,2.0,2.16,1.76,1.76,1371138,0.0,1.0
2025-10-30,1.8,1.96,1.75,1.94,366241,1.8,1.96,1.75,1.94,366241,0.0,1.0
2025-10-31,1.86,2.1,1.74,1.84,429328,1.86,2.1,1.74,1.84,429328,0.0,1.0
2025-11-03,1.85,1.9293,1.82,1.9,50994,1.85,1.9293,1.82,1.9,50994,0.0,1.0
2025-11-04,1.76,1.8084,1.72,1.8,86472,1.76,1.8084,1.72,1.8,86472,0.0,1.0
2025-11-05,1.75,1.78,1.72,1.74,78238,1.75,1.78,1.72,1.74,78238,0.0,1.0
2025-11-06,1.58,1.76,1.55081,1.76,134013,1.58,1.76,1.55081,1.76,134013,0.0,1.0
2025-11-07,1.64,1.71,1.5,1.56,196413,1.64,1.71,1.5,1.56,196413,0.0,1.0
2025-11-10,1.7,1.77,1.66,1.72,48035,1.7,1.77,1.66,1.72,48035,0.0,1.0
2025-11-11,1.72,1.74,1.66,1.7,41211,1.72,1.74,1.66,1.7,41211,0.0,1.0
2025-11-12,1.7,1.75,1.685,1.73,52686,1.7,1.75,1.685,1.73,52686,0.0,1.0
2025-11-13,1.58,1.68,1.56,1.68,32979,1.58,1.68,1.56,1.68,32979,0.0,1.0
2025-11-14,1.49,1.56,1.27,1.56,116924,1.49,1.56,1.27,1.56,116924,0.0,1.0
2025-11-17,1.503,1.6099,1.48,1.49,71742,1.503,1.6099,1.48,1.49,71742,0.0,1.0
2025-11-18,1.46,1.5383,1.44,1.48,28337,1.46,1.5383,1.44,1.48,28337,0.0,1.0
2025-11-19,1.42,1.5,1.4,1.46,33110,1.42,1.5,1.4,1.46,33110,0.0,1.0
2025-11-20,1.25,1.455,1.25,1.42,36042,1.25,1.455,1.25,1.42,36042,0.0,1.0
2025-11-21,1.43,1.48,1.22,1.25,78160,1.43,1.48,1.22,1.25,78160,0.0,1.0
2025-11-24,1.48,1.51,1.38,1.44,41452,1.48,1.51,1.38,1.44,41452,0.0,1.0
2025-11-25,1.47,1.52,1.425,1.48,27270,1.47,1.52,1.425,1.48,27270,0.0,1.0
2025-11-26,1.56,1.6031,1.44,1.44,53099,1.56,1.6031,1.44,1.44,53099,0.0,1.0