date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-04-05,3.85,4.0,3.4,3.6,1115080,57.75,60.0,51.0,54.0,74338.6666666667,0.0,1.0
2023-04-06,3.93,4.1,3.4,3.5,589542,58.95,61.5,51.0,52.5,39302.8,0.0,1.0
2023-04-10,3.88,3.99,3.65,3.7,167934,58.2,59.85,54.75,55.5,11195.6,0.0,1.0
2023-04-11,4.1,4.2,3.73,3.73,230021,61.5,63.0,55.95,55.95,15334.7333333333,0.0,1.0
2023-04-12,4.0,4.28,3.99,4.04,164019,60.0,64.2,59.85,60.6,10934.6,0.0,1.0
2023-04-13,4.01,4.1999,3.75,3.94,307087,60.15,62.9985,56.25,59.1,20472.4666666667,0.0,1.0
2023-04-14,4.33,4.33,3.9,4.12,174061,64.95,64.95,58.5,61.8,11604.0666666667,0.0,1.0
2023-04-17,4.09,4.4,4.04,4.4,90567,61.35,66.0,60.6,66.0,6037.8,0.0,1.0
2023-04-18,3.9,4.1,3.82,4.08,75391,58.5,61.5,57.3,61.2,5026.06666666667,0.0,1.0
2023-04-19,3.92,4.0837,3.8001,4.0837,51135,58.8,61.2555,57.0015,61.2555,3409,0.0,1.0
2023-04-20,3.85,3.9999,3.6801,3.8,21646,57.75,59.9985,55.2015,57.0,1443.06666666667,0.0,1.0
2023-04-21,4.65,4.79,3.76,3.9999,1224548,69.75,71.85,56.4,59.9985,81636.5333333333,0.0,1.0
2023-04-24,4.62,5.4,4.3,5.27,862027,69.3,81.0,64.5,79.05,57468.4666666667,0.0,1.0
2023-04-25,4.11,4.4599,4.0,4.13,222462,61.65,66.8985,60.0,61.95,14830.8,0.0,1.0
2023-04-26,3.95,4.19,3.87,3.93,151311,59.25,62.85,58.05,58.95,10087.4,0.0,1.0
2023-04-27,3.7,4.0799,3.65,3.9,138605,55.5,61.1985,54.75,58.5,9240.33333333333,0.0,1.0
2023-04-28,4.1,4.35,3.71,3.71,179479,61.5,65.25,55.65,55.65,11965.2666666667,0.0,1.0
2023-05-01,3.9,4.13,3.75,4.04,90978,58.5,61.95,56.25,60.6,6065.2,0.0,1.0
2023-05-02,4.1499,4.29,3.32,3.91,312209,62.2485,64.35,49.8,58.65,20813.9333333333,0.0,1.0
2023-05-03,3.9801,4.1026,3.7001,4.07,90609,59.7015,61.539,55.5015,61.05,6040.6,0.0,1.0
2023-05-04,3.91,4.0,3.8,3.81,30567,58.65,60.0,57.0,57.15,2037.8,0.0,1.0
2023-05-05,3.8701,4.0399,3.8,3.83,46143,58.0515,60.5985,57.0,57.45,3076.2,0.0,1.0
2023-05-08,4.081,4.1,3.9,4.08,51674,61.215,61.5,58.5,61.2,3444.93333333333,0.0,1.0
2023-05-09,4.0,4.24,3.9501,4.09,57484,60.0,63.6,59.2515,61.35,3832.26666666667,0.0,1.0
2023-05-10,4.3901,4.8999,4.1,4.11,196737,65.8515,73.4985,61.5,61.65,13115.8,0.0,1.0
2023-05-11,4.27,5.19,4.1101,4.77,598497,64.05,77.85,61.6515,71.55,39899.8,0.0,1.0
2023-05-12,3.94,4.26,3.85,4.23,215832,59.1,63.9,57.75,63.45,14388.8,0.0,1.0
2023-05-15,4.04,4.14,3.86,4.06,81084,60.6,62.1,57.9,60.9,5405.6,0.0,1.0
2023-05-16,4.2,4.2,4.0491,4.1,89198,63.0,63.0,60.7365,61.5,5946.53333333333,0.0,1.0
2023-05-17,4.21,4.5122,4.12,4.43,22099,63.15,67.683,61.8,66.45,1473.26666666667,0.0,1.0
2023-05-18,4.15,4.39,4.1369,4.14,67099,62.25,65.85,62.0535,62.1,4473.26666666667,0.0,1.0
2023-05-19,4.05,4.2,4.05,4.07,21221,60.75,63.0,60.75,61.05,1414.73333333333,0.0,1.0
2023-05-22,4.1,4.32,3.81,4.25,148623,61.5,64.8,57.15,63.75,9908.2,0.0,1.0
2023-05-23,4.0,4.3239,3.92,4.25,18443,60.0,64.8585,58.8,63.75,1229.53333333333,0.0,1.0
