date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-03,29.32,48.0,7.45,7.45,16326,29.32,48.0,7.45,7.45,16326,0.0,1.0
2023-11-06,87.37,197.99,70.11,197.99,187162,87.37,197.99,70.11,197.99,187162,0.0,1.0
2023-11-07,90.59,127.025,76.4,120.0,81455,90.59,127.025,76.4,120.0,81455,0.0,1.0
2023-11-08,55.8901,82.32,55.89,82.32,46015,55.8901,82.32,55.89,82.32,46015,0.0,1.0
2023-11-09,54.7,68.84,48.8,68.84,53548,54.7,68.84,48.8,68.84,53548,0.0,1.0
2023-11-10,41.0,45.0,29.814,45.0,52906,41.0,45.0,29.814,45.0,52906,0.0,1.0
2023-11-13,33.5,34.7299,31.0,34.1,28287,33.5,34.7299,31.0,34.1,28287,0.0,1.0
2023-11-14,31.748,31.75,29.0,30.7,14565,31.748,31.75,29.0,30.7,14565,0.0,1.0
2023-11-15,35.88,37.87,31.0,32.04,14938,35.88,37.87,31.0,32.04,14938,0.0,1.0
2023-11-16,32.0,34.85,32.0,33.55,7246,32.0,34.85,32.0,33.55,7246,0.0,1.0
2023-11-17,31.0,31.0,29.025,31.0,10604,31.0,31.0,29.025,31.0,10604,0.0,1.0
2023-11-20,30.1,33.4,29.08,31.53,27751,30.1,33.4,29.08,31.53,27751,0.0,1.0
2023-11-21,29.45,32.3,28.3,30.45,37928,29.45,32.3,28.3,30.45,37928,0.0,1.0
2023-11-22,27.33,29.6,27.19,28.79,23141,27.33,29.6,27.19,28.79,23141,0.0,1.0
2023-11-24,27.4,27.8,26.99,27.69,3842,27.4,27.8,26.99,27.69,3842,0.0,1.0
2023-11-27,25.78,27.9,25.7,26.54,8229,25.78,27.9,25.7,26.54,8229,0.0,1.0
2023-11-28,38.5,45.99,29.0,29.0,88967,38.5,45.99,29.0,29.0,88967,0.0,1.0
2023-11-29,38.7,46.0,38.3764,40.69,89647,38.7,46.0,38.3764,40.69,89647,0.0,1.0
2023-11-30,33.98,36.0,28.73,35.13,20398,33.98,36.0,28.73,35.13,20398,0.0,1.0
2023-12-01,32.1197,35.64,30.3796,33.0,12723,32.1197,35.64,30.3796,33.0,12723,0.0,1.0
2023-12-04,33.78,33.995,30.95,33.0,10308,33.78,33.995,30.95,33.0,10308,0.0,1.0
2023-12-05,42.1,44.6868,31.55,32.0,50440,42.1,44.6868,31.55,32.0,50440,0.0,1.0
2023-12-06,37.9833,41.57,37.1,41.0,13451,37.9833,41.57,37.1,41.0,13451,0.0,1.0
2023-12-07,35.0106,41.5,34.0,36.6,10680,35.0106,41.5,34.0,36.6,10680,0.0,1.0
2023-12-08,32.77,35.99,32.51,35.99,3131,32.77,35.99,32.51,35.99,3131,0.0,1.0
2023-12-11,30.38,33.5,30.38,33.5,3135,30.38,33.5,30.38,33.5,3135,0.0,1.0
2023-12-12,31.71,33.94,31.71,33.94,1731,31.71,33.94,31.71,33.94,1731,0.0,1.0
2023-12-13,29.3038,30.61,29.26,29.26,19497,29.3038,30.61,29.26,29.26,19497,0.0,1.0
2023-12-14,29.32,31.02,28.4,31.02,26150,29.32,31.02,28.4,31.02,26150,0.0,1.0
2023-12-15,28.67,29.4,28.0,28.0,8347,28.67,29.4,28.0,28.0,8347,0.0,1.0
2023-12-18,28.6701,29.22,28.67,28.67,5435,28.6701,29.22,28.67,28.67,5435,0.0,1.0
2023-12-19,28.52,28.95,28.52,28.95,3060,28.52,28.95,28.52,28.95,3060,0.0,1.0
2023-12-20,27.45,28.3,25.01,28.3,4155,27.45,28.3,25.01,28.3,4155,0.0,1.0
2023-12-21,28.0,28.0,26.55,27.13,2557,28.0,28.0,26.55,27.13,2557,0.0,1.0
2023-12-22,26.63,26.63,26.63,26.63,1588,26.63,26.63,26.63,26.63,1588,0.0,1.0
2023-12-26,27.09,27.09,26.3,27.0,1749,27.09,27.09,26.3,27.0,1749,0.0,1.0
2023-12-27,27.09,27.09,27.09,27.09,692,27.09,27.09,27.09,27.09,692,0.0,1.0
2023-12-28,26.03,26.57,25.3,25.9,4964,26.03,26.57,25.3,25.9,4964,0.0,1.0
2023-12-29,23.0335,26.32,23.0,26.32,4149,23.0335,26.32,23.0,26.32,4149,0.0,1.0
2024-01-02,24.105,24.105,24.105,24.105,974,24.105,24.105,24.105,24.105,974,0.0,1.0
2024-01-03,25.99,28.39,23.5,27.0,137343,25.99,28.39,23.5,27.0,137343,0.0,1.0
2024-01-04,25.6458,25.8,24.45,24.99,10144,25.6458,25.8,24.45,24.99,10144,0.0,1.0
2024-01-05,27.85,31.85,24.2,25.1,72894,27.85,31.85,24.2,25.1,72894,0.0,1.0
2024-01-08,32.7,33.99,28.6,29.1,60355,32.7,33.99,28.6,29.1,60355,0.0,1.0
2024-01-09,32.01,33.99,32.0,33.0,24725,32.01,33.99,32.0,33.0,24725,0.0,1.0
2024-01-10,31.75,33.0,31.2184,33.0,19932,31.75,33.0,31.2184,33.0,19932,0.0,1.0
2024-01-11,28.61,30.72,26.5,30.72,8628,28.61,30.72,26.5,30.72,8628,0.0,1.0
2024-01-12,24.75,26.8,24.5501,26.8,8408,24.75,26.8,24.5501,26.8,8408,0.0,1.0
2024-01-16,25.0,27.2799,24.7521,24.81,3487,25.0,27.2799,24.7521,24.81,3487,0.0,1.0
2024-01-17,24.25,24.77,24.25,24.77,2860,24.25,24.77,24.25,24.77,2860,0.0,1.0
2024-01-18,23.0012,23.99,23.0012,23.99,1785,23.0012,23.99,23.0012,23.99,1785,0.0,1.0
2024-01-19,23.5,23.9799,23.5,23.81,2090,23.5,23.9799,23.5,23.81,2090,0.0,1.0
2024-01-22,22.6482,23.98,22.449,22.91,2271,22.6482,23.98,22.449,22.91,2271,0.0,1.0
2024-01-23,22.34,22.34,22.34,22.34,1287,22.34,22.34,22.34,22.34,1287,0.0,1.0
2024-01-24,22.49,22.49,22.49,22.49,1659,22.49,22.49,22.49,22.49,1659,0.0,1.0
2024-01-25,20.63,20.87,20.5,20.66,2725,20.63,20.87,20.5,20.66,2725,0.0,1.0
2024-01-26,20.63,20.63,20.63,20.63,934,20.63,20.63,20.63,20.63,934,0.0,1.0
2024-01-29,20.14,21.03,19.13,19.13,2165,20.14,21.03,19.13,19.13,2165,0.0,1.0
2024-01-30,19.7,20.325,19.7,19.71,1261,19.7,20.325,19.7,19.71,1261,0.0,1.0
2024-01-31,20.68,20.8459,19.16,19.18,1886,20.68,20.8459,19.16,19.18,1886,0.0,1.0
2024-02-01,19.3,19.3,19.3,19.3,583,19.3,19.3,19.3,19.3,583,0.0,1.0
