date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-26,0.4498,0.45,0.4498,0.45,9200,0.4498,0.45,0.4498,0.45,9200,0.0,1.0
2023-05-30,0.5,0.5,0.4,0.4,35000,0.5,0.5,0.4,0.4,35000,0.0,1.0
2023-05-31,0.5,0.5,0.5,0.5,19190,0.5,0.5,0.5,0.5,19190,0.0,1.0
2023-06-01,0.45788,0.45788,0.45788,0.45788,100000,0.45788,0.45788,0.45788,0.45788,100000,0.0,1.0
2023-06-02,0.46,0.46,0.46,0.46,4000,0.46,0.46,0.46,0.46,4000,0.0,1.0
2023-06-05,0.5,0.5,0.5,0.5,33078,0.5,0.5,0.5,0.5,33078,0.0,1.0
2023-06-06,0.5,0.51,0.495,0.51,16000,0.5,0.51,0.495,0.51,16000,0.0,1.0
2023-06-07,0.6,0.6,0.5022,0.5097,17258,0.6,0.6,0.5022,0.5097,17258,0.0,1.0
2023-06-08,0.7,0.75,0.5,0.75,47413,0.7,0.75,0.5,0.75,47413,0.0,1.0
2023-06-09,0.6,0.75,0.6,0.75,10055,0.6,0.75,0.6,0.75,10055,0.0,1.0
2023-06-12,0.58,0.75,0.5,0.5,67262,0.58,0.75,0.5,0.5,67262,0.0,1.0
2023-06-13,0.58,0.59,0.58,0.59,55053,0.58,0.59,0.58,0.59,55053,0.0,1.0
2023-06-14,0.57,0.59,0.5,0.59,13426,0.57,0.59,0.5,0.59,13426,0.0,1.0
2023-06-15,0.54,0.61,0.54,0.61,15876,0.54,0.61,0.54,0.61,15876,0.0,1.0
2023-06-16,0.55,0.59,0.545,0.545,14571,0.55,0.59,0.545,0.545,14571,0.0,1.0
2023-06-20,0.4805,0.6,0.4805,0.6,8553,0.4805,0.6,0.4805,0.6,8553,0.0,1.0
2023-06-21,0.50375,0.5299,0.4875,0.5,68510,0.50375,0.5299,0.4875,0.5,68510,0.0,1.0
2023-06-22,0.4855,0.59,0.4855,0.4875,41971,0.4855,0.59,0.4855,0.4875,41971,0.0,1.0
2023-06-23,0.5,0.5,0.5,0.5,656,0.5,0.5,0.5,0.5,656,0.0,1.0
2023-06-26,0.48,0.5,0.48,0.5,4100,0.48,0.5,0.48,0.5,4100,0.0,1.0
2023-06-27,0.47,0.47,0.47,0.47,912,0.47,0.47,0.47,0.47,912,0.0,1.0
2023-06-28,0.4,0.45,0.4,0.45,17222,0.4,0.45,0.4,0.45,17222,0.0,1.0
2023-06-29,0.4377,0.6,0.39,0.39,242150,0.4377,0.6,0.39,0.39,242150,0.0,1.0
2023-06-30,0.5,0.5,0.4677,0.4677,10760,0.5,0.5,0.4677,0.4677,10760,0.0,1.0
2023-07-03,0.5,0.54,0.49,0.51,23640,0.5,0.54,0.49,0.51,23640,0.0,1.0
2023-07-05,0.5624,0.5624,0.53,0.53,5165,0.5624,0.5624,0.53,0.53,5165,0.0,1.0
2023-07-06,0.5885,0.5885,0.5885,0.5885,130,0.5885,0.5885,0.5885,0.5885,130,0.0,1.0
2023-07-07,0.5885,0.5885,0.5885,0.5885,0,0.5885,0.5885,0.5885,0.5885,0,0.0,1.0
2023-07-10,0.5325,0.5325,0.5325,0.5325,60000,0.5325,0.5325,0.5325,0.5325,60000,0.0,1.0
2023-07-11,0.49,0.49,0.49,0.49,200,0.49,0.49,0.49,0.49,200,0.0,1.0
2023-07-12,0.59,0.59,0.4978,0.5,18960,0.59,0.59,0.4978,0.5,18960,0.0,1.0
2023-07-13,0.59,0.59,0.59,0.59,0,0.59,0.59,0.59,0.59,0,0.0,1.0
2023-07-14,0.5188,0.52,0.5188,0.52,3000,0.5188,0.52,0.5188,0.52,3000,0.0,1.0
2023-07-17,0.5,0.5,0.5,0.5,3500,0.5,0.5,0.5,0.5,3500,0.0,1.0
2023-07-18,0.45,0.45,0.45,0.45,7040,0.45,0.45,0.45,0.45,7040,0.0,1.0
2023-07-19,0.44,0.45,0.4289,0.45,13022,0.44,0.45,0.4289,0.45,13022,0.0,1.0
2023-07-20,0.44,0.44,0.44,0.44,5985,0.44,0.44,0.44,0.44,5985,0.0,1.0
2023-07-21,0.44,0.44,0.44,0.44,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2023-07-24,0.4378,0.44,0.4378,0.44,1420,0.4378,0.44,0.4378,0.44,1420,0.0,1.0
2023-07-25,0.4378,0.4378,0.4378,0.4378,0,0.4378,0.4378,0.4378,0.4378,0,0.0,1.0
2023-07-26,0.4378,0.4378,0.4378,0.4378,33291,0.4378,0.4378,0.4378,0.4378,33291,0.0,1.0
2023-07-27,0.4378,0.4378,0.4378,0.4378,1000,0.4378,0.4378,0.4378,0.4378,1000,0.0,1.0
2023-07-28,0.47,0.47,0.47,0.47,2000,0.47,0.47,0.47,0.47,2000,0.0,1.0
2023-07-31,0.5,0.5,0.47,0.47,1500,0.5,0.5,0.47,0.47,1500,0.0,1.0
2023-08-01,0.47,0.47,0.47,0.47,500,0.47,0.47,0.47,0.47,500,0.0,1.0
2023-08-02,0.45,0.45,0.45,0.45,3810,0.45,0.45,0.45,0.45,3810,0.0,1.0
2023-08-03,0.47,0.47,0.47,0.47,15001,0.47,0.47,0.47,0.47,15001,0.0,1.0
2023-08-04,0.47,0.47,0.47,0.47,500,0.47,0.47,0.47,0.47,500,0.0,1.0
2023-08-07,0.47,0.47,0.47,0.47,0,0.47,0.47,0.47,0.47,0,0.0,1.0
2023-08-08,0.45,0.55,0.45,0.55,12800,0.45,0.55,0.45,0.55,12800,0.0,1.0
2023-08-09,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2023-08-10,0.45,0.454,0.45,0.454,7100,0.45,0.454,0.45,0.454,7100,0.0,1.0
2023-08-11,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2023-08-14,0.45,0.45,0.45,0.45,7500,0.45,0.45,0.45,0.45,7500,0.0,1.0
2023-08-15,0.41232,0.41232,0.41232,0.41232,20000,0.41232,0.41232,0.41232,0.41232,20000,0.0,1.0
2023-08-16,0.4977,0.4977,0.487,0.49,21421,0.4977,0.4977,0.487,0.49,21421,0.0,1.0
2023-08-17,0.4977,0.4977,0.4977,0.4977,0,0.4977,0.4977,0.4977,0.4977,0,0.0,1.0
2023-08-18,0.4093,0.4093,0.4093,0.4093,450,0.4093,0.4093,0.4093,0.4093,450,0.0,1.0
2023-08-21,0.4093,0.4093,0.4093,0.4093,0,0.4093,0.4093,0.4093,0.4093,0,0.0,1.0
2023-08-22,0.4093,0.4093,0.4093,0.4093,2000,0.4093,0.4093,0.4093,0.4093,2000,0.0,1.0
2023-08-23,0.47,0.47,0.42335,0.4525,100000,0.47,0.47,0.42335,0.4525,100000,0.0,1.0
2023-08-24,0.461,0.461,0.461,0.461,127,0.461,0.461,0.461,0.461,127,0.0,1.0
2023-08-25,0.4498,0.4498,0.4498,0.4498,1800,0.4498,0.4498,0.4498,0.4498,1800,0.0,1.0
2023-08-28,0.5074,0.5074,0.5074,0.5074,1000,0.5074,0.5074,0.5074,0.5074,1000,0.0,1.0
2023-08-29,0.5074,0.5074,0.5074,0.5074,0,0.5074,0.5074,0.5074,0.5074,0,0.0,1.0
2023-08-30,0.5074,0.5074,0.5074,0.5074,0,0.5074,0.5074,0.5074,0.5074,0,0.0,1.0
2023-08-31,0.5074,0.5074,0.5074,0.5074,0,0.5074,0.5074,0.5074,0.5074,0,0.0,1.0
2023-09-01,0.4247,0.4247,0.4247,0.4247,100,0.4247,0.4247,0.4247,0.4247,100,0.0,1.0
2023-09-05,0.4247,0.4247,0.4247,0.4247,0,0.4247,0.4247,0.4247,0.4247,0,0.0,1.0
2023-09-06,0.433,0.433,0.433,0.433,1154,0.433,0.433,0.433,0.433,1154,0.0,1.0
2023-09-07,0.3998,0.404,0.337525,0.404,18500,0.3998,0.404,0.337525,0.404,18500,0.0,1.0
2023-09-08,0.4,0.4,0.4,0.4,50100,0.4,0.4,0.4,0.4,50100,0.0,1.0
2023-09-11,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2023-09-12,0.4005,0.4005,0.3765,0.3765,1838,0.4005,0.4005,0.3765,0.3765,1838,0.0,1.0
2023-09-13,0.4005,0.4005,0.4005,0.4005,1000,0.4005,0.4005,0.4005,0.4005,1000,0.0,1.0
2023-09-14,0.4005,0.4005,0.4005,0.4005,0,0.4005,0.4005,0.4005,0.4005,0,0.0,1.0
2023-09-15,0.4005,0.4005,0.4005,0.4005,0,0.4005,0.4005,0.4005,0.4005,0,0.0,1.0
2023-09-18,0.4005,0.4005,0.4005,0.4005,0,0.4005,0.4005,0.4005,0.4005,0,0.0,1.0
2023-09-19,0.3822,0.3822,0.36547,0.36547,90000,0.3822,0.3822,0.36547,0.36547,90000,0.0,1.0
