date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-09,5.81,8.0,5.57,6.8,2945427,52.29,72.0000000000001,50.1300000000001,61.2000000000001,327269.666666667,0.0,1.0
2023-03-10,6.49,6.7,6.01,6.4,1019226,58.4100000000001,60.3000000000001,54.0900000000001,57.6000000000001,113247.333333333,0.0,1.0
2023-03-13,6.38,7.19,6.3,6.49,1094233,57.4200000000001,64.7100000000001,56.7000000000001,58.4100000000001,121581.444444444,0.0,1.0
2023-03-14,5.96,6.43,5.6,6.33,664460,53.6400000000001,57.8700000000001,50.4,56.9700000000001,73828.8888888887,0.0,1.0
2023-03-15,5.74,5.901,4.95,5.81,453694,51.6600000000001,53.1090000000001,44.55,52.29,50410.4444444444,0.0,1.0
2023-03-16,5.61,5.63,5.2601,5.6,224809,50.4900000000001,50.6700000000001,47.3409000000001,50.4,24978.7777777777,0.0,1.0
2023-03-17,5.64,5.6999,5.36,5.65,181878,50.76,51.2991000000001,48.2400000000001,50.8500000000001,20208.6666666667,0.0,1.0
2023-03-20,5.6,5.698,5.4,5.63,94668,50.4,51.2820000000001,48.6000000000001,50.6700000000001,10518.6666666667,0.0,1.0
2023-03-21,6.3,6.59,5.42,5.55,487325,56.7000000000001,59.3100000000001,48.7800000000001,49.9500000000001,54147.2222222221,0.0,1.0
2023-03-22,5.93,6.199,5.8,6.16,150765,53.3700000000001,55.7910000000001,52.2000000000001,55.4400000000001,16751.6666666666,0.0,1.0
2023-03-23,5.99,6.4099,5.71,5.77,310261,53.9100000000001,57.6891000000001,51.3900000000001,51.93,34473.4444444444,0.0,1.0
2023-03-24,5.92,6.025,5.79,5.9,69926,53.2800000000001,54.2250000000001,52.1100000000001,53.1000000000001,7769.55555555554,0.0,1.0
2023-03-27,5.96,6.18,5.7201,5.89,106803,53.6400000000001,55.6200000000001,51.4809000000001,53.0100000000001,11867,0.0,1.0
2023-03-28,5.8095,6.09,5.7,6.04,87002,52.2855000000001,54.8100000000001,51.3000000000001,54.3600000000001,9666.88888888887,0.0,1.0
2023-03-29,5.49,5.98,5.255,5.71,296902,49.4100000000001,53.8200000000001,47.2950000000001,51.3900000000001,32989.111111111,0.0,1.0
2023-03-30,5.55,5.8,5.41,5.7,111779,49.9500000000001,52.2000000000001,48.6900000000001,51.3000000000001,12419.8888888889,0.0,1.0
2023-03-31,6.92,7.1,5.6,5.77,1711125,62.2800000000001,63.9000000000001,50.4,51.93,190125,0.0,1.0
2023-04-03,7.1,7.25,6.21,6.9,1778579,63.9000000000001,65.2500000000001,55.8900000000001,62.1000000000001,197619.888888889,0.0,1.0
2023-04-04,5.38,7.3,5.38,7.15,1612773,48.4200000000001,65.7000000000001,48.4200000000001,64.3500000000001,179197,0.0,1.0
2023-04-05,5.4801,5.74,5.04,5.64,361317,49.3209000000001,51.6600000000001,45.36,50.76,40146.3333333332,0.0,1.0
2023-04-06,5.75,5.89,5.24,5.24,394004,51.7500000000001,53.0100000000001,47.1600000000001,47.1600000000001,43778.2222222221,0.0,1.0
2023-04-10,5.43,5.84,5.42,5.65,109242,48.87,52.5600000000001,48.7800000000001,50.8500000000001,12138,0.0,1.0
2023-04-11,5.42,5.96,5.32,5.615,286417,48.7800000000001,53.6400000000001,47.8800000000001,50.5350000000001,31824.111111111,0.0,1.0
2023-04-12,5.72,5.8499,5.335,5.49,217870,51.4800000000001,52.6491000000001,48.0150000000001,49.4100000000001,24207.7777777777,0.0,1.0
2023-04-13,6.31,6.448,5.535,5.89,650666,56.7900000000001,58.0320000000001,49.8150000000001,53.0100000000001,72296.2222222221,0.0,1.0
2023-04-14,6.1385,6.7,5.91,6.37,321083,55.2465000000001,60.3000000000001,53.1900000000001,57.3300000000001,35675.8888888888,0.0,1.0
2023-04-17,6.09,6.31,5.92,6.31,227548,54.8100000000001,56.7900000000001,53.2800000000001,56.7900000000001,25283.1111111111,0.0,1.0
2023-04-18,5.85,6.1675,5.78,6.03,84054,52.6500000000001,55.5075000000001,52.0200000000001,54.2700000000001,9339.33333333332,0.0,1.0
2023-04-19,5.718,5.8,5.61,5.64,89982,51.4620000000001,52.2000000000001,50.4900000000001,50.76,9997.99999999998,0.0,1.0
2023-04-20,5.69,5.86,5.36,5.65,148884,51.2100000000001,52.7400000000001,48.2400000000001,50.8500000000001,16542.6666666666,0.0,1.0
2023-04-21,5.498,5.8694,5.4405,5.8,89799,49.4820000000001,52.8246000000001,48.9645000000001,52.2000000000001,9977.66666666665,0.0,1.0
2023-04-24,5.33,5.707,5.13,5.43,207150,47.97,51.363,46.17,48.87,23016.6666666667,0.0,1.0
2023-04-25,5.1,5.2385,4.96,5.215,209379,45.9,47.1465000000001,44.6400000000001,46.935,23264.3333333333,0.0,1.0
2023-04-26,5.11,5.3,5.01,5.06,126594,45.9900000000001,47.7,45.09,45.54,14066,0.0,1.0
2023-04-27,4.89,5.2182,4.3,5.04,205491,44.01,46.9638000000001,38.7,45.36,22832.3333333333,0.0,1.0
2023-04-28,5.4,5.52,4.89,4.9,146573,48.6000000000001,49.68,44.01,44.1000000000001,16285.8888888889,0.0,1.0
2023-05-01,5.65,5.68,5.3,5.55,115359,50.8500000000001,51.1200000000001,47.7,49.9500000000001,12817.6666666666,0.0,1.0
2023-05-02,5.47,5.58,5.16,5.58,87592,49.23,50.2200000000001,46.44,50.2200000000001,9732.44444444445,0.0,1.0
2023-05-03,5.33,5.5,5.17,5.45,41074,47.97,49.5,46.5300000000001,49.0500000000001,4563.77777777778,0.0,1.0
2023-05-04,5.415,5.6099,5.34,5.46,79746,48.735,50.4891000000001,48.0600000000001,49.1400000000001,8860.66666666667,0.0,1.0
2023-05-05,5.55,5.58,5.36,5.5051,64160,49.9500000000001,50.2200000000001,48.2400000000001,49.5459,7128.88888888887,0.0,1.0
2023-05-08,5.74,5.9,5.21,5.4987,189908,51.6600000000001,53.1000000000001,46.8900000000001,49.4883000000001,21100.8888888888,0.0,1.0
2023-05-09,5.665,5.83,5.39,5.79,108176,50.9850000000001,52.4700000000001,48.51,52.1100000000001,12019.5555555555,0.0,1.0
2023-05-10,5.62,5.82,5.5,5.77,52544,50.5800000000001,52.3800000000001,49.5,51.93,5838.22222222221,0.0,1.0
2023-05-11,5.67,5.7,5.33,5.63,71119,51.0300000000001,51.3000000000001,47.97,50.6700000000001,7902.1111111111,0.0,1.0
2023-05-12,5.5001,5.6382,5.3414,5.52,22023,49.5009000000001,50.7438000000001,48.0726000000001,49.68,2446.99999999999,0.0,1.0
2023-05-15,5.595,5.93,5.4801,5.4801,175619,50.3550000000001,53.3700000000001,49.3209000000001,49.3209000000001,19513.2222222222,0.0,1.0
2023-05-16,5.5996,5.82,5.53,5.82,37771,50.3964,52.3800000000001,49.7700000000001,52.3800000000001,4196.77777777778,0.0,1.0
2023-05-17,5.7,5.76,5.317,5.645,109510,51.3000000000001,51.8400000000001,47.8530000000001,50.805,12167.7777777778,0.0,1.0
2023-05-18,6.05,6.09,5.55,5.695,117820,54.4500000000001,54.8100000000001,49.9500000000001,51.2550000000001,13091.1111111111,0.0,1.0
2023-05-19,5.87,6.15,5.66,6.05,110594,52.8300000000001,55.3500000000001,50.9400000000001,54.4500000000001,12288.2222222222,0.0,1.0
2023-05-22,6.07,6.33,5.78,5.78,191442,54.6300000000001,56.9700000000001,52.0200000000001,52.0200000000001,21271.3333333333,0.0,1.0
2023-05-23,5.94,6.5,5.75,6.13,210005,53.4600000000001,58.5000000000001,51.7500000000001,55.1700000000001,23333.8888888888,0.0,1.0
2023-05-24,5.63,5.92,5.18,5.84,237986,50.6700000000001,53.2800000000001,46.62,52.5600000000001,26442.8888888888,0.0,1.0
2023-05-25,5.41,5.8889,5.35,5.81,97714,48.6900000000001,53.0001000000001,48.15,52.29,10857.1111111111,0.0,1.0
2023-05-26,5.68,5.9,5.3,5.59,50325,51.1200000000001,53.1000000000001,47.7,50.3100000000001,5591.66666666666,0.0,1.0
2023-05-30,5.8833,6.08,5.51,5.81,203932,52.9497000000001,54.7200000000001,49.5900000000001,52.29,22659.1111111111,0.0,1.0
2023-05-31,5.95,5.95,5.62,5.9,199667,53.5500000000001,53.5500000000001,50.5800000000001,53.1000000000001,22185.2222222222,0.0,1.0
2023-06-01,6.65,6.8194,5.77,5.77,433175,59.8500000000001,61.3746000000001,51.93,51.93,48130.5555555555,0.0,1.0
2023-06-02,6.09,6.62,6.02,6.55,128651,54.8100000000001,59.5800000000001,54.1800000000001,58.9500000000001,14294.5555555555,0.0,1.0
2023-06-05,6.05,6.1,5.81,6.05,103793,54.4500000000001,54.9000000000001,52.29,54.4500000000001,11532.5555555555,0.0,1.0
2023-06-06,5.7,6.11,5.5,5.95,179251,51.3000000000001,54.9900000000001,49.5,53.5500000000001,19916.7777777777,0.0,1.0
2023-06-07,5.55,5.8604,5.42,5.75,62211,49.9500000000001,52.7436000000001,48.7800000000001,51.7500000000001,6912.33333333332,0.0,1.0