2024-02-02,19.75,19.75,19.09,19.09,1084,19.75,19.75,19.09,19.09,1084,0.0,1.0
2024-02-05,19.3,20.59,18.5,19.11,5062,19.3,20.59,18.5,19.11,5062,0.0,1.0
2024-02-06,18.25,19.5,17.85,18.53,7384,18.25,19.5,17.85,18.53,7384,0.0,1.0
2024-02-07,17.2559,17.92,17.0423,17.53,2700,17.2559,17.92,17.0423,17.53,2700,0.0,1.0
2024-02-08,16.8,16.9393,16.8,16.8,2679,16.8,16.9393,16.8,16.8,2679,0.0,1.0
2024-02-09,16.8,16.8,16.8,16.8,658,16.8,16.8,16.8,16.8,658,0.0,1.0
2024-02-12,16.06,16.3,16.06,16.06,1873,16.06,16.3,16.06,16.06,1873,0.0,1.0
2024-02-13,12.81,13.66,10.6,13.66,22410,12.81,13.66,10.6,13.66,22410,0.0,1.0
2024-02-14,11.21,12.8099,11.21,12.8,12958,11.21,12.8099,11.21,12.8,12958,0.0,1.0
2024-02-15,11.08,11.49,11.06,11.1,5630,11.08,11.49,11.06,11.1,5630,0.0,1.0
2024-02-16,11.1824,12.09,10.8826,12.09,4300,11.1824,12.09,10.8826,12.09,4300,0.0,1.0
2024-02-20,11.55,11.855,11.01,11.01,2141,11.55,11.855,11.01,11.01,2141,0.0,1.0
2024-02-21,12.32,14.7762,11.55,12.29,8836,12.32,14.7762,11.55,12.29,8836,0.0,1.0
2024-02-22,11.79,11.792,11.79,11.792,1630,11.79,11.792,11.79,11.792,1630,0.0,1.0
2024-02-23,11.69,11.69,10.95,11.11,1851,11.69,11.69,10.95,11.11,1851,0.0,1.0
2024-02-26,10.8717,10.8717,10.8717,10.8717,1179,10.8717,10.8717,10.8717,10.8717,1179,0.0,1.0
2024-02-27,10.8,12.38,9.99,10.55,5367,10.8,12.38,9.99,10.55,5367,0.0,1.0
2024-02-28,9.6,10.25,8.905,9.8001,6936,9.6,10.25,8.905,9.8001,6936,0.0,1.0
2024-02-29,9.97,9.97,8.9,8.9,5765,9.97,9.97,8.9,8.9,5765,0.0,1.0
2024-03-01,9.87,9.87,9.2501,9.2501,1405,9.87,9.87,9.2501,9.2501,1405,0.0,1.0
2024-03-04,10.15,10.5,9.87,9.87,2869,10.15,10.5,9.87,9.87,2869,0.0,1.0
2024-03-05,10.52,10.52,10.0001,10.0001,969,10.52,10.52,10.0001,10.0001,969,0.0,1.0
2024-03-06,13.876,16.6799,10.5,10.51,53324,13.876,16.6799,10.5,10.51,53324,0.0,1.0
2024-03-07,14.04,15.5,12.8852,13.2,13616,14.04,15.5,12.8852,13.2,13616,0.0,1.0
2024-03-08,13.21,14.0,13.15,13.18,4091,13.21,14.0,13.15,13.18,4091,0.0,1.0
2024-03-11,14.17,14.17,12.76,14.17,3267,14.17,14.17,12.76,14.17,3267,0.0,1.0
2024-03-12,13.6001,13.6001,13.6001,13.6001,1442,13.6001,13.6001,13.6001,13.6001,1442,0.0,1.0
2024-03-13,14.18,16.0112,13.83,13.83,8702,14.18,16.0112,13.83,13.83,8702,0.0,1.0
2024-03-14,15.205,15.75,14.18,14.31,4731,15.205,15.75,14.18,14.31,4731,0.0,1.0
2024-03-15,16.7,17.15,16.225,16.77,5514,16.7,17.15,16.225,16.77,5514,0.0,1.0
2024-03-18,20.9999,22.3393,17.15,17.15,28114,20.9999,22.3393,17.15,17.15,28114,0.0,1.0
2024-03-19,20.0,21.9902,20.0,21.01,12642,20.0,21.9902,20.0,21.01,12642,0.0,1.0
2024-03-20,18.22,19.41,17.58,19.41,4049,18.22,19.41,17.58,19.41,4049,0.0,1.0
2024-03-21,18.0,19.5,17.6625,19.5,5249,18.0,19.5,17.6625,19.5,5249,0.0,1.0
2024-03-22,18.704,19.2999,18.3,18.3,3049,18.704,19.2999,18.3,18.3,3049,0.0,1.0
2024-03-25,16.2445,18.805,16.0,18.3,4698,16.2445,18.805,16.0,18.3,4698,0.0,1.0
2024-03-26,16.3534,17.68,16.25,17.68,2869,16.3534,17.68,16.25,17.68,2869,0.0,1.0
2024-03-27,14.9101,16.55,14.91,15.5,3453,14.9101,16.55,14.91,15.5,3453,0.0,1.0
2024-03-28,16.43,16.58,15.0,15.0,15070,16.43,16.58,15.0,15.0,15070,0.0,1.0
2024-04-01,15.81,16.7,15.6454,16.7,2898,15.81,16.7,15.6454,16.7,2898,0.0,1.0
2024-04-02,16.11,16.11,15.61,15.61,1284,16.11,16.11,15.61,15.61,1284,0.0,1.0
2024-04-03,15.1,16.5,13.7,13.7,10884,15.1,16.5,13.7,13.7,10884,0.0,1.0
2024-04-04,15.0,15.0,14.61,14.61,1378,15.0,15.0,14.61,14.61,1378,0.0,1.0
2024-04-05,16.01,16.29,15.5,16.0,1963,16.01,16.29,15.5,16.0,1963,0.0,1.0
2024-04-08,17.15,17.15,16.47,16.47,3616,17.15,17.15,16.47,16.47,3616,0.0,1.0
2024-04-09,15.01,16.2,14.75,16.2,5736,15.01,16.2,14.75,16.2,5736,0.0,1.0
2024-04-10,14.03,14.1,13.74,14.07,4027,14.03,14.1,13.74,14.07,4027,0.0,1.0
2024-04-11,15.0,16.5299,15.0,15.4,3816,15.0,16.5299,15.0,15.4,3816,0.0,1.0
2024-04-12,13.6,14.52,13.2,13.42,4274,13.6,14.52,13.2,13.42,4274,0.0,1.0
2024-04-15,15.5,15.84,13.73,13.8,3467,15.5,15.84,13.73,13.8,3467,0.0,1.0
2024-04-16,14.89,14.89,14.1036,14.1036,1119,14.89,14.89,14.1036,14.1036,1119,0.0,1.0
2024-04-17,14.89,14.89,14.89,14.89,438,14.89,14.89,14.89,14.89,438,0.0,1.0
2024-04-18,13.7,13.9,13.7,13.9,890,13.7,13.9,13.7,13.9,890,0.0,1.0
2024-04-19,14.21,14.81,13.23,13.23,5206,14.21,14.81,13.23,13.23,5206,0.0,1.0
2024-04-22,14.39,15.0,13.5005,13.5005,3089,14.39,15.0,13.5005,13.5005,3089,0.0,1.0
2024-04-23,14.0,14.39,13.7,14.39,2050,14.0,14.39,13.7,14.39,2050,0.0,1.0
2024-04-24,14.55,14.55,13.98,14.06,5325,14.55,14.55,13.98,14.06,5325,0.0,1.0
2024-04-25,14.05,14.55,13.8,14.2,5246,14.05,14.55,13.8,14.2,5246,0.0,1.0
2024-04-26,14.1,14.1,13.9,14.1,1003,14.1,14.1,13.9,14.1,1003,0.0,1.0
2024-04-29,14.12,14.44,14.0141,14.0141,1406,14.12,14.44,14.0141,14.0141,1406,0.0,1.0
2024-04-30,14.12,14.12,14.12,14.12,842,14.12,14.12,14.12,14.12,842,0.0,1.0
2024-05-01,13.5,14.55,13.1,13.37,6246,13.5,14.55,13.1,13.37,6246,0.0,1.0