2023-09-20,0.3822,0.3822,0.3822,0.3822,0,0.3822,0.3822,0.3822,0.3822,0,0.0,1.0
2023-09-21,0.3822,0.3822,0.3822,0.3822,0,0.3822,0.3822,0.3822,0.3822,0,0.0,1.0
2023-09-22,0.3822,0.3822,0.3822,0.3822,0,0.3822,0.3822,0.3822,0.3822,0,0.0,1.0
2023-09-25,0.3822,0.3822,0.3822,0.3822,0,0.3822,0.3822,0.3822,0.3822,0,0.0,1.0
2023-09-26,0.35,0.35,0.35,0.35,1500,0.35,0.35,0.35,0.35,1500,0.0,1.0
2023-09-27,0.3501,0.4069,0.33865,0.33865,7500,0.3501,0.4069,0.33865,0.33865,7500,0.0,1.0
2023-09-28,0.323,0.323,0.323,0.323,400,0.323,0.323,0.323,0.323,400,0.0,1.0
2023-09-29,0.3883,0.3883,0.3059,0.3059,14750,0.3883,0.3883,0.3059,0.3059,14750,0.0,1.0
2023-10-02,0.3883,0.3883,0.3883,0.3883,0,0.3883,0.3883,0.3883,0.3883,0,0.0,1.0
2023-10-03,0.3883,0.3883,0.3883,0.3883,8,0.3883,0.3883,0.3883,0.3883,8,0.0,1.0
2023-10-04,0.41205,0.41205,0.41205,0.41205,1393,0.41205,0.41205,0.41205,0.41205,1393,0.0,1.0
2023-10-05,0.41205,0.41205,0.41205,0.41205,0,0.41205,0.41205,0.41205,0.41205,0,0.0,1.0
2023-10-06,0.4349,0.4349,0.4349,0.4349,2000,0.4349,0.4349,0.4349,0.4349,2000,0.0,1.0
2023-10-09,0.4349,0.4349,0.4349,0.4349,0,0.4349,0.4349,0.4349,0.4349,0,0.0,1.0
2023-10-10,0.4349,0.4349,0.4349,0.4349,0,0.4349,0.4349,0.4349,0.4349,0,0.0,1.0
2023-10-11,0.4349,0.4349,0.4349,0.4349,0,0.4349,0.4349,0.4349,0.4349,0,0.0,1.0
2023-10-12,0.4349,0.4349,0.4349,0.4349,1,0.4349,0.4349,0.4349,0.4349,1,0.0,1.0
2023-10-13,0.4349,0.4349,0.4349,0.4349,0,0.4349,0.4349,0.4349,0.4349,0,0.0,1.0
2023-10-16,0.4349,0.4349,0.4349,0.4349,0,0.4349,0.4349,0.4349,0.4349,0,0.0,1.0
2023-10-17,0.4349,0.4349,0.4349,0.4349,0,0.4349,0.4349,0.4349,0.4349,0,0.0,1.0
2023-10-18,0.4349,0.4349,0.4349,0.4349,0,0.4349,0.4349,0.4349,0.4349,0,0.0,1.0
2023-10-19,0.48,0.48,0.48,0.48,1000,0.48,0.48,0.48,0.48,1000,0.0,1.0
2023-10-20,0.378,0.3957,0.378,0.3957,6200,0.378,0.3957,0.378,0.3957,6200,0.0,1.0
2023-10-23,0.378,0.378,0.378,0.378,0,0.378,0.378,0.378,0.378,0,0.0,1.0
2023-10-24,0.378,0.378,0.378,0.378,0,0.378,0.378,0.378,0.378,0,0.0,1.0
2023-10-25,0.312,0.332,0.312,0.332,5500,0.312,0.332,0.312,0.332,5500,0.0,1.0
2023-10-26,0.3045,0.3045,0.3045,0.3045,6500,0.3045,0.3045,0.3045,0.3045,6500,0.0,1.0
2023-10-27,0.309625,0.309625,0.309625,0.309625,1400,0.309625,0.309625,0.309625,0.309625,1400,0.0,1.0
2023-10-30,0.309625,0.309625,0.309625,0.309625,0,0.309625,0.309625,0.309625,0.309625,0,0.0,1.0
2023-10-31,0.309625,0.309625,0.309625,0.309625,0,0.309625,0.309625,0.309625,0.309625,0,0.0,1.0
2023-11-01,0.309625,0.309625,0.309625,0.309625,0,0.309625,0.309625,0.309625,0.309625,0,0.0,1.0
2023-11-02,0.309625,0.309625,0.309625,0.309625,0,0.309625,0.309625,0.309625,0.309625,0,0.0,1.0
2023-11-03,0.3211,0.3211,0.3211,0.3211,1030,0.3211,0.3211,0.3211,0.3211,1030,0.0,1.0
2023-11-06,0.3211,0.3211,0.3211,0.3211,0,0.3211,0.3211,0.3211,0.3211,0,0.0,1.0
2023-11-07,0.3211,0.3211,0.3211,0.3211,50,0.3211,0.3211,0.3211,0.3211,50,0.0,1.0
2023-11-08,0.3211,0.3211,0.3211,0.3211,0,0.3211,0.3211,0.3211,0.3211,0,0.0,1.0
2023-11-09,0.3026,0.35,0.3026,0.35,1500,0.3026,0.35,0.3026,0.35,1500,0.0,1.0
2023-11-10,0.2894,0.31275,0.2885,0.31275,1099,0.2894,0.31275,0.2885,0.31275,1099,0.0,1.0
2023-11-13,0.2894,0.2894,0.2894,0.2894,0,0.2894,0.2894,0.2894,0.2894,0,0.0,1.0
2023-11-14,0.2943,0.3053,0.293,0.3034,7485,0.2943,0.3053,0.293,0.3034,7485,0.0,1.0
2023-11-15,0.28178,0.285,0.2536,0.285,9000,0.28178,0.285,0.2536,0.285,9000,0.0,1.0
2023-11-16,0.28178,0.28178,0.28178,0.28178,0,0.28178,0.28178,0.28178,0.28178,0,0.0,1.0
2023-11-17,0.28178,0.28178,0.28178,0.28178,10000,0.28178,0.28178,0.28178,0.28178,10000,0.0,1.0
2023-11-20,0.28178,0.28178,0.28178,0.28178,500,0.28178,0.28178,0.28178,0.28178,500,0.0,1.0
2023-11-21,0.26074,0.26074,0.26074,0.26074,15000,0.26074,0.26074,0.26074,0.26074,15000,0.0,1.0
2023-11-22,0.3006,0.3006,0.2855,0.2896,19154,0.3006,0.3006,0.2855,0.2896,19154,0.0,1.0
2023-11-24,0.3006,0.3006,0.3006,0.3006,101,0.3006,0.3006,0.3006,0.3006,101,0.0,1.0
2023-11-27,0.29175,0.3327,0.29175,0.2918,31500,0.29175,0.3327,0.29175,0.2918,31500,0.0,1.0
2023-11-28,0.3,0.3,0.3,0.3,8500,0.3,0.3,0.3,0.3,8500,0.0,1.0
2023-11-29,0.3179,0.33,0.3179,0.3242,32700,0.3179,0.33,0.3179,0.3242,32700,0.0,1.0
2023-11-30,0.3201,0.3201,0.3201,0.3201,10000,0.3201,0.3201,0.3201,0.3201,10000,0.0,1.0
2023-12-01,0.30515,0.3065,0.30515,0.3065,10000,0.30515,0.3065,0.30515,0.3065,10000,0.0,1.0
2023-12-04,0.3,0.3,0.3,0.3,7500,0.3,0.3,0.3,0.3,7500,0.0,1.0
2023-12-05,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2023-12-06,0.2868,0.2988,0.2868,0.2988,1122,0.2868,0.2988,0.2868,0.2988,1122,0.0,1.0
2023-12-07,0.285,0.285,0.28,0.28,19000,0.285,0.285,0.28,0.28,19000,0.0,1.0
2023-12-08,0.31,0.31,0.31,0.31,5001,0.31,0.31,0.31,0.31,5001,0.0,1.0
2023-12-11,0.3073,0.31,0.3073,0.31,6875,0.3073,0.31,0.3073,0.31,6875,0.0,1.0
2023-12-12,0.29,0.31,0.29,0.31,17200,0.29,0.31,0.29,0.31,17200,0.0,1.0
2023-12-13,0.29,0.29,0.2867,0.2867,12500,0.29,0.29,0.2867,0.2867,12500,0.0,1.0
2023-12-14,0.3036,0.3036,0.30355,0.30355,12199,0.3036,0.3036,0.30355,0.30355,12199,0.0,1.0
2023-12-15,0.33,0.3303,0.33,0.3303,38199,0.33,0.3303,0.33,0.3303,38199,0.0,1.0
2023-12-18,0.3202,0.3275,0.315,0.32,13600,0.3202,0.3275,0.315,0.32,13600,0.0,1.0
2023-12-19,0.32,0.32,0.3198,0.3198,10000,0.32,0.32,0.3198,0.3198,10000,0.0,1.0
2023-12-20,0.3034,0.31,0.30076,0.31,65321,0.3034,0.31,0.30076,0.31,65321,0.0,1.0
2023-12-21,0.32,0.32,0.2947,0.3101,6100,0.32,0.32,0.2947,0.3101,6100,0.0,1.0
2023-12-22,0.32,0.32,0.32,0.32,17501,0.32,0.32,0.32,0.32,17501,0.0,1.0
2023-12-26,0.3375,0.3375,0.3375,0.3375,14814,0.3375,0.3375,0.3375,0.3375,14814,0.0,1.0
2023-12-27,0.3343,0.3368,0.32344,0.3368,16750,0.3343,0.3368,0.32344,0.3368,16750,0.0,1.0
2023-12-28,0.42,0.4345,0.39705,0.3998,170010,0.42,0.4345,0.39705,0.3998,170010,0.0,1.0
2023-12-29,0.5956,0.5956,0.5,0.5,145270,0.5956,0.5956,0.5,0.5,145270,0.0,1.0
2024-01-02,0.5347,0.6,0.5347,0.6,16701,0.5347,0.6,0.5347,0.6,16701,0.0,1.0
2024-01-03,0.4916,0.5285,0.4916,0.5285,5300,0.4916,0.5285,0.4916,0.5285,5300,0.0,1.0
2024-01-04,0.53,0.53,0.52165,0.53,21305,0.53,0.53,0.52165,0.53,21305,0.0,1.0