2023-06-08,5.6,5.86,5.38,5.63,831510,50.4,52.7400000000001,48.4200000000001,50.6700000000001,92390,0.0,1.0
2023-06-09,5.59,5.75,5.4,5.5,69406,50.3100000000001,51.7500000000001,48.6000000000001,49.5,7711.77777777776,0.0,1.0
2023-06-12,5.55,5.55,5.4,5.4317,51616,49.9500000000001,49.9500000000001,48.6000000000001,48.8853000000001,5735.1111111111,0.0,1.0
2023-06-13,5.45,5.72,5.41,5.55,165047,49.0500000000001,51.4800000000001,48.6900000000001,49.9500000000001,18338.5555555555,0.0,1.0
2023-06-14,5.6,5.6,5.41,5.59,77456,50.4,50.4,48.6900000000001,50.3100000000001,8606.22222222222,0.0,1.0
2023-06-15,5.515,5.78,5.45,5.74,188551,49.635,52.0200000000001,49.0500000000001,51.6600000000001,20950.1111111111,0.0,1.0
2023-06-16,5.53,5.57,5.36,5.5,109748,49.7700000000001,50.1300000000001,48.2400000000001,49.5,12194.2222222222,0.0,1.0
2023-06-20,5.5,5.56,5.26,5.56,89679,49.5,50.04,47.34,50.04,9964.33333333333,0.0,1.0
2023-06-21,5.37,5.5499,5.3,5.5,75062,48.3300000000001,49.9491000000001,47.7,49.5,8340.2222222222,0.0,1.0
2023-06-22,5.4,5.44,5.21,5.36,34413,48.6000000000001,48.9600000000001,46.8900000000001,48.2400000000001,3823.66666666666,0.0,1.0
2023-06-23,5.4,5.47,5.16,5.42,46430,48.6000000000001,49.23,46.44,48.7800000000001,5158.88888888888,0.0,1.0
2023-06-26,5.73,6.1062,5.345,5.4,941450,51.5700000000001,54.9558000000001,48.105,48.6000000000001,104605.555555555,0.0,1.0
2023-06-27,6.41,6.54,5.65,5.88,774900,57.6900000000001,58.8600000000001,50.8500000000001,52.9200000000001,86099.9999999999,0.0,1.0
2023-06-28,6.12,6.375,5.9107,6.13,363543,55.0800000000001,57.3750000000001,53.1963000000001,55.1700000000001,40393.6666666666,0.0,1.0
2023-06-29,5.44,6.2,5.2,6.2,703664,48.9600000000001,55.8000000000001,46.8000000000001,55.8000000000001,78184.8888888887,0.0,1.0
2023-06-30,5.32,5.52,5.2227,5.38,203982,47.8800000000001,49.68,47.0043,48.4200000000001,22664.6666666666,0.0,1.0
2023-07-03,5.26,5.33,5.2,5.27,93465,47.34,47.97,46.8000000000001,47.43,10385,0.0,1.0
2023-07-05,5.3,5.45,5.23,5.34,168488,47.7,49.0500000000001,47.0700000000001,48.0600000000001,18720.8888888889,0.0,1.0
2023-07-06,5.0,5.3,4.94,5.3,176616,45.0,47.7,44.4600000000001,47.7,19624,0.0,1.0
2023-07-07,5.07,5.35,4.94,5.1,110971,45.6300000000001,48.15,44.4600000000001,45.9,12330.1111111111,0.0,1.0
2023-07-10,5.17,5.1972,5.075,5.08,42634,46.5300000000001,46.7748,45.675,45.72,4737.1111111111,0.0,1.0
2023-07-11,5.4,5.44,5.0674,5.15,118414,48.6000000000001,48.9600000000001,45.6066,46.3500000000001,13157.1111111111,0.0,1.0
2023-07-12,5.35,5.5,5.2544,5.28,95024,48.15,49.5,47.2896000000001,47.5200000000001,10558.2222222222,0.0,1.0
2023-07-13,5.32,5.41,5.26,5.35,82283,47.8800000000001,48.6900000000001,47.34,48.15,9142.55555555554,0.0,1.0
2023-07-14,5.16,5.29,5.045,5.26,123645,46.44,47.61,45.405,47.34,13738.3333333333,0.0,1.0
2023-07-17,5.15,5.23,5.045,5.23,48069,46.3500000000001,47.0700000000001,45.405,47.0700000000001,5340.99999999999,0.0,1.0
2023-07-18,5.14,5.24,5.06,5.1061,51311,46.26,47.1600000000001,45.54,45.9549,5701.22222222222,0.0,1.0
2023-07-19,5.15,5.68,5.11,5.11,549329,46.3500000000001,51.1200000000001,45.9900000000001,45.9900000000001,61036.5555555554,0.0,1.0
2023-07-20,4.88,5.18,4.75,5.1114,213832,43.92,46.62,42.75,46.0026,23759.1111111111,0.0,1.0
2023-07-21,5.28,5.35,4.88,5.0,378610,47.5200000000001,48.15,43.92,45.0,42067.7777777777,0.0,1.0
2023-07-24,5.56,5.65,5.15,5.21,1534275,50.04,50.8500000000001,46.3500000000001,46.8900000000001,170475,0.0,1.0
2023-07-25,5.92,5.96,5.45,5.62,584393,53.2800000000001,53.6400000000001,49.0500000000001,50.5800000000001,64932.5555555554,0.0,1.0
2023-07-26,6.1,6.1,5.8,5.91,366452,54.9000000000001,54.9000000000001,52.2000000000001,53.1900000000001,40716.8888888888,0.0,1.0
2023-07-27,6.36,6.36,6.0,6.13,266338,57.2400000000001,57.2400000000001,54.0000000000001,55.1700000000001,29593.1111111111,0.0,1.0
2023-07-28,7.15,7.24,6.42,6.44,1730988,64.3500000000001,65.1600000000001,57.7800000000001,57.9600000000001,192332,0.0,1.0
2023-07-31,9.19,9.2,7.5696,7.65,1822108,82.7100000000001,82.8000000000001,68.1264000000001,68.8500000000001,202456.444444444,0.0,1.0
2023-08-01,10.04,10.39,9.28,9.44,2337932,90.3600000000001,93.5100000000001,83.5200000000001,84.9600000000001,259770.222222222,0.0,1.0
2023-08-02,8.37,9.53,7.71,9.52,1163159,75.3300000000001,85.7700000000001,69.3900000000001,85.6800000000001,129239.888888889,0.0,1.0
2023-08-03,8.18,8.6,8.01,8.5,355242,73.6200000000001,77.4000000000001,72.0900000000001,76.5000000000001,39471.3333333333,0.0,1.0
2023-08-04,7.59,8.55,7.36,8.51,314588,68.3100000000001,76.9500000000001,66.2400000000001,76.5900000000001,34954.2222222222,0.0,1.0
2023-08-07,7.61,7.69,7.0,7.59,399404,68.4900000000001,69.2100000000001,63.0000000000001,68.3100000000001,44378.2222222222,0.0,1.0
2023-08-08,7.44,7.57,7.15,7.46,277491,66.9600000000001,68.1300000000001,64.3500000000001,67.1400000000001,30832.3333333333,0.0,1.0
2023-08-09,7.74,7.8,7.25,7.31,215402,69.6600000000001,70.2000000000001,65.2500000000001,65.7900000000001,23933.5555555555,0.0,1.0
2023-08-10,8.04,8.18,7.62,7.82,512108,72.3600000000001,73.6200000000001,68.5800000000001,70.3800000000001,56900.8888888888,0.0,1.0
2023-08-11,7.11,9.13,6.03,9.13,3422169,63.9900000000001,82.1700000000001,54.2700000000001,82.1700000000001,380240.999999999,0.0,1.0
2023-08-14,4.97,6.44,4.4,5.8,2511213,44.73,57.9600000000001,39.6,52.2000000000001,279023.666666667,0.0,1.0
2023-08-15,4.73,4.9595,4.6,4.92,537177,42.5700000000001,44.6355000000001,41.4,44.28,59686.3333333332,0.0,1.0
2023-08-16,4.5,4.9,4.43,4.66,693223,40.5,44.1000000000001,39.87,41.94,77024.7777777778,0.0,1.0
2023-08-17,4.28,4.91,4.22,4.91,486666,38.52,44.19,37.98,44.19,54074,0.0,1.0
2023-08-18,4.01,4.299,3.85,4.24,408026,36.09,38.691,34.65,38.16,45336.2222222222,0.0,1.0
2023-08-21,4.1,4.2629,4.03,4.04,333989,36.9,38.3661,36.27,36.36,37109.8888888889,0.0,1.0
2023-08-22,4.3,4.35,3.97,4.1,265842,38.7,39.15,35.73,36.9,29538,0.0,1.0
2023-08-23,4.11,4.21,3.95,3.95,264921,36.99,37.89,35.55,35.55,29435.6666666667,0.0,1.0
2023-08-24,3.99,4.19,3.95,4.19,234572,35.91,37.71,35.55,37.71,26063.5555555556,0.0,1.0
2023-08-25,3.98,4.11,3.79,4.02,784274,35.82,36.99,34.11,36.18,87141.5555555555,0.0,1.0
2023-08-28,2.78,4.02,2.75,4.02,1728067,25.02,36.18,24.75,36.18,192007.444444444,0.0,1.0
2023-08-29,2.54,2.84,2.18,2.83,1145200,22.86,25.56,19.62,25.47,127244.444444444,0.0,1.0
2023-08-30,2.92,3.15,2.42,2.53,830561,26.28,28.35,21.78,22.77,92284.5555555555,0.0,1.0
2023-08-31,2.74,3.23,2.71,2.96,317462,24.66,29.07,24.39,26.64,35273.5555555556,0.0,1.0
2023-09-01,2.82,2.89,2.75,2.75,152611,25.38,26.01,24.75,24.75,16956.7777777778,0.0,1.0
2023-09-05,2.59,2.886,2.58,2.8,266102,23.31,25.974,23.22,25.2,29566.8888888889,0.0,1.0
2023-09-06,2.59,2.72,2.38,2.48,408176,23.31,24.48,21.42,22.32,45352.8888888889,0.0,1.0
2023-09-07,2.48,2.64,2.39,2.5,101885,22.32,23.76,21.51,22.5,11320.5555555556,0.0,1.0
2023-09-08,2.38,2.51,2.3363,2.51,137976,21.42,22.59,21.0267,22.59,15330.6666666667,0.0,1.0
2023-09-11,2.45,2.48,2.33,2.38,143110,22.05,22.32,20.97,21.42,15901.1111111111,0.0,1.0
2023-09-12,2.34,2.46,2.27,2.45,143623,21.06,22.14,20.43,22.05,15958.1111111111,0.0,1.0
2023-09-13,2.33,2.435,2.2995,2.39,257983,20.97,21.915,20.6955,21.51,28664.7777777778,0.0,1.0
2023-09-14,2.24,2.449,2.23,2.39,177700,20.16,22.041,20.07,21.51,19744.4444444444,0.0,1.0
2023-09-15,2.18,2.3193,2.13,2.31,127041,19.62,20.8737,19.17,20.79,14115.6666666667,0.0,1.0
2023-09-18,2.16,2.25,2.1073,2.19,156787,19.44,20.25,18.9657,19.71,17420.7777777778,0.0,1.0
2023-09-19,2.13,2.22,2.13,2.17,25306,19.17,19.98,19.17,19.53,2811.77777777778,0.0,1.0
2023-09-20,2.22,2.35,2.11,2.12,199326,19.98,21.15,18.99,19.08,22147.3333333333,0.0,1.0