2024-05-02,12.67,14.1,12.57,13.23,6874,12.67,14.1,12.57,13.23,6874,0.0,1.0
2024-05-03,13.0812,13.0812,11.77,11.77,1997,13.0812,13.0812,11.77,11.77,1997,0.0,1.0
2024-05-06,13.08,13.18,11.75,11.75,2190,13.08,13.18,11.75,11.75,2190,0.0,1.0
2024-05-07,12.38,12.89,12.26,12.89,1423,12.38,12.89,12.26,12.89,1423,0.0,1.0
2024-05-08,11.51,12.0,11.46,12.0,2295,11.51,12.0,11.46,12.0,2295,0.0,1.0
2024-05-09,10.43,11.31,10.0,11.31,11382,10.43,11.31,10.0,11.31,11382,0.0,1.0
2024-05-10,10.97,11.06,10.16,10.16,8564,10.97,11.06,10.16,10.16,8564,0.0,1.0
2024-05-13,11.3,12.03,10.98,10.98,8976,11.3,12.03,10.98,10.98,8976,0.0,1.0
2024-05-14,11.4664,11.6,10.5124,11.6,2041,11.4664,11.6,10.5124,11.6,2041,0.0,1.0
2024-05-15,12.46,12.95,10.89,11.44,3224,12.46,12.95,10.89,11.44,3224,0.0,1.0
2024-05-16,11.61,11.61,11.61,11.61,8927,11.61,11.61,11.61,11.61,8927,0.0,1.0
2024-05-17,11.03,11.03,11.03,11.03,763,11.03,11.03,11.03,11.03,763,0.0,1.0
2024-05-20,10.72,11.86,10.6812,10.82,2036,10.72,11.86,10.6812,10.82,2036,0.0,1.0
2024-05-21,11.01,11.01,10.01,10.01,2543,11.01,11.01,10.01,10.01,2543,0.0,1.0
2024-05-22,11.01,11.01,11.01,11.01,160,11.01,11.01,11.01,11.01,160,0.0,1.0
2024-05-23,11.1273,11.38,11.0,11.2,3514,11.1273,11.38,11.0,11.2,3514,0.0,1.0
2024-05-24,11.11,11.11,10.62,10.62,1161,11.11,11.11,10.62,10.62,1161,0.0,1.0
2024-05-28,10.27,10.65,10.26,10.65,2640,10.27,10.65,10.26,10.65,2640,0.0,1.0
2024-05-29,9.95,10.01,9.95,10.01,2476,9.95,10.01,9.95,10.01,2476,0.0,1.0
2024-05-30,9.1799,10.0,9.1799,10.0,2544,9.1799,10.0,9.1799,10.0,2544,0.0,1.0
2024-05-31,9.0,9.77,8.4,9.2,17976,9.0,9.77,8.4,9.2,17976,0.0,1.0
2024-06-03,8.5,8.9999,8.2801,8.7,11370,8.5,8.9999,8.2801,8.7,11370,0.0,1.0
2024-06-04,8.01,8.5,8.0,8.5,8548,8.01,8.5,8.0,8.5,8548,0.0,1.0
2024-06-05,8.185,8.5,7.98,7.98,1484,8.185,8.5,7.98,7.98,1484,0.0,1.0
2024-06-06,8.16,8.16,8.16,8.16,929,8.16,8.16,8.16,8.16,929,0.0,1.0
2024-06-07,8.4348,8.49,8.26,8.26,2464,8.4348,8.49,8.26,8.26,2464,0.0,1.0
2024-06-10,8.32,9.0575,8.3,8.46,18823,8.32,9.0575,8.3,8.46,18823,0.0,1.0
2024-06-11,7.945,8.255,7.4407,8.1,5372,7.945,8.255,7.4407,8.1,5372,0.0,1.0
2024-06-12,8.04,8.04,7.77,8.01,2674,8.04,8.04,7.77,8.01,2674,0.0,1.0
2024-06-13,7.77,7.94,7.77,7.86,3271,7.77,7.94,7.77,7.86,3271,0.0,1.0
2024-06-14,7.5,7.6,7.5,7.6,721,7.5,7.6,7.5,7.6,721,0.0,1.0
2024-06-17,7.48,7.48,7.01,7.01,1113,7.48,7.48,7.01,7.01,1113,0.0,1.0
2024-06-18,7.3999,7.3999,6.7,7.35,4798,7.3999,7.3999,6.7,7.35,4798,0.0,1.0
2024-06-20,6.95,7.2286,6.93,6.93,3832,6.95,7.2286,6.93,6.93,3832,0.0,1.0
2024-06-21,7.1,7.1,6.66,6.66,1722,7.1,7.1,6.66,6.66,1722,0.0,1.0
2024-06-24,7.06,7.0633,6.3,6.76,5476,7.06,7.0633,6.3,6.76,5476,0.0,1.0
2024-06-25,6.8,7.35,6.8,7.35,1784,6.8,7.35,6.8,7.35,1784,0.0,1.0
2024-06-26,6.97,6.97,6.97,6.97,712,6.97,6.97,6.97,6.97,712,0.0,1.0
2024-06-27,7.2,7.23,7.01,7.01,2053,7.2,7.23,7.01,7.01,2053,0.0,1.0
2024-06-28,7.03,7.03,6.9,6.9,2064,7.03,7.03,6.9,6.9,2064,0.0,1.0
2024-07-01,7.0251,7.0251,7.0251,7.0251,368,7.0251,7.0251,7.0251,7.0251,368,0.0,1.0
2024-07-02,6.8459,7.03,6.8384,6.8384,3587,6.8459,7.03,6.8384,6.8384,3587,0.0,1.0
2024-07-03,6.7999,6.8,6.7,6.8,1865,6.7999,6.8,6.7,6.8,1865,0.0,1.0
2024-07-05,6.63,6.825,6.255,6.825,4665,6.63,6.825,6.255,6.825,4665,0.0,1.0
2024-07-08,6.37,6.9999,6.37,6.46,4472,6.37,6.9999,6.37,6.46,4472,0.0,1.0
2024-07-09,6.27,6.6879,6.19,6.38,7255,6.27,6.6879,6.19,6.38,7255,0.0,1.0
2024-07-10,6.21,6.89,6.21,6.27,7492,6.21,6.89,6.21,6.27,7492,0.0,1.0
2024-07-11,6.27,6.4,6.18,6.4,5314,6.27,6.4,6.18,6.4,5314,0.0,1.0
2024-07-12,6.3,6.3,6.27,6.27,1592,6.3,6.3,6.27,6.27,1592,0.0,1.0
2024-07-15,6.1999,6.45,6.0622,6.45,2544,6.1999,6.45,6.0622,6.45,2544,0.0,1.0
2024-07-16,6.28,6.3499,6.1102,6.14,4446,6.28,6.3499,6.1102,6.14,4446,0.0,1.0
2024-07-17,6.15,6.4999,6.15,6.15,3604,6.15,6.4999,6.15,6.15,3604,0.0,1.0
2024-07-18,6.2,6.2,6.153,6.153,1390,6.2,6.2,6.153,6.153,1390,0.0,1.0
2024-07-19,6.0446,6.21,6.0,6.2,5040,6.0446,6.21,6.0,6.2,5040,0.0,1.0
2024-07-22,6.13,6.2,6.13,6.1872,2642,6.13,6.2,6.13,6.1872,2642,0.0,1.0
2024-07-23,6.22,6.35,6.2,6.2,2669,6.22,6.35,6.2,6.2,2669,0.0,1.0
2024-07-24,6.32,14.19,6.0201,6.14,646748,6.32,14.19,6.0201,6.14,646748,0.0,1.0
2024-07-25,6.17,6.8899,5.2501,6.6,82199,6.17,6.8899,5.2501,6.6,82199,0.0,1.0
2024-07-26,9.05,10.38,8.155,10.26,8059537,9.05,10.38,8.155,10.26,8059537,0.0,1.0
2024-07-29,9.0,9.3401,7.91,8.41,347103,9.0,9.3401,7.91,8.41,347103,0.0,1.0
2024-07-30,8.6,9.03,8.16,8.16,122672,8.6,9.03,8.16,8.16,122672,0.0,1.0
2024-07-31,8.51,9.0,8.2,8.41,56871,8.51,9.0,8.2,8.41,56871,0.0,1.0
2024-08-01,9.0,9.42,8.0001,8.63,215833,9.0,9.42,8.0001,8.63,215833,0.0,1.0
2024-08-02,7.4,8.96,7.3,8.47,49366,7.4,8.96,7.3,8.47,49366,0.0,1.0
2024-08-05,6.17,6.9,6.0,6.66,26739,6.17,6.9,6.0,6.66,26739,0.0,1.0
2024-08-06,6.33,6.5,6.11,6.11,9606,6.33,6.5,6.11,6.11,9606,0.0,1.0