2024-01-05,0.53,0.5347,0.52985,0.5347,3475,0.53,0.5347,0.52985,0.5347,3475,0.0,1.0
2024-01-08,0.465,0.4816,0.465,0.4816,83550,0.465,0.4816,0.465,0.4816,83550,0.0,1.0
2024-01-09,0.465,0.465,0.465,0.465,0,0.465,0.465,0.465,0.465,0,0.0,1.0
2024-01-10,0.445,0.47,0.43952,0.46,23370,0.445,0.47,0.43952,0.46,23370,0.0,1.0
2024-01-11,0.4272,0.445,0.4272,0.445,16476,0.4272,0.445,0.4272,0.445,16476,0.0,1.0
2024-01-12,0.4,0.42,0.4,0.42,2233,0.4,0.42,0.4,0.42,2233,0.0,1.0
2024-01-16,0.4,0.4,0.4,0.4,58,0.4,0.4,0.4,0.4,58,0.0,1.0
2024-01-17,0.4,0.4,0.4,0.4,600,0.4,0.4,0.4,0.4,600,0.0,1.0
2024-01-18,0.4,0.4,0.4,0.4,1800,0.4,0.4,0.4,0.4,1800,0.0,1.0
2024-01-19,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2024-01-22,0.4,0.4,0.4,0.4,49,0.4,0.4,0.4,0.4,49,0.0,1.0
2024-01-23,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2024-01-24,0.42806,0.4499,0.42,0.42,24661,0.42806,0.4499,0.42,0.42,24661,0.0,1.0
2024-01-25,0.42,0.44,0.42,0.43005,65226,0.42,0.44,0.42,0.43005,65226,0.0,1.0
2024-01-26,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2024-01-29,0.428,0.44,0.428,0.43,40855,0.428,0.44,0.428,0.43,40855,0.0,1.0
2024-01-30,0.43,0.5,0.43,0.5,13000,0.43,0.5,0.43,0.5,13000,0.0,1.0
2024-01-31,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2024-02-01,0.42,0.42,0.41,0.415,94048,0.42,0.42,0.41,0.415,94048,0.0,1.0
2024-02-02,0.42,0.42,0.42,0.42,12000,0.42,0.42,0.42,0.42,12000,0.0,1.0
2024-02-05,0.42,0.42,0.42,0.42,1008,0.42,0.42,0.42,0.42,1008,0.0,1.0
2024-02-06,0.4,0.42,0.4,0.42,2950,0.4,0.42,0.4,0.42,2950,0.0,1.0
2024-02-07,0.3525,0.37,0.3525,0.3687,6052,0.3525,0.37,0.3525,0.3687,6052,0.0,1.0
2024-02-08,0.37,0.37,0.37,0.37,200,0.37,0.37,0.37,0.37,200,0.0,1.0
2024-02-09,0.3401,0.35,0.3401,0.35,3870,0.3401,0.35,0.3401,0.35,3870,0.0,1.0
2024-02-12,0.3319,0.35,0.3319,0.34,54500,0.3319,0.35,0.3319,0.34,54500,0.0,1.0
2024-02-13,0.3319,0.3319,0.3319,0.3319,0,0.3319,0.3319,0.3319,0.3319,0,0.0,1.0
2024-02-14,0.4,0.4,0.34,0.34,119455,0.4,0.4,0.34,0.34,119455,0.0,1.0
2024-02-15,0.42,0.42,0.3666,0.4039,41335,0.42,0.42,0.3666,0.4039,41335,0.0,1.0
2024-02-16,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2024-02-20,0.42,0.42,0.42,0.42,3000,0.42,0.42,0.42,0.42,3000,0.0,1.0
2024-02-21,0.39,0.395,0.365,0.365,7632,0.39,0.395,0.365,0.365,7632,0.0,1.0
2024-02-22,0.4026,0.4026,0.395,0.395,13050,0.4026,0.4026,0.395,0.395,13050,0.0,1.0
2024-02-23,0.41,0.41,0.405,0.405,6033,0.41,0.41,0.405,0.405,6033,0.0,1.0
2024-02-26,0.42,0.42,0.41,0.41,5000,0.42,0.42,0.41,0.41,5000,0.0,1.0
2024-02-27,0.445,0.445,0.4375,0.445,16400,0.445,0.445,0.4375,0.445,16400,0.0,1.0
2024-02-28,0.445,0.445,0.445,0.445,2547,0.445,0.445,0.445,0.445,2547,0.0,1.0
2024-02-29,0.40672,0.4325,0.40672,0.4325,48100,0.40672,0.4325,0.40672,0.4325,48100,0.0,1.0
2024-03-01,0.4179,0.4179,0.4179,0.4179,10000,0.4179,0.4179,0.4179,0.4179,10000,0.0,1.0
2024-03-04,0.38468,0.42,0.38468,0.4031,38000,0.38468,0.42,0.38468,0.4031,38000,0.0,1.0
2024-03-05,0.3765,0.38,0.37535,0.38,45098,0.3765,0.38,0.37535,0.38,45098,0.0,1.0
2024-03-06,0.38,0.38,0.38,0.38,2500,0.38,0.38,0.38,0.38,2500,0.0,1.0
2024-03-07,0.349046,0.376,0.349046,0.376,14650,0.349046,0.376,0.349046,0.376,14650,0.0,1.0
2024-03-08,0.38,0.38,0.35,0.35,96500,0.38,0.38,0.35,0.35,96500,0.0,1.0
2024-03-11,0.375,0.4,0.37,0.4,54550,0.375,0.4,0.37,0.4,54550,0.0,1.0
2024-03-12,0.375,0.38,0.368,0.38,54550,0.375,0.38,0.368,0.38,54550,0.0,1.0
2024-03-13,0.3757,0.4,0.36,0.4,48375,0.3757,0.4,0.36,0.4,48375,0.0,1.0
2024-03-14,0.36,0.36,0.34596,0.36,18800,0.36,0.36,0.34596,0.36,18800,0.0,1.0
2024-03-15,0.346,0.346,0.346,0.346,6010,0.346,0.346,0.346,0.346,6010,0.0,1.0
2024-03-18,0.3525,0.3525,0.3348,0.3348,26000,0.3525,0.3525,0.3348,0.3348,26000,0.0,1.0
2024-03-19,0.3408,0.35,0.3408,0.35,2000,0.3408,0.35,0.3408,0.35,2000,0.0,1.0
2024-03-20,0.3408,0.3408,0.3408,0.3408,0,0.3408,0.3408,0.3408,0.3408,0,0.0,1.0
2024-03-21,0.33,0.3348,0.3054,0.3348,13284,0.33,0.3348,0.3054,0.3348,13284,0.0,1.0
2024-03-22,0.312,0.312,0.3,0.3054,44000,0.312,0.312,0.3,0.3054,44000,0.0,1.0
2024-03-25,0.35,0.35,0.3,0.32086,31200,0.35,0.35,0.3,0.32086,31200,0.0,1.0
2024-03-26,0.32,0.35,0.32,0.35,54610,0.32,0.35,0.32,0.35,54610,0.0,1.0
2024-03-27,0.32,0.32,0.32,0.32,99,0.32,0.32,0.32,0.32,99,0.0,1.0
2024-03-28,0.33,0.38,0.33,0.38,10975,0.33,0.38,0.33,0.38,10975,0.0,1.0
2024-04-01,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2024-04-02,0.3,0.32,0.3,0.32,19000,0.3,0.32,0.3,0.32,19000,0.0,1.0
2024-04-03,0.3,0.3,0.3,0.3,19000,0.3,0.3,0.3,0.3,19000,0.0,1.0
2024-04-04,0.31,0.31,0.3,0.3,26122,0.31,0.31,0.3,0.3,26122,0.0,1.0
2024-04-05,0.29535,0.3,0.29535,0.3,45201,0.29535,0.3,0.29535,0.3,45201,0.0,1.0
2024-04-08,0.29535,0.29535,0.29535,0.29535,0,0.29535,0.29535,0.29535,0.29535,0,0.0,1.0
2024-04-09,0.29535,0.29535,0.29535,0.29535,45201,0.29535,0.29535,0.29535,0.29535,45201,0.0,1.0
2024-04-10,0.2875,0.2875,0.2875,0.2875,13500,0.2875,0.2875,0.2875,0.2875,13500,0.0,1.0
2024-04-11,0.30815,0.30815,0.2867,0.2867,11615,0.30815,0.30815,0.2867,0.2867,11615,0.0,1.0
2024-04-12,0.31,0.3104,0.2866,0.31,116893,0.31,0.3104,0.2866,0.31,116893,0.0,1.0
2024-04-15,0.315,0.315,0.315,0.315,1500,0.315,0.315,0.315,0.315,1500,0.0,1.0
2024-04-16,0.315,0.315,0.315,0.315,0,0.315,0.315,0.315,0.315,0,0.0,1.0
2024-04-17,0.315,0.315,0.315,0.315,180,0.315,0.315,0.315,0.315,180,0.0,1.0
2024-04-18,0.315,0.315,0.315,0.315,0,0.315,0.315,0.315,0.315,0,0.0,1.0
2024-04-19,0.315,0.315,0.315,0.315,642,0.315,0.315,0.315,0.315,642,0.0,1.0
2024-04-22,0.294,0.32,0.294,0.32,46303,0.294,0.32,0.294,0.32,46303,0.0,1.0
2024-04-23,0.2759,0.3,0.2759,0.3,6200,0.2759,0.3,0.2759,0.3,6200,0.0,1.0
2024-04-24,0.28,0.28,0.28,0.28,2000,0.28,0.28,0.28,0.28,2000,0.0,1.0
2024-04-25,0.285,0.285,0.285,0.285,1000,0.285,0.285,0.285,0.285,1000,0.0,1.0
2024-04-26,0.285,0.285,0.285,0.285,100,0.285,0.285,0.285,0.285,100,0.0,1.0
2024-04-29,0.285,0.285,0.285,0.285,0,0.285,0.285,0.285,0.285,0,0.0,1.0
2024-04-30,0.25,0.25,0.25,0.25,7500,0.25,0.25,0.25,0.25,7500,0.0,1.0
