date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-04-14,4.0,4.1,3.48,4.0,1558463,4.0,4.1,3.48,4.0,1558463,0.0,1.0
2023-04-17,3.76,4.19,3.75,3.75,1414339,3.76,4.19,3.75,3.75,1414339,0.0,1.0
2023-04-18,3.64,3.85,3.64,3.65,74568,3.64,3.85,3.64,3.65,74568,0.0,1.0
2023-04-19,3.5,3.69,3.5,3.5,53363,3.5,3.69,3.5,3.5,53363,0.0,1.0
2023-04-20,3.33,3.45,3.26,3.45,56028,3.33,3.45,3.26,3.45,56028,0.0,1.0
2023-04-21,3.3,3.6,3.295,3.5,42713,3.3,3.6,3.295,3.5,42713,0.0,1.0
2023-04-24,3.3,3.5674,3.21,3.42,86193,3.3,3.5674,3.21,3.42,86193,0.0,1.0
2023-04-25,3.25,3.46,3.23,3.25,46232,3.25,3.46,3.23,3.25,46232,0.0,1.0
2023-04-26,3.3709,3.59,3.25,3.25,84122,3.3709,3.59,3.25,3.25,84122,0.0,1.0
2023-04-27,3.4596,3.6,3.35,3.4,126367,3.4596,3.6,3.35,3.4,126367,0.0,1.0
2023-04-28,3.35,3.6,3.35,3.57,56577,3.35,3.6,3.35,3.57,56577,0.0,1.0
2023-05-01,3.43,3.69,3.36,3.43,31864,3.43,3.69,3.36,3.43,31864,0.0,1.0
2023-05-02,3.72,3.8914,3.35,3.5599,345406,3.72,3.8914,3.35,3.5599,345406,0.0,1.0
2023-05-03,3.62,4.0,3.58,3.97,210485,3.62,4.0,3.58,3.97,210485,0.0,1.0
2023-05-04,3.6776,3.79,3.55,3.58,33384,3.6776,3.79,3.55,3.58,33384,0.0,1.0
2023-05-05,3.78,3.9,3.595,3.9,16237,3.78,3.9,3.595,3.9,16237,0.0,1.0
2023-05-08,4.41,4.71,3.72,3.7219,1040954,4.41,4.71,3.72,3.7219,1040954,0.0,1.0
2023-05-09,3.55,4.8,3.3201,3.9,594467,3.55,4.8,3.3201,3.9,594467,0.0,1.0
2023-05-10,2.9993,3.336,2.88,3.33,164024,2.9993,3.336,2.88,3.33,164024,0.0,1.0
2023-05-11,2.81,3.4499,2.81,3.0,218160,2.81,3.4499,2.81,3.0,218160,0.0,1.0
2023-05-12,2.93,3.3,2.36,2.9,148753,2.93,3.3,2.36,2.9,148753,0.0,1.0
2023-05-15,3.08,3.491,2.8447,2.93,257617,3.08,3.491,2.8447,2.93,257617,0.0,1.0
2023-05-16,2.98,3.32,2.85,3.0671,76083,2.98,3.32,2.85,3.0671,76083,0.0,1.0
2023-05-17,3.06,3.2865,2.92,2.92,106009,3.06,3.2865,2.92,2.92,106009,0.0,1.0
2023-05-18,2.96,3.16,2.795,3.0299,120082,2.96,3.16,2.795,3.0299,120082,0.0,1.0
2023-05-19,2.9,3.1,2.8301,3.05,98990,2.9,3.1,2.8301,3.05,98990,0.0,1.0
2023-05-22,2.84,3.1399,2.8,2.93,54869,2.84,3.1399,2.8,2.93,54869,0.0,1.0
2023-05-23,2.92,3.02,2.8,2.9301,25543,2.92,3.02,2.8,2.9301,25543,0.0,1.0
2023-05-24,2.8,2.9263,2.8,2.91,5617,2.8,2.9263,2.8,2.91,5617,0.0,1.0
2023-05-25,2.75,2.93,2.68,2.89,87320,2.75,2.93,2.68,2.89,87320,0.0,1.0
2023-05-26,2.68,2.92,2.68,2.8,23574,2.68,2.92,2.68,2.8,23574,0.0,1.0
2023-05-30,2.7815,2.92,2.71,2.92,35247,2.7815,2.92,2.71,2.92,35247,0.0,1.0
2023-05-31,2.73,2.84,2.73,2.78,25980,2.73,2.84,2.73,2.78,25980,0.0,1.0
2023-06-01,2.71,2.8,2.68,2.78,14657,2.71,2.8,2.68,2.78,14657,0.0,1.0
2023-06-02,2.74,2.81,2.74,2.74,11824,2.74,2.81,2.74,2.74,11824,0.0,1.0
2023-06-05,2.7479,2.8194,2.68,2.8186,16692,2.7479,2.8194,2.68,2.8186,16692,0.0,1.0
2023-06-06,2.79,2.8499,2.686,2.839,25035,2.79,2.8499,2.686,2.839,25035,0.0,1.0
2023-06-07,2.8,2.83,2.79,2.79,11923,2.8,2.83,2.79,2.79,11923,0.0,1.0
2023-06-08,2.77,2.85,2.75,2.75,7077,2.77,2.85,2.75,2.75,7077,0.0,1.0
2023-06-09,2.8813,2.889,2.8,2.84,4577,2.8813,2.889,2.8,2.84,4577,0.0,1.0
2023-06-12,3.08,3.57,2.8712,2.9899,129826,3.08,3.57,2.8712,2.9899,129826,0.0,1.0
2023-06-13,2.98,3.2713,2.98,3.08,70928,2.98,3.2713,2.98,3.08,70928,0.0,1.0
2023-06-14,2.8027,2.9926,2.76,2.97,39098,2.8027,2.9926,2.76,2.97,39098,0.0,1.0
2023-06-15,2.84,3.6,2.52,2.83,296855,2.84,3.6,2.52,2.83,296855,0.0,1.0
2023-06-16,2.88,2.8875,2.74,2.84,18570,2.88,2.8875,2.74,2.84,18570,0.0,1.0
2023-06-20,2.87,3.15,2.74,3.15,21244,2.87,3.15,2.74,3.15,21244,0.0,1.0
2023-06-21,2.8,2.87,2.7,2.87,10484,2.8,2.87,2.7,2.87,10484,0.0,1.0
2023-06-22,2.91,2.91,2.56,2.56,22552,2.91,2.91,2.56,2.56,22552,0.0,1.0
2023-06-23,2.78,2.89,2.68,2.79,10741,2.78,2.89,2.68,2.79,10741,0.0,1.0
2023-06-26,2.87,3.02,2.7999,2.8114,15767,2.87,3.02,2.7999,2.8114,15767,0.0,1.0
2023-06-27,2.85,3.09,2.85,2.88,10795,2.85,3.09,2.85,2.88,10795,0.0,1.0
2023-06-28,3.05,3.4317,2.8001,2.875,101901,3.05,3.4317,2.8001,2.875,101901,0.0,1.0
2023-06-29,3.0901,3.359,3.06,3.07,62197,3.0901,3.359,3.06,3.07,62197,0.0,1.0
2023-06-30,3.05,3.28,2.93,3.2348,17431,3.05,3.28,2.93,3.2348,17431,0.0,1.0
2023-07-03,3.17,3.18,2.94,3.03,16121,3.17,3.18,2.94,3.03,16121,0.0,1.0
2023-07-05,3.0688,3.2,2.93,3.2,15818,3.0688,3.2,2.93,3.2,15818,0.0,1.0
2023-07-06,3.26,3.44,2.99,3.1641,83278,3.26,3.44,2.99,3.1641,83278,0.0,1.0
2023-07-07,3.27,3.47,3.15,3.2,28151,3.27,3.47,3.15,3.2,28151,0.0,1.0
2023-07-10,3.49,3.49,3.1307,3.36,2613688,3.49,3.49,3.1307,3.36,2613688,0.0,1.0
2023-07-11,5.64,9.25,5.5,7.42,21809685,5.64,9.25,5.5,7.42,21809685,0.0,1.0
2023-07-12,4.16,5.45,4.02,5.1,884413,4.16,5.45,4.02,5.1,884413,0.0,1.0
2023-07-13,4.41,5.75,4.1,4.2,666228,4.41,5.75,4.1,4.2,666228,0.0,1.0
2023-07-14,4.34,4.8,4.25,4.8,109502,4.34,4.8,4.25,4.8,109502,0.0,1.0
2023-07-17,4.3,4.4,4.1,4.13,97449,4.3,4.4,4.1,4.13,97449,0.0,1.0
2023-07-18,4.18,4.4,4.13,4.13,81649,4.18,4.4,4.13,4.13,81649,0.0,1.0
2023-07-19,4.03,4.33,3.82,4.11,113456,4.03,4.33,3.82,4.11,113456,0.0,1.0
2023-07-20,3.85,4.0,3.8,4.0,33786,3.85,4.0,3.8,4.0,33786,0.0,1.0
2023-07-21,3.75,4.1103,3.71,3.8,73160,3.75,4.1103,3.71,3.8,73160,0.0,1.0
2023-07-24,3.57,3.73,3.48,3.73,61408,3.57,3.73,3.48,3.73,61408,0.0,1.0
2023-07-25,3.73,3.81,3.4101,3.5,84360,3.73,3.81,3.4101,3.5,84360,0.0,1.0
2023-07-26,3.95,4.0,3.73,3.73,26984,3.95,4.0,3.73,3.73,26984,0.0,1.0
2023-07-27,4.07,4.13,3.95,3.95,28754,4.07,4.13,3.95,3.95,28754,0.0,1.0
2023-07-28,4.25,4.3,4.0,4.0,31457,4.25,4.3,4.0,4.0,31457,0.0,1.0
2023-07-31,4.35,4.36,4.01,4.22,15485,4.35,4.36,4.01,4.22,15485,0.0,1.0
2023-08-01,4.27,4.27,4.15,4.22,24361,4.27,4.27,4.15,4.22,24361,0.0,1.0
2023-08-02,4.32,4.38,4.05,4.1,59735,4.32,4.38,4.05,4.1,59735,0.0,1.0
2023-08-03,4.2,4.38,4.0101,4.38,8600,4.2,4.38,4.0101,4.38,8600,0.0,1.0
2023-08-04,4.13,4.34,4.1,4.2,24392,4.13,4.34,4.1,4.2,24392,0.0,1.0
2023-08-07,4.43,4.43,4.21,4.25,33749,4.43,4.43,4.21,4.25,33749,0.0,1.0
2023-08-08,4.27,4.44,4.27,4.39,34668,4.27,4.44,4.27,4.39,34668,0.0,1.0
2023-08-09,4.2,4.38,4.2,4.25,53358,4.2,4.38,4.2,4.25,53358,0.0,1.0