2024-08-07,5.9152,6.44,5.73,6.44,14138,5.9152,6.44,5.73,6.44,14138,0.0,1.0
2024-08-08,5.98,6.1,5.6115,6.1,15094,5.98,6.1,5.6115,6.1,15094,0.0,1.0
2024-08-09,6.15,6.54,5.83,6.0,43571,6.15,6.54,5.83,6.0,43571,0.0,1.0
2024-08-12,6.5177,6.74,6.06,6.32,17236,6.5177,6.74,6.06,6.32,17236,0.0,1.0
2024-08-13,7.78,8.0,6.51,6.51,58019,7.78,8.0,6.51,6.51,58019,0.0,1.0
2024-08-14,7.8,9.77,7.7,7.7,138253,7.8,9.77,7.7,7.7,138253,0.0,1.0
2024-08-15,6.7,8.01,6.51,8.01,52349,6.7,8.01,6.51,8.01,52349,0.0,1.0
2024-08-16,6.78,7.33,6.74,6.93,10043,6.78,7.33,6.74,6.93,10043,0.0,1.0
2024-08-19,6.85,7.1801,6.7,7.1801,60356,6.85,7.1801,6.7,7.1801,60356,0.0,1.0
2024-08-20,6.16,7.07,6.0,6.8,48977,6.16,7.07,6.0,6.8,48977,0.0,1.0
2024-08-21,7.0179,7.24,6.08,6.08,28127,7.0179,7.24,6.08,6.08,28127,0.0,1.0
2024-08-22,6.89,7.05,6.5502,7.0,18372,6.89,7.05,6.5502,7.0,18372,0.0,1.0
2024-08-23,6.51,6.9789,6.46,6.7,18588,6.51,6.9789,6.46,6.7,18588,0.0,1.0
2024-08-26,6.5,6.98,6.47,6.62,27444,6.5,6.98,6.47,6.62,27444,0.0,1.0
2024-08-27,6.11,6.68,6.06,6.66,23825,6.11,6.68,6.06,6.66,23825,0.0,1.0
2024-08-28,5.9499,6.7615,5.76,6.25,9539,5.9499,6.7615,5.76,6.25,9539,0.0,1.0
2024-08-29,5.77,6.0,5.68,5.99,6392,5.77,6.0,5.68,5.99,6392,0.0,1.0
2024-08-30,6.0083,6.0083,5.78,5.78,2615,6.0083,6.0083,5.78,5.78,2615,0.0,1.0
2024-09-03,5.87,6.12,5.86,5.86,4652,5.87,6.12,5.86,5.86,4652,0.0,1.0
2024-09-04,5.78,5.95,5.68,5.95,9550,5.78,5.95,5.68,5.95,9550,0.0,1.0
2024-09-05,5.8754,5.9,5.8386,5.9,8727,5.8754,5.9,5.8386,5.9,8727,0.0,1.0
2024-09-06,5.51,5.8357,5.51,5.8357,9147,5.51,5.8357,5.51,5.8357,9147,0.0,1.0
2024-09-09,5.61,5.73,5.38,5.38,8893,5.61,5.73,5.38,5.38,8893,0.0,1.0
2024-09-10,5.3786,5.851353,5.3,5.851353,5812,5.3786,5.851353,5.3,5.851353,5812,0.0,1.0
2024-09-11,4.65,5.51,4.32,5.38,24523,4.65,5.51,4.32,5.38,24523,0.0,1.0
2024-09-12,4.84,4.96,4.69,4.83,7270,4.84,4.96,4.69,4.83,7270,0.0,1.0
2024-09-13,5.24,5.29,4.86,4.86,5241,5.24,5.29,4.86,4.86,5241,0.0,1.0
2024-09-16,4.92,5.35,4.68,5.35,4350,4.92,5.35,4.68,5.35,4350,0.0,1.0
2024-09-17,4.9962,5.06,4.87,4.87,1593,4.9962,5.06,4.87,4.87,1593,0.0,1.0
2024-09-18,5.07,5.07,5.0,5.0,2541,5.07,5.07,5.0,5.0,2541,0.0,1.0
2024-09-19,5.12,5.23,4.71,5.23,7936,5.12,5.23,4.71,5.23,7936,0.0,1.0
2024-09-20,4.11,6.06,4.02,5.51,462227,4.11,6.06,4.02,5.51,462227,0.0,1.0
2024-09-23,4.202,4.3,4.16,4.21,31010,4.202,4.3,4.16,4.21,31010,0.0,1.0
2024-09-24,4.43,4.4399,4.0466,4.17,14612,4.43,4.4399,4.0466,4.17,14612,0.0,1.0
2024-09-25,4.46,4.9499,4.35,4.35,16112,4.46,4.9499,4.35,4.35,16112,0.0,1.0
2024-09-26,4.51,4.63,4.45,4.46,5958,4.51,4.63,4.45,4.46,5958,0.0,1.0
2024-09-27,4.6701,4.86,4.57,4.8371,40591,4.6701,4.86,4.57,4.8371,40591,0.0,1.0
2024-09-30,4.58,4.717429,4.55,4.7,8706,4.58,4.717429,4.55,4.7,8706,0.0,1.0
2024-10-01,4.47,4.91,4.315,4.91,16903,4.47,4.91,4.315,4.91,16903,0.0,1.0
2024-10-02,4.42,4.625,4.2089,4.47,8607,4.42,4.625,4.2089,4.47,8607,0.0,1.0
2024-10-03,4.49,4.75,4.45,4.546,36027,4.49,4.75,4.45,4.546,36027,0.0,1.0
2024-10-04,4.47,4.77,4.22,4.54,28573,4.47,4.77,4.22,4.54,28573,0.0,1.0
2024-10-07,4.33,4.5914,4.2468,4.5914,8437,4.33,4.5914,4.2468,4.5914,8437,0.0,1.0
2024-10-08,4.0,4.35,3.8964,4.31,15032,4.0,4.35,3.8964,4.31,15032,0.0,1.0
2024-10-09,4.04,4.22,4.03,4.22,3907,4.04,4.22,4.03,4.22,3907,0.0,1.0
2024-10-10,3.91,4.06,3.86,3.95,6723,3.91,4.06,3.86,3.95,6723,0.0,1.0
2024-10-11,3.919,4.04,3.9,3.9,7260,3.919,4.04,3.9,3.9,7260,0.0,1.0
2024-10-14,3.6,3.89,3.555,3.87,15214,3.6,3.89,3.555,3.87,15214,0.0,1.0
2024-10-15,3.6422,3.73,3.51,3.68,23319,3.6422,3.73,3.51,3.68,23319,0.0,1.0
2024-10-16,3.665,3.7193,3.65,3.6874,5455,3.665,3.7193,3.65,3.6874,5455,0.0,1.0
2024-10-17,3.69,3.81,3.69,3.7,6433,3.69,3.81,3.69,3.7,6433,0.0,1.0
2024-10-18,3.5,3.97,3.5,3.96,15344,3.5,3.97,3.5,3.96,15344,0.0,1.0
2024-10-21,3.7,3.84,3.5,3.5,15207,3.7,3.84,3.5,3.5,15207,0.0,1.0
2024-10-22,3.5712,3.8,3.55,3.7,9083,3.5712,3.8,3.55,3.7,9083,0.0,1.0
2024-10-23,3.58,3.64,3.58,3.64,792,3.58,3.64,3.58,3.64,792,0.0,1.0
2024-10-24,3.62,3.62,3.5501,3.5535,3478,3.62,3.62,3.5501,3.5535,3478,0.0,1.0
2024-10-25,3.6657,3.7,3.65,3.69,4077,3.6657,3.7,3.65,3.69,4077,0.0,1.0
2024-10-28,3.58,3.65,3.55,3.65,15330,3.58,3.65,3.55,3.65,15330,0.0,1.0
2024-10-29,3.5541,3.7,3.55,3.69,8848,3.5541,3.7,3.55,3.69,8848,0.0,1.0
2024-10-30,3.47,3.68,3.46,3.5647,2296,3.47,3.68,3.46,3.5647,2296,0.0,1.0
2024-10-31,3.37,3.79,3.29,3.45,49023,3.37,3.79,3.29,3.45,49023,0.0,1.0
2024-11-01,3.22,3.5,3.22,3.49,6183,3.22,3.5,3.22,3.49,6183,0.0,1.0
2024-11-04,3.3,3.3704,3.16,3.19,6201,3.3,3.3704,3.16,3.19,6201,0.0,1.0
2024-11-05,3.27,3.37,3.0901,3.3001,65258,3.27,3.37,3.0901,3.3001,65258,0.0,1.0
2024-11-06,3.2,3.2913,2.61,3.1,719906,3.2,3.2913,2.61,3.1,719906,0.0,1.0
2024-11-07,3.59,3.76,2.94,2.94,79852,3.59,3.76,2.94,2.94,79852,0.0,1.0