2024-05-01,0.25,0.25,0.25,0.25,200,0.25,0.25,0.25,0.25,200,0.0,1.0
2024-05-02,0.25,0.25,0.25,0.25,1000,0.25,0.25,0.25,0.25,1000,0.0,1.0
2024-05-03,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2024-05-06,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2024-05-07,0.28,0.4634,0.25,0.4634,12738,0.28,0.4634,0.25,0.4634,12738,0.0,1.0
2024-05-08,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2024-05-09,0.28,0.28,0.28,0.28,300,0.28,0.28,0.28,0.28,300,0.0,1.0
2024-05-10,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2024-05-13,0.2475,0.2475,0.24255,0.24255,6301,0.2475,0.2475,0.24255,0.24255,6301,0.0,1.0
2024-05-14,0.2475,0.2475,0.2475,0.2475,151,0.2475,0.2475,0.2475,0.2475,151,0.0,1.0
2024-05-15,0.25,0.25,0.1175,0.1175,15400,0.25,0.25,0.1175,0.1175,15400,0.0,1.0
2024-05-16,0.24,0.242,0.23,0.242,26800,0.24,0.242,0.23,0.242,26800,0.0,1.0
2024-05-17,0.24,0.24,0.24,0.24,0,0.24,0.24,0.24,0.24,0,0.0,1.0
2024-05-20,0.24,0.24,0.24,0.24,0,0.24,0.24,0.24,0.24,0,0.0,1.0
2024-05-21,0.25,0.25,0.25,0.25,11000,0.25,0.25,0.25,0.25,11000,0.0,1.0
2024-05-22,0.28,0.28,0.28,0.28,11507,0.28,0.28,0.28,0.28,11507,0.0,1.0
2024-05-23,0.3,0.3338,0.29,0.29,110690,0.3,0.3338,0.29,0.29,110690,0.0,1.0
2024-05-24,0.33275,0.38,0.3,0.3,161295,0.33275,0.38,0.3,0.3,161295,0.0,1.0
2024-05-28,0.2805,0.35,0.2805,0.34,82650,0.2805,0.35,0.2805,0.34,82650,0.0,1.0
2024-05-29,0.2748,0.2829,0.2748,0.2829,1170,0.2748,0.2829,0.2748,0.2829,1170,0.0,1.0
2024-05-30,0.296,0.3,0.29,0.3,15775,0.296,0.3,0.29,0.3,15775,0.0,1.0
2024-05-31,0.296,0.296,0.296,0.296,0,0.296,0.296,0.296,0.296,0,0.0,1.0
2024-06-03,0.3,0.3,0.3,0.3,20000,0.3,0.3,0.3,0.3,20000,0.0,1.0
2024-06-04,0.2727,0.2727,0.2727,0.2727,100,0.2727,0.2727,0.2727,0.2727,100,0.0,1.0
2024-06-05,0.330675,0.330675,0.29,0.2921,67388,0.330675,0.330675,0.29,0.2921,67388,0.0,1.0
2024-06-06,0.2858,0.33145,0.2858,0.32,32881,0.2858,0.33145,0.2858,0.32,32881,0.0,1.0
2024-06-07,0.2803,0.29,0.2803,0.2858,15600,0.2803,0.29,0.2803,0.2858,15600,0.0,1.0
2024-06-10,0.2803,0.2803,0.2803,0.2803,8,0.2803,0.2803,0.2803,0.2803,8,0.0,1.0
2024-06-11,0.2785,0.3,0.2783,0.2783,30000,0.2785,0.3,0.2783,0.2783,30000,0.0,1.0
2024-06-12,0.3006,0.3006,0.3006,0.3006,250,0.3006,0.3006,0.3006,0.3006,250,0.0,1.0
2024-06-13,0.32,0.32,0.31596,0.31596,35500,0.32,0.32,0.31596,0.31596,35500,0.0,1.0
2024-06-14,0.32,0.32,0.32,0.32,2500,0.32,0.32,0.32,0.32,2500,0.0,1.0
2024-06-17,0.43,0.441,0.3313,0.3313,334842,0.43,0.441,0.3313,0.3313,334842,0.0,1.0
2024-06-18,0.36,0.4475,0.36,0.4475,32087,0.36,0.4475,0.36,0.4475,32087,0.0,1.0
2024-06-20,0.36,0.4489,0.36,0.4489,31170,0.36,0.4489,0.36,0.4489,31170,0.0,1.0
2024-06-21,0.4214,0.574,0.34,0.3517,235049,0.4214,0.574,0.34,0.3517,235049,0.0,1.0
2024-06-24,0.44,0.44,0.44,0.44,1136,0.44,0.44,0.44,0.44,1136,0.0,1.0
2024-06-25,0.38,0.384,0.38,0.384,2708,0.38,0.384,0.38,0.384,2708,0.0,1.0
2024-06-26,0.37,0.37,0.37,0.37,17579,0.37,0.37,0.37,0.37,17579,0.0,1.0
2024-06-27,0.3306,0.36164,0.3306,0.36164,4500,0.3306,0.36164,0.3306,0.36164,4500,0.0,1.0
2024-06-28,0.29,0.29,0.28,0.288,236430,0.29,0.29,0.28,0.288,236430,0.0,1.0
2024-07-01,0.29,0.29,0.29,0.29,0,0.29,0.29,0.29,0.29,0,0.0,1.0
2024-07-02,0.29,0.29,0.29,0.29,4000,0.29,0.29,0.29,0.29,4000,0.0,1.0
2024-07-03,0.29,0.29,0.29,0.29,500,0.29,0.29,0.29,0.29,500,0.0,1.0
2024-07-05,0.4307,0.4307,0.3955,0.42,233800,0.4307,0.4307,0.3955,0.42,233800,0.0,1.0
2024-07-08,0.33,0.41,0.33,0.41,14500,0.33,0.41,0.33,0.41,14500,0.0,1.0
2024-07-09,0.3649,0.3649,0.323,0.341,107622,0.3649,0.3649,0.323,0.341,107622,0.0,1.0
2024-07-10,0.335,0.335,0.2869,0.2869,49982,0.335,0.335,0.2869,0.2869,49982,0.0,1.0
2024-07-11,0.33,0.34,0.322813,0.34,8155,0.33,0.34,0.322813,0.34,8155,0.0,1.0
2024-07-12,0.307,0.307,0.307,0.307,15056,0.307,0.307,0.307,0.307,15056,0.0,1.0
2024-07-15,0.307,0.307,0.307,0.307,0,0.307,0.307,0.307,0.307,0,0.0,1.0
2024-07-16,0.307,0.307,0.307,0.307,0,0.307,0.307,0.307,0.307,0,0.0,1.0
2024-07-17,0.307,0.307,0.307,0.307,0,0.307,0.307,0.307,0.307,0,0.0,1.0
2024-07-18,0.37,0.37,0.31,0.32205,950,0.37,0.37,0.31,0.32205,950,0.0,1.0
2024-07-19,0.31,0.3216,0.31,0.3216,190776,0.31,0.3216,0.31,0.3216,190776,0.0,1.0
2024-07-22,0.31,0.31,0.29,0.29,16800,0.31,0.31,0.29,0.29,16800,0.0,1.0
2024-07-23,0.28,0.28,0.28,0.28,31500,0.28,0.28,0.28,0.28,31500,0.0,1.0
2024-07-24,0.29,0.29,0.2879,0.2879,7612,0.29,0.29,0.2879,0.2879,7612,0.0,1.0
2024-07-25,0.28,0.28,0.28,0.28,2300,0.28,0.28,0.28,0.28,2300,0.0,1.0
2024-07-26,0.29,0.30696,0.28,0.30696,49400,0.29,0.30696,0.28,0.30696,49400,0.0,1.0
2024-07-29,0.27145,0.27145,0.26905,0.26905,1200,0.27145,0.27145,0.26905,0.26905,1200,0.0,1.0
2024-07-30,0.27145,0.27145,0.27145,0.27145,20,0.27145,0.27145,0.27145,0.27145,20,0.0,1.0
2024-07-31,0.29,0.29,0.29,0.29,154,0.29,0.29,0.29,0.29,154,0.0,1.0
2024-08-01,0.29005,0.29005,0.2871,0.2871,31166,0.29005,0.29005,0.2871,0.2871,31166,0.0,1.0
2024-08-02,0.2868,0.2868,0.2868,0.2868,1000,0.2868,0.2868,0.2868,0.2868,1000,0.0,1.0
2024-08-05,0.2868,0.2868,0.2868,0.2868,0,0.2868,0.2868,0.2868,0.2868,0,0.0,1.0
2024-08-06,0.2868,0.2868,0.2868,0.2868,0,0.2868,0.2868,0.2868,0.2868,0,0.0,1.0
2024-08-07,0.271,0.3,0.271,0.29,19300,0.271,0.3,0.271,0.29,19300,0.0,1.0
2024-08-08,0.271,0.271,0.271,0.271,0,0.271,0.271,0.271,0.271,0,0.0,1.0
2024-08-09,0.271,0.271,0.271,0.271,0,0.271,0.271,0.271,0.271,0,0.0,1.0
2024-08-12,0.271,0.271,0.271,0.271,0,0.271,0.271,0.271,0.271,0,0.0,1.0
2024-08-13,0.275933,0.2954,0.275933,0.2954,15000,0.275933,0.2954,0.275933,0.2954,15000,0.0,1.0
2024-08-14,0.275933,0.275933,0.275933,0.275933,0,0.275933,0.275933,0.275933,0.275933,0,0.0,1.0
2024-08-15,0.29,0.29,0.29,0.29,20000,0.29,0.29,0.29,0.29,20000,0.0,1.0
2024-08-16,0.297,0.3,0.2934,0.2934,16002,0.297,0.3,0.2934,0.2934,16002,0.0,1.0
2024-08-19,0.297,0.297,0.297,0.297,0,0.297,0.297,0.297,0.297,0,0.0,1.0
2024-08-20,0.261,0.261,0.261,0.261,4000,0.261,0.261,0.261,0.261,4000,0.0,1.0
2024-08-21,0.278,0.28,0.27,0.27,5979,0.278,0.28,0.27,0.27,5979,0.0,1.0
2024-08-22,0.277,0.277,0.277,0.277,7500,0.277,0.277,0.277,0.277,7500,0.0,1.0