2023-05-24,3.8,4.167,3.8,4.16,42526,57.0,62.505,57.0,62.4,2835.06666666667,0.0,1.0
2023-05-25,3.82,4.02,3.8,3.83,27868,57.3,60.3,57.0,57.45,1857.86666666667,0.0,1.0
2023-05-26,3.57,4.0199,3.5,4.0199,87247,53.55,60.2985,52.5,60.2985,5816.46666666667,0.0,1.0
2023-05-30,3.48,3.63,3.33,3.58,37234,52.2,54.45,49.95,53.7,2482.26666666667,0.0,1.0
2023-05-31,3.22,3.5247,3.07,3.41,62516,48.3,52.8705,46.05,51.15,4167.73333333333,0.0,1.0
2023-06-01,3.11,3.295,3.03,3.22,39087,46.65,49.425,45.45,48.3,2605.8,0.0,1.0
2023-06-02,3.38,3.49,3.1101,3.16,50295,50.7,52.35,46.6515,47.4,3353,0.0,1.0
2023-06-05,3.66,3.8499,3.26,3.37,45934,54.9,57.7485,48.9,50.55,3062.26666666667,0.0,1.0
2023-06-06,3.54,3.73,3.5,3.61,92580,53.1,55.95,52.5,54.15,6172,0.0,1.0
2023-06-07,3.08,3.65,3.05,3.6,72011,46.2,54.75,45.75,54.0,4800.73333333333,0.0,1.0
2023-06-08,3.26,3.38,3.15,3.17,18810,48.9,50.7,47.25,47.55,1254,0.0,1.0
2023-06-09,3.22,3.36,3.13,3.19,47684,48.3,50.4,46.95,47.85,3178.93333333333,0.0,1.0
2023-06-12,3.38,3.39,3.05,3.077,42813,50.7,50.85,45.75,46.155,2854.2,0.0,1.0
2023-06-13,3.54,3.68,3.35,3.4,45812,53.1,55.2,50.25,51.0,3054.13333333333,0.0,1.0
2023-06-14,3.37,3.6,3.362,3.55,26101,50.55,54.0,50.43,53.25,1740.06666666667,0.0,1.0
2023-06-15,3.47,3.56,3.37,3.37,19625,52.05,53.4,50.55,50.55,1308.33333333333,0.0,1.0
2023-06-16,3.39,3.58,3.222,3.45,13773,50.85,53.7,48.33,51.75,918.2,0.0,1.0
2023-06-20,3.28,3.5499,3.28,3.48,14665,49.2,53.2485,49.2,52.2,977.666666666667,0.0,1.0
2023-06-21,3.332,3.39,3.2,3.39,6195,49.98,50.85,48.0,50.85,413,0.0,1.0
2023-06-22,3.25,3.4,3.1329,3.24,15485,48.75,51.0,46.9935,48.6,1032.33333333333,0.0,1.0
2023-06-23,3.05,3.3699,2.9,3.21,23979,45.75,50.5485,43.5,48.15,1598.6,0.0,1.0
2023-06-26,3.18,3.29,3.14,3.23,12351,47.7,49.35,47.1,48.45,823.4,0.0,1.0
2023-06-27,3.115,3.29,3.1,3.26,14064,46.725,49.35,46.5,48.9,937.6,0.0,1.0
2023-06-28,2.96,3.37,2.9,3.13,31712,44.4,50.55,43.5,46.95,2114.13333333333,0.0,1.0
2023-06-29,2.85,3.03,2.75,2.985,18379,42.75,45.45,41.25,44.775,1225.26666666667,0.0,1.0
2023-06-30,2.71,3.05,2.37,2.85,56326,40.65,45.75,35.55,42.75,3755.06666666667,0.0,1.0
2023-07-03,2.75,3.0999,2.65,3.0999,7388,41.25,46.4985,39.75,46.4985,492.533333333333,0.0,1.0
2023-07-05,2.67,2.8499,2.63,2.7,31397,40.05,42.7485,39.45,40.5,2093.13333333333,0.0,1.0
2023-07-06,2.655,2.7405,2.5,2.72,14575,39.825,41.1075,37.5,40.8,971.666666666666,0.0,1.0
2023-07-07,2.68,2.7599,2.63,2.66,19339,40.2,41.3985,39.45,39.9,1289.26666666667,0.0,1.0
2023-07-10,2.67,2.7536,2.44,2.61,31064,40.05,41.304,36.6,39.15,2070.93333333333,0.0,1.0
2023-07-11,2.91,3.1,2.6201,2.63,51111,43.65,46.5,39.3015,39.45,3407.4,0.0,1.0
2023-07-12,2.92,3.0199,2.77,2.88,21674,43.8,45.2985,41.55,43.2,1444.93333333333,0.0,1.0
2023-07-13,3.26,3.65,2.78,2.91,211626,48.9,54.75,41.7,43.65,14108.4,0.0,1.0
2023-07-14,3.18,4.8,2.67,4.74,7504096,47.7,72.0,40.05,71.1,500273.066666667,0.0,1.0