2024-11-08,3.9,4.23,3.23,3.48,83425,3.9,4.23,3.23,3.48,83425,0.0,1.0
2024-11-11,3.546,4.53,3.5,4.2,49116,3.546,4.53,3.5,4.2,49116,0.0,1.0
2024-11-12,3.25,3.56,3.02,3.55,17000,3.25,3.56,3.02,3.55,17000,0.0,1.0
2024-11-13,3.28,3.2999,3.05,3.28,10627,3.28,3.2999,3.05,3.28,10627,0.0,1.0
2024-11-14,3.2595,3.3,3.1001,3.3,21475,3.2595,3.3,3.1001,3.3,21475,0.0,1.0
2024-11-15,2.9901,3.29,2.96,3.15,19482,2.9901,3.29,2.96,3.15,19482,0.0,1.0
2024-11-18,2.91,3.0521,2.52,3.05,13939,2.91,3.0521,2.52,3.05,13939,0.0,1.0
2024-11-19,2.63,3.07,2.63,2.78,13724,2.63,3.07,2.63,2.78,13724,0.0,1.0
2024-11-20,2.65,2.78,2.63,2.63,5820,2.65,2.78,2.63,2.63,5820,0.0,1.0
2024-11-21,2.73,3.036269,2.65,2.71,9762,2.73,3.036269,2.65,2.71,9762,0.0,1.0
2024-11-22,2.8,3.0,2.67,2.79,10867,2.8,3.0,2.67,2.79,10867,0.0,1.0
2024-11-25,2.78,2.87,2.66,2.87,10889,2.78,2.87,2.66,2.87,10889,0.0,1.0
2024-11-26,2.72,2.9554,2.6,2.87,9627,2.72,2.9554,2.6,2.87,9627,0.0,1.0
2024-11-27,2.68,2.8065,2.63,2.63,3243,2.68,2.8065,2.63,2.63,3243,0.0,1.0
2024-11-29,2.76,2.77,2.6,2.6,4750,2.76,2.77,2.6,2.6,4750,0.0,1.0
2024-12-02,2.47,2.64,2.33,2.5,60247,2.47,2.64,2.33,2.5,60247,0.0,1.0
2024-12-03,2.35,2.42,2.27,2.42,15355,2.35,2.42,2.27,2.42,15355,0.0,1.0
2024-12-04,2.37,2.4,2.3301,2.36,13553,2.37,2.4,2.3301,2.36,13553,0.0,1.0
2024-12-05,2.24,2.54,2.16,2.54,23463,2.24,2.54,2.16,2.54,23463,0.0,1.0
2024-12-06,2.850959,2.89,2.1,2.253495,116686,2.850959,2.89,2.1,2.253495,116686,0.0,1.0
2024-12-09,2.74,3.39,2.61,2.9,544313,2.74,3.39,2.61,2.9,544313,0.0,1.0
2024-12-10,2.34,2.58,2.16,2.55,105465,2.34,2.58,2.16,2.55,105465,0.0,1.0
2024-12-11,2.02,2.38,2.0,2.38,31937,2.02,2.38,2.0,2.38,31937,0.0,1.0
2024-12-12,2.08,2.19389,2.043,2.05,13486,2.08,2.19389,2.043,2.05,13486,0.0,1.0
2024-12-13,2.32,2.3531,2.11,2.12,32987,2.32,2.3531,2.11,2.12,32987,0.0,1.0
2024-12-16,2.32,2.42,2.22,2.25,13177,2.32,2.42,2.22,2.25,13177,0.0,1.0
2024-12-17,2.326,2.42,2.25,2.36,11189,2.326,2.42,2.25,2.36,11189,0.0,1.0
2024-12-18,2.17,2.32,2.1301,2.32,20140,2.17,2.32,2.1301,2.32,20140,0.0,1.0
2024-12-19,2.74,2.7499,2.2001,2.32,118617,2.74,2.7499,2.2001,2.32,118617,0.0,1.0
2024-12-20,2.56,2.81,2.39,2.53,152611,2.56,2.81,2.39,2.53,152611,0.0,1.0
2024-12-23,3.89,6.13,2.6,2.6,2624030,3.89,6.13,2.6,2.6,2624030,0.0,1.0
2024-12-24,9.16,12.75,7.685,11.23,26840764,9.16,12.75,7.685,11.23,26840764,0.0,1.0
2024-12-26,8.07,9.1,6.33,6.33,1059023,8.07,9.1,6.33,6.33,1059023,0.0,1.0
2024-12-27,8.24,9.45,7.5,7.66,324168,8.24,9.45,7.5,7.66,324168,0.0,1.0
2024-12-30,8.35,9.25,7.69,7.69,134428,8.35,9.25,7.69,7.69,134428,0.0,1.0
2024-12-31,7.86,8.77,7.01,8.77,95504,7.86,8.77,7.01,8.77,95504,0.0,1.0
2025-01-02,7.23,8.29,7.1,7.78,72606,7.23,8.29,7.1,7.78,72606,0.0,1.0
2025-01-03,6.5,7.23,6.33,7.11,93513,6.5,7.23,6.33,7.11,93513,0.0,1.0
2025-01-06,6.58,6.95,6.5001,6.86,49881,6.58,6.95,6.5001,6.86,49881,0.0,1.0
2025-01-07,5.735,6.375,5.44,6.19,50922,5.735,6.375,5.44,6.19,50922,0.0,1.0
2025-01-08,5.21,5.8163,4.85,5.6,56164,5.21,5.8163,4.85,5.6,56164,0.0,1.0
2025-01-10,5.0592,5.36,5.01,5.28,68901,5.0592,5.36,5.01,5.28,68901,0.0,1.0
2025-01-13,4.92,5.04,4.72,5.04,16417,4.92,5.04,4.72,5.04,16417,0.0,1.0
2025-01-14,5.69,5.8999,4.8,4.8,98126,5.69,5.8999,4.8,4.8,98126,0.0,1.0
2025-01-15,5.72,5.73,5.43,5.61,9752,5.72,5.73,5.43,5.61,9752,0.0,1.0
2025-01-16,5.50167,5.7043,5.2601,5.46,7144,5.50167,5.7043,5.2601,5.46,7144,0.0,1.0
2025-01-17,5.05,5.7,4.9252,5.59,29191,5.05,5.7,4.9252,5.59,29191,0.0,1.0
2025-01-21,4.97,5.3,4.74,5.04,11518,4.97,5.3,4.74,5.04,11518,0.0,1.0
2025-01-22,3.99,4.8817,3.9124,4.87,71398,3.99,4.8817,3.9124,4.87,71398,0.0,1.0
2025-01-23,3.68,4.0,3.51,4.0,42111,3.68,4.0,3.51,4.0,42111,0.0,1.0
2025-01-24,4.48,8.18,3.5201,4.21,4976435,4.48,8.18,3.5201,4.21,4976435,0.0,1.0
2025-01-27,4.71,4.95,3.3,3.63,285389,4.71,4.95,3.3,3.63,285389,0.0,1.0
2025-01-28,4.15,4.3999,3.91,4.27,77113,4.15,4.3999,3.91,4.27,77113,0.0,1.0
2025-01-29,3.19956,4.22,3.1,3.94,83452,3.19956,4.22,3.1,3.94,83452,0.0,1.0
2025-01-30,3.91,3.94,3.3011,3.53,54002,3.91,3.94,3.3011,3.53,54002,0.0,1.0
2025-01-31,3.8,3.91,3.53,3.83,51635,3.8,3.91,3.53,3.83,51635,0.0,1.0
2025-02-03,3.96,4.41,3.42,3.43,155662,3.96,4.41,3.42,3.43,155662,0.0,1.0
2025-02-04,3.97,4.03,3.66,3.66,40074,3.97,4.03,3.66,3.66,40074,0.0,1.0
2025-02-05,4.14,4.26,3.93,4.05,45879,4.14,4.26,3.93,4.05,45879,0.0,1.0
2025-02-06,4.25,4.34,4.0318,4.06,41944,4.25,4.34,4.0318,4.06,41944,0.0,1.0
2025-02-07,3.88,4.19,3.88,4.01,229268,3.88,4.19,3.88,4.01,229268,0.0,1.0
2025-02-10,3.98,4.0,3.703,3.82,92572,3.98,4.0,3.703,3.82,92572,0.0,1.0
2025-02-11,3.95,3.95,3.7,3.81,8080,3.95,3.95,3.7,3.81,8080,0.0,1.0
2025-02-12,3.67,3.79,3.5,3.77,32898,3.67,3.79,3.5,3.77,32898,0.0,1.0
2025-02-13,3.79,3.84,3.57,3.5737,10030,3.79,3.84,3.57,3.5737,10030,0.0,1.0