2024-08-23,0.28,0.28,0.28,0.28,7755,0.28,0.28,0.28,0.28,7755,0.0,1.0
2024-08-26,0.2506,0.32,0.2506,0.32,27700,0.2506,0.32,0.2506,0.32,27700,0.0,1.0
2024-08-27,0.2506,0.2506,0.2506,0.2506,0,0.2506,0.2506,0.2506,0.2506,0,0.0,1.0
2024-08-28,0.26,0.26,0.26,0.26,600,0.26,0.26,0.26,0.26,600,0.0,1.0
2024-08-29,0.255,0.26,0.255,0.26,2647,0.255,0.26,0.255,0.26,2647,0.0,1.0
2024-08-30,0.25,0.26,0.25,0.26,25850,0.25,0.26,0.25,0.26,25850,0.0,1.0
2024-09-03,0.2301,0.25,0.2301,0.25,5500,0.2301,0.25,0.2301,0.25,5500,0.0,1.0
2024-09-04,0.23,0.23,0.23,0.23,3395,0.23,0.23,0.23,0.23,3395,0.0,1.0
2024-09-05,0.2109,0.2109,0.2109,0.2109,1250,0.2109,0.2109,0.2109,0.2109,1250,0.0,1.0
2024-09-06,0.21,0.25,0.21,0.25,53600,0.21,0.25,0.21,0.25,53600,0.0,1.0
2024-09-09,0.2703,0.2781,0.25,0.25,211863,0.2703,0.2781,0.25,0.25,211863,0.0,1.0
2024-09-10,0.2703,0.2703,0.2703,0.2703,0,0.2703,0.2703,0.2703,0.2703,0,0.0,1.0
2024-09-11,0.247,0.247,0.247,0.247,3573,0.247,0.247,0.247,0.247,3573,0.0,1.0
2024-09-12,0.247,0.247,0.247,0.247,300,0.247,0.247,0.247,0.247,300,0.0,1.0
2024-09-13,0.2875,0.2875,0.26,0.26,6322,0.2875,0.2875,0.26,0.26,6322,0.0,1.0
2024-09-16,0.25575,0.27,0.25575,0.26,10350,0.25575,0.27,0.25575,0.26,10350,0.0,1.0
2024-09-17,0.2256,0.2315,0.2256,0.2315,4925,0.2256,0.2315,0.2256,0.2315,4925,0.0,1.0
2024-09-18,0.2256,0.2256,0.2256,0.2256,0,0.2256,0.2256,0.2256,0.2256,0,0.0,1.0
2024-09-19,0.2256,0.2256,0.2256,0.2256,0,0.2256,0.2256,0.2256,0.2256,0,0.0,1.0
2024-09-20,0.2256,0.2256,0.2256,0.2256,0,0.2256,0.2256,0.2256,0.2256,0,0.0,1.0
2024-09-23,0.2256,0.2256,0.2256,0.2256,0,0.2256,0.2256,0.2256,0.2256,0,0.0,1.0
2024-09-24,0.28,0.28,0.28,0.28,500,0.28,0.28,0.28,0.28,500,0.0,1.0
2024-09-25,0.26,0.26,0.26,0.26,5000,0.26,0.26,0.26,0.26,5000,0.0,1.0
2024-09-26,0.2473,0.2972,0.2473,0.2972,8750,0.2473,0.2972,0.2473,0.2972,8750,0.0,1.0
2024-09-27,0.2385,0.2385,0.2385,0.2385,2500,0.2385,0.2385,0.2385,0.2385,2500,0.0,1.0
2024-09-30,0.21,0.255,0.21,0.238,36774,0.21,0.255,0.21,0.238,36774,0.0,1.0
2024-10-01,0.22,0.2255,0.22,0.2255,11130,0.22,0.2255,0.22,0.2255,11130,0.0,1.0
2024-10-02,0.2032,0.2131,0.2032,0.2131,3370,0.2032,0.2131,0.2032,0.2131,3370,0.0,1.0
2024-10-03,0.21,0.23,0.21,0.23,5904,0.21,0.23,0.21,0.23,5904,0.0,1.0
2024-10-04,0.2325,0.2325,0.225,0.225,3750,0.2325,0.2325,0.225,0.225,3750,0.0,1.0
2024-10-07,0.2368,0.2368,0.2009,0.2009,7681,0.2368,0.2368,0.2009,0.2009,7681,0.0,1.0
2024-10-08,0.25,0.25,0.25,0.25,17500,0.25,0.25,0.25,0.25,17500,0.0,1.0
2024-10-09,0.25529,0.25725,0.25529,0.25725,3116,0.25529,0.25725,0.25529,0.25725,3116,0.0,1.0
2024-10-10,0.26125,0.264,0.26125,0.264,4139,0.26125,0.264,0.26125,0.264,4139,0.0,1.0
2024-10-11,0.26125,0.26125,0.26125,0.26125,0,0.26125,0.26125,0.26125,0.26125,0,0.0,1.0
2024-10-14,0.26125,0.26125,0.26125,0.26125,0,0.26125,0.26125,0.26125,0.26125,0,0.0,1.0
2024-10-15,0.28,0.28,0.28,0.28,1765,0.28,0.28,0.28,0.28,1765,0.0,1.0
2024-10-16,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2024-10-17,0.2904,0.2904,0.2904,0.2904,3000,0.2904,0.2904,0.2904,0.2904,3000,0.0,1.0
2024-10-18,0.27285,0.27285,0.27285,0.27285,1500,0.27285,0.27285,0.27285,0.27285,1500,0.0,1.0
2024-10-21,0.3,0.3,0.2531,0.2842,21100,0.3,0.3,0.2531,0.2842,21100,0.0,1.0
2024-10-22,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2024-10-23,0.2893,0.2893,0.2893,0.2893,1936,0.2893,0.2893,0.2893,0.2893,1936,0.0,1.0
2024-10-24,0.2893,0.2893,0.2893,0.2893,0,0.2893,0.2893,0.2893,0.2893,0,0.0,1.0
2024-10-25,0.29,0.29,0.29,0.29,3500,0.29,0.29,0.29,0.29,3500,0.0,1.0
2024-10-28,0.29155,0.29354,0.28863,0.29155,50666,0.29155,0.29354,0.28863,0.29155,50666,0.0,1.0
2024-10-29,0.2679,0.2679,0.2679,0.2679,50000,0.2679,0.2679,0.2679,0.2679,50000,0.0,1.0
2024-10-30,0.265429,0.2813,0.265429,0.2813,10000,0.265429,0.2813,0.265429,0.2813,10000,0.0,1.0
2024-10-31,0.26,0.26,0.2373,0.2373,5443,0.26,0.26,0.2373,0.2373,5443,0.0,1.0
2024-11-01,0.2539,0.2539,0.2539,0.2539,2362,0.2539,0.2539,0.2539,0.2539,2362,0.0,1.0
2024-11-04,0.2539,0.2539,0.2539,0.2539,30,0.2539,0.2539,0.2539,0.2539,30,0.0,1.0
2024-11-05,0.2363,0.2441,0.2363,0.2441,9189,0.2363,0.2441,0.2363,0.2441,9189,0.0,1.0
2024-11-06,0.235,0.2362,0.235,0.235,5680,0.235,0.2362,0.235,0.235,5680,0.0,1.0
2024-11-07,0.23,0.24,0.23,0.24,6643,0.23,0.24,0.23,0.24,6643,0.0,1.0
2024-11-08,0.22,0.22,0.22,0.22,9825,0.22,0.22,0.22,0.22,9825,0.0,1.0
2024-11-11,0.21,0.21,0.21,0.21,6000,0.21,0.21,0.21,0.21,6000,0.0,1.0
2024-11-12,0.2,0.2,0.2,0.2,6500,0.2,0.2,0.2,0.2,6500,0.0,1.0
2024-11-13,0.21262,0.22,0.21125,0.21125,102319,0.21262,0.22,0.21125,0.21125,102319,0.0,1.0
2024-11-14,0.22,0.22,0.22,0.22,4500,0.22,0.22,0.22,0.22,4500,0.0,1.0
2024-11-15,0.23,0.23,0.23,0.23,4002,0.23,0.23,0.23,0.23,4002,0.0,1.0
2024-11-18,0.23,0.23,0.2193,0.22,9550,0.23,0.23,0.2193,0.22,9550,0.0,1.0
2024-11-19,0.2156,0.23,0.2156,0.23,9750,0.2156,0.23,0.2156,0.23,9750,0.0,1.0
2024-11-20,0.2117,0.2117,0.2117,0.2117,3273,0.2117,0.2117,0.2117,0.2117,3273,0.0,1.0
2024-11-21,0.21,0.22,0.21,0.22,5226,0.21,0.22,0.21,0.22,5226,0.0,1.0
2024-11-22,0.2,0.225,0.2,0.225,7000,0.2,0.225,0.2,0.225,7000,0.0,1.0
2024-11-25,0.19516,0.2,0.189,0.189,5230,0.19516,0.2,0.189,0.189,5230,0.0,1.0
2024-11-26,0.2,0.2,0.18468,0.1953,56510,0.2,0.2,0.18468,0.1953,56510,0.0,1.0
2024-11-27,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2024-11-29,0.2,0.2,0.2,0.2,1000,0.2,0.2,0.2,0.2,1000,0.0,1.0
2024-12-02,0.19,0.2,0.19,0.2,20650,0.19,0.2,0.19,0.2,20650,0.0,1.0
2024-12-03,0.2078,0.2078,0.184,0.184,3121,0.2078,0.2078,0.184,0.184,3121,0.0,1.0
2024-12-04,0.2102,0.22,0.186,0.186,109800,0.2102,0.22,0.186,0.186,109800,0.0,1.0
2024-12-05,0.235,0.235,0.216,0.216,43905,0.235,0.235,0.216,0.216,43905,0.0,1.0
2024-12-06,0.44,0.44,0.2311,0.2311,1626079,0.44,0.44,0.2311,0.2311,1626079,0.0,1.0
2024-12-09,0.5177,0.58,0.44,0.4712,2251792,0.5177,0.58,0.44,0.4712,2251792,0.0,1.0
2024-12-10,1.1,1.59,0.49,0.55,9170409,1.1,1.59,0.49,0.55,9170409,0.0,1.0
2024-12-11,2.0,2.49,1.1328,1.5,10965023,2.0,2.49,1.1328,1.5,10965023,0.0,1.0