2023-09-21,2.05,2.237,2.04,2.22,89490,18.45,20.133,18.36,19.98,9943.33333333333,0.0,1.0
2023-09-22,2.11,2.2099,2.02,2.14,85397,18.99,19.8891,18.18,19.26,9488.55555555556,0.0,1.0
2023-09-25,1.81,2.29,1.78,2.26,239281,16.29,20.61,16.02,20.34,26586.7777777778,0.0,1.0
2023-09-26,1.83,1.91,1.79,1.79,73990,16.47,17.19,16.11,16.11,8221.11111111111,0.0,1.0
2023-09-27,1.75,1.94,1.73,1.83,53984,15.75,17.46,15.57,16.47,5998.22222222222,0.0,1.0
2023-09-28,1.66,1.78,1.66,1.71,97775,14.94,16.02,14.94,15.39,10863.8888888889,0.0,1.0
2023-09-29,1.9,1.9,1.63,1.69,120958,17.1,17.1,14.67,15.21,13439.7777777778,0.0,1.0
2023-10-02,2.17,2.18,1.8916,1.9,92627,19.53,19.62,17.0244,17.1,10291.8888888889,0.0,1.0
2023-10-03,2.125,2.18,2.06,2.15,42652,19.125,19.62,18.54,19.35,4739.11111111111,0.0,1.0
2023-10-04,1.93,2.24,1.8501,2.24,46687,17.37,20.16,16.6509,20.16,5187.44444444444,0.0,1.0
2023-10-05,1.99,2.12,1.89,1.96,78017,17.91,19.08,17.01,17.64,8668.55555555555,0.0,1.0
2023-10-06,1.97,2.16,1.9,1.94,104748,17.73,19.44,17.1,17.46,11638.6666666667,0.0,1.0
2023-10-09,2.01,2.01,1.91,1.93,7747,18.09,18.09,17.19,17.37,860.777777777778,0.0,1.0
2023-10-10,2.11,2.18,2.0322,2.07,50791,18.99,19.62,18.2898,18.63,5643.44444444445,0.0,1.0
2023-10-11,2.17,2.28,2.0,2.28,63984,19.53,20.52,18.0,20.52,7109.33333333333,0.0,1.0
2023-10-12,2.04,2.13,2.0101,2.13,16540,18.36,19.17,18.0909,19.17,1837.77777777778,0.0,1.0
2023-10-13,2.04,2.04,1.98,1.9801,20867,18.36,18.36,17.82,17.8209,2318.55555555556,0.0,1.0
2023-10-16,2.08,2.095,1.96,2.03,6387,18.72,18.855,17.64,18.27,709.666666666667,0.0,1.0
2023-10-17,1.975,2.175,1.93,2.0681,97355,17.775,19.575,17.37,18.6129,10817.2222222222,0.0,1.0
2023-10-18,1.835,1.99,1.7,1.99,73589,16.515,17.91,15.3,17.91,8176.55555555555,0.0,1.0
2023-10-19,1.68,1.93,1.67,1.83,311567,15.12,17.37,15.03,16.47,34618.5555555556,0.0,1.0
2023-10-20,1.65,1.7945,1.59,1.61,27090,14.85,16.1505,14.31,14.49,3010,0.0,1.0
2023-10-23,1.46,1.68,1.4,1.65,94226,13.14,15.12,12.6,14.85,10469.5555555556,0.0,1.0
2023-10-24,1.75,1.77,1.476,1.56,50699,15.75,15.93,13.284,14.04,5633.22222222222,0.0,1.0
2023-10-25,1.63,1.7112,1.63,1.71,30594,14.67,15.4008,14.67,15.39,3399.33333333333,0.0,1.0
2023-10-26,1.65,1.73,1.55,1.7,59532,14.85,15.57,13.95,15.3,6614.66666666667,0.0,1.0
2023-10-27,1.56,1.65,1.52,1.65,39208,14.04,14.85,13.68,14.85,4356.44444444444,0.0,1.0
2023-10-30,1.71,1.71,1.535,1.62,27307,15.39,15.39,13.815,14.58,3034.11111111111,0.0,1.0
2023-10-31,1.81,1.85,1.695,1.71,54491,16.29,16.65,15.255,15.39,6054.55555555556,0.0,1.0
2023-11-01,1.76,1.86,1.66,1.86,18639,15.84,16.74,14.94,16.74,2071,0.0,1.0
2023-11-02,1.75,1.86,1.66,1.86,56005,15.75,16.74,14.94,16.74,6222.77777777778,0.0,1.0
2023-11-03,1.74,1.88,1.72,1.85,52849,15.66,16.92,15.48,16.65,5872.11111111111,0.0,1.0
2023-11-06,2.05,2.08,1.73,1.73,458965,18.45,18.72,15.57,15.57,50996.1111111111,0.0,1.0
2023-11-07,2.44,2.48,1.95,2.07,312309,21.96,22.32,17.55,18.63,34701,0.0,1.0
2023-11-08,2.38,2.59,2.22,2.46,212112,21.42,23.31,19.98,22.14,23568,0.0,1.0
2023-11-09,2.22,2.4716,2.1,2.4716,169943,19.98,22.2444,18.9,22.2444,18882.5555555556,0.0,1.0
2023-11-10,2.21,2.3771,2.2,2.2001,37174,19.89,21.3939,19.8,19.8009,4130.44444444444,0.0,1.0
2023-11-13,2.13,2.39,2.06,2.39,50680,19.17,21.51,18.54,21.51,5631.11111111111,0.0,1.0
2023-11-14,2.1,2.26,2.07,2.15,24921,18.9,20.34,18.63,19.35,2769,0.0,1.0
2023-11-15,2.24,2.355,2.03,2.14,55122,20.16,21.195,18.27,19.26,6124.66666666667,0.0,1.0
2023-11-16,2.1,2.25,2.1,2.22,45524,18.9,20.25,18.9,19.98,5058.22222222222,0.0,1.0
2023-11-17,2.1499,2.22,2.1,2.175,19908,19.3491,19.98,18.9,19.575,2212,0.0,1.0
2023-11-20,2.13,2.25,2.11,2.12,35750,19.17,20.25,18.99,19.08,3972.22222222222,0.0,1.0
2023-11-21,2.157,2.32,2.02,2.09,43898,19.413,20.88,18.18,18.81,4877.55555555556,0.0,1.0
2023-11-22,2.12,2.15,2.03,2.0701,41493,19.08,19.35,18.27,18.6309,4610.33333333333,0.0,1.0
2023-11-24,2.29,2.29,2.1,2.1,19750,20.61,20.61,18.9,18.9,2194.44444444444,0.0,1.0
2023-11-27,2.22,2.36,2.22,2.29,20890,19.98,21.24,19.98,20.61,2321.11111111111,0.0,1.0
2023-11-28,2.64,2.74,2.2787,2.2787,240702,23.76,24.66,20.5083,20.5083,26744.6666666667,0.0,1.0
2023-11-29,2.53,2.66,2.44,2.66,162437,22.77,23.94,21.96,23.94,18048.5555555556,0.0,1.0
2023-11-30,2.225,2.53,2.2,2.4869,93394,20.025,22.77,19.8,22.3821,10377.1111111111,0.0,1.0
2023-12-01,2.175,2.45,2.05,2.24,173570,19.575,22.05,18.45,20.16,19285.5555555556,0.0,1.0
2023-12-04,2.28,2.34,2.1,2.1799,46405,20.52,21.06,18.9,19.6191,5156.11111111111,0.0,1.0
2023-12-05,2.24,2.325,2.21,2.25,26822,20.16,20.925,19.89,20.25,2980.22222222222,0.0,1.0
2023-12-06,2.31,2.43,2.25,2.28,67029,20.79,21.87,20.25,20.52,7447.66666666667,0.0,1.0
2023-12-07,2.12,2.49,2.12,2.34,46059,19.08,22.41,19.08,21.06,5117.66666666667,0.0,1.0
2023-12-08,2.22,2.29,2.13,2.2,46140,19.98,20.61,19.17,19.8,5126.66666666667,0.0,1.0
2023-12-11,2.3,2.38,2.24,2.25,52447,20.7,21.42,20.16,20.25,5827.44444444444,0.0,1.0
2023-12-12,2.4,2.43,2.32,2.34,31876,21.6,21.87,20.88,21.06,3541.77777777778,0.0,1.0
2023-12-13,2.6,2.6,2.39,2.39,87091,23.4,23.4,21.51,21.51,9676.77777777778,0.0,1.0
2023-12-14,2.4,2.6,2.4,2.45,79618,21.6,23.4,21.6,22.05,8846.44444444444,0.0,1.0
2023-12-15,2.39,2.5892,2.3,2.53,1396736,21.51,23.3028,20.7,22.77,155192.888888889,0.0,1.0
2023-12-18,2.37,2.4596,2.31,2.4596,34717,21.33,22.1364,20.79,22.1364,3857.44444444444,0.0,1.0
2023-12-19,2.35,2.44,2.3,2.35,42649,21.15,21.96,20.7,21.15,4738.77777777778,0.0,1.0
2023-12-20,2.19,2.41,2.15,2.37,58640,19.71,21.69,19.35,21.33,6515.55555555555,0.0,1.0
2023-12-21,2.39,2.4,2.2,2.22,71859,21.51,21.6,19.8,19.98,7984.33333333333,0.0,1.0
2023-12-22,2.23,2.37,2.18,2.37,77772,20.07,21.33,19.62,21.33,8641.33333333333,0.0,1.0
2023-12-26,2.28,2.3,2.18,2.23,18216,20.52,20.7,19.62,20.07,2024,0.0,1.0
2023-12-27,2.21,2.31,2.21,2.25,39086,19.89,20.79,19.89,20.25,4342.88888888889,0.0,1.0
2023-12-28,2.25,2.25,2.19,2.22,18712,20.25,20.25,19.71,19.98,2079.11111111111,0.0,1.0
2023-12-29,2.27,2.2804,2.21,2.2541,29696,20.43,20.5236,19.89,20.2869,3299.55555555556,0.0,1.0
2024-01-02,2.12,2.27,2.1,2.26,74427,19.08,20.43,18.9,20.34,8269.66666666667,0.0,1.0
2024-01-03,2.05,2.13,1.9592,2.06,1087931,18.45,19.17,17.6328,18.54,120881.222222222,0.0,1.0
2024-01-04,2.09,2.1,1.91,2.05,100021,18.81,18.9,17.19,18.45,11113.4444444444,0.0,1.0
2024-01-05,1.93,2.04,1.93,2.01,52182,17.37,18.36,17.37,18.09,5798,0.0,1.0
2024-01-08,2.0,2.05,1.79,1.88,652866,18.0,18.45,16.11,16.92,72540.6666666667,0.0,1.0
2024-01-09,1.99,2.16,1.92,2.02,64360,17.91,19.44,17.28,18.18,7151.11111111111,0.0,1.0
2024-01-10,2.02,2.095,1.95,2.08,76543,18.18,18.855,17.55,18.72,8504.77777777778,0.0,1.0
2024-01-11,1.9,2.0315,1.83,2.03,87069,17.1,18.2835,16.47,18.27,9674.33333333333,0.0,1.0
2024-01-12,1.96,1.9898,1.9004,1.9882,9070,17.64,17.9082,17.1036,17.8938,1007.77777777778,0.0,1.0
2024-01-16,1.825,1.9456,1.7603,1.9456,153303,16.425,17.5104,15.8427,17.5104,17033.6666666667,0.0,1.0
2024-01-17,1.74,1.93,1.715,1.85,81765,15.66,17.37,15.435,16.65,9085,0.0,1.0
2024-01-18,1.79,1.824,1.65,1.75,58650,16.11,16.416,14.85,15.75,6516.66666666667,0.0,1.0
2024-01-19,1.6101,1.75,1.6001,1.75,167760,14.4909,15.75,14.4009,15.75,18640,0.0,1.0
2024-01-22,1.58,1.65,1.52,1.63,144808,14.22,14.85,13.68,14.67,16089.7777777778,0.0,1.0
2024-01-23,1.69,1.755,1.56,1.64,96791,15.21,15.795,14.04,14.76,10754.5555555556,0.0,1.0
2024-01-24,1.82,1.88,1.7,1.75,51184,16.38,16.92,15.3,15.75,5687.11111111111,0.0,1.0
2024-01-25,1.88,1.9,1.82,1.86,42850,16.92,17.1,16.38,16.74,4761.11111111111,0.0,1.0
2024-01-26,1.9,1.9,1.83,1.85,58124,17.1,17.1,16.47,16.65,6458.22222222222,0.0,1.0
2024-01-29,1.9,1.95,1.8145,1.8145,39820,17.1,17.55,16.3305,16.3305,4424.44444444444,0.0,1.0