2025-02-14,3.68,4.0,3.58,3.58,17227,3.68,4.0,3.58,3.58,17227,0.0,1.0
2025-02-18,3.8,3.8087,3.65,3.65,10303,3.8,3.8087,3.65,3.65,10303,0.0,1.0
2025-02-19,3.513,4.41,3.43,3.72,184955,3.513,4.41,3.43,3.72,184955,0.0,1.0
2025-02-20,3.57,3.64,3.394282,3.525,32674,3.57,3.64,3.394282,3.525,32674,0.0,1.0
2025-02-21,3.66,3.79,3.5,3.55,26381,3.66,3.79,3.5,3.55,26381,0.0,1.0
2025-02-24,3.65,3.65,3.48,3.61,21022,3.65,3.65,3.48,3.61,21022,0.0,1.0
2025-02-25,3.62,3.65,3.5,3.65,13105,3.62,3.65,3.5,3.65,13105,0.0,1.0
2025-02-26,3.62,3.62,3.42,3.42,4507,3.62,3.62,3.42,3.42,4507,0.0,1.0
2025-02-27,3.19,3.62,3.16,3.52,20217,3.19,3.62,3.16,3.52,20217,0.0,1.0
2025-02-28,3.16,3.2848,3.11,3.11,11102,3.16,3.2848,3.11,3.11,11102,0.0,1.0
2025-03-03,3.15,3.166,3.08,3.15,10654,3.15,3.166,3.08,3.15,10654,0.0,1.0
2025-03-04,2.93,3.1,2.81,3.03,41849,2.93,3.1,2.81,3.03,41849,0.0,1.0
2025-03-05,2.93,3.04,2.84,2.84,6114,2.93,3.04,2.84,2.84,6114,0.0,1.0
2025-03-06,2.9987,2.9987,2.87,2.92,6283,2.9987,2.9987,2.87,2.92,6283,0.0,1.0
2025-03-07,2.95,2.9725,2.85,2.97,9285,2.95,2.9725,2.85,2.97,9285,0.0,1.0
2025-03-10,2.82,2.96,2.82,2.95,11756,2.82,2.96,2.82,2.95,11756,0.0,1.0
2025-03-11,2.72,2.84,2.72,2.82,8335,2.72,2.84,2.72,2.82,8335,0.0,1.0
2025-03-12,2.8699,3.04,2.7906,3.04,13552,2.8699,3.04,2.7906,3.04,13552,0.0,1.0
2025-03-13,2.76,3.32,2.7201,3.01,75841,2.76,3.32,2.7201,3.01,75841,0.0,1.0
2025-03-14,2.77,3.19,2.75,2.75,14401,2.77,3.19,2.75,2.75,14401,0.0,1.0
2025-03-17,2.79,3.06,2.72,2.77,8755,2.79,3.06,2.72,2.77,8755,0.0,1.0
2025-03-18,2.92,2.9801,2.8,2.826462,1522,2.92,2.9801,2.8,2.826462,1522,0.0,1.0
2025-03-19,2.93,2.94,2.83,2.94,3658,2.93,2.94,2.83,2.94,3658,0.0,1.0
2025-03-20,2.75,3.0,2.75,3.0,3265,2.75,3.0,2.75,3.0,3265,0.0,1.0
2025-03-21,2.99,3.45,2.7226,2.79,48125,2.99,3.45,2.7226,2.79,48125,0.0,1.0
2025-03-24,3.01,3.3,3.0,3.03,38318,3.01,3.3,3.0,3.03,38318,0.0,1.0
2025-03-25,3.19,3.29,3.05,3.28,6395,3.19,3.29,3.05,3.28,6395,0.0,1.0
2025-03-26,3.11,3.24,3.0404,3.24,3876,3.11,3.24,3.0404,3.24,3876,0.0,1.0
2025-03-27,3.05,3.31,3.0457,3.19,5472,3.05,3.31,3.0457,3.19,5472,0.0,1.0
2025-03-28,3.02,3.0484,3.02,3.0484,4269,3.02,3.0484,3.02,3.0484,4269,0.0,1.0
2025-03-31,2.65,2.8928,2.64,2.64,7058,2.65,2.8928,2.64,2.64,7058,0.0,1.0
2025-04-01,2.78,2.99,2.7338,2.82,7905,2.78,2.99,2.7338,2.82,7905,0.0,1.0
2025-04-02,2.73,3.113,2.725,2.88,6689,2.73,3.113,2.725,2.88,6689,0.0,1.0
2025-04-03,2.58,2.81,2.57,2.72,6319,2.58,2.81,2.57,2.72,6319,0.0,1.0
2025-04-04,2.38,2.505,2.3,2.46,9751,2.38,2.505,2.3,2.46,9751,0.0,1.0
2025-04-07,2.5,2.51,2.39,2.4,4476,2.5,2.51,2.39,2.4,4476,0.0,1.0
2025-04-08,2.39,2.668,2.32,2.51,48178,2.39,2.668,2.32,2.51,48178,0.0,1.0
2025-04-09,2.65,2.7399,2.15,2.31,83265,2.65,2.7399,2.15,2.31,83265,0.0,1.0
2025-04-10,2.63,2.7703,2.41,2.69,210679,2.63,2.7703,2.41,2.69,210679,0.0,1.0
2025-04-11,2.8,2.85,2.59,2.66,27852,2.8,2.85,2.59,2.66,27852,0.0,1.0
2025-04-14,3.08,3.25,2.75,2.88,30437,3.08,3.25,2.75,2.88,30437,0.0,1.0
2025-04-15,3.0,3.2427,3.0,3.0,6939,3.0,3.2427,3.0,3.0,6939,0.0,1.0
2025-04-16,2.91,3.1262,2.85,2.88,12370,2.91,3.1262,2.85,2.88,12370,0.0,1.0
2025-04-17,3.23,3.23,2.9,3.05,4345,3.23,3.23,2.9,3.05,4345,0.0,1.0
2025-04-21,2.89,3.28,2.8,3.28,3918,2.89,3.28,2.8,3.28,3918,0.0,1.0
2025-04-22,3.15,3.17,2.8404,3.0,10675,3.15,3.17,2.8404,3.0,10675,0.0,1.0
2025-04-23,3.05,3.445,3.05,3.28,23269,3.05,3.445,3.05,3.28,23269,0.0,1.0
2025-04-24,2.95,3.1599,2.86,2.91,49915,2.95,3.1599,2.86,2.91,49915,0.0,1.0
2025-04-25,3.06,3.1728,2.85,2.9,93250,3.06,3.1728,2.85,2.9,93250,0.0,1.0
2025-04-28,3.06,3.38,2.86,2.86,45754,3.06,3.38,2.86,2.86,45754,0.0,1.0
2025-04-29,3.315,3.45,2.88,3.04,89692,3.315,3.45,2.88,3.04,89692,0.0,1.0
2025-04-30,3.46,3.46,2.94,2.95,32546,3.46,3.46,2.94,2.95,32546,0.0,1.0
2025-05-01,3.3099,3.4474,3.2572,3.44,4829,3.3099,3.4474,3.2572,3.44,4829,0.0,1.0
2025-05-02,3.47,4.7,3.4001,3.46,146163,3.47,4.7,3.4001,3.46,146163,0.0,1.0
2025-05-05,3.1,3.83,3.01,3.78,28738,3.1,3.83,3.01,3.78,28738,0.0,1.0
2025-05-06,2.79,3.1707,2.79,3.01,20242,2.79,3.1707,2.79,3.01,20242,0.0,1.0
2025-05-07,2.86,3.03,2.78,2.78,19824,2.86,3.03,2.78,2.78,19824,0.0,1.0
2025-05-08,3.15,3.223,2.86,2.86,23959,3.15,3.223,2.86,2.86,23959,0.0,1.0
2025-05-09,2.8905,3.1693,2.87,3.1082,6728,2.8905,3.1693,2.87,3.1082,6728,0.0,1.0
2025-05-12,2.94,3.0,2.9,2.98,5091,2.94,3.0,2.9,2.98,5091,0.0,1.0
2025-05-13,2.86,3.27,2.7,2.89,57466,2.86,3.27,2.7,2.89,57466,0.0,1.0
2025-05-14,3.04,3.0493,2.64,2.89,430608,3.04,3.0493,2.64,2.89,430608,0.0,1.0
2025-05-15,3.43,3.88,3.1209,3.85,7095518,3.43,3.88,3.1209,3.85,7095518,0.0,1.0
2025-05-16,3.25,3.4399,2.93,2.98,237158,3.25,3.4399,2.93,2.98,237158,0.0,1.0
2025-05-19,3.55,3.5667,3.1801,3.5,92076,3.55,3.5667,3.1801,3.5,92076,0.0,1.0
2025-05-20,3.6,3.65,3.4,3.45,91342,3.6,3.65,3.4,3.45,91342,0.0,1.0