2024-12-12,1.425,2.46,1.3977,2.0,8232821,1.425,2.46,1.3977,2.0,8232821,0.0,1.0
2024-12-13,2.0735,2.08,1.38,1.43,4040075,2.0735,2.08,1.38,1.43,4040075,0.0,1.0
2024-12-16,2.58,2.813,2.1,2.22,6535662,2.58,2.813,2.1,2.22,6535662,0.0,1.0
2024-12-17,3.49,3.49,2.296,2.5,6080859,3.49,3.49,2.296,2.5,6080859,0.0,1.0
2024-12-18,2.4626,3.9,2.38,3.55,7735177,2.4626,3.9,2.38,3.55,7735177,0.0,1.0
2024-12-19,2.0,2.84,1.68,2.58,5375367,2.0,2.84,1.68,2.58,5375367,0.0,1.0
2024-12-20,2.0595,2.21,1.71,1.99,2893231,2.0595,2.21,1.71,1.99,2893231,0.0,1.0
2024-12-23,2.105,2.2,1.9325,2.1,1459137,2.105,2.2,1.9325,2.1,1459137,0.0,1.0
2024-12-24,2.05,2.14,2.0,2.14,539375,2.05,2.14,2.0,2.14,539375,0.0,1.0
2024-12-26,2.69,2.85,1.89,2.05,2689462,2.69,2.85,1.89,2.05,2689462,0.0,1.0
2024-12-27,2.5666,2.75,2.23,2.6,2426668,2.5666,2.75,2.23,2.6,2426668,0.0,1.0
2024-12-30,3.38,3.62,2.32,2.54,3320884,3.38,3.62,2.32,2.54,3320884,0.0,1.0
2024-12-31,2.75,3.67,2.61,3.38,3719435,2.75,3.67,2.61,3.38,3719435,0.0,1.0
2025-01-02,2.96,3.15,2.45,2.96,2011824,2.96,3.15,2.45,2.96,2011824,0.0,1.0
2025-01-03,4.0675,4.26,2.66,2.94,6687292,4.0675,4.26,2.66,2.94,6687292,0.0,1.0
2025-01-06,4.38,4.62,4.06,4.25,4144551,4.38,4.62,4.06,4.25,4144551,0.0,1.0
2025-01-07,3.9,4.62,3.7315,4.475,2795246,3.9,4.62,3.7315,4.475,2795246,0.0,1.0
2025-01-08,2.5401,3.1,1.785,3.09,8101999,2.5401,3.1,1.785,3.09,8101999,0.0,1.0
2025-01-10,2.99,2.99,2.2376,2.35,2315450,2.99,2.99,2.2376,2.35,2315450,0.0,1.0
2025-01-13,2.48,2.78,2.43,2.7,1939984,2.48,2.78,2.43,2.7,1939984,0.0,1.0
2025-01-14,2.6,2.72,2.47,2.6,1133220,2.6,2.72,2.47,2.6,1133220,0.0,1.0
2025-01-15,3.01,3.13,2.81,2.87,1530889,3.01,3.13,2.81,2.87,1530889,0.0,1.0
2025-01-16,2.9,3.05,2.8,3.0499,956160,2.9,3.05,2.8,3.0499,956160,0.0,1.0
2025-01-17,2.52,2.93,2.49,2.93,1678727,2.52,2.93,2.49,2.93,1678727,0.0,1.0
2025-01-21,2.815,3.0,2.52,2.54,1364537,2.815,3.0,2.52,2.54,1364537,0.0,1.0
2025-01-22,2.64,2.99,2.64,2.99,926495,2.64,2.99,2.64,2.99,926495,0.0,1.0
2025-01-23,2.5565,2.7,2.51,2.64,810198,2.5565,2.7,2.51,2.64,810198,0.0,1.0
2025-01-24,2.9066,2.95,2.54,2.57,2788001,2.9066,2.95,2.54,2.57,2788001,0.0,1.0
2025-01-27,3.36,3.55,2.65,2.7,3603898,3.36,3.55,2.65,2.7,3603898,0.0,1.0
2025-01-28,3.85,3.91,3.3,3.4,2824412,3.85,3.91,3.3,3.4,2824412,0.0,1.0
2025-01-29,3.45,3.88,3.24,3.87,1451867,3.45,3.88,3.24,3.87,1451867,0.0,1.0
2025-01-30,3.22,3.62,2.9947,3.48,1082107,3.22,3.62,2.9947,3.48,1082107,0.0,1.0
2025-01-31,3.06,3.45,3.06,3.26,852397,3.06,3.45,3.06,3.26,852397,0.0,1.0
2025-02-03,2.98,3.05,2.75,2.88,762285,2.98,3.05,2.75,2.88,762285,0.0,1.0
2025-02-04,3.26,3.425,3.0,3.05,547557,3.26,3.425,3.0,3.05,547557,0.0,1.0
2025-02-05,3.04,3.35,3.0,3.17,688289,3.04,3.35,3.0,3.17,688289,0.0,1.0
2025-02-06,2.73,3.08,2.6935,3.01,1092837,2.73,3.08,2.6935,3.01,1092837,0.0,1.0
2025-02-07,2.75,2.87,2.729,2.7501,638730,2.75,2.87,2.729,2.7501,638730,0.0,1.0
2025-02-10,2.6565,2.86,2.55,2.75,832838,2.6565,2.86,2.55,2.75,832838,0.0,1.0
2025-02-11,2.37,2.7,2.35,2.64,1183295,2.37,2.7,2.35,2.64,1183295,0.0,1.0
2025-02-12,2.53,2.6,2.06,2.34,798382,2.53,2.6,2.06,2.34,798382,0.0,1.0
2025-02-13,2.39,2.56,2.29,2.56,663694,2.39,2.56,2.29,2.56,663694,0.0,1.0
2025-02-14,2.25,2.5,2.2,2.39,827935,2.25,2.5,2.2,2.39,827935,0.0,1.0
2025-02-18,1.94,2.3,1.91,2.3,1767382,1.94,2.3,1.91,2.3,1767382,0.0,1.0
2025-02-19,2.56,2.98,2.21,2.24,3317190,2.56,2.98,2.21,2.24,3317190,0.0,1.0
2025-02-20,2.76,2.98,2.58,2.78,1066254,2.76,2.98,2.58,2.78,1066254,0.0,1.0
2025-02-21,2.47,2.8,2.45,2.8,483768,2.47,2.8,2.45,2.8,483768,0.0,1.0
2025-02-24,2.46,2.66,2.22,2.41,510391,2.46,2.66,2.22,2.41,510391,0.0,1.0
2025-02-25,2.2878,2.55,2.21,2.46,454045,2.2878,2.55,2.21,2.46,454045,0.0,1.0
2025-02-26,2.13,2.35,2.08,2.29,440459,2.13,2.35,2.08,2.29,440459,0.0,1.0
2025-02-27,2.3,2.423,2.1065,2.13,1163436,2.3,2.423,2.1065,2.13,1163436,0.0,1.0
2025-02-28,2.2,2.34,2.1465,2.19,538780,2.2,2.34,2.1465,2.19,538780,0.0,1.0
2025-03-03,2.04,2.426,2.02,2.16,503519,2.04,2.426,2.02,2.16,503519,0.0,1.0
2025-03-04,1.93,2.05,1.9,1.96,1011257,1.93,2.05,1.9,1.96,1011257,0.0,1.0
2025-03-05,2.04,2.1565,1.98,2.0,634189,2.04,2.1565,1.98,2.0,634189,0.0,1.0
2025-03-06,1.94,2.14,1.94,2.07,332300,1.94,2.14,1.94,2.07,332300,0.0,1.0
2025-03-07,1.871,2.06,1.86,2.0,383249,1.871,2.06,1.86,2.0,383249,0.0,1.0
2025-03-10,1.503,1.904,1.4,1.875,1176697,1.503,1.904,1.4,1.875,1176697,0.0,1.0
2025-03-11,1.49,1.66,1.39,1.51,698626,1.49,1.66,1.39,1.51,698626,0.0,1.0
2025-03-12,1.8065,1.893,1.52,1.57,554191,1.8065,1.893,1.52,1.57,554191,0.0,1.0
2025-03-13,1.76,1.84,1.7,1.84,348320,1.76,1.84,1.7,1.84,348320,0.0,1.0
2025-03-14,2.06,2.12,1.83,1.83,739024,2.06,2.12,1.83,1.83,739024,0.0,1.0
2025-03-17,2.18,2.227903,2.08,2.1,431690,2.18,2.227903,2.08,2.1,431690,0.0,1.0
2025-03-18,2.05,2.2,1.98,2.19,427866,2.05,2.2,1.98,2.19,427866,0.0,1.0
2025-03-19,2.012,2.0712,1.9,1.93,349841,2.012,2.0712,1.9,1.93,349841,0.0,1.0
2025-03-20,1.97,2.03,1.77,1.99,394793,1.97,2.03,1.77,1.99,394793,0.0,1.0
2025-03-21,1.91,1.95,1.85,1.91,186234,1.91,1.95,1.85,1.91,186234,0.0,1.0
2025-03-24,1.9478,2.0156,1.907,1.92,365028,1.9478,2.0156,1.907,1.92,365028,0.0,1.0
2025-03-25,1.97,2.04,1.9455,2.0,127625,1.97,2.04,1.9455,2.0,127625,0.0,1.0
2025-03-26,1.91,2.05,1.84,2.0,210829,1.91,2.05,1.84,2.0,210829,0.0,1.0
2025-03-27,1.8456,1.97,1.74,1.8495,421059,1.8456,1.97,1.74,1.8495,421059,0.0,1.0
2025-03-28,1.64,1.863,1.6,1.838,442256,1.64,1.863,1.6,1.838,442256,0.0,1.0
2025-03-31,1.65,1.89,1.58,1.87,272239,1.65,1.89,1.58,1.87,272239,0.0,1.0
2025-04-01,1.68,1.72,1.66,1.685,248057,1.68,1.72,1.66,1.685,248057,0.0,1.0
2025-04-02,1.7165,1.74,1.65,1.675,433568,1.7165,1.74,1.65,1.675,433568,0.0,1.0
2025-04-03,1.5565,1.76,1.43,1.62,687343,1.5565,1.76,1.43,1.62,687343,0.0,1.0
2025-04-04,1.36,1.5,1.23,1.5,1000915,1.36,1.5,1.23,1.5,1000915,0.0,1.0
2025-04-07,1.25,1.35,0.9501,1.25,1040821,1.25,1.35,0.9501,1.25,1040821,0.0,1.0
2025-04-08,1.23,1.52,1.17,1.4,402586,1.23,1.52,1.17,1.4,402586,0.0,1.0
2025-04-09,1.52,1.5541,1.18,1.21,1078607,1.52,1.5541,1.18,1.21,1078607,0.0,1.0