2024-01-30,1.94,1.988,1.85,1.86,96872,17.46,17.892,16.65,16.74,10763.5555555556,0.0,1.0
2024-01-31,1.9,2.0,1.78,1.95,146413,17.1,18.0,16.02,17.55,16268.1111111111,0.0,1.0
2024-02-01,1.92,2.0,1.87,1.9,72361,17.28,18.0,16.83,17.1,8040.11111111111,0.0,1.0
2024-02-02,1.86,1.94,1.804,1.92,19917,16.74,17.46,16.236,17.28,2213,0.0,1.0
2024-02-05,2.05,2.29,1.858,1.9,138632,18.45,20.61,16.722,17.1,15403.5555555556,0.0,1.0
2024-02-06,1.96,2.16,1.96,2.16,130955,17.64,19.44,17.64,19.44,14550.5555555556,0.0,1.0
2024-02-07,2.04,2.05,1.9304,1.95,40159,18.36,18.45,17.3736,17.55,4462.11111111111,0.0,1.0
2024-02-08,2.15,2.2,2.02,2.02,145399,19.35,19.8,18.18,18.18,16155.4444444444,0.0,1.0
2024-02-09,2.34,2.38,2.1301,2.15,104617,21.06,21.42,19.1709,19.35,11624.1111111111,0.0,1.0
2024-02-12,2.12,2.32,2.0301,2.27,62481,19.08,20.88,18.2709,20.43,6942.33333333333,0.0,1.0
2024-02-13,2.14,2.18,1.91,2.01,41878,19.26,19.62,17.19,18.09,4653.11111111111,0.0,1.0
2024-02-14,2.11,2.14,1.96,2.1065,74773,18.99,19.26,17.64,18.9585,8308.11111111111,0.0,1.0
2024-02-15,2.05,2.2,1.9701,2.13,54536,18.45,19.8,17.7309,19.17,6059.55555555556,0.0,1.0
2024-02-16,2.17,2.29,2.08,2.11,127424,19.53,20.61,18.72,18.99,14158.2222222222,0.0,1.0
2024-02-20,2.12,2.19,2.11,2.13,49109,19.08,19.71,18.99,19.17,5456.55555555556,0.0,1.0
2024-02-21,2.09,2.1499,2.01,2.07,85596,18.81,19.3491,18.09,18.63,9510.66666666667,0.0,1.0
2024-02-22,1.9,2.1,1.88,2.05,90983,17.1,18.9,16.92,18.45,10109.2222222222,0.0,1.0
2024-02-23,1.87,1.91,1.82,1.91,49046,16.83,17.19,16.38,17.19,5449.55555555556,0.0,1.0
2024-02-26,1.9,1.99,1.82,1.83,80887,17.1,17.91,16.38,16.47,8987.44444444444,0.0,1.0
2024-02-27,2.43,2.45,1.93,1.98,500849,21.87,22.05,17.37,17.82,55649.8888888889,0.0,1.0
2024-02-28,2.06,2.39,2.0,2.39,426130,18.54,21.51,18.0,21.51,47347.7777777778,0.0,1.0
2024-02-29,1.98,2.18,1.96,2.15,141108,17.82,19.62,17.64,19.35,15678.6666666667,0.0,1.0
2024-03-01,2.0,2.1,2.0,2.07,120492,18.0,18.9,18.0,18.63,13388,0.0,1.0
2024-03-04,2.07,2.1,1.95,2.03,74481,18.63,18.9,17.55,18.27,8275.66666666667,0.0,1.0
2024-03-05,1.92,2.04,1.83,2.01,214419,17.28,18.36,16.47,18.09,23824.3333333333,0.0,1.0
2024-03-06,2.02,2.05,1.97,1.98,125491,18.18,18.45,17.73,17.82,13943.4444444444,0.0,1.0
2024-03-07,1.88,2.04,1.88,1.99,85784,16.92,18.36,16.92,17.91,9531.55555555555,0.0,1.0
2024-03-08,1.88,1.9999,1.85,1.85,62435,16.92,17.9991,16.65,16.65,6937.22222222222,0.0,1.0
2024-03-11,1.9,1.948,1.88,1.88,69377,17.1,17.532,16.92,16.92,7708.55555555555,0.0,1.0
2024-03-12,1.92,1.95,1.83,1.87,87462,17.28,17.55,16.47,16.83,9718,0.0,1.0
2024-03-13,2.03,2.2,1.86,1.95,407139,18.27,19.8,16.74,17.55,45237.6666666667,0.0,1.0
2024-03-14,1.94,2.1,1.9,2.03,178844,17.46,18.9,17.1,18.27,19871.5555555556,0.0,1.0
2024-03-15,2.0,2.15,1.91,1.9303,263565,18.0,19.35,17.19,17.3727,29285,0.0,1.0
2024-03-18,1.92,2.07,1.91,2.04,152671,17.28,18.63,17.19,18.36,16963.4444444444,0.0,1.0
2024-03-19,1.84,1.98,1.83,1.98,120121,16.56,17.82,16.47,17.82,13346.7777777778,0.0,1.0
2024-03-20,1.89,1.93,1.83,1.88,136055,17.01,17.37,16.47,16.92,15117.2222222222,0.0,1.0
2024-03-21,1.83,1.9,1.8,1.86,71106,16.47,17.1,16.2,16.74,7900.66666666667,0.0,1.0
2024-03-22,1.87,1.91,1.81,1.89,96074,16.83,17.19,16.29,17.01,10674.8888888889,0.0,1.0
2024-03-25,1.82,1.93,1.77,1.93,61729,16.38,17.37,15.93,17.37,6858.77777777778,0.0,1.0
2024-03-26,1.73,1.82,1.71,1.82,65094,15.57,16.38,15.39,16.38,7232.66666666667,0.0,1.0
2024-03-27,1.735,1.755,1.65,1.755,32830,15.615,15.795,14.85,15.795,3647.77777777778,0.0,1.0
2024-03-28,1.79,1.8385,1.69,1.7,33368,16.11,16.5465,15.21,15.3,3707.55555555556,0.0,1.0
2024-04-01,1.77,1.81,1.7,1.8,89216,15.93,16.29,15.3,16.2,9912.88888888889,0.0,1.0
2024-04-02,1.72,1.79,1.6796,1.79,43981,15.48,16.11,15.1164,16.11,4886.77777777778,0.0,1.0
2024-04-03,1.83,1.85,1.73,1.75,48738,16.47,16.65,15.57,15.75,5415.33333333333,0.0,1.0
2024-04-04,1.79,1.81,1.735,1.78,23965,16.11,16.29,15.615,16.02,2662.77777777778,0.0,1.0
2024-04-05,1.77,1.84,1.74,1.77,25193,15.93,16.56,15.66,15.93,2799.22222222222,0.0,1.0
2024-04-08,1.7704,1.8,1.72,1.8,25505,15.9336,16.2,15.48,16.2,2833.88888888889,0.0,1.0
2024-04-09,1.85,1.85,1.7311,1.74,40173,16.65,16.65,15.5799,15.66,4463.66666666667,0.0,1.0
2024-04-10,1.79,1.8331,1.775,1.81,14785,16.11,16.4979,15.975,16.29,1642.77777777778,0.0,1.0
2024-04-11,1.7799,1.79,1.75,1.79,10163,16.0191,16.11,15.75,16.11,1129.22222222222,0.0,1.0
2024-04-12,1.68,1.76,1.63,1.7402,30455,15.12,15.84,14.67,15.6618,3383.88888888889,0.0,1.0
2024-04-15,1.5951,1.84,1.55,1.84,62605,14.3559,16.56,13.95,16.56,6956.11111111111,0.0,1.0
2024-04-16,1.48,1.7872,1.48,1.55,88685,13.32,16.0848,13.32,13.95,9853.88888888889,0.0,1.0
2024-04-17,1.44,1.58,1.415,1.54,130648,12.96,14.22,12.735,13.86,14516.4444444444,0.0,1.0
2024-04-18,1.54,1.6288,1.41,1.42,182467,13.86,14.6592,12.69,12.78,20274.1111111111,0.0,1.0
2024-04-19,1.42,1.6,1.39,1.6,63735,12.78,14.4,12.51,14.4,7081.66666666667,0.0,1.0
2024-04-22,1.33,1.43,1.28,1.38,97188,11.97,12.87,11.52,12.42,10798.6666666667,0.0,1.0
2024-04-23,1.37,1.5,1.3,1.3,280479,12.33,13.5,11.7,11.7,31164.3333333333,0.0,1.0
2024-04-24,1.23,1.365,1.21,1.35,119331,11.07,12.285,10.89,12.15,13259,0.0,1.0
2024-04-25,1.28,1.328,1.2199,1.28,86269,11.52,11.952,10.9791,11.52,9585.44444444445,0.0,1.0
2024-04-26,1.28,1.3315,1.25,1.33,58400,11.52,11.9835,11.25,11.97,6488.88888888889,0.0,1.0
2024-04-29,1.3,1.37,1.25,1.3,66195,11.7,12.33,11.25,11.7,7355,0.0,1.0
2024-04-30,1.22,1.34,1.2,1.2847,95302,10.98,12.06,10.8,11.5623,10589.1111111111,0.0,1.0
2024-05-01,1.22,1.23,1.16,1.21,43066,10.98,11.07,10.44,10.89,4785.11111111111,0.0,1.0
2024-05-02,1.25,1.34,1.2,1.22,88634,11.25,12.06,10.8,10.98,9848.22222222222,0.0,1.0
2024-05-03,1.2,1.3,1.185,1.23,71998,10.8,11.7,10.665,11.07,7999.77777777778,0.0,1.0
2024-05-06,1.27,1.28,1.13,1.19,144772,11.43,11.52,10.17,10.71,16085.7777777778,0.0,1.0
2024-05-07,1.21,1.2499,1.1671,1.22,98459,10.89,11.2491,10.5039,10.98,10939.8888888889,0.0,1.0
2024-05-08,1.26,1.32,1.15,1.21,377097,11.34,11.88,10.35,10.89,41899.6666666667,0.0,1.0
2024-05-09,1.18,1.45,1.17,1.3,2811322,10.62,13.05,10.53,11.7,312369.111111111,0.0,1.0
2024-05-10,1.185,1.21,1.0501,1.11,552534,10.665,10.89,9.45090000000001,9.99000000000001,61392.6666666667,0.0,1.0
2024-05-13,1.075,1.15,1.06,1.12,195876,9.67500000000001,10.35,9.54000000000001,10.08,21764,0.0,1.0
2024-05-14,1.05,1.075,1.0,1.07,231546,9.45000000000001,9.67500000000001,9.00000000000001,9.63000000000001,25727.3333333333,0.0,1.0
2024-05-15,1.05,1.07,0.9876,1.02,135635,9.45000000000001,9.63000000000001,8.88840000000001,9.18000000000001,15070.5555555555,0.0,1.0
2024-05-16,1.03,1.07,0.99,1.07,184720,9.27000000000001,9.63000000000001,8.91000000000001,9.63000000000001,20524.4444444444,0.0,1.0
2024-05-17,1.09,1.11,0.995,1.04,232921,9.81000000000001,9.99000000000001,8.95500000000001,9.36000000000001,25880.1111111111,0.0,1.0
2024-05-20,1.09,1.14,1.04,1.14,267608,9.81000000000001,10.26,9.36000000000001,10.26,29734.2222222222,0.0,1.0
2024-05-21,1.105,1.18,1.09,1.1,263483,9.94500000000001,10.62,9.81000000000001,9.90000000000001,29275.8888888889,0.0,1.0
2024-05-22,1.09,1.1,1.025,1.09,193952,9.81000000000001,9.90000000000001,9.22500000000001,9.81000000000001,21550.2222222222,0.0,1.0
2024-05-23,1.05,1.09,0.99,1.09,148085,9.45000000000001,9.81000000000001,8.91000000000001,9.81000000000001,16453.8888888889,0.0,1.0
2024-05-24,1.02,1.0698,0.99505,1.061,215483,9.18000000000001,9.62820000000001,8.95545000000001,9.54900000000001,23942.5555555555,0.0,1.0
2024-05-28,0.9543,1.0496,0.93,1.02,160297,8.58870000000001,9.44640000000001,8.37000000000001,9.18000000000001,17810.7777777778,0.0,1.0