2023-08-10,4.13,4.38,4.0,4.3,55137,4.13,4.38,4.0,4.3,55137,0.0,1.0
2023-08-11,3.95,4.28,3.93,4.2,49611,3.95,4.28,3.93,4.2,49611,0.0,1.0
2023-08-14,3.82,4.03,3.7,4.03,22433,3.82,4.03,3.7,4.03,22433,0.0,1.0
2023-08-15,3.77,4.1629,3.55,3.95,36367,3.77,4.1629,3.55,3.95,36367,0.0,1.0
2023-08-16,3.765,3.8,3.73,3.79,3947,3.765,3.8,3.73,3.79,3947,0.0,1.0
2023-08-17,3.82,3.8488,3.61,3.72,6719,3.82,3.8488,3.61,3.72,6719,0.0,1.0
2023-08-18,3.72,3.8,3.72,3.8,2335,3.72,3.8,3.72,3.8,2335,0.0,1.0
2023-08-21,3.57,3.8,3.57,3.7239,24526,3.57,3.8,3.57,3.7239,24526,0.0,1.0
2023-08-22,3.59,3.68,3.55,3.62,9365,3.59,3.68,3.55,3.62,9365,0.0,1.0
2023-08-23,3.6,3.68,3.36,3.55,30130,3.6,3.68,3.36,3.55,30130,0.0,1.0
2023-08-24,3.38,3.6741,3.25,3.5,67736,3.38,3.6741,3.25,3.5,67736,0.0,1.0
2023-08-25,3.49,3.5999,3.32,3.35,19874,3.49,3.5999,3.32,3.35,19874,0.0,1.0
2023-08-28,3.4892,3.4892,3.4,3.4574,2934,3.4892,3.4892,3.4,3.4574,2934,0.0,1.0
2023-08-29,3.455,3.5763,3.34,3.34,13691,3.455,3.5763,3.34,3.34,13691,0.0,1.0
2023-08-30,3.49,3.4901,3.46,3.4901,2382,3.49,3.4901,3.46,3.4901,2382,0.0,1.0
2023-08-31,3.3755,3.4661,3.3701,3.4661,6842,3.3755,3.4661,3.3701,3.4661,6842,0.0,1.0
2023-09-01,3.48,3.58,3.37,3.425,8652,3.48,3.58,3.37,3.425,8652,0.0,1.0
2023-09-05,3.48,3.52,3.39,3.41,8775,3.48,3.52,3.39,3.41,8775,0.0,1.0
2023-09-06,3.42,3.54,3.42,3.54,2262,3.42,3.54,3.42,3.54,2262,0.0,1.0
2023-09-07,3.39,3.4,3.34,3.34,6143,3.39,3.4,3.34,3.34,6143,0.0,1.0
2023-09-08,3.42,3.44,3.38,3.38,2066,3.42,3.44,3.38,3.38,2066,0.0,1.0
2023-09-11,3.52,3.6,3.45,3.45,11525,3.52,3.6,3.45,3.45,11525,0.0,1.0
2023-09-12,3.57,3.579,3.43,3.57,9764,3.57,3.579,3.43,3.57,9764,0.0,1.0
2023-09-13,3.54,3.73,3.51,3.58,40398,3.54,3.73,3.51,3.58,40398,0.0,1.0
2023-09-14,3.6,3.81,3.58,3.58,19358,3.6,3.81,3.58,3.58,19358,0.0,1.0
2023-09-15,3.7,3.71,3.6142,3.6142,5219,3.7,3.71,3.6142,3.6142,5219,0.0,1.0
2023-09-18,3.7,3.75,3.56,3.7,6934,3.7,3.75,3.56,3.7,6934,0.0,1.0
2023-09-19,3.78,3.795,3.57,3.57,1036,3.78,3.795,3.57,3.57,1036,0.0,1.0
2023-09-20,3.6,3.7278,3.6,3.7278,7632,3.6,3.7278,3.6,3.7278,7632,0.0,1.0
2023-09-21,3.6001,3.6556,3.51,3.51,1938,3.6001,3.6556,3.51,3.51,1938,0.0,1.0
2023-09-22,3.41,3.73,3.25,3.73,17517,3.41,3.73,3.25,3.73,17517,0.0,1.0
2023-09-25,3.63,3.88,3.5,3.5,6936,3.63,3.88,3.5,3.5,6936,0.0,1.0
2023-09-26,3.7,3.75,3.65,3.65,1743,3.7,3.75,3.65,3.65,1743,0.0,1.0
2023-09-27,3.5,3.8099,3.5,3.7,6961,3.5,3.8099,3.5,3.7,6961,0.0,1.0
2023-09-28,3.51,3.6,3.51,3.6,541,3.51,3.6,3.51,3.6,541,0.0,1.0
2023-09-29,3.5,3.68,3.5,3.5101,7121,3.5,3.68,3.5,3.5101,7121,0.0,1.0
2023-10-02,3.5,3.71,3.5,3.71,3353,3.5,3.71,3.5,3.71,3353,0.0,1.0
2023-10-03,3.59,3.61,3.59,3.61,2713,3.59,3.61,3.59,3.61,2713,0.0,1.0
2023-10-04,3.55,3.56,3.3988,3.4,4998,3.55,3.56,3.3988,3.4,4998,0.0,1.0
2023-10-05,3.64,3.65,3.48,3.48,3427,3.64,3.65,3.48,3.48,3427,0.0,1.0
2023-10-06,3.48,3.5,3.47,3.48,6996,3.48,3.5,3.47,3.48,6996,0.0,1.0
2023-10-09,3.4,3.4098,3.28,3.28,3090,3.4,3.4098,3.28,3.28,3090,0.0,1.0
2023-10-10,3.4,3.4,3.4,3.4,360,3.4,3.4,3.4,3.4,360,0.0,1.0
2023-10-11,3.5891,3.6,3.35,3.35,4127,3.5891,3.6,3.35,3.35,4127,0.0,1.0
2023-10-12,3.5335,3.6,3.43,3.6,5668,3.5335,3.6,3.43,3.6,5668,0.0,1.0
2023-10-13,3.53,3.5307,3.51,3.5199,2688,3.53,3.5307,3.51,3.5199,2688,0.0,1.0
2023-10-16,3.62,3.622,3.61,3.61,2731,3.62,3.622,3.61,3.61,2731,0.0,1.0
2023-10-17,3.4366,3.53,3.43,3.53,1723,3.4366,3.53,3.43,3.53,1723,0.0,1.0
2023-10-18,3.3701,3.465,3.31,3.3101,6575,3.3701,3.465,3.31,3.3101,6575,0.0,1.0
2023-10-19,3.3499,3.43,3.3499,3.37,3814,3.3499,3.43,3.3499,3.37,3814,0.0,1.0
2023-10-20,3.59,3.59,3.59,3.59,460,3.59,3.59,3.59,3.59,460,0.0,1.0
2023-10-23,3.475,3.5,3.35,3.48,4694,3.475,3.5,3.35,3.48,4694,0.0,1.0
2023-10-24,3.65,3.7,3.45,3.45,2991,3.65,3.7,3.45,3.45,2991,0.0,1.0
2023-10-25,3.59,3.63,3.39,3.57,7040,3.59,3.63,3.39,3.57,7040,0.0,1.0
2023-10-26,3.51,3.5991,3.51,3.51,4582,3.51,3.5991,3.51,3.51,4582,0.0,1.0
2023-10-27,3.51,3.6,3.51,3.5951,3961,3.51,3.6,3.51,3.5951,3961,0.0,1.0
2023-10-30,3.466,3.65,3.466,3.55,10578,3.466,3.65,3.466,3.55,10578,0.0,1.0
2023-10-31,3.73,3.9641,3.57,3.57,16117,3.73,3.9641,3.57,3.57,16117,0.0,1.0
2023-11-01,3.89,3.89,3.75,3.75,4911,3.89,3.89,3.75,3.75,4911,0.0,1.0
2023-11-02,3.89,3.965,3.89,3.95,1727,3.89,3.965,3.89,3.95,1727,0.0,1.0
2023-11-03,4.05,4.39,3.96,3.9986,41069,4.05,4.39,3.96,3.9986,41069,0.0,1.0
2023-11-06,4.06,4.26,3.93,3.93,10321,4.06,4.26,3.93,3.93,10321,0.0,1.0
2023-11-07,4.07,4.1228,4.07,4.1133,1972,4.07,4.1228,4.07,4.1133,1972,0.0,1.0
2023-11-08,4.12,4.13,3.81,3.81,8128,4.12,4.13,3.81,3.81,8128,0.0,1.0
2023-11-09,3.96,4.28,3.96,4.1,2936,3.96,4.28,3.96,4.1,2936,0.0,1.0
2023-11-10,4.0388,4.1151,4.02,4.1151,1459,4.0388,4.1151,4.02,4.1151,1459,0.0,1.0
2023-11-13,4.03,4.15,4.01,4.09,2923,4.03,4.15,4.01,4.09,2923,0.0,1.0
2023-11-14,4.06,4.16,4.03,4.05,1293,4.06,4.16,4.03,4.05,1293,0.0,1.0
2023-11-15,4.01,4.05,4.01,4.05,377,4.01,4.05,4.01,4.05,377,0.0,1.0
2023-11-16,4.07,4.07,3.8678,3.8678,620,4.07,4.07,3.8678,3.8678,620,0.0,1.0
2023-11-17,3.72,3.8001,3.72,3.8,3482,3.72,3.8001,3.72,3.8,3482,0.0,1.0
2023-11-20,3.7001,3.7489,3.65,3.72,1461,3.7001,3.7489,3.65,3.72,1461,0.0,1.0
2023-11-21,3.7,3.7,3.605,3.63,2533,3.7,3.7,3.605,3.63,2533,0.0,1.0
2023-11-22,3.7,3.7,3.6247,3.68,11428,3.7,3.7,3.6247,3.68,11428,0.0,1.0
2023-11-24,3.69,3.7,3.575,3.7,3532,3.69,3.7,3.575,3.7,3532,0.0,1.0
2023-11-27,3.65,3.65,3.6216,3.6216,1231,3.65,3.65,3.6216,3.6216,1231,0.0,1.0
2023-11-28,3.69,3.7,3.5501,3.6835,6865,3.69,3.7,3.5501,3.6835,6865,0.0,1.0
2023-11-29,3.6439,3.8,3.61,3.7,4762,3.6439,3.8,3.61,3.7,4762,0.0,1.0
2023-11-30,3.69,3.7,3.53,3.7,3596,3.69,3.7,3.53,3.7,3596,0.0,1.0
2023-12-01,3.5213,3.6655,3.5213,3.64,4790,3.5213,3.6655,3.5213,3.64,4790,0.0,1.0
2023-12-04,3.64,3.7,3.47,3.47,3936,3.64,3.7,3.47,3.47,3936,0.0,1.0
2023-12-05,3.55,3.7,3.55,3.67,10669,3.55,3.7,3.55,3.67,10669,0.0,1.0
2023-12-06,3.48,3.5802,3.38,3.57,23364,3.48,3.5802,3.38,3.57,23364,0.0,1.0