2023-07-17,3.19,3.21,2.78,2.98,304897,47.85,48.15,41.7,44.7,20326.4666666667,0.0,1.0
2023-07-18,3.0401,3.15,2.81,3.08,166613,45.6015,47.25,42.15,46.2,11107.5333333333,0.0,1.0
2023-07-19,3.02,3.14,2.9464,2.99,98600,45.3,47.1,44.196,44.85,6573.33333333333,0.0,1.0
2023-07-20,2.95,3.01,2.8,2.94,98140,44.25,45.15,42.0,44.1,6542.66666666667,0.0,1.0
2023-07-21,2.84,2.88,2.76,2.86,48833,42.6,43.2,41.4,42.9,3255.53333333333,0.0,1.0
2023-07-24,2.625,2.8,2.5601,2.77,67881,39.375,42.0,38.4015,41.55,4525.4,0.0,1.0
2023-07-25,2.58,2.71,2.56,2.63,61422,38.7,40.65,38.4,39.45,4094.8,0.0,1.0
2023-07-26,2.4,2.58,2.25,2.55,108271,36.0,38.7,33.75,38.25,7218.06666666667,0.0,1.0
2023-07-27,2.35,2.48,2.34,2.47,84451,35.25,37.2,35.1,37.05,5630.06666666667,0.0,1.0
2023-07-28,2.56,2.63,2.21,2.44,102753,38.4,39.45,33.15,36.6,6850.2,0.0,1.0
2023-07-31,2.64,2.66,2.5056,2.52,34446,39.6,39.9,37.584,37.8,2296.4,0.0,1.0
2023-08-01,2.55,2.7,2.52,2.7,19679,38.25,40.5,37.8,40.5,1311.93333333333,0.0,1.0
2023-08-02,2.6092,2.71,2.44,2.495,33502,39.138,40.65,36.6,37.425,2233.46666666667,0.0,1.0
2023-08-03,2.51,2.5618,2.45,2.48,19628,37.65,38.427,36.75,37.2,1308.53333333333,0.0,1.0
2023-08-04,2.46,2.53,2.46,2.5,20022,36.9,37.95,36.9,37.5,1334.8,0.0,1.0
2023-08-07,2.41,2.575,2.3754,2.4582,13923,36.15,38.625,35.631,36.873,928.2,0.0,1.0
2023-08-08,2.27,2.4,2.25,2.4,21615,34.05,36.0,33.75,36.0,1441,0.0,1.0
2023-08-09,2.2641,2.28,2.2002,2.27,21080,33.9615,34.2,33.003,34.05,1405.33333333333,0.0,1.0
2023-08-10,2.24,2.29,2.16,2.2,14390,33.6,34.35,32.4,33.0,959.333333333333,0.0,1.0
2023-08-11,2.2,2.24,2.1691,2.1959,19918,33.0,33.6,32.5365,32.9385,1327.86666666667,0.0,1.0
2023-08-14,2.21,2.25,2.1,2.11,24681,33.15,33.75,31.5,31.65,1645.4,0.0,1.0
2023-08-15,2.17,2.2399,2.15,2.21,6612,32.55,33.5985,32.25,33.15,440.8,0.0,1.0
2023-08-16,2.07,2.31,2.06,2.31,23445,31.05,34.65,30.9,34.65,1563,0.0,1.0
2023-08-17,2.04,2.18,2.0052,2.03,43486,30.6,32.7,30.078,30.45,2899.06666666667,0.0,1.0
2023-08-18,1.97,2.09,1.93,2.0,22692,29.55,31.35,28.95,30.0,1512.8,0.0,1.0
2023-08-21,1.82,1.965,1.7236,1.91,39388,27.3,29.475,25.854,28.65,2625.86666666667,0.0,1.0
2023-08-22,1.78,1.8401,1.78,1.8401,8384,26.7,27.6015,26.7,27.6015,558.933333333333,0.0,1.0
2023-08-23,1.79,1.85,1.78,1.78,8386,26.85,27.75,26.7,26.7,559.066666666667,0.0,1.0
2023-08-24,1.8,1.8799,1.74,1.7431,22078,27.0,28.1985,26.1,26.1465,1471.86666666667,0.0,1.0
2023-08-25,2.07,2.31,1.74,1.77,87020,31.05,34.65,26.1,26.55,5801.33333333333,0.0,1.0
2023-08-28,1.92,2.12,1.81,2.12,36509,28.8,31.8,27.15,31.8,2433.93333333333,0.0,1.0
2023-08-29,1.88,1.94,1.8401,1.86,6213,28.2,29.1,27.6015,27.9,414.2,0.0,1.0
2023-08-30,1.86,1.88,1.85,1.88,5283,27.9,28.2,27.75,28.2,352.2,0.0,1.0
2023-08-31,1.8469,1.8499,1.81,1.811,9115,27.7035,27.7485,27.15,27.165,607.666666666667,0.0,1.0