2025-04-10,1.41,1.53,1.4,1.45,178093,1.41,1.53,1.4,1.45,178093,0.0,1.0
2025-04-11,1.49,1.49,1.2,1.405,345593,1.49,1.49,1.2,1.405,345593,0.0,1.0
2025-04-14,1.41,1.56,1.39,1.55,256344,1.41,1.56,1.39,1.55,256344,0.0,1.0
2025-04-15,1.355,1.43,1.3235,1.42,163301,1.355,1.43,1.3235,1.42,163301,0.0,1.0
2025-04-16,1.28,1.37,1.26,1.35,250307,1.28,1.37,1.26,1.35,250307,0.0,1.0
2025-04-17,1.233,1.37,1.22,1.26,143969,1.233,1.37,1.22,1.26,143969,0.0,1.0
2025-04-21,1.11,1.25,1.108312,1.21,330527,1.11,1.25,1.108312,1.21,330527,0.0,1.0
2025-04-22,1.19,1.3165,1.14,1.14,261488,1.19,1.3165,1.14,1.14,261488,0.0,1.0
2025-04-23,1.29,1.42,1.225,1.29,336263,1.29,1.42,1.225,1.29,336263,0.0,1.0
2025-04-24,1.57,1.57,1.2344,1.28,1114011,1.57,1.57,1.2344,1.28,1114011,0.0,1.0
2025-04-25,1.7,1.7,1.57,1.59,645861,1.7,1.7,1.57,1.59,645861,0.0,1.0
2025-04-28,1.77,1.82,1.73,1.74,520225,1.77,1.82,1.73,1.74,520225,0.0,1.0
2025-04-29,1.68,1.88,1.66,1.8,347263,1.68,1.88,1.66,1.8,347263,0.0,1.0
2025-04-30,1.54,1.66,1.5,1.58,285369,1.54,1.66,1.5,1.58,285369,0.0,1.0
2025-05-01,1.56,1.653,1.55,1.64,221217,1.56,1.653,1.55,1.64,221217,0.0,1.0
2025-05-02,1.75,1.83,1.59,1.59,401812,1.75,1.83,1.59,1.59,401812,0.0,1.0
2025-05-05,1.7405,1.8,1.6665,1.69,218888,1.7405,1.8,1.6665,1.69,218888,0.0,1.0
2025-05-06,2.06,2.135,1.71,1.8,677272,2.06,2.135,1.71,1.8,677272,0.0,1.0
2025-05-07,2.02,2.1557,1.95,2.07,357201,2.02,2.1557,1.95,2.07,357201,0.0,1.0
2025-05-08,2.085,2.15,2.04,2.1,451298,2.085,2.15,2.04,2.1,451298,0.0,1.0
2025-05-09,2.03,2.15,2.02,2.09,663768,2.03,2.15,2.02,2.09,663768,0.0,1.0
2025-05-12,2.29,2.33,2.08,2.13,770700,2.29,2.33,2.08,2.13,770700,0.0,1.0
2025-05-13,2.4365,2.56,2.26,2.34,1128498,2.4365,2.56,2.26,2.34,1128498,0.0,1.0
2025-05-14,2.4,2.6878,2.38,2.62,1002570,2.4,2.6878,2.38,2.62,1002570,0.0,1.0
2025-05-15,2.335,2.4656,2.3,2.41,326995,2.335,2.4656,2.3,2.41,326995,0.0,1.0
2025-05-16,2.45,2.49,2.24,2.3,356077,2.45,2.49,2.24,2.3,356077,0.0,1.0
2025-05-19,2.44,2.44,2.15,2.15,223825,2.44,2.44,2.15,2.15,223825,0.0,1.0
2025-05-20,2.5078,2.58,2.4435,2.48,618370,2.5078,2.58,2.4435,2.48,618370,0.0,1.0
2025-05-21,2.27,2.559,2.24,2.52,461243,2.27,2.559,2.24,2.52,461243,0.0,1.0
2025-05-22,2.67,2.733,2.2,2.2601,991876,2.67,2.733,2.2,2.2601,991876,0.0,1.0
2025-05-23,2.73,2.85,2.5,2.65,742891,2.73,2.85,2.5,2.65,742891,0.0,1.0
2025-05-27,2.9,3.02,2.83,2.95,1164795,2.9,3.02,2.83,2.95,1164795,0.0,1.0
2025-05-28,3.18,3.65,2.82,2.92,753900,3.18,3.65,2.82,2.92,753900,0.0,1.0
2025-05-29,3.17,3.465,3.09,3.25,877753,3.17,3.465,3.09,3.25,877753,0.0,1.0
2025-05-30,2.83,3.05,2.705,2.99,764654,2.83,3.05,2.705,2.99,764654,0.0,1.0
2025-06-02,2.8699,3.21,2.83,2.83,656570,2.8699,3.21,2.83,2.83,656570,0.0,1.0
2025-06-03,2.95,3.05,2.88,3.03,416956,2.95,3.05,2.88,3.03,416956,0.0,1.0
2025-06-04,2.92,3.01,2.9045,2.9085,517044,2.92,3.01,2.9045,2.9085,517044,0.0,1.0
2025-06-05,2.896,3.001507,2.8,2.91,538724,2.896,3.001507,2.8,2.91,538724,0.0,1.0
2025-06-06,3.09,3.13,2.87,2.895,513598,3.09,3.13,2.87,2.895,513598,0.0,1.0
2025-06-09,3.24,3.42,3.1,3.2,737229,3.24,3.42,3.1,3.2,737229,0.0,1.0
2025-06-10,3.32,3.47,3.24,3.26,570542,3.32,3.47,3.24,3.26,570542,0.0,1.0
2025-06-11,3.44,3.51,3.32,3.35,894273,3.44,3.51,3.32,3.35,894273,0.0,1.0
2025-06-12,3.41,3.52,3.36,3.465,1098151,3.41,3.52,3.36,3.465,1098151,0.0,1.0
2025-06-13,3.23,3.417,3.2122,3.41,610595,3.23,3.417,3.2122,3.41,610595,0.0,1.0
2025-06-16,3.224,3.49,3.2134,3.2518,477047,3.224,3.49,3.2134,3.2518,477047,0.0,1.0
2025-06-17,2.98,3.35,2.98,3.27,648561,2.98,3.35,2.98,3.27,648561,0.0,1.0
2025-06-18,2.47,3.015,2.4,3.005,828010,2.47,3.015,2.4,3.005,828010,0.0,1.0
2025-06-20,2.84,3.2,2.6,2.625,949608,2.84,3.2,2.6,2.625,949608,0.0,1.0
2025-06-23,2.74,2.925,2.5,2.9,950874,2.74,2.925,2.5,2.9,950874,0.0,1.0
2025-06-24,3.3,3.3042,2.9,2.95,1480337,3.3,3.3042,2.9,2.95,1480337,0.0,1.0
2025-06-25,3.56,3.59,3.34,3.42,1549245,3.56,3.59,3.34,3.42,1549245,0.0,1.0
2025-06-26,4.24,4.37,3.6,3.75,2624341,4.24,4.37,3.6,3.75,2624341,0.0,1.0
2025-06-27,5.62,5.7785,4.44,4.49,4213438,5.62,5.7785,4.44,4.49,4213438,0.0,1.0
2025-06-30,4.94,5.85,4.5,5.63,3071002,4.94,5.85,4.5,5.63,3071002,0.0,1.0
2025-07-01,5.19,5.34,4.97,5.05,1087781,5.19,5.34,4.97,5.05,1087781,0.0,1.0
2025-07-02,6.48,6.7566,4.95,5.02,2432144,6.48,6.7566,4.95,5.02,2432144,0.0,1.0
2025-07-03,6.66,7.07,6.01,6.47,2437945,6.66,7.07,6.01,6.47,2437945,0.0,1.0
2025-07-07,7.58,7.72,6.66,6.66,3020301,7.58,7.72,6.66,6.66,3020301,0.0,1.0
2025-07-08,6.78,8.37,6.56,7.65,3973806,6.78,8.37,6.56,7.65,3973806,0.0,1.0
2025-07-09,6.17,7.15,5.9,6.435,2875450,6.17,7.15,5.9,6.435,2875450,0.0,1.0
2025-07-10,6.9,7.1,6.15,6.19,1545589,6.9,7.1,6.15,6.19,1545589,0.0,1.0
2025-07-11,7.36,7.91,6.88,7.9,1386450,7.36,7.91,6.88,7.9,1386450,0.0,1.0
2025-07-14,6.35,7.5,6.28,7.5,1865747,6.35,7.5,6.28,7.5,1865747,0.0,1.0
2025-07-15,6.01,6.48,5.6,6.29,2182482,6.01,6.48,5.6,6.29,2182482,0.0,1.0
2025-07-16,6.04,6.3,5.68,6.24,1123145,6.04,6.3,5.68,6.24,1123145,0.0,1.0
2025-07-17,6.31,6.75,6.04,6.1,1089892,6.31,6.75,6.04,6.1,1089892,0.0,1.0
2025-07-18,6.1,6.4655,6.09,6.34,677171,6.1,6.4655,6.09,6.34,677171,0.0,1.0
2025-07-21,5.13,6.1,5.01,6.1,2034426,5.13,6.1,5.01,6.1,2034426,0.0,1.0
2025-07-22,4.74,5.07,4.15,4.89,3506977,4.74,5.07,4.15,4.89,3506977,0.0,1.0
2025-07-23,5.54,5.72,4.74,4.745,1427742,5.54,5.72,4.74,4.745,1427742,0.0,1.0
2025-07-24,5.31,5.79,4.938,5.6,977687,5.31,5.79,4.938,5.6,977687,0.0,1.0
2025-07-25,5.08,5.71,4.88,5.71,716263,5.08,5.71,4.88,5.71,716263,0.0,1.0
2025-07-28,4.9,5.35,4.7214,5.1,671990,4.9,5.35,4.7214,5.1,671990,0.0,1.0
2025-07-29,4.327,5.008264,4.23,4.96,1039133,4.327,5.008264,4.23,4.96,1039133,0.0,1.0
2025-07-30,4.5,5.0,3.8,4.23,1455364,4.5,5.0,3.8,4.23,1455364,0.0,1.0
2025-07-31,4.51,4.8,4.4947,4.72,472704,4.51,4.8,4.4947,4.72,472704,0.0,1.0
2025-08-01,4.8,5.0,4.08,4.25,609716,4.8,5.0,4.08,4.25,609716,0.0,1.0
2025-08-04,4.81,5.02,4.5,4.95,328597,4.81,5.02,4.5,4.95,328597,0.0,1.0
2025-08-05,4.86,5.25,4.81,5.0,438183,4.86,5.25,4.81,5.0,438183,0.0,1.0