2025-05-21,3.485,3.57,3.3,3.49,48483,3.485,3.57,3.3,3.49,48483,0.0,1.0
2025-05-22,3.31,3.4379,3.25,3.38,34547,3.31,3.4379,3.25,3.38,34547,0.0,1.0
2025-05-23,3.205,3.32,3.11,3.26,32436,3.205,3.32,3.11,3.26,32436,0.0,1.0
2025-05-27,3.2,3.4165,3.1,3.12,20274,3.2,3.4165,3.1,3.12,20274,0.0,1.0
2025-05-28,3.17,3.24,2.9502,3.24,31919,3.17,3.24,2.9502,3.24,31919,0.0,1.0
2025-05-29,3.18,3.5,3.04,3.07,47767,3.18,3.5,3.04,3.07,47767,0.0,1.0
2025-05-30,3.1,3.2675,3.0739,3.09,8850,3.1,3.2675,3.0739,3.09,8850,0.0,1.0
2025-06-02,3.05,3.39,3.02,3.02,37114,3.05,3.39,3.02,3.02,37114,0.0,1.0
2025-06-03,3.0202,3.2,3.0075,3.2,27041,3.0202,3.2,3.0075,3.2,27041,0.0,1.0
2025-06-04,2.75,3.15,2.75,3.02,40528,2.75,3.15,2.75,3.02,40528,0.0,1.0
2025-06-05,2.885,3.2,2.8416,2.92,40144,2.885,3.2,2.8416,2.92,40144,0.0,1.0
2025-06-06,2.796,3.0,2.75,2.925,39399,2.796,3.0,2.75,2.925,39399,0.0,1.0
2025-06-09,2.7456,2.86,2.655,2.8,38037,2.7456,2.86,2.655,2.8,38037,0.0,1.0
2025-06-10,2.5738,2.7,2.41,2.66,30367,2.5738,2.7,2.41,2.66,30367,0.0,1.0
2025-06-11,2.71,2.75,2.58,2.58,41480,2.71,2.75,2.58,2.58,41480,0.0,1.0
2025-06-12,2.561,2.7199,2.55,2.64,27824,2.561,2.7199,2.55,2.64,27824,0.0,1.0
2025-06-13,2.53,2.55,2.45,2.49,8199,2.53,2.55,2.45,2.49,8199,0.0,1.0
2025-06-16,2.42,2.5639,2.4,2.45,28829,2.42,2.5639,2.4,2.45,28829,0.0,1.0
2025-06-17,2.25,2.41,2.19,2.36,41704,2.25,2.41,2.19,2.36,41704,0.0,1.0
2025-06-18,2.2,2.32,2.15,2.2,85360,2.2,2.32,2.15,2.2,85360,0.0,1.0
2025-06-20,2.61,2.61,2.11,2.16,177566,2.61,2.61,2.11,2.16,177566,0.0,1.0
2025-06-23,2.25,2.54,2.217,2.54,42254,2.25,2.54,2.217,2.54,42254,0.0,1.0
2025-06-24,3.02,3.55,2.24,2.24,5300925,3.02,3.55,2.24,2.24,5300925,0.0,1.0
2025-06-25,3.159,4.09,3.0,3.1,3021750,3.159,4.09,3.0,3.1,3021750,0.0,1.0
2025-06-26,2.74,3.11,2.5,3.11,206012,2.74,3.11,2.5,3.11,206012,0.0,1.0
2025-06-27,2.855,3.1,2.68,2.68,112777,2.855,3.1,2.68,2.68,112777,0.0,1.0
2025-06-30,2.82,3.14,2.7,3.09,125548,2.82,3.14,2.7,3.09,125548,0.0,1.0
2025-07-01,2.67,2.9537,2.54,2.83,53378,2.67,2.9537,2.54,2.83,53378,0.0,1.0
2025-07-02,2.8,2.8391,2.51,2.64,139699,2.8,2.8391,2.51,2.64,139699,0.0,1.0
2025-07-03,2.62,2.8005,2.61,2.76,23860,2.62,2.8005,2.61,2.76,23860,0.0,1.0
2025-07-07,3.88,4.26,2.8,2.96,2387769,3.88,4.26,2.8,2.96,2387769,0.0,1.0
2025-07-08,3.76,4.18,3.55,3.9,305275,3.76,4.18,3.55,3.9,305275,0.0,1.0
2025-07-09,4.62,4.79,3.5608,3.66,1273977,4.62,4.79,3.5608,3.66,1273977,0.0,1.0
2025-07-10,5.05,5.29,4.02,4.38,374638,5.05,5.29,4.02,4.38,374638,0.0,1.0
2025-07-11,4.9,5.45,4.75,5.0,118648,4.9,5.45,4.75,5.0,118648,0.0,1.0
2025-07-14,5.32,5.99,5.13,5.13,101073,5.32,5.99,5.13,5.13,101073,0.0,1.0
2025-07-15,5.1,5.37,4.818,5.33,133350,5.1,5.37,4.818,5.33,133350,0.0,1.0
2025-07-16,4.93,5.1,4.8,5.1,68938,4.93,5.1,4.8,5.1,68938,0.0,1.0
2025-07-17,4.38,4.94,4.36,4.8,61156,4.38,4.94,4.36,4.8,61156,0.0,1.0
2025-07-18,4.16,4.72,4.0,4.72,121297,4.16,4.72,4.0,4.72,121297,0.0,1.0
2025-07-21,3.58,4.2,3.44,4.0,160279,3.58,4.2,3.44,4.0,160279,0.0,1.0
2025-07-22,3.83,3.83,3.54,3.54,29370,3.83,3.83,3.54,3.54,29370,0.0,1.0
2025-07-23,3.89,3.9499,3.8,3.83,13736,3.89,3.9499,3.8,3.83,13736,0.0,1.0
2025-07-24,3.45,3.9629,3.14,3.85,60624,3.45,3.9629,3.14,3.85,60624,0.0,1.0
2025-07-25,4.91,5.5,3.4079,3.45,2940015,4.91,5.5,3.4079,3.45,2940015,0.0,1.0
2025-07-28,5.42,9.2,4.6501,4.7,3870513,5.42,9.2,4.6501,4.7,3870513,0.0,1.0
2025-07-29,4.8,4.9,4.3001,4.39,252946,4.8,4.9,4.3001,4.39,252946,0.0,1.0
2025-07-30,3.7,4.49,3.7,4.49,128061,3.7,4.49,3.7,4.49,128061,0.0,1.0
2025-07-31,3.81,4.26,3.6001,3.92,338468,3.81,4.26,3.6001,3.92,338468,0.0,1.0
2025-08-01,3.67,4.0,3.28,3.81,55702,3.67,4.0,3.28,3.81,55702,0.0,1.0
2025-08-04,3.99,4.01,3.5,3.51,120748,3.99,4.01,3.5,3.51,120748,0.0,1.0
2025-08-05,4.23,4.38,3.88,3.88,61423,4.23,4.38,3.88,3.88,61423,0.0,1.0
2025-08-06,4.644,5.11,4.16,4.16,90623,4.644,5.11,4.16,4.16,90623,0.0,1.0
2025-08-07,4.52,5.0899,4.44,4.59,143774,4.52,5.0899,4.44,4.59,143774,0.0,1.0
2025-08-08,4.99,5.77,4.11,4.48,344290,4.99,5.77,4.11,4.48,344290,0.0,1.0
2025-08-11,4.95,5.293,4.77,4.96,56437,4.95,5.293,4.77,4.96,56437,0.0,1.0
2025-08-12,4.61,4.92,4.45,4.91,69178,4.61,4.92,4.45,4.91,69178,0.0,1.0
2025-08-13,4.7995,4.9629,4.61,4.61,48844,4.7995,4.9629,4.61,4.61,48844,0.0,1.0
2025-08-14,4.49,4.75,4.24,4.75,58867,4.49,4.75,4.24,4.75,58867,0.0,1.0
2025-08-15,4.605,4.8,4.19,4.68,56069,4.605,4.8,4.19,4.68,56069,0.0,1.0
2025-08-18,4.4,4.6394,4.37,4.44,21877,4.4,4.6394,4.37,4.44,21877,0.0,1.0
2025-08-19,4.28,4.55,4.28,4.3,29818,4.28,4.55,4.28,4.3,29818,0.0,1.0
2025-08-20,4.13,4.5003,4.11,4.26,25501,4.13,4.5003,4.11,4.26,25501,0.0,1.0
2025-08-21,4.36,4.43,4.11,4.11,11462,4.36,4.43,4.11,4.11,11462,0.0,1.0
2025-08-22,4.34,4.4549,4.04,4.04,23814,4.34,4.4549,4.04,4.04,23814,0.0,1.0
2025-08-25,4.36,4.5,4.21,4.33,27357,4.36,4.5,4.21,4.33,27357,0.0,1.0