2023-09-01,1.85,1.9415,1.79,1.8538,39813,27.75,29.1225,26.85,27.807,2654.2,0.0,1.0
2023-09-05,1.86,1.94,1.8017,1.94,15247,27.9,29.1,27.0255,29.1,1016.46666666667,0.0,1.0
2023-09-06,1.8129,1.84,1.8,1.82,9273,27.1935,27.6,27.0,27.3,618.2,0.0,1.0
2023-09-07,1.77,1.81,1.72,1.72,8313,26.55,27.15,25.8,25.8,554.2,0.0,1.0
2023-09-08,1.7901,1.825,1.77,1.8,7094,26.8515,27.375,26.55,27.0,472.933333333333,0.0,1.0
2023-09-11,1.85,1.85,1.77,1.77,9727,27.75,27.75,26.55,26.55,648.466666666667,0.0,1.0
2023-09-12,1.82,1.95,1.82,1.85,17180,27.3,29.25,27.3,27.75,1145.33333333333,0.0,1.0
2023-09-13,1.83,1.95,1.76,1.88,6832,27.45,29.25,26.4,28.2,455.466666666667,0.0,1.0
2023-09-14,1.84,1.9365,1.75,1.9365,15125,27.6,29.0475,26.25,29.0475,1008.33333333333,0.0,1.0
2023-09-15,1.82,1.99,1.79,1.8327,13717,27.3,29.85,26.85,27.4905,914.466666666667,0.0,1.0
2023-09-18,1.91,2.08,1.81,1.81,32199,28.65,31.2,27.15,27.15,2146.6,0.0,1.0
2023-09-19,1.965,2.02,1.92,1.92,15435,29.475,30.3,28.8,28.8,1029,0.0,1.0
2023-09-20,2.07,2.15,2.005,2.01,28136,31.05,32.25,30.075,30.15,1875.73333333333,0.0,1.0
2023-09-21,1.9391,2.07,1.8601,1.98,13683,29.0865,31.05,27.9015,29.7,912.2,0.0,1.0
2023-09-22,1.9,1.94,1.8501,1.9299,8283,28.5,29.1,27.7515,28.9485,552.2,0.0,1.0
2023-09-25,1.9635,1.9809,1.92,1.92,2543,29.4525,29.7135,28.8,28.8,169.533333333333,0.0,1.0
2023-09-26,1.9,2.1,1.89,1.95,8618,28.5,31.5,28.35,29.25,574.533333333333,0.0,1.0
2023-09-27,1.89,1.91,1.83,1.8601,5789,28.35,28.65,27.45,27.9015,385.933333333333,0.0,1.0
2023-09-28,1.79,1.85,1.74,1.85,14531,26.85,27.75,26.1,27.75,968.733333333333,0.0,1.0
2023-09-29,1.7801,1.84,1.7801,1.81,5511,26.7015,27.6,26.7015,27.15,367.4,0.0,1.0
2023-10-02,1.682,1.9,1.6301,1.9,7902,25.23,28.5,24.4515,28.5,526.8,0.0,1.0
2023-10-03,1.63,1.75,1.63,1.68,10895,24.45,26.25,24.45,25.2,726.333333333333,0.0,1.0
2023-10-04,1.6,1.628,1.56,1.628,9446,24.0,24.42,23.4,24.42,629.733333333333,0.0,1.0
2023-10-05,1.54,1.6,1.5301,1.5999,4283,23.1,24.0,22.9515,23.9985,285.533333333333,0.0,1.0
2023-10-06,1.57,1.611,1.565,1.565,6030,23.55,24.165,23.475,23.475,402,0.0,1.0
2023-10-09,1.65,1.85,1.6,1.6,17319,24.75,27.75,24.0,24.0,1154.6,0.0,1.0
2023-10-10,1.69,1.7401,1.65,1.65,1788,25.35,26.1015,24.75,24.75,119.2,0.0,1.0
2023-10-11,1.64,1.715,1.61,1.67,6549,24.6,25.725,24.15,25.05,436.6,0.0,1.0
2023-10-12,1.58,1.71,1.55,1.61,11420,23.7,25.65,23.25,24.15,761.333333333333,0.0,1.0
2023-10-13,1.51,1.55,1.51,1.55,2060,22.65,23.25,22.65,23.25,137.333333333333,0.0,1.0
2023-10-16,1.45,1.52,1.41,1.52,12914,21.75,22.8,21.15,22.8,860.933333333333,0.0,1.0
2023-10-17,1.47,1.5,1.3833,1.42,12327,22.05,22.5,20.7495,21.3,821.8,0.0,1.0
2023-10-18,1.35,1.35,1.31,1.31,1737,20.25,20.25,19.65,19.65,115.8,0.0,1.0
2023-10-19,1.31,1.32,1.31,1.32,2108,19.65,19.8,19.65,19.8,140.533333333333,0.0,1.0
2023-10-20,1.4087,1.4087,1.31,1.34,4498,21.1305,21.1305,19.65,20.1,299.866666666667,0.0,1.0