2025-08-06,4.56,5.42,4.5,4.88,871072,4.56,5.42,4.5,4.88,871072,0.0,1.0
2025-08-07,4.62,4.9,4.4535,4.79,392057,4.62,4.9,4.4535,4.79,392057,0.0,1.0
2025-08-08,4.41,5.34,4.41,5.2,1052401,4.41,5.34,4.41,5.2,1052401,0.0,1.0
2025-08-11,4.01,4.49,4.0,4.4,1386347,4.01,4.49,4.0,4.4,1386347,0.0,1.0
2025-08-12,3.71,4.283,3.58,4.12,1582529,3.71,4.283,3.58,4.12,1582529,0.0,1.0
2025-08-13,3.5165,3.83,3.5,3.76,996526,3.5165,3.83,3.5,3.76,996526,0.0,1.0
2025-08-14,3.1,3.58,3.039,3.5,1556684,3.1,3.58,3.039,3.5,1556684,0.0,1.0
2025-08-15,3.1,3.2586,2.679,3.1,1695253,3.1,3.2586,2.679,3.1,1695253,0.0,1.0
2025-08-18,2.8,3.1,2.7987,2.95,1646546,2.8,3.1,2.7987,2.95,1646546,0.0,1.0
2025-08-19,2.82,3.09,2.73,2.94,931041,2.82,3.09,2.73,2.94,931041,0.0,1.0
2025-08-20,2.69,2.966,2.56,2.9,933881,2.69,2.966,2.56,2.9,933881,0.0,1.0
2025-08-21,2.77,2.94,2.64,2.65,575823,2.77,2.94,2.64,2.65,575823,0.0,1.0
2025-08-22,3.186,3.2,2.77,2.82,1071171,3.186,3.2,2.77,2.82,1071171,0.0,1.0
2025-08-25,2.87,3.19,2.85,3.1,843908,2.87,3.19,2.85,3.1,843908,0.0,1.0
2025-08-26,3.39,3.6,2.87,2.9,1200999,3.39,3.6,2.87,2.9,1200999,0.0,1.0
2025-08-27,3.53,3.7767,3.37,3.69,909672,3.53,3.7767,3.37,3.69,909672,0.0,1.0
2025-08-28,3.32,3.75,2.93,3.51,796023,3.32,3.75,2.93,3.51,796023,0.0,1.0
2025-08-29,3.16,3.4735,3.12,3.29,378451,3.16,3.4735,3.12,3.29,378451,0.0,1.0
2025-09-02,3.04,3.2123,2.92,3.11,306231,3.04,3.2123,2.92,3.11,306231,0.0,1.0
2025-09-03,3.01,3.0645,2.84,2.84,283881,3.01,3.0645,2.84,2.84,283881,0.0,1.0
2025-09-04,2.99,3.09,2.85,3.035,387274,2.99,3.09,2.85,3.035,387274,0.0,1.0
2025-09-05,3.3,3.4,3.0,3.02,655724,3.3,3.4,3.0,3.02,655724,0.0,1.0
2025-09-08,3.3,3.397,3.13,3.19,476017,3.3,3.397,3.13,3.19,476017,0.0,1.0
2025-09-09,3.2455,3.5,3.0935,3.5,495143,3.2455,3.5,3.0935,3.5,495143,0.0,1.0
2025-09-10,3.7,4.0,3.14,3.14,1787942,3.7,4.0,3.14,3.14,1787942,0.0,1.0
2025-09-11,3.85,4.08,3.51,3.68,1021326,3.85,4.08,3.51,3.68,1021326,0.0,1.0
2025-09-12,4.34,4.37,3.9,3.99,1025073,4.34,4.37,3.9,3.99,1025073,0.0,1.0
2025-09-15,4.82,4.82,4.36,4.36,985557,4.82,4.82,4.36,4.36,985557,0.0,1.0
2025-09-16,4.7,5.23,4.58,4.93,1367635,4.7,5.23,4.58,4.93,1367635,0.0,1.0
2025-09-17,4.96,4.98,4.544,4.75,780151,4.96,4.98,4.544,4.75,780151,0.0,1.0
2025-09-18,5.07,5.3,4.896041,5.13,873672,5.07,5.3,4.896041,5.13,873672,0.0,1.0
2025-09-19,4.72,5.22,4.39,5.11,1447241,4.72,5.22,4.39,5.11,1447241,0.0,1.0
2025-09-22,6.3,6.53,5.271939,5.57,3788237,6.3,6.53,5.271939,5.57,3788237,0.0,1.0
2025-09-23,7.0,7.282,6.4981,6.76,3256638,7.0,7.282,6.4981,6.76,3256638,0.0,1.0
2025-09-24,6.77,7.39,6.54,7.25,1811071,6.77,7.39,6.54,7.25,1811071,0.0,1.0
2025-09-26,5.26,6.8,4.94,6.6,6077418,5.26,6.8,4.94,6.6,6077418,0.0,1.0
2025-09-29,6.26,7.07,5.9,6.05,6972834,6.26,7.07,5.9,6.05,6972834,0.0,1.0
2025-09-30,6.92,7.29,6.68,7.14,7389334,6.92,7.29,6.68,7.14,7389334,0.0,1.0
2025-10-01,6.74,7.2,6.45,6.75,4235874,6.74,7.2,6.45,6.75,4235874,0.0,1.0
2025-10-02,6.39,6.85,6.13,6.815,3725172,6.39,6.85,6.13,6.815,3725172,0.0,1.0
2025-10-03,6.94,7.6,6.5,6.85,6664509,6.94,7.6,6.5,6.85,6664509,0.0,1.0
2025-10-06,9.1,9.16,6.98,7.3,9787822,9.1,9.16,6.98,7.3,9787822,0.0,1.0
2025-10-07,13.79,14.381,9.35,10.97,27783200,13.79,14.381,9.35,10.97,27783200,0.0,1.0
2025-10-08,14.14,16.0,13.61,15.3,22877722,14.14,16.0,13.61,15.3,22877722,0.0,1.0
2025-10-09,12.49,15.15,11.75,13.57,14652379,12.49,15.15,11.75,13.57,14652379,0.0,1.0
2025-10-10,10.12,13.2299,8.93,12.83,19921952,10.12,13.2299,8.93,12.83,19921952,0.0,1.0
2025-10-13,12.08,12.5,11.02,11.105,9403566,12.08,12.5,11.02,11.105,9403566,0.0,1.0
2025-10-14,11.675,12.69,10.93,12.36,9532352,11.675,12.69,10.93,12.36,9532352,0.0,1.0
2025-10-15,10.79,12.82,10.3139,12.54,8266633,10.79,12.82,10.3139,12.54,8266633,0.0,1.0
2025-10-16,11.16,13.8501,11.0,11.52,21975908,11.16,13.8501,11.0,11.52,21975908,0.0,1.0
2025-10-17,11.71,12.38,11.11,11.43,9277819,11.71,12.38,11.11,11.43,9277819,0.0,1.0
2025-10-20,10.485,12.9,10.41,12.495,8951187,10.485,12.9,10.41,12.495,8951187,0.0,1.0
2025-10-21,9.24,10.39,9.04,10.135,8222386,9.24,10.39,9.04,10.135,8222386,0.0,1.0
2025-10-22,8.23,8.73,7.35,8.18,9989199,8.23,8.73,7.35,8.18,9989199,0.0,1.0
2025-10-23,8.81,9.85,8.65,9.1,7835753,8.81,9.85,8.65,9.1,7835753,0.0,1.0
2025-10-24,9.11,9.56,8.82,9.02,4913807,9.11,9.56,8.82,9.02,4913807,0.0,1.0
2025-10-27,8.73,10.2,8.45,9.95,7597542,8.73,10.2,8.45,9.95,7597542,0.0,1.0
2025-10-28,8.5,9.43,8.45,8.9,5058645,8.5,9.43,8.45,8.9,5058645,0.0,1.0
2025-10-29,7.95,8.6,7.91,8.39,5271519,7.95,8.6,7.91,8.39,5271519,0.0,1.0
2025-10-30,7.35,7.8,7.15,7.7,5705429,7.35,7.8,7.15,7.7,5705429,0.0,1.0
2025-10-31,7.64,7.92,7.145,7.42,4191133,7.64,7.92,7.145,7.42,4191133,0.0,1.0
2025-11-03,7.02,7.9513,6.85,7.89,4280972,7.02,7.9513,6.85,7.89,4280972,0.0,1.0
2025-11-04,6.23,6.9426,6.2,6.65,3602087,6.23,6.9426,6.2,6.65,3602087,0.0,1.0
2025-11-05,7.29,7.38,6.2501,6.545,3308218,7.29,7.38,6.2501,6.545,3308218,0.0,1.0
2025-11-06,6.31,7.14,6.23,6.945,3369694,6.31,7.14,6.23,6.945,3369694,0.0,1.0
2025-11-07,6.64,6.66,5.81,6.02,3689889,6.64,6.66,5.81,6.02,3689889,0.0,1.0
2025-11-10,6.95,7.2147,6.64,7.15,3325427,6.95,7.2147,6.64,7.15,3325427,0.0,1.0
2025-11-11,7.12,7.47,6.7,6.99,3902788,7.12,7.47,6.7,6.99,3902788,0.0,1.0
2025-11-12,6.75,7.5263,6.625,7.3,3578422,6.75,7.5263,6.625,7.3,3578422,0.0,1.0
2025-11-13,6.01,6.5,5.76,6.33,4377830,6.01,6.5,5.76,6.33,4377830,0.0,1.0
2025-11-14,5.46,6.11,5.42,5.5,4330545,5.46,6.11,5.42,5.5,4330545,0.0,1.0
2025-11-17,5.89,6.06,5.48,5.6,3556302,5.89,6.06,5.48,5.6,3556302,0.0,1.0
2025-11-18,7.35,7.92,5.6501,5.71,9353170,7.35,7.92,5.6501,5.71,9353170,0.0,1.0
2025-11-19,6.91,7.5,6.4764,7.445,4637063,6.91,7.5,6.4764,7.445,4637063,0.0,1.0
2025-11-20,5.96,7.28,5.92,7.27,4356266,5.96,7.28,5.92,7.27,4356266,0.0,1.0
2025-11-21,5.985,6.25,5.46,6.11,3671678,5.985,6.25,5.46,6.11,3671678,0.0,1.0
2025-11-24,6.79,6.82,5.8,6.11,3286868,6.79,6.82,5.8,6.11,3286868,0.0,1.0
2025-11-25,6.86,7.065,6.53,6.89,2548367,6.86,7.065,6.53,6.89,2548367,0.0,1.0
2025-11-26,6.75,7.04,6.58,7.04,2176927,6.75,7.04,6.58,7.04,2176927,0.0,1.0