2024-05-29,0.9149,0.95,0.88,0.95,92130,8.23410000000001,8.55000000000001,7.92000000000001,8.55000000000001,10236.6666666667,0.0,1.0
2024-05-30,0.9797,0.985,0.83,0.91,191248,8.81730000000001,8.86500000000001,7.47000000000001,8.19000000000001,21249.7777777778,0.0,1.0
2024-05-31,0.9689,0.9798,0.916,0.9798,136757,8.72010000000001,8.81820000000001,8.24400000000001,8.81820000000001,15195.2222222222,0.0,1.0
2024-06-03,0.9098,0.9749,0.882,0.93,93532,8.18820000000001,8.77410000000001,7.93800000000001,8.37000000000001,10392.4444444444,0.0,1.0
2024-06-04,0.854,0.92,0.8302,0.92,324004,7.68600000000001,8.28000000000001,7.47180000000001,8.28000000000001,36000.4444444444,0.0,1.0
2024-06-05,0.7899,0.8441,0.7674,0.8305,175690,7.10910000000001,7.59690000000001,6.90660000000001,7.47450000000001,19521.1111111111,0.0,1.0
2024-06-06,0.782,0.83,0.716,0.7334,822814,7.03800000000001,7.47000000000001,6.44400000000001,6.60060000000001,91423.7777777777,0.0,1.0
2024-06-07,0.81,0.8289,0.75,0.7779,61629,7.29000000000001,7.46010000000001,6.75000000000001,7.00110000000001,6847.66666666666,0.0,1.0
2024-06-10,0.8466,0.8779,0.7916,0.7923,110868,7.61940000000001,7.90110000000001,7.12440000000001,7.13070000000001,12318.6666666666,0.0,1.0
2024-06-11,0.87,0.89,0.8465,0.865,119796,7.83000000000001,8.01000000000001,7.61850000000001,7.78500000000001,13310.6666666666,0.0,1.0
2024-06-12,0.9111,0.9499,0.83,0.8699,525243,8.19990000000001,8.54910000000001,7.47000000000001,7.82910000000001,58360.3333333333,0.0,1.0
2024-06-13,0.87,0.9109,0.842,0.91,54485,7.83000000000001,8.19810000000001,7.57800000000001,8.19000000000001,6053.88888888888,0.0,1.0
2024-06-14,0.8317,0.9085,0.76,0.9,2494935,7.48530000000001,8.17650000000001,6.84000000000001,8.10000000000001,277215,0.0,1.0
2024-06-17,0.7316,0.859,0.7101,0.859,224280,6.58440000000001,7.73100000000001,6.39090000000001,7.73100000000001,24920,0.0,1.0
2024-06-18,0.8049,0.85,0.7101,0.7207,683791,7.24410000000001,7.65000000000001,6.39090000000001,6.48630000000001,75976.7777777777,0.0,1.0
2024-06-20,0.752,0.825,0.75,0.82,374214,6.76800000000001,7.42500000000001,6.75000000000001,7.38000000000001,41579.3333333333,0.0,1.0
2024-06-21,0.788,0.81,0.749,0.749,66034,7.09200000000001,7.29000000000001,6.74100000000001,6.74100000000001,7337.1111111111,0.0,1.0
2024-06-24,0.7704,0.799,0.7522,0.7903,113096,6.93360000000001,7.19100000000001,6.76980000000001,7.11270000000001,12566.2222222222,0.0,1.0
2024-06-25,0.74,0.84,0.724,0.79,260978,6.66000000000001,7.56000000000001,6.51600000000001,7.11000000000001,28997.5555555555,0.0,1.0
2024-06-26,0.6815,0.769,0.6811,0.769,140277,6.13350000000001,6.92100000000001,6.12990000000001,6.92100000000001,15586.3333333333,0.0,1.0
2024-06-27,0.66,0.7,0.6305,0.6905,180868,5.94000000000001,6.30000000000001,5.67450000000001,6.21450000000001,20096.4444444444,0.0,1.0
2024-06-28,0.6046,0.6651,0.6,0.651,300937,5.44140000000001,5.98590000000001,5.40000000000001,5.85900000000001,33437.4444444444,0.0,1.0
2024-07-01,0.6264,0.6439,0.604,0.643,107361,5.63760000000001,5.79510000000001,5.43600000000001,5.78700000000001,11929,0.0,1.0
2024-07-02,0.6,0.643,0.592,0.62,153298,5.40000000000001,5.78700000000001,5.32800000000001,5.58000000000001,17033.1111111111,0.0,1.0
2024-07-03,0.6159,0.63,0.59,0.617,134383,5.54310000000001,5.67000000000001,5.31,5.55300000000001,14931.4444444444,0.0,1.0
2024-07-05,0.6399,0.6649,0.61,0.629,130172,5.75910000000001,5.98410000000001,5.49000000000001,5.66100000000001,14463.5555555555,0.0,1.0
2024-07-08,0.66,0.67,0.6301,0.6396,124063,5.94000000000001,6.03000000000001,5.67090000000001,5.75640000000001,13784.7777777778,0.0,1.0
2024-07-09,0.663,0.67,0.6402,0.65,35245,5.96700000000001,6.03000000000001,5.76180000000001,5.85000000000001,3916.1111111111,0.0,1.0
2024-07-10,0.7,0.7,0.65,0.66,84227,6.30000000000001,6.30000000000001,5.85000000000001,5.94000000000001,9358.55555555554,0.0,1.0
2024-07-11,0.67,0.698,0.6549,0.697,63040,6.03000000000001,6.28200000000001,5.89410000000001,6.27300000000001,7004.44444444443,0.0,1.0
2024-07-12,0.6805,0.698,0.6616,0.6616,34507,6.12450000000001,6.28200000000001,5.95440000000001,5.95440000000001,3834.1111111111,0.0,1.0
2024-07-15,0.665,0.6815,0.6349,0.68,76914,5.98500000000001,6.13350000000001,5.71410000000001,6.12000000000001,8545.99999999999,0.0,1.0
2024-07-16,0.85,0.8798,0.628,0.6643,461226,7.65000000000001,7.91820000000001,5.65200000000001,5.97870000000001,51247.3333333333,0.0,1.0
2024-07-17,0.77,0.84,0.737457,0.84,92996,6.93000000000001,7.56000000000001,6.63711300000001,7.56000000000001,10332.8888888889,0.0,1.0
2024-07-18,0.731,0.8,0.7302,0.8,64872,6.57900000000001,7.20000000000001,6.57180000000001,7.20000000000001,7207.99999999999,0.0,1.0
2024-07-19,0.75,0.8,0.733,0.77,43692,6.75000000000001,7.20000000000001,6.59700000000001,6.93000000000001,4854.66666666666,0.0,1.0
2024-07-22,0.771,0.8,0.7002,0.75,198941,6.93900000000001,7.20000000000001,6.30180000000001,6.75000000000001,22104.5555555555,0.0,1.0
2024-07-23,0.771,0.8,0.7158,0.76,108064,6.93900000000001,7.20000000000001,6.44220000000001,6.84000000000001,12007.1111111111,0.0,1.0
2024-07-24,0.77,0.7744,0.724,0.756,180759,6.93000000000001,6.96960000000001,6.51600000000001,6.80400000000001,20084.3333333333,0.0,1.0
2024-07-25,0.749,0.7624,0.6799,0.7624,377589,6.74100000000001,6.86160000000001,6.11910000000001,6.86160000000001,41954.3333333333,0.0,1.0
2024-07-26,0.74,0.75,0.7205,0.749,343923,6.66000000000001,6.75000000000001,6.48450000000001,6.74100000000001,38213.6666666666,0.0,1.0
2024-07-29,0.7,0.7315,0.69,0.71,250535,6.30000000000001,6.58350000000001,6.21000000000001,6.39000000000001,27837.2222222222,0.0,1.0
2024-07-30,0.6102,0.695,0.61,0.695,374328,5.49180000000001,6.25500000000001,5.49000000000001,6.25500000000001,41591.9999999999,0.0,1.0
2024-07-31,0.5906,0.64,0.58,0.64,181798,5.31540000000001,5.76000000000001,5.22000000000001,5.76000000000001,20199.7777777777,0.0,1.0
2024-08-01,0.5876,0.615,0.561,0.609,194940,5.28840000000001,5.53500000000001,5.04900000000001,5.48100000000001,21660,0.0,1.0
2024-08-02,0.5398,0.5875,0.525,0.55,120667,4.8582,5.28750000000001,4.725,4.95000000000001,13407.4444444444,0.0,1.0
2024-08-05,0.485,0.55,0.48,0.53,197542,4.365,4.95000000000001,4.32,4.77,21949.1111111111,0.0,1.0
2024-08-06,0.5,0.53,0.4867,0.51,95519,4.5,4.77,4.3803,4.59000000000001,10613.2222222222,0.0,1.0
2024-08-07,0.4422,0.5,0.4201,0.4807,192171,3.9798,4.5,3.7809,4.32630000000001,21352.3333333333,0.0,1.0
2024-08-08,0.4249,0.4418,0.42,0.4215,135497,3.8241,3.9762,3.78,3.7935,15055.2222222222,0.0,1.0
2024-08-09,0.3741,0.4307,0.3629,0.42,468782,3.3669,3.8763,3.2661,3.78,52086.8888888889,0.0,1.0
2024-08-12,0.3549,0.38,0.35,0.38,140623,3.1941,3.42,3.15,3.42,15624.7777777778,0.0,1.0
2024-08-13,0.2967,0.3579,0.28,0.35,343551,2.6703,3.2211,2.52,3.15,38172.3333333333,0.0,1.0
2024-08-14,0.2826,0.3,0.2752,0.3,353299,2.5434,2.7,2.4768,2.7,39255.4444444444,0.0,1.0
2024-08-15,0.25,0.29,0.24,0.29,348496,2.25,2.61,2.16,2.61,38721.7777777778,0.0,1.0
2024-08-16,0.2501,0.2704,0.241,0.256,507040,2.2509,2.4336,2.169,2.304,56337.7777777778,0.0,1.0
2024-08-19,0.3268,0.335,0.2292,0.25,2322967,2.9412,3.015,2.0628,2.25,258107.444444444,0.0,1.0
2024-08-20,0.3801,0.4273,0.27,0.32,4371839,3.4209,3.8457,2.43,2.88,485759.888888889,0.0,1.0
2024-08-21,0.4454,0.48,0.3806,0.4155,1948138,4.0086,4.32,3.4254,3.7395,216459.777777778,0.0,1.0
2024-08-22,0.3977,0.4708,0.37,0.4708,1380530,3.5793,4.2372,3.33,4.2372,153392.222222222,0.0,1.0
2024-08-23,4.31,5.69,3.23,3.23,858309,4.31,5.69,3.23,3.23,858309,0.0,0.111111111111111
2024-08-26,4.7,5.68,4.075,4.31,503270,4.7,5.68,4.075,4.31,503270,0.0,1.0
2024-08-27,4.85,5.25,4.23,4.75,704779,4.85,5.25,4.23,4.75,704779,0.0,1.0
2024-08-28,5.59,6.22,5.2,5.41,813318,5.59,6.22,5.2,5.41,813318,0.0,1.0