2023-10-23,1.3,1.3887,1.26,1.26,6819,19.5,20.8305,18.9,18.9,454.6,0.0,1.0
2023-10-24,1.3,1.3201,1.2501,1.32,9166,19.5,19.8015,18.7515,19.8,611.066666666667,0.0,1.0
2023-10-25,1.29,1.31,1.214,1.31,7255,19.35,19.65,18.21,19.65,483.666666666667,0.0,1.0
2023-10-26,1.29,1.3359,1.29,1.2901,4126,19.35,20.0385,19.35,19.3515,275.066666666667,0.0,1.0
2023-10-27,1.21,1.295,1.21,1.295,3658,18.15,19.425,18.15,19.425,243.866666666667,0.0,1.0
2023-10-30,1.06,1.29,1.04,1.25,72968,15.9,19.35,15.6,18.75,4864.53333333333,0.0,1.0
2023-10-31,1.11,1.1297,1.03,1.03,1551,16.65,16.9455,15.45,15.45,103.4,0.0,1.0
2023-11-01,0.92,1.06,0.92,1.06,20816,13.8,15.9,13.8,15.9,1387.73333333333,0.0,1.0
2023-11-02,0.8701,0.9175,0.808138,0.9175,46857,13.0515,13.7625,12.12207,13.7625,3123.8,0.0,1.0
2023-11-03,0.96,1.06,0.8301,0.845,19973,14.4,15.9,12.4515,12.675,1331.53333333333,0.0,1.0
2023-11-06,0.95,1.045,0.95,1.03,4573,14.25,15.675,14.25,15.45,304.866666666667,0.0,1.0
2023-11-07,0.96,1.07,0.96,0.9785,5615,14.4,16.05,14.4,14.6775,374.333333333333,0.0,1.0
2023-11-08,0.9,0.97,0.9,0.9601,1622,13.5,14.55,13.5,14.4015,108.133333333333,0.0,1.0
2023-11-09,1.1,1.14,0.92,0.92,6136,16.5,17.1,13.8,13.8,409.066666666667,0.0,1.0
2023-11-10,1.02,1.17,0.9,1.17,2343,15.3,17.55,13.5,17.55,156.2,0.0,1.0
2023-11-13,1.01,1.09,1.01,1.09,1774,15.15,16.35,15.15,16.35,118.266666666667,0.0,1.0
2023-11-14,1.04,1.13,0.99,1.13,3655,15.6,16.95,14.85,16.95,243.666666666667,0.0,1.0
2023-11-15,1.13,1.13,0.986,1.025,3269,16.95,16.95,14.79,15.375,217.933333333333,0.0,1.0
2023-11-16,0.99,1.03,0.92,1.0112,7815,14.85,15.45,13.8,15.168,521,0.0,1.0
2023-11-17,1.052,1.12,0.935,0.989099,9750,15.78,16.8,14.025,14.836485,650,0.0,1.0
2023-11-20,1.16,1.18,1.05,1.05,16713,17.4,17.7,15.75,15.75,1114.2,0.0,1.0
2023-11-21,1.15,1.19,1.15,1.16,2623,17.25,17.85,17.25,17.4,174.866666666667,0.0,1.0
2023-11-22,1.14,1.1721,1.1,1.11,1019,17.1,17.5815,16.5,16.65,67.9333333333333,0.0,1.0
2023-11-24,0.9899,1.11,0.945,1.11,25903,14.8485,16.65,14.175,16.65,1726.86666666667,0.0,1.0
2023-11-27,0.96,1.05,0.95,1.05,3504,14.4,15.75,14.25,15.75,233.6,0.0,1.0
2023-11-28,0.9366,0.9999,0.9036,0.95847,10708,14.049,14.9985,13.554,14.37705,713.866666666667,0.0,1.0
2023-11-29,0.89025,0.94,0.89,0.94,16098,13.35375,14.1,13.35,14.1,1073.2,0.0,1.0
2023-11-30,0.94525,0.97,0.8904,0.8904,2385,14.17875,14.55,13.356,13.356,159,0.0,1.0
2023-12-01,0.99,0.99,0.904,0.93,8951,14.85,14.85,13.56,13.95,596.733333333333,0.0,1.0
2023-12-04,1.0,1.0,0.9795,0.99,5227,15.0,15.0,14.6925,14.85,348.466666666667,0.0,1.0
2023-12-05,0.99,1.0,0.9672,1.0,1910,14.85,15.0,14.508,15.0,127.333333333333,0.0,1.0
2023-12-06,1.0,1.0,0.9896,0.9896,7322,15.0,15.0,14.844,14.844,488.133333333333,0.0,1.0
2023-12-07,0.961,0.9966,0.961,0.9966,1671,14.415,14.949,14.415,14.949,111.4,0.0,1.0
2023-12-08,0.95,0.961,0.95,0.961,4049,14.25,14.415,14.25,14.415,269.933333333333,0.0,1.0