2023-12-07,3.4544,3.5708,3.4544,3.5708,10659,3.4544,3.5708,3.4544,3.5708,10659,0.0,1.0
2023-12-08,3.41,3.4999,3.3301,3.4501,7990,3.41,3.4999,3.3301,3.4501,7990,0.0,1.0
2023-12-11,3.49,3.592,3.49,3.592,2758,3.49,3.592,3.49,3.592,2758,0.0,1.0
2023-12-12,3.4884,3.52,3.4,3.47,2920,3.4884,3.52,3.4,3.47,2920,0.0,1.0
2023-12-13,3.39,3.515,3.35,3.48,3874,3.39,3.515,3.35,3.48,3874,0.0,1.0
2023-12-14,3.27,3.45,3.235,3.38,18771,3.27,3.45,3.235,3.38,18771,0.0,1.0
2023-12-15,3.35,3.4049,3.11,3.3,11692,3.35,3.4049,3.11,3.3,11692,0.0,1.0
2023-12-18,3.24,3.3,3.22,3.22,1233,3.24,3.3,3.22,3.22,1233,0.0,1.0
2023-12-19,3.91,3.91,3.24,3.24,10001,3.91,3.91,3.24,3.24,10001,0.0,1.0
2023-12-20,4.33,4.6171,3.8,3.81,43396,4.33,4.6171,3.8,3.81,43396,0.0,1.0
2023-12-21,4.31,4.63,4.15,4.4999,34779,4.31,4.63,4.15,4.4999,34779,0.0,1.0
2023-12-22,4.21,4.26,3.89,4.26,8156,4.21,4.26,3.89,4.26,8156,0.0,1.0
2023-12-26,4.934,4.9947,4.1005,4.1005,499479,4.934,4.9947,4.1005,4.1005,499479,0.0,1.0
2023-12-27,5.2,5.5,4.7001,4.76,428013,5.2,5.5,4.7001,4.76,428013,0.0,1.0
2023-12-28,5.2,5.47,4.95,5.22,158768,5.2,5.47,4.95,5.22,158768,0.0,1.0
2023-12-29,4.9,5.25,4.45,5.25,133239,4.9,5.25,4.45,5.25,133239,0.0,1.0
2024-01-02,4.41,4.9,4.35,4.9,62987,4.41,4.9,4.35,4.9,62987,0.0,1.0
2024-01-03,4.0,4.45,4.0,4.31,28073,4.0,4.45,4.0,4.31,28073,0.0,1.0
2024-01-04,4.35,4.65,4.04,4.18,306423,4.35,4.65,4.04,4.18,306423,0.0,1.0
2024-01-05,4.43,4.5399,4.16,4.27,113384,4.43,4.5399,4.16,4.27,113384,0.0,1.0
2024-01-08,4.54,4.54,4.23,4.51,3128,4.54,4.54,4.23,4.51,3128,0.0,1.0
2024-01-09,4.54,4.54,4.405,4.405,3036,4.54,4.54,4.405,4.405,3036,0.0,1.0
2024-01-10,4.27,4.38,4.259,4.35,17572,4.27,4.38,4.259,4.35,17572,0.0,1.0
2024-01-11,4.33,4.86,4.25,4.42,31023,4.33,4.86,4.25,4.42,31023,0.0,1.0
2024-01-12,4.13,4.84,4.13,4.84,15988,4.13,4.84,4.13,4.84,15988,0.0,1.0
2024-01-16,4.2,4.52,4.15,4.52,12848,4.2,4.52,4.15,4.52,12848,0.0,1.0
2024-01-17,3.91,4.4585,3.81,4.26,44133,3.91,4.4585,3.81,4.26,44133,0.0,1.0
2024-01-18,3.82,3.91,3.81,3.9,6051,3.82,3.91,3.81,3.9,6051,0.0,1.0
2024-01-19,3.9,4.0,3.85,4.0,8780,3.9,4.0,3.85,4.0,8780,0.0,1.0
2024-01-22,3.9104,3.9104,3.9104,3.9104,5945,3.9104,3.9104,3.9104,3.9104,5945,0.0,1.0
2024-01-23,4.03,4.3,4.01,4.04,12994,4.03,4.3,4.01,4.04,12994,0.0,1.0
2024-01-24,4.2,4.2799,3.87,4.11,14452,4.2,4.2799,3.87,4.11,14452,0.0,1.0
2024-01-25,3.82,4.1599,3.81,4.025,24932,3.82,4.1599,3.81,4.025,24932,0.0,1.0
2024-01-26,3.71,4.1899,3.7,3.79,19475,3.71,4.1899,3.7,3.79,19475,0.0,1.0
2024-01-29,3.64,3.7904,3.51,3.7904,13918,3.64,3.7904,3.51,3.7904,13918,0.0,1.0
2024-01-30,3.53,3.675,3.53,3.65,7213,3.53,3.675,3.53,3.65,7213,0.0,1.0
2024-01-31,3.54,3.71,3.5,3.5,4620,3.54,3.71,3.5,3.5,4620,0.0,1.0
2024-02-01,3.4999,3.65,3.43,3.65,88720,3.4999,3.65,3.43,3.65,88720,0.0,1.0
2024-02-02,3.5076,3.5076,3.43,3.46,4426,3.5076,3.5076,3.43,3.46,4426,0.0,1.0
2024-02-05,3.21,3.45,3.2,3.38,118067,3.21,3.45,3.2,3.38,118067,0.0,1.0
2024-02-06,3.07,3.3699,2.92,3.22,488700,3.07,3.3699,2.92,3.22,488700,0.0,1.0
2024-02-07,2.105,2.88,1.92,2.88,281961,2.105,2.88,1.92,2.88,281961,0.0,1.0
2024-02-08,2.24,2.47,2.15,2.25,40696,2.24,2.47,2.15,2.25,40696,0.0,1.0
2024-02-09,2.45,2.48,2.2943,2.3,29110,2.45,2.48,2.2943,2.3,29110,0.0,1.0
2024-02-12,2.51,2.6,2.355,2.4,25253,2.51,2.6,2.355,2.4,25253,0.0,1.0
2024-02-13,2.48,2.48,2.35,2.455,9927,2.48,2.48,2.35,2.455,9927,0.0,1.0
2024-02-14,2.525,2.59,2.36,2.47,42523,2.525,2.59,2.36,2.47,42523,0.0,1.0
2024-02-15,2.51,2.68,2.44,2.51,21598,2.51,2.68,2.44,2.51,21598,0.0,1.0
2024-02-16,2.4,2.69,2.4,2.68,5405,2.4,2.69,2.4,2.68,5405,0.0,1.0
2024-02-20,2.36,2.56,2.34,2.56,13003,2.36,2.56,2.34,2.56,13003,0.0,1.0
2024-02-21,2.37,2.3884,2.34,2.3884,4434,2.37,2.3884,2.34,2.3884,4434,0.0,1.0
2024-02-22,2.23,2.36,2.2,2.34,35013,2.23,2.36,2.2,2.34,35013,0.0,1.0
2024-02-23,2.2,2.23,2.1993,2.1993,5899,2.2,2.23,2.1993,2.1993,5899,0.0,1.0
2024-02-26,2.19,2.295,2.1701,2.24,4187,2.19,2.295,2.1701,2.24,4187,0.0,1.0
2024-02-27,2.05,2.25,2.05,2.2201,10301,2.05,2.25,2.05,2.2201,10301,0.0,1.0
2024-02-28,2.0,2.16,1.96,2.0801,16376,2.0,2.16,1.96,2.0801,16376,0.0,1.0
2024-02-29,2.01,2.1,2.01,2.1,7218,2.01,2.1,2.01,2.1,7218,0.0,1.0
2024-03-01,2.2,2.2899,2.08,2.2696,8146,2.2,2.2899,2.08,2.2696,8146,0.0,1.0
2024-03-04,2.238,2.28,2.145,2.27,13730,2.238,2.28,2.145,2.27,13730,0.0,1.0
2024-03-05,2.34,2.38,2.24,2.25,9791,2.34,2.38,2.24,2.25,9791,0.0,1.0
2024-03-06,2.09,2.29,2.09,2.29,3429,2.09,2.29,2.09,2.29,3429,0.0,1.0
2024-03-07,2.05,2.151,2.05,2.151,5051,2.05,2.151,2.05,2.151,5051,0.0,1.0
2024-03-08,2.06,2.2199,2.05,2.15,9917,2.06,2.2199,2.05,2.15,9917,0.0,1.0
2024-03-11,2.07,2.13,2.06,2.08,6493,2.07,2.13,2.06,2.08,6493,0.0,1.0
2024-03-12,2.07,2.13,2.07,2.0829,5500,2.07,2.13,2.07,2.0829,5500,0.0,1.0
2024-03-13,2.07,2.155,2.055,2.1,5335,2.07,2.155,2.055,2.1,5335,0.0,1.0
2024-03-14,2.14,2.16,2.13,2.13,3574,2.14,2.16,2.13,2.13,3574,0.0,1.0
2024-03-15,2.13,2.2177,2.13,2.2001,3791,2.13,2.2177,2.13,2.2001,3791,0.0,1.0
2024-03-18,2.25,2.26,2.15,2.25,18218,2.25,2.26,2.15,2.25,18218,0.0,1.0
2024-03-19,2.5,2.56,2.29,2.3,36777,2.5,2.56,2.29,2.3,36777,0.0,1.0
2024-03-20,2.36,2.6099,1.95,2.6099,43484,2.36,2.6099,1.95,2.6099,43484,0.0,1.0
2024-03-21,2.28,2.35,2.27,2.33,5710,2.28,2.35,2.27,2.33,5710,0.0,1.0
2024-03-22,2.26,2.35,2.26,2.28,6102,2.26,2.35,2.26,2.28,6102,0.0,1.0
2024-03-25,2.2,2.3,2.15,2.15,4137,2.2,2.3,2.15,2.15,4137,0.0,1.0
2024-03-26,2.09,2.28,2.09,2.2324,3514,2.09,2.28,2.09,2.2324,3514,0.0,1.0
2024-03-27,2.24,2.3499,2.1001,2.3499,7009,2.24,2.3499,2.1001,2.3499,7009,0.0,1.0
2024-03-28,2.17,2.17,2.17,2.17,2911,2.17,2.17,2.17,2.17,2911,0.0,1.0
2024-04-01,2.24,2.24,2.085,2.12,3110,2.24,2.24,2.085,2.12,3110,0.0,1.0
2024-04-02,2.08,2.173,2.08,2.173,15839,2.08,2.173,2.08,2.173,15839,0.0,1.0
2024-04-03,2.11,2.11,2.03,2.03,3893,2.11,2.11,2.03,2.03,3893,0.0,1.0
2024-04-04,2.05,2.0855,2.0164,2.055,5245,2.05,2.0855,2.0164,2.055,5245,0.0,1.0
2024-04-05,2.0,2.08,2.0,2.05,3277,2.0,2.08,2.0,2.05,3277,0.0,1.0