2024-08-29,5.21,5.8399,4.81,5.51,224842,5.21,5.8399,4.81,5.51,224842,0.0,1.0
2024-08-30,4.9,5.2501,4.7,5.17,171427,4.9,5.2501,4.7,5.17,171427,0.0,1.0
2024-09-03,4.36,4.8697,3.88,4.79,176738,4.36,4.8697,3.88,4.79,176738,0.0,1.0
2024-09-04,4.86,4.971,4.25,4.38,96411,4.86,4.971,4.25,4.38,96411,0.0,1.0
2024-09-05,4.06,5.39,4.05,4.85,254174,4.06,5.39,4.05,4.85,254174,0.0,1.0
2024-09-06,3.7699,4.3643,3.56,4.06,79903,3.7699,4.3643,3.56,4.06,79903,0.0,1.0
2024-09-09,3.42,3.9,3.3,3.77,155139,3.42,3.9,3.3,3.77,155139,0.0,1.0
2024-09-10,3.4972,3.5456,3.08,3.37,111444,3.4972,3.5456,3.08,3.37,111444,0.0,1.0
2024-09-11,3.54,3.6,3.28,3.49,62993,3.54,3.6,3.28,3.49,62993,0.0,1.0
2024-09-12,4.15,4.38,3.4,3.4,197559,4.15,4.38,3.4,3.4,197559,0.0,1.0
2024-09-13,4.04,4.35,3.87,4.06,73678,4.04,4.35,3.87,4.06,73678,0.0,1.0
2024-09-16,4.15,4.44,3.9101,4.08,52108,4.15,4.44,3.9101,4.08,52108,0.0,1.0
2024-09-17,3.9,4.3807,3.71,4.22,103415,3.9,4.3807,3.71,4.22,103415,0.0,1.0
2024-09-18,3.3,4.09,3.03,3.85,158883,3.3,4.09,3.03,3.85,158883,0.0,1.0
2024-09-19,3.85,3.9612,3.35,3.35,116678,3.85,3.9612,3.35,3.35,116678,0.0,1.0
2024-09-20,3.48,3.83,3.41,3.82,77265,3.48,3.83,3.41,3.82,77265,0.0,1.0
2024-09-23,3.65,3.7,3.175,3.5,118438,3.65,3.7,3.175,3.5,118438,0.0,1.0
2024-09-24,4.5,4.7941,3.62,3.78,433179,4.5,4.7941,3.62,3.78,433179,0.0,1.0
2024-09-25,5.29,5.48,4.5,4.5,433885,5.29,5.48,4.5,4.5,433885,0.0,1.0
2024-09-26,6.4,6.7,5.4,5.56,500542,6.4,6.7,5.4,5.56,500542,0.0,1.0
2024-09-27,6.0,7.48,5.6,6.99,571072,6.0,7.48,5.6,6.99,571072,0.0,1.0
2024-09-30,5.5,6.35,5.27,6.27,317034,5.5,6.35,5.27,6.27,317034,0.0,1.0
2024-10-01,5.3,5.7,5.25,5.49,200860,5.3,5.7,5.25,5.49,200860,0.0,1.0
2024-10-02,5.65,5.9583,5.0,5.45,364275,5.65,5.9583,5.0,5.45,364275,0.0,1.0
2024-10-03,5.59,5.8581,5.32,5.66,135337,5.59,5.8581,5.32,5.66,135337,0.0,1.0
2024-10-04,6.75,6.86,5.39,5.65,511387,6.75,6.86,5.39,5.65,511387,0.0,1.0
2024-10-07,7.97,8.31,6.9,7.16,771591,7.97,8.31,6.9,7.16,771591,0.0,1.0
2024-10-08,6.51,7.2868,6.2,6.93,369858,6.51,7.2868,6.2,6.93,369858,0.0,1.0
2024-10-09,6.48,6.8291,6.1,6.56,153999,6.48,6.8291,6.1,6.56,153999,0.0,1.0
2024-10-10,5.4,6.65,5.3,6.59,337808,5.4,6.65,5.3,6.59,337808,0.0,1.0
2024-10-11,5.31,5.56,4.75,5.26,178385,5.31,5.56,4.75,5.26,178385,0.0,1.0
2024-10-14,5.23,5.46,5.05,5.46,61661,5.23,5.46,5.05,5.46,61661,0.0,1.0
2024-10-15,4.9,5.0917,4.62,5.09,149754,4.9,5.0917,4.62,5.09,149754,0.0,1.0
2024-10-16,4.82,5.1902,4.6501,5.01,103896,4.82,5.1902,4.6501,5.01,103896,0.0,1.0
2024-10-17,5.1,5.1,4.55,4.75,96744,5.1,5.1,4.55,4.75,96744,0.0,1.0
2024-10-18,4.98,5.37,4.88,5.37,82222,4.98,5.37,4.88,5.37,82222,0.0,1.0
2024-10-21,4.87,5.37,4.62,5.08,117319,4.87,5.37,4.62,5.08,117319,0.0,1.0
2024-10-22,5.48,5.48,4.71,4.85,113352,5.48,5.48,4.71,4.85,113352,0.0,1.0
2024-10-23,5.15,5.96,5.05,5.52,196231,5.15,5.96,5.05,5.52,196231,0.0,1.0
2024-10-24,5.05,5.25,4.9,5.18,159267,5.05,5.25,4.9,5.18,159267,0.0,1.0
2024-10-25,5.02,5.25,4.85,5.07,84550,5.02,5.25,4.85,5.07,84550,0.0,1.0
2024-10-28,4.93,5.08,4.85,4.97,83966,4.93,5.08,4.85,4.97,83966,0.0,1.0
2024-10-29,4.45,5.09,4.28,4.86,216309,4.45,5.09,4.28,4.86,216309,0.0,1.0
2024-10-30,4.44,4.7,4.31,4.51,63409,4.44,4.7,4.31,4.51,63409,0.0,1.0
2024-10-31,5.09,5.17,4.01,4.42,239498,5.09,5.17,4.01,4.42,239498,0.0,1.0
2024-11-01,5.75,5.85,5.05,5.05,406837,5.75,5.85,5.05,5.05,406837,0.0,1.0
2024-11-04,6.28,7.2,5.79,5.86,495480,6.28,7.2,5.79,5.86,495480,0.0,1.0
2024-11-05,5.83,6.518,5.54,6.39,120720,5.83,6.518,5.54,6.39,120720,0.0,1.0
2024-11-06,6.45,6.59,5.67,5.67,135797,6.45,6.59,5.67,5.67,135797,0.0,1.0
2024-11-07,6.6,6.75,6.39,6.45,89207,6.6,6.75,6.39,6.45,89207,0.0,1.0
2024-11-08,6.0,6.5,5.88,6.5,92568,6.0,6.5,5.88,6.5,92568,0.0,1.0
2024-11-11,5.92,6.34,5.5001,6.34,123124,5.92,6.34,5.5001,6.34,123124,0.0,1.0
2024-11-12,5.39,6.0,5.35,6.0,93597,5.39,6.0,5.35,6.0,93597,0.0,1.0
2024-11-13,5.54,5.7899,5.45,5.47,65896,5.54,5.7899,5.45,5.47,65896,0.0,1.0
2024-11-14,5.57,5.8,5.32,5.56,88627,5.57,5.8,5.32,5.56,88627,0.0,1.0
2024-11-15,5.47,5.79,5.11,5.57,130598,5.47,5.79,5.11,5.57,130598,0.0,1.0
2024-11-18,5.79,6.13,5.25,5.49,240294,5.79,6.13,5.25,5.49,240294,0.0,1.0
2024-11-19,5.32,5.8,5.22,5.75,165788,5.32,5.8,5.22,5.75,165788,0.0,1.0
2024-11-20,5.46,5.52,5.05,5.45,137394,5.46,5.52,5.05,5.45,137394,0.0,1.0
2024-11-21,5.8,5.8,5.34,5.57,66388,5.8,5.8,5.34,5.57,66388,0.0,1.0
2024-11-22,5.95,5.95,5.4908,5.74,54060,5.95,5.95,5.4908,5.74,54060,0.0,1.0
2024-11-25,6.35,6.75,5.86,5.97,253028,6.35,6.75,5.86,5.97,253028,0.0,1.0
2024-11-26,6.1935,6.425,6.05,6.364,59431,6.1935,6.425,6.05,6.364,59431,0.0,1.0
2024-11-27,6.37,6.45,5.88,6.125,55943,6.37,6.45,5.88,6.125,55943,0.0,1.0
2024-11-29,6.16,6.36,6.105,6.12,45636,6.16,6.36,6.105,6.12,45636,0.0,1.0
2024-12-02,6.13,6.59,6.0,6.25,80228,6.13,6.59,6.0,6.25,80228,0.0,1.0
2024-12-03,6.37,6.3899,5.8117,5.92,114106,6.37,6.3899,5.8117,5.92,114106,0.0,1.0
2024-12-04,6.29,6.665,6.1705,6.4,96843,6.29,6.665,6.1705,6.4,96843,0.0,1.0
2024-12-05,5.66,6.35,5.645,6.35,138473,5.66,6.35,5.645,6.35,138473,0.0,1.0
2024-12-06,5.87,6.1425,5.74,5.8,44993,5.87,6.1425,5.74,5.8,44993,0.0,1.0
2024-12-09,6.02,6.49,5.85,6.15,191716,6.02,6.49,5.85,6.15,191716,0.0,1.0
2024-12-10,5.76,5.99,5.67,5.99,62279,5.76,5.99,5.67,5.99,62279,0.0,1.0
2024-12-11,5.66,5.88,5.65,5.88,30203,5.66,5.88,5.65,5.88,30203,0.0,1.0
2024-12-12,5.99,6.08,5.72,5.72,92798,5.99,6.08,5.72,5.72,92798,0.0,1.0
2024-12-13,5.47,6.46,5.34,6.0,154676,5.47,6.46,5.34,6.0,154676,0.0,1.0
2024-12-16,5.6,5.79,5.35,5.41,34673,5.6,5.79,5.35,5.41,34673,0.0,1.0
2024-12-17,5.3368,5.77,5.1,5.4,178865,5.3368,5.77,5.1,5.4,178865,0.0,1.0
2024-12-18,4.94,5.4508,4.81,5.34,93141,4.94,5.4508,4.81,5.34,93141,0.0,1.0
2024-12-19,4.99,5.15,4.7039,5.15,51340,4.99,5.15,4.7039,5.15,51340,0.0,1.0
2024-12-20,4.89,4.99,4.7,4.94,51724,4.89,4.99,4.7,4.94,51724,0.0,1.0
2024-12-23,5.1045,5.14,4.73,4.89,29259,5.1045,5.14,4.73,4.89,29259,0.0,1.0
2024-12-24,5.2476,5.359,4.9941,5.07,213318,5.2476,5.359,4.9941,5.07,213318,0.0,1.0
2024-12-26,6.24,6.65,5.62,5.88,466458,6.24,6.65,5.62,5.88,466458,0.0,1.0
2024-12-27,6.15,6.2401,5.62,6.2,142041,6.15,6.2401,5.62,6.2,142041,0.0,1.0
2024-12-30,5.97,6.19,5.7606,6.1,83270,5.97,6.19,5.7606,6.1,83270,0.0,1.0
2024-12-31,5.77,6.15,5.7145,5.92,80960,5.77,6.15,5.7145,5.92,80960,0.0,1.0
2025-01-02,5.66,6.0395,5.6461,5.78,43678,5.66,6.0395,5.6461,5.78,43678,0.0,1.0
2025-01-03,6.11,6.3,5.71,5.898,158612,6.11,6.3,5.71,5.898,158612,0.0,1.0
2025-01-06,6.12,6.4,6.0316,6.29,135945,6.12,6.4,6.0316,6.29,135945,0.0,1.0
2025-01-07,5.56,6.0999,5.3693,6.0999,76625,5.56,6.0999,5.3693,6.0999,76625,0.0,1.0
2025-01-08,5.27,5.61,5.1133,5.61,57517,5.27,5.61,5.1133,5.61,57517,0.0,1.0
2025-01-10,5.6,5.6,4.96,5.27,139523,5.6,5.6,4.96,5.27,139523,0.0,1.0
2025-01-13,5.17,5.71,5.05,5.6,76378,5.17,5.71,5.05,5.6,76378,0.0,1.0
2025-01-14,5.33,5.46,5.2,5.2,26294,5.33,5.46,5.2,5.2,26294,0.0,1.0
2025-01-15,5.34,5.43,5.05,5.16,116576,5.34,5.43,5.05,5.16,116576,0.0,1.0
2025-01-16,5.14,5.3,5.03,5.26,102284,5.14,5.3,5.03,5.26,102284,0.0,1.0
2025-01-17,5.85,5.86,5.186,5.37,98226,5.85,5.86,5.186,5.37,98226,0.0,1.0
2025-01-21,5.59,5.82,5.46,5.82,69622,5.59,5.82,5.46,5.82,69622,0.0,1.0
2025-01-22,5.19,5.699,5.0501,5.3073,195236,5.19,5.699,5.0501,5.3073,195236,0.0,1.0
2025-01-23,5.04,5.4499,4.93,5.18,88396,5.04,5.4499,4.93,5.18,88396,0.0,1.0
2025-01-24,5.06,5.12,4.8,4.97,86093,5.06,5.12,4.8,4.97,86093,0.0,1.0
2025-01-27,4.62,6.08,4.21,6.08,1478153,4.62,6.08,4.21,6.08,1478153,0.0,1.0
2025-01-28,4.5,4.7609,4.17,4.75,129004,4.5,4.7609,4.17,4.75,129004,0.0,1.0
2025-01-29,4.3,4.67,3.91,4.67,115793,4.3,4.67,3.91,4.67,115793,0.0,1.0
2025-01-30,4.47,4.48,4.22,4.22,63050,4.47,4.48,4.22,4.22,63050,0.0,1.0