2023-12-11,0.8935,0.939999,0.89,0.939999,7553,13.4025,14.099985,13.35,14.099985,503.533333333333,0.0,1.0
2023-12-12,0.8851,0.8928,0.88,0.89,12625,13.2765,13.392,13.2,13.35,841.666666666667,0.0,1.0
2023-12-13,0.814,0.937,0.81,0.891,17803,12.21,14.055,12.15,13.365,1186.86666666667,0.0,1.0
2023-12-14,0.829,0.861,0.697,0.85,22496,12.435,12.915,10.455,12.75,1499.73333333333,0.0,1.0
2023-12-15,0.8354,0.9399,0.83,0.8808,5552,12.531,14.0985,12.45,13.212,370.133333333333,0.0,1.0
2023-12-18,0.862,0.9355,0.83,0.83,7306,12.93,14.0325,12.45,12.45,487.066666666667,0.0,1.0
2023-12-19,0.8201,0.8778,0.82,0.84,15927,12.3015,13.167,12.3,12.6,1061.8,0.0,1.0
2023-12-20,0.849,0.98,0.8201,0.98,11659,12.735,14.7,12.3015,14.7,777.266666666667,0.0,1.0
2023-12-21,0.807,0.9,0.795174,0.9,50682,12.105,13.5,11.92761,13.5,3378.8,0.0,1.0
2023-12-22,0.95,0.95,0.8346,0.8346,4615,14.25,14.25,12.519,12.519,307.666666666667,0.0,1.0
2023-12-26,2.59,4.54,2.154,2.25,99042128,38.85,68.1,32.31,33.75,6602808.53333333,0.0,1.0
2023-12-27,2.32,2.44,1.89,2.44,2631974,34.8,36.6,28.35,36.6,175464.933333333,0.0,1.0
2023-12-28,2.52,2.6394,2.15,2.21,895911,37.8,39.591,32.25,33.15,59727.4,0.0,1.0
2023-12-29,2.55,2.6,2.3,2.4,256995,38.25,39.0,34.5,36.0,17133,0.0,1.0
2024-01-02,2.23,2.5,2.06,2.5,160226,33.45,37.5,30.9,37.5,10681.7333333333,0.0,1.0
2024-01-03,1.77,2.24,1.6999,2.24,136807,26.55,33.6,25.4985,33.6,9120.46666666667,0.0,1.0
2024-01-04,1.69,1.9,1.67,1.72,81603,25.35,28.5,25.05,25.8,5440.2,0.0,1.0
2024-01-05,1.46,1.7,1.45,1.65,62488,21.9,25.5,21.75,24.75,4165.86666666667,0.0,1.0
2024-01-08,1.49,1.7,1.43,1.43,52107,22.35,25.5,21.45,21.45,3473.8,0.0,1.0
2024-01-09,1.59,1.67,1.52,1.67,43507,23.85,25.05,22.8,25.05,2900.46666666667,0.0,1.0
2024-01-10,1.58,1.61,1.54,1.6,23458,23.7,24.15,23.1,24.0,1563.86666666667,0.0,1.0
2024-01-11,1.52,1.6,1.48,1.56,53127,22.8,24.0,22.2,23.4,3541.8,0.0,1.0
2024-01-12,1.45,1.55,1.45,1.49,17385,21.75,23.25,21.75,22.35,1159,0.0,1.0
2024-01-16,1.42,1.49,1.41,1.41,26328,21.3,22.35,21.15,21.15,1755.2,0.0,1.0
2024-01-17,1.3,1.44,1.26,1.41,41699,19.5,21.6,18.9,21.15,2779.93333333333,0.0,1.0
2024-01-18,1.27,1.4,1.24,1.24,21080,19.05,21.0,18.6,18.6,1405.33333333333,0.0,1.0
2024-01-19,1.22,1.28,1.18,1.27,16503,18.3,19.2,17.7,19.05,1100.2,0.0,1.0
2024-01-22,1.16,1.242,1.16,1.2,15525,17.4,18.63,17.4,18.0,1035,0.0,1.0
2024-01-23,1.17,1.2594,1.12,1.14,74019,17.55,18.891,16.8,17.1,4934.6,0.0,1.0
2024-01-24,1.2,1.2,1.1,1.17,26313,18.0,18.0,16.5,17.55,1754.2,0.0,1.0
2024-01-25,1.148,1.22,1.1146,1.2,44973,17.22,18.3,16.719,18.0,2998.2,0.0,1.0
2024-01-26,1.18,1.2875,1.14,1.15,7451,17.7,19.3125,17.1,17.25,496.733333333333,0.0,1.0
2024-01-29,1.1599,1.23,1.14,1.2,20993,17.3985,18.45,17.1,18.0,1399.53333333333,0.0,1.0
2024-01-30,1.115,1.16,1.07,1.15,20561,16.725,17.4,16.05,17.25,1370.73333333333,0.0,1.0