2024-04-08,2.04,2.04,2.0204,2.04,1762,2.04,2.04,2.0204,2.04,1762,0.0,1.0
2024-04-09,2.04,2.04,2.04,2.04,563,2.04,2.04,2.04,2.04,563,0.0,1.0
2024-04-10,2.06,2.1378,2.06,2.09,536,2.06,2.1378,2.06,2.09,536,0.0,1.0
2024-04-11,2.105,2.134,2.06,2.06,1213,2.105,2.134,2.06,2.06,1213,0.0,1.0
2024-04-12,2.1,2.1286,2.1,2.1,868,2.1,2.1286,2.1,2.1,868,0.0,1.0
2024-04-15,2.02,2.0684,2.02,2.0684,5062,2.02,2.0684,2.02,2.0684,5062,0.0,1.0
2024-04-16,2.12,2.13,2.0,2.0,13433,2.12,2.13,2.0,2.0,13433,0.0,1.0
2024-04-17,2.07,2.07,2.02,2.02,3114,2.07,2.07,2.02,2.02,3114,0.0,1.0
2024-04-18,2.09,2.1,2.02,2.04,3260,2.09,2.1,2.02,2.04,3260,0.0,1.0
2024-04-19,2.09,2.17,2.09,2.12,3804,2.09,2.17,2.09,2.12,3804,0.0,1.0
2024-04-22,2.25,2.25,2.0909,2.2,7352,2.25,2.25,2.0909,2.2,7352,0.0,1.0
2024-04-23,2.15,2.15,2.1061,2.13,1153,2.15,2.15,2.1061,2.13,1153,0.0,1.0
2024-04-24,2.15,2.18,2.15,2.18,987,2.15,2.18,2.15,2.18,987,0.0,1.0
2024-04-25,2.2,2.2,2.2,2.2,353,2.2,2.2,2.2,2.2,353,0.0,1.0
2024-04-26,2.1,2.125,2.095,2.125,1760,2.1,2.125,2.095,2.125,1760,0.0,1.0
2024-04-29,2.205,2.21,2.11,2.17,1495,2.205,2.21,2.11,2.17,1495,0.0,1.0
2024-04-30,2.11,2.22,2.06,2.07,68834,2.11,2.22,2.06,2.07,68834,0.0,1.0
2024-05-01,2.14,2.2,2.14,2.2,635,2.14,2.2,2.14,2.2,635,0.0,1.0
2024-05-02,2.1,2.11,2.0756,2.1077,5840,2.1,2.11,2.0756,2.1077,5840,0.0,1.0
2024-05-03,2.055,2.12,2.0,2.12,7691,2.055,2.12,2.0,2.12,7691,0.0,1.0
2024-05-06,2.1545,2.48,2.0001,2.01,7594,2.1545,2.48,2.0001,2.01,7594,0.0,1.0
2024-05-07,2.05,2.07,2.0335,2.07,3444,2.05,2.07,2.0335,2.07,3444,0.0,1.0
2024-05-08,2.16,2.16,2.09,2.1,1314,2.16,2.16,2.09,2.1,1314,0.0,1.0
2024-05-09,2.122,2.122,2.122,2.122,5148,2.122,2.122,2.122,2.122,5148,0.0,1.0
2024-05-10,2.13,2.13,2.13,2.13,356,2.13,2.13,2.13,2.13,356,0.0,1.0
2024-05-13,2.12,2.13,1.9501,2.1056,12182,2.12,2.13,1.9501,2.1056,12182,0.0,1.0
2024-05-14,2.07,2.07,2.07,2.07,242,2.07,2.07,2.07,2.07,242,0.0,1.0
2024-05-15,2.255,2.255,2.0501,2.0501,711,2.255,2.255,2.0501,2.0501,711,0.0,1.0
2024-05-16,2.13,2.24,2.13,2.24,6046,2.13,2.24,2.13,2.24,6046,0.0,1.0
2024-05-17,2.12,2.13,2.12,2.13,5346,2.12,2.13,2.12,2.13,5346,0.0,1.0
2024-05-20,2.03,2.08,1.9806,2.0429,3963,2.03,2.08,1.9806,2.0429,3963,0.0,1.0
2024-05-21,2.04,2.0989,2.04,2.05,3672,2.04,2.0989,2.04,2.05,3672,0.0,1.0
2024-05-22,2.06,2.11,2.06,2.11,651,2.06,2.11,2.06,2.11,651,0.0,1.0
2024-05-23,2.02,2.02,2.02,2.02,825,2.02,2.02,2.02,2.02,825,0.0,1.0
2024-05-24,2.0672,2.1,2.0672,2.09,1658,2.0672,2.1,2.0672,2.09,1658,0.0,1.0
2024-05-28,2.0672,2.0672,2.0672,2.0672,114,2.0672,2.0672,2.0672,2.0672,114,0.0,1.0
2024-05-29,2.01,2.1,1.98,2.0102,2928,2.01,2.1,1.98,2.0102,2928,0.0,1.0
2024-05-30,2.01,2.01,2.01,2.01,197,2.01,2.01,2.01,2.01,197,0.0,1.0
2024-05-31,2.16,2.169,1.98,2.169,3141,2.16,2.169,1.98,2.169,3141,0.0,1.0
2024-06-03,2.14,2.14,1.96,1.96,1425,2.14,2.14,1.96,1.96,1425,0.0,1.0
2024-06-04,2.02,2.03,2.02,2.03,463,2.02,2.03,2.02,2.03,463,0.0,1.0
2024-06-05,2.02,2.02,2.02,2.02,544,2.02,2.02,2.02,2.02,544,0.0,1.0
2024-06-06,2.0699,2.15,2.0699,2.15,557,2.0699,2.15,2.0699,2.15,557,0.0,1.0
2024-06-07,1.95,2.095,1.95,2.0301,4852,1.95,2.095,1.95,2.0301,4852,0.0,1.0
2024-06-10,1.9997,2.0,1.97,1.9849,2579,1.9997,2.0,1.97,1.9849,2579,0.0,1.0
2024-06-11,2.06,2.08,1.95,1.9924,13681,2.06,2.08,1.95,1.9924,13681,0.0,1.0
2024-06-12,2.0799,2.0799,2.0,2.0679,1903,2.0799,2.0799,2.0,2.0679,1903,0.0,1.0
2024-06-13,2.06,2.08,1.95,2.08,7480,2.06,2.08,1.95,2.08,7480,0.0,1.0
2024-06-14,1.9,2.08,1.9,2.05,2134,1.9,2.08,1.9,2.05,2134,0.0,1.0
2024-06-17,2.0329,2.0329,1.99,2.0,1884,2.0329,2.0329,1.99,2.0,1884,0.0,1.0
2024-06-18,1.93,1.99,1.89,1.93,6603,1.93,1.99,1.89,1.93,6603,0.0,1.0
2024-06-20,1.92,1.95,1.92,1.92,1274,1.92,1.95,1.92,1.92,1274,0.0,1.0
2024-06-21,1.98,1.98,1.97,1.97,2502,1.98,1.98,1.97,1.97,2502,0.0,1.0
2024-06-24,2.07,2.08,2.07,2.0789,1207,2.07,2.08,2.07,2.0789,1207,0.0,1.0
2024-06-25,2.04,2.06,2.0306,2.0545,3316,2.04,2.06,2.0306,2.0545,3316,0.0,1.0
2024-06-26,2.0304,2.0304,2.0,2.02,904,2.0304,2.0304,2.0,2.02,904,0.0,1.0
2024-06-27,2.0304,2.0304,2.0304,2.0304,142,2.0304,2.0304,2.0304,2.0304,142,0.0,1.0
2024-06-28,2.08,2.08,1.998,1.998,2092,2.08,2.08,1.998,1.998,2092,0.0,1.0
2024-07-01,2.0,2.0,2.0,2.0,823,2.0,2.0,2.0,2.0,823,0.0,1.0
2024-07-02,2.0299,2.03,2.0297,2.03,795,2.0299,2.03,2.0297,2.03,795,0.0,1.0
2024-07-03,2.04,2.04,2.01,2.01,2235,2.04,2.04,2.01,2.01,2235,0.0,1.0
2024-07-05,2.09,2.09,2.09,2.09,1095,2.09,2.09,2.09,2.09,1095,0.0,1.0
2024-07-08,2.124,2.124,2.0501,2.0501,2353,2.124,2.124,2.0501,2.0501,2353,0.0,1.0
2024-07-09,2.124,2.124,2.124,2.124,209,2.124,2.124,2.124,2.124,209,0.0,1.0
2024-07-10,2.15,2.16,2.09,2.09,1937,2.15,2.16,2.09,2.09,1937,0.0,1.0
2024-07-11,2.05,2.28,2.05,2.19,2838,2.05,2.28,2.05,2.19,2838,0.0,1.0
2024-07-12,2.03,2.15,1.9101,2.15,3726,2.03,2.15,1.9101,2.15,3726,0.0,1.0
2024-07-15,2.0,2.09,1.98,2.09,2584,2.0,2.09,1.98,2.09,2584,0.0,1.0
2024-07-16,1.96,1.96,1.96,1.96,4161,1.96,1.96,1.96,1.96,4161,0.0,1.0
2024-07-17,2.24,2.46,1.88,2.27,3606227,2.24,2.46,1.88,2.27,3606227,0.0,1.0
2024-07-18,2.24,2.35,2.0101,2.12,124203,2.24,2.35,2.0101,2.12,124203,0.0,1.0
2024-07-19,2.1001,2.17,2.02,2.17,40913,2.1001,2.17,2.02,2.17,40913,0.0,1.0
2024-07-22,2.15,2.26,2.05,2.09,63002,2.15,2.26,2.05,2.09,63002,0.0,1.0
2024-07-23,2.05,2.26,2.0,2.1,58049,2.05,2.26,2.0,2.1,58049,0.0,1.0
2024-07-24,2.01,2.1,2.01,2.0409,34299,2.01,2.1,2.01,2.0409,34299,0.0,1.0
2024-07-25,1.97,2.055,1.88,2.02,21574,1.97,2.055,1.88,2.02,21574,0.0,1.0
2024-07-26,1.81,1.99,1.68,1.89,43082,1.81,1.99,1.68,1.89,43082,0.0,1.0
2024-07-29,1.7,1.87,1.7,1.802,11108,1.7,1.87,1.7,1.802,11108,0.0,1.0
2024-07-30,1.81,1.84,1.73,1.761,8240,1.81,1.84,1.73,1.761,8240,0.0,1.0
2024-07-31,1.81,1.81,1.7101,1.7101,6682,1.81,1.81,1.7101,1.7101,6682,0.0,1.0
2024-08-01,1.75,1.8,1.75,1.75,2741,1.75,1.8,1.75,1.75,2741,0.0,1.0
2024-08-02,1.77,1.8,1.75,1.8,4903,1.77,1.8,1.75,1.8,4903,0.0,1.0
2024-08-05,1.5417,1.7332,1.465,1.65,21039,1.5417,1.7332,1.465,1.65,21039,0.0,1.0