2025-01-31,4.11,4.54,4.11,4.47,131568,4.11,4.54,4.11,4.47,131568,0.0,1.0
2025-02-03,4.16,4.2728,3.81,4.02,114947,4.16,4.2728,3.81,4.02,114947,0.0,1.0
2025-02-04,4.71,4.88,4.01,4.09,243632,4.71,4.88,4.01,4.09,243632,0.0,1.0
2025-02-05,4.5,4.75,4.26,4.75,132953,4.5,4.75,4.26,4.75,132953,0.0,1.0
2025-02-06,5.22,5.345,4.5,4.67,290093,5.22,5.345,4.5,4.67,290093,0.0,1.0
2025-02-07,5.37,5.5,5.0905,5.35,232158,5.37,5.5,5.0905,5.35,232158,0.0,1.0
2025-02-10,5.41,5.59,5.18,5.34,117466,5.41,5.59,5.18,5.34,117466,0.0,1.0
2025-02-11,5.08,5.33,4.98,5.31,108958,5.08,5.33,4.98,5.31,108958,0.0,1.0
2025-02-12,5.15,5.25,4.92,5.08,64226,5.15,5.25,4.92,5.08,64226,0.0,1.0
2025-02-13,5.16,5.21,4.91,5.02,82153,5.16,5.21,4.91,5.02,82153,0.0,1.0
2025-02-14,5.19,5.43,4.95,5.25,173861,5.19,5.43,4.95,5.25,173861,0.0,1.0
2025-02-18,4.88,5.34,4.78,5.17,132906,4.88,5.34,4.78,5.17,132906,0.0,1.0
2025-02-19,5.0,5.0882,4.88,4.93,83530,5.0,5.0882,4.88,4.93,83530,0.0,1.0
2025-02-20,5.12,5.12,4.85,5.01,54403,5.12,5.12,4.85,5.01,54403,0.0,1.0
2025-02-21,5.3,5.43,5.13,5.26,177580,5.3,5.43,5.13,5.26,177580,0.0,1.0
2025-02-24,4.95,5.49,4.77,5.49,94136,4.95,5.49,4.77,5.49,94136,0.0,1.0
2025-02-25,4.43,4.94,4.32,4.94,79005,4.43,4.94,4.32,4.94,79005,0.0,1.0
2025-02-26,4.49,4.67,4.4584,4.55,43220,4.49,4.67,4.4584,4.55,43220,0.0,1.0
2025-02-27,4.55,4.7,4.39,4.51,57625,4.55,4.7,4.39,4.51,57625,0.0,1.0
2025-02-28,4.67,4.67,4.33,4.55,33373,4.67,4.67,4.33,4.55,33373,0.0,1.0
2025-03-03,4.3798,4.75,4.28,4.7,77440,4.3798,4.75,4.28,4.7,77440,0.0,1.0
2025-03-04,4.45,4.67,4.3,4.4,66242,4.45,4.67,4.3,4.4,66242,0.0,1.0
2025-03-05,4.54,4.7,4.31,4.7,49767,4.54,4.7,4.31,4.7,49767,0.0,1.0
2025-03-06,4.55,4.9396,4.325,4.54,45720,4.55,4.9396,4.325,4.54,45720,0.0,1.0
2025-03-07,4.26,4.6708,3.84,4.49,86522,4.26,4.6708,3.84,4.49,86522,0.0,1.0
2025-03-10,3.77,4.27,3.55,4.26,82144,3.77,4.27,3.55,4.26,82144,0.0,1.0
2025-03-11,3.99,4.1999,3.83,3.83,81664,3.99,4.1999,3.83,3.83,81664,0.0,1.0
2025-03-12,4.322,4.322,3.93,4.01,49419,4.322,4.322,3.93,4.01,49419,0.0,1.0
2025-03-13,3.908,4.24,3.9,4.2,54211,3.908,4.24,3.9,4.2,54211,0.0,1.0
2025-03-14,3.97,4.23,3.85,4.1734,94874,3.97,4.23,3.85,4.1734,94874,0.0,1.0
2025-03-17,3.92,4.18,3.8001,3.97,61691,3.92,4.18,3.8001,3.97,61691,0.0,1.0
2025-03-18,3.75,4.14,3.75,4.14,65745,3.75,4.14,3.75,4.14,65745,0.0,1.0
2025-03-19,3.385,3.89,3.36,3.89,111872,3.385,3.89,3.36,3.89,111872,0.0,1.0
2025-03-20,3.87,3.99,3.3901,3.6,79283,3.87,3.99,3.3901,3.6,79283,0.0,1.0
2025-03-21,4.18,4.19,3.62,3.88,55796,4.18,4.19,3.62,3.88,55796,0.0,1.0
2025-03-24,4.19,4.255,4.07,4.255,35448,4.19,4.255,4.07,4.255,35448,0.0,1.0
2025-03-25,4.38,4.45,4.0,4.19,44282,4.38,4.45,4.0,4.19,44282,0.0,1.0
2025-03-26,4.16,4.43,4.03,4.43,35552,4.16,4.43,4.03,4.43,35552,0.0,1.0
2025-03-27,4.14,4.325,3.95,4.09,69360,4.14,4.325,3.95,4.09,69360,0.0,1.0
2025-03-28,3.9,4.18,3.8211,4.135,71013,3.9,4.18,3.8211,4.135,71013,0.0,1.0
2025-03-31,4.29,4.36,3.84,3.9,37244,4.29,4.36,3.84,3.9,37244,0.0,1.0
2025-04-01,4.01,4.4,4.01,4.29,51289,4.01,4.4,4.01,4.29,51289,0.0,1.0
2025-04-02,4.23,4.2658,4.0,4.2658,61311,4.23,4.2658,4.0,4.2658,61311,0.0,1.0
2025-04-03,4.0,4.14,3.87,4.03,32773,4.0,4.14,3.87,4.03,32773,0.0,1.0
2025-04-04,3.1,3.88,2.9302,3.7,295236,3.1,3.88,2.9302,3.7,295236,0.0,1.0
2025-04-07,3.01,3.15,2.6201,2.88,91604,3.01,3.15,2.6201,2.88,91604,0.0,1.0
2025-04-08,2.23,2.9898,2.2,2.97,175629,2.23,2.9898,2.2,2.97,175629,0.0,1.0
2025-04-09,2.75,2.77,2.1116,2.23,319187,2.75,2.77,2.1116,2.23,319187,0.0,1.0
2025-04-10,2.57,2.66,2.39,2.52,75340,2.57,2.66,2.39,2.52,75340,0.0,1.0
2025-04-11,2.52,2.64,2.35,2.48,56715,2.52,2.64,2.35,2.48,56715,0.0,1.0
2025-04-14,2.78,2.9,2.52,2.52,114839,2.78,2.9,2.52,2.52,114839,0.0,1.0
2025-04-15,2.83,2.8822,2.66,2.78,34462,2.83,2.8822,2.66,2.78,34462,0.0,1.0
2025-04-16,2.59,2.819,2.521,2.77,45945,2.59,2.819,2.521,2.77,45945,0.0,1.0
2025-04-17,2.925,3.0594,2.52,2.7312,66685,2.925,3.0594,2.52,2.7312,66685,0.0,1.0
2025-04-21,2.88,2.97,2.79,2.97,42391,2.88,2.97,2.79,2.97,42391,0.0,1.0
2025-04-22,3.44,3.44,2.79,2.79,94973,3.44,3.44,2.79,2.79,94973,0.0,1.0
2025-04-23,3.4,3.6,3.1,3.47,200377,3.4,3.6,3.1,3.47,200377,0.0,1.0
2025-04-24,3.67,3.69,3.11,3.31,158609,3.67,3.69,3.11,3.31,158609,0.0,1.0
2025-04-25,3.6,3.85,3.42,3.71,133037,3.6,3.85,3.42,3.71,133037,0.0,1.0
2025-04-28,3.4492,3.6883,3.302,3.65,58089,3.4492,3.6883,3.302,3.65,58089,0.0,1.0
2025-04-29,3.0989,3.43,3.021,3.43,113431,3.0989,3.43,3.021,3.43,113431,0.0,1.0
2025-04-30,3.64,3.64,2.9,3.05,153173,3.64,3.64,2.9,3.05,153173,0.0,1.0
2025-05-01,3.57,3.85,3.48,3.84,100252,3.57,3.85,3.48,3.84,100252,0.0,1.0
2025-05-02,3.76,3.84,3.51,3.65,70966,3.76,3.84,3.51,3.65,70966,0.0,1.0
2025-05-05,3.36,3.68,3.35,3.68,53898,3.36,3.68,3.35,3.68,53898,0.0,1.0
2025-05-06,3.2899,3.5798,3.23,3.475,70397,3.2899,3.5798,3.23,3.475,70397,0.0,1.0
2025-05-07,3.4799,3.4799,3.2399,3.37,34786,3.4799,3.4799,3.2399,3.37,34786,0.0,1.0
2025-05-08,3.75,4.02,3.2939,3.61,207376,3.75,4.02,3.2939,3.61,207376,0.0,1.0
2025-05-09,3.62,4.0,3.55,3.97,70734,3.62,4.0,3.55,3.97,70734,0.0,1.0
2025-05-12,3.55,3.89,3.4,3.89,103095,3.55,3.89,3.4,3.89,103095,0.0,1.0
2025-05-13,3.77,3.84,3.38,3.59,263481,3.77,3.84,3.38,3.59,263481,0.0,1.0
2025-05-14,3.565,3.89,3.46,3.89,118142,3.565,3.89,3.46,3.89,118142,0.0,1.0
2025-05-15,3.54,3.848,3.46,3.62,510614,3.54,3.848,3.46,3.62,510614,0.0,1.0
2025-05-16,3.47,3.69,3.3,3.64,211441,3.47,3.69,3.3,3.64,211441,0.0,1.0
2025-05-19,3.24,3.46,3.22,3.33,76809,3.24,3.46,3.22,3.33,76809,0.0,1.0
2025-05-20,3.07,3.34,3.0503,3.25,57331,3.07,3.34,3.0503,3.25,57331,0.0,1.0
2025-05-21,3.54,3.64,3.07,3.22,415647,3.54,3.64,3.07,3.22,415647,0.0,1.0
2025-05-22,3.55,3.7,3.33,3.51,401419,3.55,3.7,3.33,3.51,401419,0.0,1.0
2025-05-23,3.3899,3.78,3.255,3.51,423570,3.3899,3.78,3.255,3.51,423570,0.0,1.0
2025-05-27,3.24,3.4899,3.22,3.39,94340,3.24,3.4899,3.22,3.39,94340,0.0,1.0
2025-05-28,3.08,3.4,3.08,3.21,94968,3.08,3.4,3.08,3.21,94968,0.0,1.0
2025-05-29,2.87,3.22,2.8,3.22,145543,2.87,3.22,2.8,3.22,145543,0.0,1.0
2025-05-30,3.1,3.1,2.7207,2.88,121317,3.1,3.1,2.7207,2.88,121317,0.0,1.0
2025-06-02,3.07,3.14,2.95,3.05,50585,3.07,3.14,2.95,3.05,50585,0.0,1.0
2025-06-03,2.95,3.05,2.93,3.0,60072,2.95,3.05,2.93,3.0,60072,0.0,1.0
2025-06-04,2.9999,3.1,2.94,2.96,120341,2.9999,3.1,2.94,2.96,120341,0.0,1.0
2025-06-05,2.84,3.01,2.76,2.97,146281,2.84,3.01,2.76,2.97,146281,0.0,1.0
2025-06-06,2.98,3.01,2.8,2.835,128737,2.98,3.01,2.8,2.835,128737,0.0,1.0
2025-06-09,3.02,3.1,2.8201,2.95,146441,3.02,3.1,2.8201,2.95,146441,0.0,1.0
2025-06-10,2.87,2.9697,2.8,2.91,78449,2.87,2.9697,2.8,2.91,78449,0.0,1.0
2025-06-11,2.87,2.9499,2.81,2.875,51765,2.87,2.9499,2.81,2.875,51765,0.0,1.0
2025-06-12,2.509,2.82,2.4701,2.82,181707,2.509,2.82,2.4701,2.82,181707,0.0,1.0
2025-06-13,2.3586,2.6697,2.309,2.5,151241,2.3586,2.6697,2.309,2.5,151241,0.0,1.0
2025-06-16,2.47,2.55,2.33,2.37,106072,2.47,2.55,2.33,2.37,106072,0.0,1.0
2025-06-17,2.48,2.53,2.3704,2.47,35320,2.48,2.53,2.3704,2.47,35320,0.0,1.0
2025-06-18,2.31,2.45,2.3,2.4149,114199,2.31,2.45,2.3,2.4149,114199,0.0,1.0
2025-06-20,2.36,2.48,2.25,2.28,165643,2.36,2.48,2.25,2.28,165643,0.0,1.0
2025-06-23,2.47,2.62,2.35,2.58,99569,2.47,2.62,2.35,2.58,99569,0.0,1.0
2025-06-24,2.75,2.98,2.4,2.5,186907,2.75,2.98,2.4,2.5,186907,0.0,1.0
2025-06-25,3.05,3.0588,2.6797,2.75,126374,3.05,3.0588,2.6797,2.75,126374,0.0,1.0
2025-06-26,2.93,3.02,2.802,2.96,97634,2.93,3.02,2.802,2.96,97634,0.0,1.0
2025-06-27,2.8,2.97,2.79,2.87,89190,2.8,2.97,2.79,2.87,89190,0.0,1.0
2025-06-30,2.86,3.0999,2.72,2.85,126798,2.86,3.0999,2.72,2.85,126798,0.0,1.0
2025-07-01,2.82,2.9783,2.8,2.9783,62300,2.82,2.9783,2.8,2.9783,62300,0.0,1.0
2025-07-02,2.75,2.9244,2.6,2.83,71959,2.75,2.9244,2.6,2.83,71959,0.0,1.0