2024-01-31,1.14,1.14,1.12,1.13,11596,17.1,17.1,16.8,16.95,773.066666666666,0.0,1.0
2024-02-01,1.0154,1.3,0.9901,1.14,271214,15.231,19.5,14.8515,17.1,18080.9333333333,0.0,1.0
2024-02-02,0.9922,1.05,0.9901,1.04,38668,14.883,15.75,14.8515,15.6,2577.86666666667,0.0,1.0
2024-02-05,0.9901,1.03,0.98,1.0,16563,14.8515,15.45,14.7,15.0,1104.2,0.0,1.0
2024-02-06,1.16,1.3,1.0,1.0,50068,17.4,19.5,15.0,15.0,3337.86666666667,0.0,1.0
2024-02-07,1.1698,1.23,1.16,1.19,35152,17.547,18.45,17.4,17.85,2343.46666666667,0.0,1.0
2024-02-08,1.2002,1.23,1.18,1.2101,8981,18.003,18.45,17.7,18.1515,598.733333333333,0.0,1.0
2024-02-09,1.25,1.25,1.21,1.22,22733,18.75,18.75,18.15,18.3,1515.53333333333,0.0,1.0
2024-02-12,1.54,1.5781,1.2,1.25,868207,23.1,23.6715,18.0,18.75,57880.4666666667,0.0,1.0
2024-02-13,2.59,4.55,2.25,3.81,21377422,38.85,68.25,33.75,57.15,1425161.46666667,0.0,1.0
2024-02-14,2.33,2.63,2.16,2.16,865806,34.95,39.45,32.4,32.4,57720.4,0.0,1.0
2024-02-15,2.32,2.34,1.81,2.28,366909,34.8,35.1,27.15,34.2,24460.6,0.0,1.0
2024-02-16,2.52,2.8,2.08,2.11,327723,37.8,42.0,31.2,31.65,21848.2,0.0,1.0
2024-02-20,2.06,2.38,2.01,2.29,138790,30.9,35.7,30.15,34.35,9252.66666666667,0.0,1.0
2024-02-21,1.9,2.07,1.9,2.0,68588,28.5,31.05,28.5,30.0,4572.53333333333,0.0,1.0
2024-02-22,1.64,1.9071,1.64,1.8,69430,24.6,28.6065,24.6,27.0,4628.66666666667,0.0,1.0
2024-02-23,1.64,1.71,1.56,1.7,50019,24.6,25.65,23.4,25.5,3334.6,0.0,1.0
2024-02-26,1.62,1.76,1.5522,1.59,85864,24.3,26.4,23.283,23.85,5724.26666666667,0.0,1.0
2024-02-27,1.6,1.75,1.59,1.6674,106949,24.0,26.25,23.85,25.011,7129.93333333333,0.0,1.0
2024-02-28,1.53,1.75,1.51,1.75,53101,22.95,26.25,22.65,26.25,3540.06666666667,0.0,1.0
2024-02-29,1.54,1.65,1.45,1.53,99399,23.1,24.75,21.75,22.95,6626.6,0.0,1.0
2024-03-01,1.59,1.68,1.5312,1.6,99569,23.85,25.2,22.968,24.0,6637.93333333333,0.0,1.0
2024-03-04,1.6,1.65,1.51,1.65,29648,24.0,24.75,22.65,24.75,1976.53333333333,0.0,1.0
2024-03-05,1.55,1.6357,1.42,1.63,41082,23.25,24.5355,21.3,24.45,2738.8,0.0,1.0
2024-03-06,1.585,1.6,1.5015,1.56,40721,23.775,24.0,22.5225,23.4,2714.73333333333,0.0,1.0
2024-03-07,1.54,1.64,1.52,1.59,59166,23.1,24.6,22.8,23.85,3944.4,0.0,1.0
2024-03-08,1.5,1.58,1.5,1.54,21567,22.5,23.7,22.5,23.1,1437.8,0.0,1.0
2024-03-11,1.53,1.65,1.52,1.57,32108,22.95,24.75,22.8,23.55,2140.53333333333,0.0,1.0
2024-03-12,1.54,1.56,1.5,1.56,42148,23.1,23.4,22.5,23.4,2809.86666666667,0.0,1.0
2024-03-13,1.5,1.54,1.47,1.54,37240,22.5,23.1,22.05,23.1,2482.66666666667,0.0,1.0
2024-03-14,1.46,1.53,1.4,1.53,34802,21.9,22.95,21.0,22.95,2320.13333333333,0.0,1.0
2024-03-15,1.38,1.45,1.33,1.42,52570,20.7,21.75,19.95,21.3,3504.66666666667,0.0,1.0
2024-03-18,1.3891,1.45,1.34,1.34,24630,20.8365,21.75,20.1,20.1,1642,0.0,1.0
2024-03-19,1.29,1.37,1.255,1.37,24997,19.35,20.55,18.825,20.55,1666.46666666667,0.0,1.0