2024-08-06,1.64,1.64,1.5501,1.5501,1194,1.64,1.64,1.5501,1.5501,1194,0.0,1.0
2024-08-07,1.8,1.8,1.61,1.6453,3093,1.8,1.8,1.61,1.6453,3093,0.0,1.0
2024-08-08,1.78,1.8092,1.72,1.7227,3457,1.78,1.8092,1.72,1.7227,3457,0.0,1.0
2024-08-09,1.79,1.79,1.5,1.5,3889,1.79,1.79,1.5,1.5,3889,0.0,1.0
2024-08-12,1.64,1.79,1.63,1.77,6423,1.64,1.79,1.63,1.77,6423,0.0,1.0
2024-08-13,1.73,1.7599,1.55,1.65,11932,1.73,1.7599,1.55,1.65,11932,0.0,1.0
2024-08-14,1.68,1.76,1.68,1.7506,2936,1.68,1.76,1.68,1.7506,2936,0.0,1.0
2024-08-15,1.73,1.74,1.67,1.69,19362,1.73,1.74,1.67,1.69,19362,0.0,1.0
2024-08-16,1.6626,1.695,1.66,1.66,1990,1.6626,1.695,1.66,1.66,1990,0.0,1.0
2024-08-19,1.74,1.74,1.63,1.66,2321,1.74,1.74,1.63,1.66,2321,0.0,1.0
2024-08-20,1.59,1.7,1.4201,1.4201,10704,1.59,1.7,1.4201,1.4201,10704,0.0,1.0
2024-08-21,1.58,1.6,1.55,1.59,7004,1.58,1.6,1.55,1.59,7004,0.0,1.0
2024-08-22,1.6,1.61,1.58,1.61,3496,1.6,1.61,1.58,1.61,3496,0.0,1.0
2024-08-23,1.6,1.6,1.6,1.6,434,1.6,1.6,1.6,1.6,434,0.0,1.0
2024-08-26,1.45,1.54,1.36,1.36,11060,1.45,1.54,1.36,1.36,11060,0.0,1.0
2024-08-27,1.59,1.5925,1.52,1.52,1688,1.59,1.5925,1.52,1.52,1688,0.0,1.0
2024-08-28,1.55,1.6,1.55,1.55,4877,1.55,1.6,1.55,1.55,4877,0.0,1.0
2024-08-29,1.45,1.51,1.45,1.51,2291,1.45,1.51,1.45,1.51,2291,0.0,1.0
2024-08-30,1.4813,1.545,1.46,1.5,4038,1.4813,1.545,1.46,1.5,4038,0.0,1.0
2024-09-03,1.49,1.6,1.4801,1.6,1098,1.49,1.6,1.4801,1.6,1098,0.0,1.0
2024-09-04,1.49,1.64,1.49,1.5,11699,1.49,1.64,1.49,1.5,11699,0.0,1.0
2024-09-05,1.49,1.49,1.49,1.49,144,1.49,1.49,1.49,1.49,144,0.0,1.0
2024-09-06,1.48,1.55,1.45,1.48,2369,1.48,1.55,1.45,1.48,2369,0.0,1.0
2024-09-09,1.481,1.481,1.481,1.481,517,1.481,1.481,1.481,1.481,517,0.0,1.0
2024-09-10,1.62,1.62,1.48,1.48,423,1.62,1.62,1.48,1.48,423,0.0,1.0
2024-09-11,1.53,1.61,1.53,1.61,1068,1.53,1.61,1.53,1.61,1068,0.0,1.0
2024-09-12,1.49,1.5,1.4,1.4,1076,1.49,1.5,1.4,1.4,1076,0.0,1.0
2024-09-13,1.5,1.5,1.48,1.49,2346,1.5,1.5,1.48,1.49,2346,0.0,1.0
2024-09-16,1.5,1.5,1.5,1.5,257,1.5,1.5,1.5,1.5,257,0.0,1.0
2024-09-17,1.595,1.63,1.595,1.63,950,1.595,1.63,1.595,1.63,950,0.0,1.0
2024-09-18,1.57,1.61,1.57,1.58,2844,1.57,1.61,1.57,1.58,2844,0.0,1.0
2024-09-19,1.55,1.55,1.54,1.54,1325,1.55,1.55,1.54,1.54,1325,0.0,1.0
2024-09-20,1.55,1.55,1.55,1.55,468,1.55,1.55,1.55,1.55,468,0.0,1.0
2024-09-23,1.52,1.523,1.4,1.44,6194,1.52,1.523,1.4,1.44,6194,0.0,1.0
2024-09-24,1.46,1.53,1.46,1.53,4640,1.46,1.53,1.46,1.53,4640,0.0,1.0
2024-09-25,1.47,1.47,1.2,1.46,7337,1.47,1.47,1.2,1.46,7337,0.0,1.0
2024-09-26,1.48,1.55,1.48,1.51,7877,1.48,1.55,1.48,1.51,7877,0.0,1.0
2024-09-27,1.55,1.59,1.55,1.57,2518,1.55,1.59,1.55,1.57,2518,0.0,1.0
2024-09-30,1.57,1.6,1.56,1.58,3676,1.57,1.6,1.56,1.58,3676,0.0,1.0
2024-10-01,1.64,1.7597,1.55,1.59,33918,1.64,1.7597,1.55,1.59,33918,0.0,1.0
2024-10-02,1.79,1.79,1.64,1.65,7749,1.79,1.79,1.64,1.65,7749,0.0,1.0
2024-10-03,1.7637,1.89,1.6847,1.78,8649,1.7637,1.89,1.6847,1.78,8649,0.0,1.0
2024-10-04,1.9038,2.015,1.8,1.85,45506,1.9038,2.015,1.8,1.85,45506,0.0,1.0
2024-10-07,2.095,2.17,1.9,2.07,71813,2.095,2.17,1.9,2.07,71813,0.0,1.0
2024-10-08,2.06,2.06,1.995,2.06,3669,2.06,2.06,1.995,2.06,3669,0.0,1.0
2024-10-09,2.01,2.24,2.01,2.04,23490,2.01,2.24,2.01,2.04,23490,0.0,1.0
2024-10-10,2.01,2.075,2.01,2.075,2396,2.01,2.075,2.01,2.075,2396,0.0,1.0
2024-10-11,2.04,2.05,1.9,1.97,3371,2.04,2.05,1.9,1.97,3371,0.0,1.0
2024-10-14,2.16,2.16,1.9446,2.0,1766,2.16,2.16,1.9446,2.0,1766,0.0,1.0
2024-10-15,2.08,2.15,2.0074,2.0074,1047,2.08,2.15,2.0074,2.0074,1047,0.0,1.0
2024-10-16,2.08,2.08,1.96,1.9831,8264,2.08,2.08,1.96,1.9831,8264,0.0,1.0
2024-10-17,2.1301,2.16,2.1,2.16,13782,2.1301,2.16,2.1,2.16,13782,0.0,1.0
2024-10-18,2.22,2.22,2.109,2.1099,3631,2.22,2.22,2.109,2.1099,3631,0.0,1.0
2024-10-21,2.22,2.23,2.12,2.12,14446,2.22,2.23,2.12,2.12,14446,0.0,1.0
2024-10-22,2.54,2.65,2.21,2.21,45964,2.54,2.65,2.21,2.21,45964,0.0,1.0
2024-10-23,2.87,3.56,2.5,2.5,153821,2.87,3.56,2.5,2.5,153821,0.0,1.0
2024-10-24,3.03,3.09,2.6,2.94,32240,3.03,3.09,2.6,2.94,32240,0.0,1.0
2024-10-25,2.81,3.02,2.67,3.02,16774,2.81,3.02,2.67,3.02,16774,0.0,1.0
2024-10-28,2.56,2.97,2.1,2.97,19093,2.56,2.97,2.1,2.97,19093,0.0,1.0
2024-10-29,2.34,2.4965,2.13,2.47,13916,2.34,2.4965,2.13,2.47,13916,0.0,1.0
2024-10-30,2.2256,2.3,2.15,2.21,8404,2.2256,2.3,2.15,2.21,8404,0.0,1.0
2024-10-31,2.41,2.45,2.27,2.45,5716,2.41,2.45,2.27,2.45,5716,0.0,1.0
2024-11-01,2.305,2.45,2.2769,2.45,1476,2.305,2.45,2.2769,2.45,1476,0.0,1.0
2024-11-04,2.4832,2.58,2.25,2.2586,30854,2.4832,2.58,2.25,2.2586,30854,0.0,1.0
2024-11-05,2.6232,2.83,2.41,2.606,53824,2.6232,2.83,2.41,2.606,53824,0.0,1.0
2024-11-06,2.44,2.485,2.36,2.44,6853,2.44,2.485,2.36,2.44,6853,0.0,1.0
2024-11-07,2.54,2.59,2.2401,2.285,8406,2.54,2.59,2.2401,2.285,8406,0.0,1.0
2024-11-08,2.31,2.5465,2.1357,2.15,6978,2.31,2.5465,2.1357,2.15,6978,0.0,1.0
2024-11-11,2.39,2.69,2.1101,2.1101,6045,2.39,2.69,2.1101,2.1101,6045,0.0,1.0
2024-11-12,2.2674,2.31,2.18,2.31,1012,2.2674,2.31,2.18,2.31,1012,0.0,1.0
2024-11-13,2.22,2.595,2.15,2.4,6152,2.22,2.595,2.15,2.4,6152,0.0,1.0
2024-11-14,2.12,2.3971,2.12,2.3685,4634,2.12,2.3971,2.12,2.3685,4634,0.0,1.0
2024-11-15,2.1743,2.52,1.8302,2.2,10793,2.1743,2.52,1.8302,2.2,10793,0.0,1.0
2024-11-18,1.94,2.2952,1.85,2.1,3791,1.94,2.2952,1.85,2.1,3791,0.0,1.0
2024-11-19,2.0094,2.2743,1.95,1.95,10996,2.0094,2.2743,1.95,1.95,10996,0.0,1.0
2024-11-20,2.2102,2.35,1.88,2.15,17744,2.2102,2.35,1.88,2.15,17744,0.0,1.0
2024-11-21,2.2,2.27,2.19,2.25,2959,2.2,2.27,2.19,2.25,2959,0.0,1.0
2024-11-22,2.2595,2.35,2.05,2.05,2686,2.2595,2.35,2.05,2.05,2686,0.0,1.0
2024-11-25,2.2,2.2,1.95,2.0672,6481,2.2,2.2,1.95,2.0672,6481,0.0,1.0
2024-11-26,2.23,2.23,2.2294,2.2294,368,2.23,2.23,2.2294,2.2294,368,0.0,1.0
2024-11-27,2.31,2.35,2.07,2.25,3042,2.31,2.35,2.07,2.25,3042,0.0,1.0
2024-11-29,2.35,2.56,2.1,2.28,17220,2.35,2.56,2.1,2.28,17220,0.0,1.0
2024-12-02,2.4239,2.53,2.39,2.53,7342,2.4239,2.53,2.39,2.53,7342,0.0,1.0