2025-08-26,4.24,4.42,4.24,4.36,12553,4.24,4.42,4.24,4.36,12553,0.0,1.0
2025-08-27,4.2,4.66,4.2,4.24,25260,4.2,4.66,4.2,4.24,25260,0.0,1.0
2025-08-28,4.16,4.4158,4.09,4.3369,13139,4.16,4.4158,4.09,4.3369,13139,0.0,1.0
2025-08-29,4.29,4.345,4.1899,4.21,4508,4.29,4.345,4.1899,4.21,4508,0.0,1.0
2025-09-02,4.0,4.2478,3.99,4.18,5385,4.0,4.2478,3.99,4.18,5385,0.0,1.0
2025-09-03,4.08,4.24,3.72,3.89,18099,4.08,4.24,3.72,3.89,18099,0.0,1.0
2025-09-04,4.27,5.02,3.89,3.99,215356,4.27,5.02,3.89,3.99,215356,0.0,1.0
2025-09-05,4.23,4.51,4.01,4.27,73633,4.23,4.51,4.01,4.27,73633,0.0,1.0
2025-09-08,4.05,4.3032,4.0,4.1,25339,4.05,4.3032,4.0,4.1,25339,0.0,1.0
2025-09-09,4.03,4.26,3.9,4.13,16915,4.03,4.26,3.9,4.13,16915,0.0,1.0
2025-09-10,4.12,4.16,4.0,4.0,8357,4.12,4.16,4.0,4.0,8357,0.0,1.0
2025-09-11,4.17,4.3172,4.09,4.105,14446,4.17,4.3172,4.09,4.105,14446,0.0,1.0
2025-09-12,4.05,4.26,4.05,4.09,23671,4.05,4.26,4.05,4.09,23671,0.0,1.0
2025-09-15,4.15,4.2,4.0381,4.2,13658,4.15,4.2,4.0381,4.2,13658,0.0,1.0
2025-09-16,4.23,4.3,3.92,3.92,20137,4.23,4.3,3.92,3.92,20137,0.0,1.0
2025-09-17,4.155,4.2299,4.01,4.0122,3240,4.155,4.2299,4.01,4.0122,3240,0.0,1.0
2025-09-18,4.27,4.32,4.12,4.12,17836,4.27,4.32,4.12,4.12,17836,0.0,1.0
2025-09-19,4.01,4.26,4.0001,4.19,13468,4.01,4.26,4.0001,4.19,13468,0.0,1.0
2025-09-22,4.33,4.35,3.9385,4.01,45885,4.33,4.35,3.9385,4.01,45885,0.0,1.0
2025-09-23,4.71,4.94,4.28,4.4,163448,4.71,4.94,4.28,4.4,163448,0.0,1.0
2025-09-24,4.23,4.66,4.05,4.48,32159,4.23,4.66,4.05,4.48,32159,0.0,1.0
2025-09-25,4.21,4.31,4.19,4.23,11714,4.21,4.31,4.19,4.23,11714,0.0,1.0
2025-09-26,4.068,4.315,4.068,4.315,12814,4.068,4.315,4.068,4.315,12814,0.0,1.0
2025-09-29,4.1831,4.34,3.99,4.0985,11766,4.1831,4.34,3.99,4.0985,11766,0.0,1.0
2025-09-30,4.13,4.44,4.13,4.201,17666,4.13,4.44,4.13,4.201,17666,0.0,1.0
2025-10-01,4.165,4.2215,4.1,4.1,6239,4.165,4.2215,4.1,4.1,6239,0.0,1.0
2025-10-02,4.29,4.29,4.13,4.13,8181,4.29,4.29,4.13,4.13,8181,0.0,1.0
2025-10-03,4.25,4.44,4.19,4.36,9052,4.25,4.44,4.19,4.36,9052,0.0,1.0
2025-10-06,4.14,4.33,4.1,4.3,14152,4.14,4.33,4.1,4.3,14152,0.0,1.0
2025-10-07,4.19,4.398,4.1744,4.387,4619,4.19,4.398,4.1744,4.387,4619,0.0,1.0
2025-10-08,4.2,4.38,4.15,4.21,16252,4.2,4.38,4.15,4.21,16252,0.0,1.0
2025-10-09,4.26,4.32,4.15,4.21,20783,4.26,4.32,4.15,4.21,20783,0.0,1.0
2025-10-10,4.21,4.21,3.91,4.05,43063,4.21,4.21,3.91,4.05,43063,0.0,1.0
2025-10-13,3.81,4.2,3.78,4.11,19806,3.81,4.2,3.78,4.11,19806,0.0,1.0
2025-10-14,3.8,3.94,3.72,3.94,24100,3.8,3.94,3.72,3.94,24100,0.0,1.0
2025-10-15,3.9,4.03,3.56,3.8,43224,3.9,4.03,3.56,3.8,43224,0.0,1.0
2025-10-16,3.725,3.8316,3.6,3.83,246851,3.725,3.8316,3.6,3.83,246851,0.0,1.0
2025-10-17,5.34,5.64,4.37,4.5,26216656,5.34,5.64,4.37,4.5,26216656,0.0,1.0
2025-10-20,5.25,5.26,4.76,4.76,286079,5.25,5.26,4.76,4.76,286079,0.0,1.0
2025-10-21,5.08,5.28,4.87,5.28,91826,5.08,5.28,4.87,5.28,91826,0.0,1.0
2025-10-22,5.15,5.5,4.71,4.75,153334,5.15,5.5,4.71,4.75,153334,0.0,1.0
2025-10-23,5.3,5.47,4.89,4.89,50875,5.3,5.47,4.89,4.89,50875,0.0,1.0
2025-10-24,5.52,5.5799,5.05,5.14,72806,5.52,5.5799,5.05,5.14,72806,0.0,1.0
2025-10-27,5.5,5.6152,5.12,5.15,55593,5.5,5.6152,5.12,5.15,55593,0.0,1.0
2025-10-28,6.73,7.23,5.3,5.3,332213,6.73,7.23,5.3,5.3,332213,0.0,1.0
2025-10-29,6.5,7.24,6.14,6.92,159706,6.5,7.24,6.14,6.92,159706,0.0,1.0
2025-10-30,4.82,6.525,4.81,6.41,273656,4.82,6.525,4.81,6.41,273656,0.0,1.0
2025-10-31,4.67,5.13,4.16,4.91,100921,4.67,5.13,4.16,4.91,100921,0.0,1.0
2025-11-03,4.39,4.695,4.11,4.64,64285,4.39,4.695,4.11,4.64,64285,0.0,1.0
2025-11-04,4.22,4.37,4.14,4.18,94611,4.22,4.37,4.14,4.18,94611,0.0,1.0
2025-11-05,4.47,4.5809,4.2,4.22,28070,4.47,4.5809,4.2,4.22,28070,0.0,1.0
2025-11-06,4.07,4.4,4.0087,4.4,44232,4.07,4.4,4.0087,4.4,44232,0.0,1.0
2025-11-07,4.0,4.33,3.77,4.03,93436,4.0,4.33,3.77,4.03,93436,0.0,1.0
2025-11-10,2.86,4.02,2.75,3.81,172996,2.86,4.02,2.75,3.81,172996,0.0,1.0
2025-11-11,2.76,2.8101,2.26,2.62,236654,2.76,2.8101,2.26,2.62,236654,0.0,1.0
2025-11-12,2.75,2.802,2.71,2.8,13734,2.75,2.802,2.71,2.8,13734,0.0,1.0
2025-11-13,2.59,2.73,2.57,2.65,20170,2.59,2.73,2.57,2.65,20170,0.0,1.0
2025-11-14,2.72,2.72,2.33,2.59,31546,2.72,2.72,2.33,2.59,31546,0.0,1.0
2025-11-17,2.66,2.8205,2.55,2.75,30606,2.66,2.8205,2.55,2.75,30606,0.0,1.0
2025-11-18,1.85,2.56,1.75,2.56,145371,1.85,2.56,1.75,2.56,145371,0.0,1.0
2025-11-19,1.78,1.84,1.69,1.74,58577,1.78,1.84,1.69,1.74,58577,0.0,1.0
2025-11-20,1.53,1.8348,1.53,1.77,40018,1.53,1.8348,1.53,1.77,40018,0.0,1.0
2025-11-21,1.56,1.5716,1.475,1.5,14994,1.56,1.5716,1.475,1.5,14994,0.0,1.0
2025-11-24,1.57,1.6151,1.53,1.53,13331,1.57,1.6151,1.53,1.53,13331,0.0,1.0
2025-11-25,1.73,1.8,1.54,1.54,26019,1.73,1.8,1.54,1.54,26019,0.0,1.0
2025-11-26,1.78,1.91,1.68,1.68,106305,1.78,1.91,1.68,1.68,106305,0.0,1.0