2025-07-03,2.54,2.899,2.3,2.75,219457,2.54,2.899,2.3,2.75,219457,0.0,1.0
2025-07-07,2.29,2.51,2.265,2.45,142017,2.29,2.51,2.265,2.45,142017,0.0,1.0
2025-07-08,2.45,2.46,2.31,2.32,131950,2.45,2.46,2.31,2.32,131950,0.0,1.0
2025-07-09,2.32,2.6,2.2,2.4,437034,2.32,2.6,2.2,2.4,437034,0.0,1.0
2025-07-10,2.41,2.4372,2.3,2.3,91367,2.41,2.4372,2.3,2.3,91367,0.0,1.0
2025-07-11,2.33,2.52,2.26,2.46,125140,2.33,2.52,2.26,2.46,125140,0.0,1.0
2025-07-14,2.02,2.4499,1.91,2.37,703354,2.02,2.4499,1.91,2.37,703354,0.0,1.0
2025-07-15,1.98,2.12,1.919,2.09,350134,1.98,2.12,1.919,2.09,350134,0.0,1.0
2025-07-16,2.1,2.13,1.81,2.0,323512,2.1,2.13,1.81,2.0,323512,0.0,1.0
2025-07-17,2.0,2.1727,1.9237,2.13,147665,2.0,2.1727,1.9237,2.13,147665,0.0,1.0
2025-07-18,1.82,2.07,1.82,2.02,390274,1.82,2.07,1.82,2.02,390274,0.0,1.0
2025-07-21,2.01,2.07,1.865,1.87,389768,2.01,2.07,1.865,1.87,389768,0.0,1.0
2025-07-22,2.16,2.19,1.91,2.0,236627,2.16,2.19,1.91,2.0,236627,0.0,1.0
2025-07-23,2.264,2.36,2.16,2.16,151281,2.264,2.36,2.16,2.16,151281,0.0,1.0
2025-07-24,2.09,2.3054,2.09,2.3054,140695,2.09,2.3054,2.09,2.3054,140695,0.0,1.0
2025-07-25,1.95,2.17,1.88,2.17,228257,1.95,2.17,1.88,2.17,228257,0.0,1.0
2025-07-28,1.91,2.04,1.89,2.03,104701,1.91,2.04,1.89,2.03,104701,0.0,1.0
2025-07-29,1.8,1.96,1.76,1.96,177629,1.8,1.96,1.76,1.96,177629,0.0,1.0
2025-07-30,1.8,1.8555,1.75,1.8,207946,1.8,1.8555,1.75,1.8,207946,0.0,1.0
2025-07-31,1.79,1.85,1.72,1.78,130794,1.79,1.85,1.72,1.78,130794,0.0,1.0
2025-08-01,1.7,1.75,1.6,1.75,216104,1.7,1.75,1.6,1.75,216104,0.0,1.0
2025-08-04,1.77,1.83,1.7,1.7,50129,1.77,1.83,1.7,1.7,50129,0.0,1.0
2025-08-05,1.7,1.86,1.65,1.86,118126,1.7,1.86,1.65,1.86,118126,0.0,1.0
2025-08-06,1.63,1.7001,1.55,1.7001,172616,1.63,1.7001,1.55,1.7001,172616,0.0,1.0
2025-08-07,1.6,1.76,1.6,1.65,122501,1.6,1.76,1.6,1.65,122501,0.0,1.0
2025-08-08,1.62,1.72,1.6,1.6,161382,1.62,1.72,1.6,1.6,161382,0.0,1.0
2025-08-11,1.56,1.7,1.56,1.7,63714,1.56,1.7,1.56,1.7,63714,0.0,1.0
2025-08-12,1.57,1.6002,1.53,1.58,133479,1.57,1.6002,1.53,1.58,133479,0.0,1.0
2025-08-13,1.57,1.61,1.55,1.55,46659,1.57,1.61,1.55,1.55,46659,0.0,1.0
2025-08-14,1.55,1.6,1.53,1.58,68922,1.55,1.6,1.53,1.58,68922,0.0,1.0
2025-08-15,1.51,1.59,1.5,1.59,138319,1.51,1.59,1.5,1.59,138319,0.0,1.0
2025-08-18,1.56,1.6574,1.51,1.51,171929,1.56,1.6574,1.51,1.51,171929,0.0,1.0
2025-08-19,1.515,1.62,1.46,1.59,84996,1.515,1.62,1.46,1.59,84996,0.0,1.0
2025-08-20,1.43,1.52,1.4,1.52,107458,1.43,1.52,1.4,1.52,107458,0.0,1.0
2025-08-21,1.451,1.49,1.4,1.43,97469,1.451,1.49,1.4,1.43,97469,0.0,1.0
2025-08-22,1.48,1.5492,1.41,1.48,164063,1.48,1.5492,1.41,1.48,164063,0.0,1.0
2025-08-25,1.48,1.54,1.48,1.48,122456,1.48,1.54,1.48,1.48,122456,0.0,1.0
2025-08-26,1.81,1.921,1.47,1.49,874217,1.81,1.921,1.47,1.49,874217,0.0,1.0
2025-08-27,1.6,1.8,1.56,1.8,227576,1.6,1.8,1.56,1.8,227576,0.0,1.0
2025-08-28,1.61,1.69,1.5897,1.6,96772,1.61,1.69,1.5897,1.6,96772,0.0,1.0
2025-08-29,1.59,1.65,1.49,1.65,73378,1.59,1.65,1.49,1.65,73378,0.0,1.0
2025-09-02,1.51,1.61,1.42,1.61,207013,1.51,1.61,1.42,1.61,207013,0.0,1.0
2025-09-03,1.48,1.5299,1.449,1.52,111573,1.48,1.5299,1.449,1.52,111573,0.0,1.0
2025-09-04,1.41,1.5,1.35,1.5,184785,1.41,1.5,1.35,1.5,184785,0.0,1.0
2025-09-05,1.49,1.49,1.29,1.39,335736,1.49,1.49,1.29,1.39,335736,0.0,1.0
2025-09-08,1.41,1.5,1.38,1.5,139799,1.41,1.5,1.38,1.5,139799,0.0,1.0
2025-09-09,1.5909,1.5999,1.36,1.4116,656951,1.5909,1.5999,1.36,1.4116,656951,0.0,1.0
2025-09-10,1.57,1.61,1.49,1.54,222987,1.57,1.61,1.49,1.54,222987,0.0,1.0
2025-09-11,1.68,1.75,1.57,1.59,441147,1.68,1.75,1.57,1.59,441147,0.0,1.0
2025-09-12,1.65,1.7499,1.58,1.68,213633,1.65,1.7499,1.58,1.68,213633,0.0,1.0
2025-09-15,1.7,1.74,1.56,1.7,243722,1.7,1.74,1.56,1.7,243722,0.0,1.0
2025-09-16,1.6,1.7,1.56,1.68,134124,1.6,1.7,1.56,1.68,134124,0.0,1.0
2025-09-17,1.66,1.72,1.525,1.64,367379,1.66,1.72,1.525,1.64,367379,0.0,1.0
2025-09-18,1.71,1.73,1.615,1.71,270925,1.71,1.73,1.615,1.71,270925,0.0,1.0
2025-09-19,1.76,1.77,1.65,1.73,213426,1.76,1.77,1.65,1.73,213426,0.0,1.0
2025-09-22,1.69,1.86,1.63,1.75,256395,1.69,1.86,1.63,1.75,256395,0.0,1.0
2025-09-23,1.61,1.695,1.54,1.65,172310,1.61,1.695,1.54,1.65,172310,0.0,1.0
2025-09-24,1.68,1.78,1.57,1.61,110889,1.68,1.78,1.57,1.61,110889,0.0,1.0
2025-09-25,1.29,1.68,1.19,1.68,1046191,1.29,1.68,1.19,1.68,1046191,0.0,1.0
2025-09-26,1.33,1.34,1.22,1.32,242275,1.33,1.34,1.22,1.32,242275,0.0,1.0
2025-09-29,1.205,1.33,1.18,1.3,403151,1.205,1.33,1.18,1.3,403151,0.0,1.0
2025-09-30,1.25,1.26,1.13,1.26,525187,1.25,1.26,1.13,1.26,525187,0.0,1.0
2025-10-01,1.21,1.2743,1.1793,1.2,220827,1.21,1.2743,1.1793,1.2,220827,0.0,1.0
2025-10-02,1.24,1.27,1.15,1.23,325560,1.24,1.27,1.15,1.23,325560,0.0,1.0
2025-10-03,1.21,1.26,1.2,1.25,101363,1.21,1.26,1.2,1.25,101363,0.0,1.0
2025-10-06,1.22,1.23,1.14,1.23,227408,1.22,1.23,1.14,1.23,227408,0.0,1.0
2025-10-07,1.15,1.22,1.14,1.21,177631,1.15,1.22,1.14,1.21,177631,0.0,1.0
2025-10-08,1.122,1.185,1.1,1.17,176616,1.122,1.185,1.1,1.17,176616,0.0,1.0
2025-10-09,1.18,1.2,1.1401,1.17,262439,1.18,1.2,1.1401,1.17,262439,0.0,1.0
2025-10-10,1.1,1.2,1.08,1.2,509921,1.1,1.2,1.08,1.2,509921,0.0,1.0
2025-10-13,1.2,1.23,1.08,1.09,335392,1.2,1.23,1.08,1.09,335392,0.0,1.0
2025-10-14,1.37,1.42,1.1457,1.2,731117,1.37,1.42,1.1457,1.2,731117,0.0,1.0
2025-10-15,1.55,1.57,1.335,1.37,615962,1.55,1.57,1.335,1.37,615962,0.0,1.0
2025-10-16,1.408,1.55,1.39,1.5,404318,1.408,1.55,1.39,1.5,404318,0.0,1.0
2025-10-17,1.3,1.38,1.27,1.32,121681,1.3,1.38,1.27,1.32,121681,0.0,1.0
2025-10-20,1.28,1.3843,1.25,1.34,196489,1.28,1.3843,1.25,1.34,196489,0.0,1.0
2025-10-21,1.271,1.3293,1.25,1.27,57984,1.271,1.3293,1.25,1.27,57984,0.0,1.0
2025-10-22,1.2,1.26,1.16,1.26,115711,1.2,1.26,1.16,1.26,115711,0.0,1.0
2025-10-23,1.182,1.24,1.155,1.17,124556,1.182,1.24,1.155,1.17,124556,0.0,1.0
2025-10-24,1.22,1.26,1.17,1.17,99359,1.22,1.26,1.17,1.17,99359,0.0,1.0
2025-10-27,1.23,1.265,1.22,1.24,62219,1.23,1.265,1.22,1.24,62219,0.0,1.0
2025-10-28,1.23,1.26,1.18,1.26,98819,1.23,1.26,1.18,1.26,98819,0.0,1.0
2025-10-29,1.11,1.23,1.1,1.1875,358517,1.11,1.23,1.1,1.1875,358517,0.0,1.0
2025-10-30,1.13,1.14,1.08,1.12,119469,1.13,1.14,1.08,1.12,119469,0.0,1.0
2025-10-31,1.07,1.23,1.035,1.13,382090,1.07,1.23,1.035,1.13,382090,0.0,1.0
2025-11-03,0.9646,1.09,0.94,1.07,641651,0.9646,1.09,0.94,1.07,641651,0.0,1.0
2025-11-04,0.831,0.96,0.773,0.96,551883,0.831,0.96,0.773,0.96,551883,0.0,1.0
2025-11-05,0.9019,0.9499,0.8289,0.83,269513,0.9019,0.9499,0.8289,0.83,269513,0.0,1.0
2025-11-06,0.87,0.918,0.83,0.918,256235,0.87,0.918,0.83,0.918,256235,0.0,1.0
2025-11-07,0.835,0.8599,0.78,0.85,262142,0.835,0.8599,0.78,0.85,262142,0.0,1.0
2025-11-10,0.8401,0.89,0.8177,0.84,39020,0.8401,0.89,0.8177,0.84,39020,0.0,1.0
2025-11-11,0.8203,0.85,0.79,0.85,57514,0.8203,0.85,0.79,0.85,57514,0.0,1.0
2025-11-12,0.84,0.85,0.8203,0.836454,46127,0.84,0.85,0.8203,0.836454,46127,0.0,1.0
2025-11-13,0.8184,0.859,0.7585,0.859,268480,0.8184,0.859,0.7585,0.859,268480,0.0,1.0
2025-11-14,0.7913,0.81,0.7193,0.7622,184561,0.7913,0.81,0.7193,0.7622,184561,0.0,1.0
2025-11-17,0.74015,0.804,0.74,0.804,124684,0.74015,0.804,0.74,0.804,124684,0.0,1.0
2025-11-18,0.6802,0.75,0.6601,0.7259,341054,0.6802,0.75,0.6601,0.7259,341054,0.0,1.0
2025-11-19,0.677,0.708,0.67,0.6801,103995,0.677,0.708,0.67,0.6801,103995,0.0,1.0
2025-11-20,0.6202,0.72,0.6202,0.7,140508,0.6202,0.72,0.6202,0.7,140508,0.0,1.0
2025-11-21,0.797,0.8,0.6012,0.65,996953,0.797,0.8,0.6012,0.65,996953,0.0,1.0
2025-11-24,0.6803,0.8399,0.6601,0.786,351009,0.6803,0.8399,0.6601,0.786,351009,0.0,1.0
2025-11-25,0.73,0.7772,0.6536,0.68,126958,0.73,0.7772,0.6536,0.68,126958,0.0,1.0
2025-11-26,0.764,0.7771,0.69,0.6987,143067,0.764,0.7771,0.69,0.6987,143067,0.0,1.0