2024-12-03,2.2989,2.4287,2.2989,2.4287,3315,2.2989,2.4287,2.2989,2.4287,3315,0.0,1.0
2024-12-04,3.18,3.18,2.3001,2.45,190739,3.18,3.18,2.3001,2.45,190739,0.0,1.0
2024-12-05,2.91,3.35,2.54,3.35,66058,2.91,3.35,2.54,3.35,66058,0.0,1.0
2024-12-06,2.9,3.06,2.685,2.99,43736,2.9,3.06,2.685,2.99,43736,0.0,1.0
2024-12-09,2.89,2.9,2.76,2.7683,2544,2.89,2.9,2.76,2.7683,2544,0.0,1.0
2024-12-10,2.75,3.0,2.66,3.0,5494,2.75,3.0,2.66,3.0,5494,0.0,1.0
2024-12-11,2.755,3.31,2.66,2.911,76224,2.755,3.31,2.66,2.911,76224,0.0,1.0
2024-12-12,2.71,2.8904,2.5401,2.76,18098,2.71,2.8904,2.5401,2.76,18098,0.0,1.0
2024-12-13,2.7155,3.0,2.62,2.93,5014,2.7155,3.0,2.62,2.93,5014,0.0,1.0
2024-12-16,2.65,2.8452,2.43,2.8452,9979,2.65,2.8452,2.43,2.8452,9979,0.0,1.0
2024-12-17,2.57,2.7569,2.45,2.7569,7103,2.57,2.7569,2.45,2.7569,7103,0.0,1.0
2024-12-18,2.37,2.68,2.36,2.56,30465,2.37,2.68,2.36,2.56,30465,0.0,1.0
2024-12-19,2.44,2.5739,2.255,2.49,6595,2.44,2.5739,2.255,2.49,6595,0.0,1.0
2024-12-20,2.56,2.65,2.25,2.543,30456,2.56,2.65,2.25,2.543,30456,0.0,1.0
2024-12-23,2.37,2.5,2.37,2.5,2893,2.37,2.5,2.37,2.5,2893,0.0,1.0
2024-12-24,2.58,2.58,2.33,2.4576,4378,2.58,2.58,2.33,2.4576,4378,0.0,1.0
2024-12-26,2.7969,2.7969,2.4217,2.4217,18754,2.7969,2.7969,2.4217,2.4217,18754,0.0,1.0
2024-12-27,2.89,3.01,2.44,2.95,43297,2.89,3.01,2.44,2.95,43297,0.0,1.0
2024-12-30,3.05,3.05,2.7819,2.88,20279,3.05,3.05,2.7819,2.88,20279,0.0,1.0
2024-12-31,3.4,3.5,2.81,2.96,102737,3.4,3.5,2.81,2.96,102737,0.0,1.0
2025-01-02,3.5,3.51,3.17,3.29,55267,3.5,3.51,3.17,3.29,55267,0.0,1.0
2025-01-03,3.45,3.58,3.43,3.5,21120,3.45,3.58,3.43,3.5,21120,0.0,1.0
2025-01-06,3.43,4.0499,2.75,4.0055,10742778,3.43,4.0499,2.75,4.0055,10742778,0.0,1.0
2025-01-07,2.96,3.17,2.7701,3.12,314012,2.96,3.17,2.7701,3.12,314012,0.0,1.0
2025-01-08,2.29,2.8506,2.29,2.85,205918,2.29,2.8506,2.29,2.85,205918,0.0,1.0
2025-01-10,2.76,2.99,2.22,2.22,103456,2.76,2.99,2.22,2.22,103456,0.0,1.0
2025-01-13,2.26,2.84,2.1804,2.84,88957,2.26,2.84,2.1804,2.84,88957,0.0,1.0
2025-01-14,2.25,2.38,2.15,2.21,42188,2.25,2.38,2.15,2.21,42188,0.0,1.0
2025-01-15,2.19,2.27,2.12,2.21,34475,2.19,2.27,2.12,2.21,34475,0.0,1.0
2025-01-16,2.39,2.64,2.21,2.35,54343,2.39,2.64,2.21,2.35,54343,0.0,1.0
2025-01-17,2.38,2.52,2.3,2.4,17375,2.38,2.52,2.3,2.4,17375,0.0,1.0
2025-01-21,2.47,2.49,2.23,2.35,14646,2.47,2.49,2.23,2.35,14646,0.0,1.0
2025-01-22,2.55,2.85,2.32,2.32,67923,2.55,2.85,2.32,2.32,67923,0.0,1.0
2025-01-23,2.47,2.69,2.39,2.4,11849,2.47,2.69,2.39,2.4,11849,0.0,1.0
2025-01-24,2.56,2.7012,2.4501,2.47,28589,2.56,2.7012,2.4501,2.47,28589,0.0,1.0
2025-01-27,2.48,2.61,2.4,2.61,8455,2.48,2.61,2.4,2.61,8455,0.0,1.0
2025-01-28,2.49,2.6,2.32,2.37,15192,2.49,2.6,2.32,2.37,15192,0.0,1.0
2025-01-29,2.56,2.57,2.4,2.56,7844,2.56,2.57,2.4,2.56,7844,0.0,1.0
2025-01-30,2.59,2.59,2.435,2.47,23255,2.59,2.59,2.435,2.47,23255,0.0,1.0
2025-01-31,2.64,2.64,2.52,2.5831,10138,2.64,2.64,2.52,2.5831,10138,0.0,1.0
2025-02-03,2.79,2.83,2.35,2.41,39939,2.79,2.83,2.35,2.41,39939,0.0,1.0
2025-02-04,2.88,2.94,2.68,2.68,41599,2.88,2.94,2.68,2.68,41599,0.0,1.0
2025-02-05,2.89,2.92,2.74,2.85,27246,2.89,2.92,2.74,2.85,27246,0.0,1.0
2025-02-06,2.82,2.87,2.75,2.7704,20283,2.82,2.87,2.75,2.7704,20283,0.0,1.0
2025-02-07,2.81,2.8309,2.61,2.8309,14179,2.81,2.8309,2.61,2.8309,14179,0.0,1.0
2025-02-10,2.69,2.8247,2.55,2.74,17866,2.69,2.8247,2.55,2.74,17866,0.0,1.0
2025-02-11,2.74,2.745,2.56,2.61,3367,2.74,2.745,2.56,2.61,3367,0.0,1.0
2025-02-12,2.65,2.71,2.6008,2.61,7133,2.65,2.71,2.6008,2.61,7133,0.0,1.0
2025-02-13,2.5,2.6999,2.46,2.5,21609,2.5,2.6999,2.46,2.5,21609,0.0,1.0
2025-02-14,2.56,2.7,2.56,2.68,6876,2.56,2.7,2.56,2.68,6876,0.0,1.0
2025-02-18,2.62,2.7694,2.5,2.5,8038,2.62,2.7694,2.5,2.5,8038,0.0,1.0
2025-02-19,2.75,2.75,2.5066,2.6,15486,2.75,2.75,2.5066,2.6,15486,0.0,1.0
2025-02-20,2.75,2.75,2.56,2.75,23495,2.75,2.75,2.56,2.75,23495,0.0,1.0
2025-02-21,2.8,2.8,2.5523,2.77,9601,2.8,2.8,2.5523,2.77,9601,0.0,1.0
2025-02-24,2.7,2.79,2.61,2.6101,16423,2.7,2.79,2.61,2.6101,16423,0.0,1.0
2025-02-25,2.7,2.79,2.6,2.68,11468,2.7,2.79,2.6,2.68,11468,0.0,1.0
2025-02-26,2.79,2.79,2.6,2.77,20206,2.79,2.79,2.6,2.77,20206,0.0,1.0
2025-02-27,2.8,2.81,2.7,2.708,7472,2.8,2.81,2.7,2.708,7472,0.0,1.0
2025-02-28,2.8,2.8,2.68,2.685,3150,2.8,2.8,2.68,2.685,3150,0.0,1.0
2025-03-03,2.81,2.81,2.6,2.6,3927,2.81,2.81,2.6,2.6,3927,0.0,1.0
2025-03-04,2.75,2.81,2.65,2.71,4245,2.75,2.81,2.65,2.71,4245,0.0,1.0
2025-03-05,2.76,2.76,2.7269,2.75,11927,2.76,2.76,2.7269,2.75,11927,0.0,1.0
2025-03-06,2.78,2.79,2.61,2.7104,8778,2.78,2.79,2.61,2.7104,8778,0.0,1.0
2025-03-07,2.71,2.8,2.7,2.78,6616,2.71,2.8,2.7,2.78,6616,0.0,1.0
2025-03-10,2.5,2.69,2.43,2.69,11787,2.5,2.69,2.43,2.69,11787,0.0,1.0
2025-03-11,2.62,2.8,2.42,2.54,23611,2.62,2.8,2.42,2.54,23611,0.0,1.0
2025-03-12,2.6,2.8,2.5,2.73,21703,2.6,2.8,2.5,2.73,21703,0.0,1.0
2025-03-13,2.67,2.8,2.49,2.49,17553,2.67,2.8,2.49,2.49,17553,0.0,1.0
2025-03-14,2.48,2.58,2.4607,2.55,4624,2.48,2.58,2.4607,2.55,4624,0.0,1.0
2025-03-17,2.65,2.7968,2.48,2.4966,25927,2.65,2.7968,2.48,2.4966,25927,0.0,1.0
2025-03-18,2.63,2.71,2.63,2.65,3421,2.63,2.71,2.63,2.65,3421,0.0,1.0
2025-03-19,2.6323,2.6323,2.6276,2.6276,878,2.6323,2.6323,2.6276,2.6276,878,0.0,1.0
2025-03-20,2.66,2.76,2.56,2.56,14589,2.66,2.76,2.56,2.56,14589,0.0,1.0
2025-03-21,2.61,2.73,2.4912,2.58,18258,2.61,2.73,2.4912,2.58,18258,0.0,1.0
2025-03-24,2.66,2.7,2.5301,2.61,9242,2.66,2.7,2.5301,2.61,9242,0.0,1.0
2025-03-25,2.59,2.63,2.57,2.63,794,2.59,2.63,2.57,2.63,794,0.0,1.0
2025-03-26,2.36,2.54,2.36,2.52,7565,2.36,2.54,2.36,2.52,7565,0.0,1.0
2025-03-27,2.25,2.32,2.17,2.32,5220,2.25,2.32,2.17,2.32,5220,0.0,1.0
2025-03-28,2.25,2.25,2.25,2.25,905,2.25,2.25,2.25,2.25,905,0.0,1.0
2025-03-31,2.1804,2.56,1.9759,2.24,108059,2.1804,2.56,1.9759,2.24,108059,0.0,1.0
2025-04-01,2.2,2.35,2.16,2.27,26617,2.2,2.35,2.16,2.27,26617,0.0,1.0
2025-04-02,2.2326,2.4,2.2001,2.3485,1564,2.2326,2.4,2.2001,2.3485,1564,0.0,1.0
2025-04-03,2.395,2.4,2.25,2.25,8798,2.395,2.4,2.25,2.25,8798,0.0,1.0
2025-04-04,2.38,2.47,2.26,2.42,8281,2.38,2.47,2.26,2.42,8281,0.0,1.0
2025-04-07,2.38,2.38,2.2401,2.31,5947,2.38,2.38,2.2401,2.31,5947,0.0,1.0
2025-04-08,2.27,2.3644,2.16,2.3644,15742,2.27,2.3644,2.16,2.3644,15742,0.0,1.0
2025-04-09,2.74,2.8,2.18,2.26,279703,2.74,2.8,2.18,2.26,279703,0.0,1.0
2025-04-10,2.5,2.8496,2.4,2.84,101784,2.5,2.8496,2.4,2.84,101784,0.0,1.0
2025-04-11,2.48,2.56,2.392,2.4406,2980,2.48,2.56,2.392,2.4406,2980,0.0,1.0
2025-04-14,2.43,2.51,2.43,2.51,4285,2.43,2.51,2.43,2.51,4285,0.0,1.0
2025-04-15,2.34,2.53,2.26,2.26,43119,2.34,2.53,2.26,2.26,43119,0.0,1.0
2025-04-16,2.33,2.42,2.33,2.42,6570,2.33,2.42,2.33,2.42,6570,0.0,1.0
2025-04-17,2.46,2.46,2.35,2.36,1162,2.46,2.46,2.35,2.36,1162,0.0,1.0
2025-04-21,2.28,2.415,2.265,2.3,11778,2.28,2.415,2.265,2.3,11778,0.0,1.0
2025-04-22,2.3332,2.3672,2.2,2.28,8215,2.3332,2.3672,2.2,2.28,8215,0.0,1.0
2025-04-23,2.3992,2.5,2.37,2.5,7742,2.3992,2.5,2.37,2.5,7742,0.0,1.0
2025-04-24,2.35,2.39,2.3136,2.3136,651,2.35,2.39,2.3136,2.3136,651,0.0,1.0
2025-04-25,2.28,2.44,2.18,2.31,33317,2.28,2.44,2.18,2.31,33317,0.0,1.0
2025-04-28,2.41,2.5,2.279,2.2799,29932,2.41,2.5,2.279,2.2799,29932,0.0,1.0
2025-04-29,2.38,2.4,2.3,2.4,7988,2.38,2.4,2.3,2.4,7988,0.0,1.0
2025-04-30,2.37,2.56,2.35,2.46,20982,2.37,2.56,2.35,2.46,20982,0.0,1.0
2025-05-01,2.3,2.43,2.3,2.43,7291,2.3,2.43,2.3,2.43,7291,0.0,1.0
2025-05-02,2.32,2.41,2.3,2.3,5338,2.32,2.41,2.3,2.3,5338,0.0,1.0
2025-05-05,2.39,2.39,2.325,2.35,7965,2.39,2.39,2.325,2.35,7965,0.0,1.0
2025-05-06,2.29,2.35,2.28,2.29,11586,2.29,2.35,2.28,2.29,11586,0.0,1.0
2025-05-07,2.235,2.29,2.21,2.28,5673,2.235,2.29,2.21,2.28,5673,0.0,1.0
2025-05-08,2.3,2.36,2.275,2.315,6187,2.3,2.36,2.275,2.315,6187,0.0,1.0
2025-05-09,2.2201,2.29,2.21,2.26,11392,2.2201,2.29,2.21,2.26,11392,0.0,1.0
2025-05-12,2.28,2.6014,2.28,2.6014,4669,2.28,2.6014,2.28,2.6014,4669,0.0,1.0
2025-05-13,2.27,2.3,2.26,2.28,3847,2.27,2.3,2.26,2.28,3847,0.0,1.0
2025-05-14,2.35,2.35,2.3,2.34,1580,2.35,2.35,2.3,2.34,1580,0.0,1.0
2025-05-15,2.33,2.33,2.3,2.3,1494,2.33,2.33,2.3,2.3,1494,0.0,1.0
2025-05-16,2.235,2.38,2.1919,2.38,3787,2.235,2.38,2.1919,2.38,3787,0.0,1.0
2025-05-19,2.235,2.235,2.235,2.235,440,2.235,2.235,2.235,2.235,440,0.0,1.0
2025-05-20,2.0121,2.23,2.0121,2.11,17441,2.0121,2.23,2.0121,2.11,17441,0.0,1.0
2025-05-21,2.1,2.24,2.1,2.24,3043,2.1,2.24,2.1,2.24,3043,0.0,1.0
2025-05-22,2.25,2.33,2.1869,2.1869,1859,2.25,2.33,2.1869,2.1869,1859,0.0,1.0
2025-05-23,2.2,2.32,2.2,2.3,5479,2.2,2.32,2.2,2.3,5479,0.0,1.0
2025-05-27,2.38,2.4482,2.245,2.2844,55037,2.38,2.4482,2.245,2.2844,55037,0.0,1.0
2025-05-28,2.3068,2.37,2.2095,2.33,7564,2.3068,2.37,2.2095,2.33,7564,0.0,1.0
2025-05-29,2.32,2.3501,2.25,2.25,17114,2.32,2.3501,2.25,2.25,17114,0.0,1.0
2025-05-30,2.32,2.32,2.32,2.32,473,2.32,2.32,2.32,2.32,473,0.0,1.0
2025-06-02,2.34,2.36,2.34,2.34,1005,2.34,2.36,2.34,2.34,1005,0.0,1.0
2025-06-03,2.16,2.36,2.16,2.36,16616,2.16,2.36,2.16,2.36,16616,0.0,1.0
2025-06-04,2.0578,2.16,2.0,2.15,21517,2.0578,2.16,2.0,2.15,21517,0.0,1.0
2025-06-05,2.02,2.1223,2.01,2.0113,8214,2.02,2.1223,2.01,2.0113,8214,0.0,1.0
2025-06-06,2.05,2.14,2.04,2.1,1222,2.05,2.14,2.04,2.1,1222,0.0,1.0
2025-06-09,2.085,2.085,2.01,2.05,2670,2.085,2.085,2.01,2.05,2670,0.0,1.0
2025-06-10,2.05,2.13,2.05,2.09,3775,2.05,2.13,2.05,2.09,3775,0.0,1.0
2025-06-11,2.02,2.07,2.02,2.04,2972,2.02,2.07,2.02,2.04,2972,0.0,1.0
2025-06-12,2.135,2.14,2.135,2.14,4372,2.135,2.14,2.135,2.14,4372,0.0,1.0
2025-06-13,2.08,2.08,2.08,2.08,777,2.08,2.08,2.08,2.08,777,0.0,1.0
2025-06-16,2.08,2.0901,2.0401,2.05,5887,2.08,2.0901,2.0401,2.05,5887,0.0,1.0
2025-06-17,2.1,2.1,2.1,2.1,1506,2.1,2.1,2.1,2.1,1506,0.0,1.0
2025-06-18,2.33,2.33,2.101,2.101,42877,2.33,2.33,2.101,2.101,42877,0.0,1.0
2025-06-20,2.28,2.31,2.1522,2.31,1420,2.28,2.31,2.1522,2.31,1420,0.0,1.0
2025-06-23,2.225,2.35,2.18,2.35,2610,2.225,2.35,2.18,2.35,2610,0.0,1.0
2025-06-24,2.3385,2.34,2.265,2.34,1633,2.3385,2.34,2.265,2.34,1633,0.0,1.0
2025-06-25,2.34,2.35,2.25,2.25,3176,2.34,2.35,2.25,2.25,3176,0.0,1.0
2025-06-26,2.3,2.32,2.2502,2.26,7557,2.3,2.32,2.2502,2.26,7557,0.0,1.0
2025-06-27,2.33,2.34,2.33,2.34,272,2.33,2.34,2.33,2.34,272,0.0,1.0
2025-06-30,2.25,2.32,2.19,2.32,3560,2.25,2.32,2.19,2.32,3560,0.0,1.0
2025-07-01,2.17,2.25,2.0701,2.1,15693,2.17,2.25,2.0701,2.1,15693,0.0,1.0
2025-07-02,2.1218,2.1218,2.08,2.08,2720,2.1218,2.1218,2.08,2.08,2720,0.0,1.0
2025-07-03,2.1984,2.1984,2.1984,2.1984,862,2.1984,2.1984,2.1984,2.1984,862,0.0,1.0
2025-07-07,2.1671,2.2096,2.08,2.2,9249,2.1671,2.2096,2.08,2.2,9249,0.0,1.0
2025-07-08,2.31,2.31,2.1799,2.19,5076,2.31,2.31,2.1799,2.19,5076,0.0,1.0
2025-07-09,2.25,2.2741,2.09,2.2741,7280,2.25,2.2741,2.09,2.2741,7280,0.0,1.0
2025-07-10,2.2,2.35,2.16,2.16,13140,2.2,2.35,2.16,2.16,13140,0.0,1.0
2025-07-11,2.21,2.21,2.21,2.21,1505,2.21,2.21,2.21,2.21,1505,0.0,1.0
2025-07-14,2.21,2.22,2.1191,2.1191,7573,2.21,2.22,2.1191,2.1191,7573,0.0,1.0
2025-07-15,2.04,2.15,2.01,2.15,25607,2.04,2.15,2.01,2.15,25607,0.0,1.0
2025-07-16,2.02,2.11,2.02,2.07,9115,2.02,2.11,2.02,2.07,9115,0.0,1.0
2025-07-17,2.03,2.0535,2.0,2.03,16531,2.03,2.0535,2.0,2.03,16531,0.0,1.0
2025-07-18,2.0232,2.0232,1.96,2.0069,9492,2.0232,2.0232,1.96,2.0069,9492,0.0,1.0
2025-07-21,2.0001,2.26,2.0,2.1,64864,2.0001,2.26,2.0,2.1,64864,0.0,1.0
2025-07-22,2.02,2.085,2.0,2.03,7424,2.02,2.085,2.0,2.03,7424,0.0,1.0
2025-07-23,1.89,2.035,1.75,2.035,55340,1.89,2.035,1.75,2.035,55340,0.0,1.0
2025-07-24,1.9,1.965,1.89,1.9,89645,1.9,1.965,1.89,1.9,89645,0.0,1.0
2025-07-25,1.8659,1.91,1.85,1.91,7328,1.8659,1.91,1.85,1.91,7328,0.0,1.0
2025-07-28,1.9,1.9,1.86,1.87,5212,1.9,1.9,1.86,1.87,5212,0.0,1.0
2025-07-29,1.94,1.95,1.887,1.93,8712,1.94,1.95,1.887,1.93,8712,0.0,1.0
2025-07-30,1.8928,1.92,1.77,1.87,16700,1.8928,1.92,1.77,1.87,16700,0.0,1.0
2025-07-31,1.88,1.88,1.83,1.84,5219,1.88,1.88,1.83,1.84,5219,0.0,1.0
2025-08-01,1.83,1.92,1.83,1.9,4061,1.83,1.92,1.83,1.9,4061,0.0,1.0
2025-08-04,1.86,1.89,1.83,1.83,6126,1.86,1.89,1.83,1.83,6126,0.0,1.0
2025-08-05,1.8,1.85,1.785,1.85,12681,1.8,1.85,1.785,1.85,12681,0.0,1.0
2025-08-06,1.84,1.86,1.8103,1.86,2962,1.84,1.86,1.8103,1.86,2962,0.0,1.0
2025-08-07,1.86,1.86,1.86,1.86,326,1.86,1.86,1.86,1.86,326,0.0,1.0
2025-08-08,1.87,1.8784,1.85,1.87,3266,1.87,1.8784,1.85,1.87,3266,0.0,1.0
2025-08-11,1.8,1.84,1.7962,1.84,8510,1.8,1.84,1.7962,1.84,8510,0.0,1.0
2025-08-12,1.77,1.83,1.76,1.81,18987,1.77,1.83,1.76,1.81,18987,0.0,1.0
2025-08-13,1.75,1.78,1.73,1.75,18910,1.75,1.78,1.73,1.75,18910,0.0,1.0
2025-08-14,1.784,1.784,1.75,1.75,1305,1.784,1.784,1.75,1.75,1305,0.0,1.0
2025-08-15,1.8,1.8,1.74,1.74,6384,1.8,1.8,1.74,1.74,6384,0.0,1.0
2025-08-18,1.78,1.8,1.765,1.765,21161,1.78,1.8,1.765,1.765,21161,0.0,1.0
2025-08-19,1.75,1.79,1.72,1.7699,13266,1.75,1.79,1.72,1.7699,13266,0.0,1.0
2025-08-20,1.73,1.77,1.65,1.68,6593,1.73,1.77,1.65,1.68,6593,0.0,1.0
2025-08-21,1.78,1.78,1.73,1.73,4592,1.78,1.78,1.73,1.73,4592,0.0,1.0
2025-08-22,1.849,1.849,1.7884,1.8,9980,1.849,1.849,1.7884,1.8,9980,0.0,1.0
2025-08-25,1.9724,2.139,1.87,1.87,53314,1.9724,2.139,1.87,1.87,53314,0.0,1.0
2025-08-26,1.97,1.97,1.92,1.92,3048,1.97,1.97,1.92,1.92,3048,0.0,1.0
2025-08-27,2.01,2.01,2.01,2.01,642,2.01,2.01,2.01,2.01,642,0.0,1.0
2025-08-28,2.0,2.0336,2.0,2.0,9835,2.0,2.0336,2.0,2.0,9835,0.0,1.0
2025-08-29,2.002,2.04,2.0,2.0112,2726,2.002,2.04,2.0,2.0112,2726,0.0,1.0
2025-09-02,2.005,2.0723,2.0,2.01,6834,2.005,2.0723,2.0,2.01,6834,0.0,1.0
2025-09-03,1.95,2.03,1.85,1.99,7302,1.95,2.03,1.85,1.99,7302,0.0,1.0
2025-09-04,1.9,1.99,1.89,1.98,1739,1.9,1.99,1.89,1.98,1739,0.0,1.0
2025-09-05,1.93,1.93,1.8502,1.8502,2902,1.93,1.93,1.8502,1.8502,2902,0.0,1.0
2025-09-08,1.83,1.8682,1.83,1.86,9168,1.83,1.8682,1.83,1.86,9168,0.0,1.0
2025-09-09,1.95,1.96,1.82,1.8349,10647,1.95,1.96,1.82,1.8349,10647,0.0,1.0
2025-09-10,1.9837,2.0,1.92,1.93,16813,1.9837,2.0,1.92,1.93,16813,0.0,1.0
2025-09-11,2.01,2.06,1.98,1.98,11204,2.01,2.06,1.98,1.98,11204,0.0,1.0
2025-09-12,2.27,2.27,2.0,2.0,64599,2.27,2.27,2.0,2.0,64599,0.0,1.0
2025-09-15,2.13,2.28,2.13,2.28,10432,2.13,2.28,2.13,2.28,10432,0.0,1.0
2025-09-16,1.93,2.14,1.92,2.14,37373,1.93,2.14,1.92,2.14,37373,0.0,1.0
2025-09-17,1.88,2.0413,1.88,1.96,25686,1.88,2.0413,1.88,1.96,25686,0.0,1.0
2025-09-18,1.88,1.94,1.88,1.91,8186,1.88,1.94,1.88,1.91,8186,0.0,1.0
2025-09-19,1.865,1.94,1.865,1.9096,4966,1.865,1.94,1.865,1.9096,4966,0.0,1.0
2025-09-22,1.93,1.93,1.88,1.88,1896,1.93,1.93,1.88,1.88,1896,0.0,1.0
2025-09-23,2.05,2.202,1.97,1.97,19018,2.05,2.202,1.97,1.97,19018,0.0,1.0
2025-09-24,2.03,2.05,2.03,2.04,5109,2.03,2.05,2.03,2.04,5109,0.0,1.0
2025-09-25,1.97,2.05,1.97,2.05,2431,1.97,2.05,1.97,2.05,2431,0.0,1.0
2025-09-26,1.99,2.06,1.9,1.9,25045,1.99,2.06,1.9,1.9,25045,0.0,1.0
2025-09-29,1.98,2.0,1.98,2.0,1905,1.98,2.0,1.98,2.0,1905,0.0,1.0
2025-09-30,1.99,1.99,1.93,1.98,24602,1.99,1.99,1.93,1.98,24602,0.0,1.0
2025-10-01,2.01,2.05,1.9609,2.02,6688,2.01,2.05,1.9609,2.02,6688,0.0,1.0
2025-10-02,2.01,2.03,1.95,2.03,23517,2.01,2.03,1.95,2.03,23517,0.0,1.0
2025-10-03,2.01,2.02,2.01,2.01,4525,2.01,2.02,2.01,2.01,4525,0.0,1.0
2025-10-06,2.11,2.2988,2.01,2.01,117788,2.11,2.2988,2.01,2.01,117788,0.0,1.0
2025-10-07,2.16,2.2,2.11,2.15,31540,2.16,2.2,2.11,2.15,31540,0.0,1.0
2025-10-08,2.17,2.4393,2.15,2.16,37547,2.17,2.4393,2.15,2.16,37547,0.0,1.0
2025-10-09,2.25,2.3,2.18,2.28,8620,2.25,2.3,2.18,2.28,8620,0.0,1.0
2025-10-10,2.06,2.25,1.895,2.25,40573,2.06,2.25,1.895,2.25,40573,0.0,1.0
2025-10-13,1.93,2.002,1.89,1.99,14574,1.93,2.002,1.89,1.99,14574,0.0,1.0
2025-10-14,2.25,2.36,2.09,2.23,1536116,2.25,2.36,2.09,2.23,1536116,0.0,1.0
2025-10-15,2.25,2.43,1.95,1.99,138509,2.25,2.43,1.95,1.99,138509,0.0,1.0
2025-10-16,2.25,2.3385,2.15,2.17,31875,2.25,2.3385,2.15,2.17,31875,0.0,1.0
2025-10-17,2.29,2.35,2.21,2.27,34965,2.29,2.35,2.21,2.27,34965,0.0,1.0
2025-10-20,2.69,2.75,2.34,2.34,118709,2.69,2.75,2.34,2.34,118709,0.0,1.0
2025-10-21,2.57,2.75,2.4912,2.63,50623,2.57,2.75,2.4912,2.63,50623,0.0,1.0
2025-10-22,2.68,3.68,2.1801,2.87,1684648,2.68,3.68,2.1801,2.87,1684648,0.0,1.0
2025-10-23,2.43,2.65,2.32,2.5,75747,2.43,2.65,2.32,2.5,75747,0.0,1.0
2025-10-24,2.39,2.49,2.3221,2.33,34284,2.39,2.49,2.3221,2.33,34284,0.0,1.0
2025-10-27,2.42,2.5,2.39,2.39,34950,2.42,2.5,2.39,2.39,34950,0.0,1.0
2025-10-28,2.39,2.45,2.35,2.42,36003,2.39,2.45,2.35,2.42,36003,0.0,1.0
2025-10-29,2.18,2.35,2.18,2.35,50328,2.18,2.35,2.18,2.35,50328,0.0,1.0
2025-10-30,2.15,2.325,2.13,2.14,21430,2.15,2.325,2.13,2.14,21430,0.0,1.0
2025-10-31,2.2,2.285,2.1,2.13,10320,2.2,2.285,2.1,2.13,10320,0.0,1.0
2025-11-03,2.115,2.17,2.09,2.16,14340,2.115,2.17,2.09,2.16,14340,0.0,1.0
2025-11-04,1.99,2.09,1.92,2.06,23317,1.99,2.09,1.92,2.06,23317,0.0,1.0
2025-11-05,2.11,2.115,2.03,2.05,6389,2.11,2.115,2.03,2.05,6389,0.0,1.0
2025-11-06,2.04,3.1,1.68,2.53,1468923,2.04,3.1,1.68,2.53,1468923,0.0,1.0
2025-11-07,1.88,1.99,1.83,1.91,61820,1.88,1.99,1.83,1.91,61820,0.0,1.0
2025-11-10,1.97,2.0183,1.85,1.85,27698,1.97,2.0183,1.85,1.85,27698,0.0,1.0
2025-11-11,1.95,1.99,1.82,1.92,39994,1.95,1.99,1.82,1.92,39994,0.0,1.0
2025-11-12,1.93,1.97,1.87,1.97,11567,1.93,1.97,1.87,1.97,11567,0.0,1.0
2025-11-13,1.92,1.96,1.84,1.84,27706,1.92,1.96,1.84,1.84,27706,0.0,1.0
2025-11-14,1.96,2.0,1.92,1.93,8595,1.96,2.0,1.92,1.93,8595,0.0,1.0
2025-11-17,1.98,1.99,1.9342,1.98,21030,1.98,1.99,1.9342,1.98,21030,0.0,1.0
2025-11-18,1.97,2.29,1.8801,1.99,837966,1.97,2.29,1.8801,1.99,837966,0.0,1.0
2025-11-19,1.81,1.99,1.7802,1.8,63454,1.81,1.99,1.7802,1.8,63454,0.0,1.0
2025-11-20,1.8,1.9776,1.78,1.85,30380,1.8,1.9776,1.78,1.85,30380,0.0,1.0
2025-11-21,1.88,1.88,1.8,1.84,22894,1.88,1.88,1.8,1.84,22894,0.0,1.0
2025-11-24,1.91,1.91,1.855,1.855,8941,1.91,1.91,1.855,1.855,8941,0.0,1.0
2025-11-25,1.9,1.91,1.8601,1.87,10440,1.9,1.91,1.8601,1.87,10440,0.0,1.0
2025-11-26,1.9007,1.9364,1.86,1.86,15452,1.9007,1.9364,1.86,1.86,15452,0.0,1.0