2024-03-20,1.3,1.33,1.26,1.28,30630,19.5,19.95,18.9,19.2,2042,0.0,1.0
2024-03-21,1.32,1.39,1.31,1.36,16912,19.8,20.85,19.65,20.4,1127.46666666667,0.0,1.0
2024-03-22,1.35,1.37,1.26,1.37,34236,20.25,20.55,18.9,20.55,2282.4,0.0,1.0
2024-03-25,1.32,1.41,1.3,1.33,39216,19.8,21.15,19.5,19.95,2614.4,0.0,1.0
2024-03-26,1.34,1.44,1.32,1.32,27575,20.1,21.6,19.8,19.8,1838.33333333333,0.0,1.0
2024-03-27,1.39,1.39,1.34,1.38,9069,20.85,20.85,20.1,20.7,604.6,0.0,1.0
2024-03-28,1.45,1.49,1.39,1.39,28859,21.75,22.35,20.85,20.85,1923.93333333333,0.0,1.0
2024-04-01,1.37,1.46,1.37,1.45,30742,20.55,21.9,20.55,21.75,2049.46666666667,0.0,1.0
2024-04-02,1.32,1.34,1.3,1.34,18913,19.8,20.1,19.5,20.1,1260.86666666667,0.0,1.0
2024-04-03,1.33,1.4,1.27,1.3,88418,19.95,21.0,19.05,19.5,5894.53333333333,0.0,1.0
2024-04-04,1.33,1.33,1.29,1.3,24573,19.95,19.95,19.35,19.5,1638.2,0.0,1.0
2024-04-05,1.23,1.33,1.23,1.3,64062,18.45,19.95,18.45,19.5,4270.8,0.0,1.0
2024-04-08,1.16,1.251,1.12,1.2,54041,17.4,18.765,16.8,18.0,3602.73333333333,0.0,1.0
2024-04-09,1.1,1.14,1.1,1.11,42298,16.5,17.1,16.5,16.65,2819.86666666667,0.0,1.0
2024-04-10,1.12,1.14,1.095,1.12,18330,16.8,17.1,16.425,16.8,1222,0.0,1.0
2024-04-11,1.1152,1.13,1.1,1.12,20281,16.728,16.95,16.5,16.8,1352.06666666667,0.0,1.0
2024-04-12,1.1,1.1198,1.05,1.06,36399,16.5,16.797,15.75,15.9,2426.6,0.0,1.0
2024-04-15,1.06,1.08,1.0,1.0,112325,15.9,16.2,15.0,15.0,7488.33333333333,0.0,1.0
2024-04-16,1.0,1.06,1.0,1.0,103303,15.0,15.9,15.0,15.0,6886.86666666667,0.0,1.0
2024-04-17,0.96,1.0,0.862,0.95,100998,14.4,15.0,12.93,14.25,6733.2,0.0,1.0
2024-04-18,0.96,0.9999,0.907737,0.92,49706,14.4,14.9985,13.616055,13.8,3313.73333333333,0.0,1.0
2024-04-19,1.18,1.33,0.9164,0.95,329303,17.7,19.95,13.746,14.25,21953.5333333333,0.0,1.0
2024-04-22,1.29,1.3,1.17,1.26,124123,19.35,19.5,17.55,18.9,8274.86666666667,0.0,1.0
2024-04-23,1.14,1.26,1.03,1.26,154307,17.1,18.9,15.45,18.9,10287.1333333333,0.0,1.0
2024-04-24,1.12,1.15,1.0703,1.11,60367,16.8,17.25,16.0545,16.65,4024.46666666667,0.0,1.0
2024-04-25,1.08,1.11,1.03,1.08,94372,16.2,16.65,15.45,16.2,6291.46666666667,0.0,1.0
2024-04-26,1.07,1.08,1.0101,1.03,57192,16.05,16.2,15.1515,15.45,3812.8,0.0,1.0
2024-04-29,1.06,1.07,1.02,1.05,28566,15.9,16.05,15.3,15.75,1904.4,0.0,1.0
2024-04-30,1.06,1.09,1.01,1.02,70290,15.9,16.35,15.15,15.3,4686,0.0,1.0
2024-05-01,1.05,1.06,1.03,1.06,20495,15.75,15.9,15.45,15.9,1366.33333333333,0.0,1.0
2024-05-02,1.05,1.0599,1.0,1.02,49561,15.75,15.8985,15.0,15.3,3304.06666666667,0.0,1.0
2024-05-03,1.1,1.1,1.03,1.04,37587,16.5,16.5,15.45,15.6,2505.8,0.0,1.0
2024-05-06,1.1,1.15,1.07,1.11,44432,16.5,17.25,16.05,16.65,2962.13333333333,0.0,1.0
2024-05-07,1.05,1.08,1.0399,1.08,21385,15.75,16.2,15.5985,16.2,1425.66666666667,0.0,1.0
2024-05-08,1.03,1.05,1.02,1.02,12193,15.45,15.75,15.3,15.3,812.866666666667,0.0,1.0
2024-05-09,0.99,1.02,0.99,1.01,29990,14.85,15.3,14.85,15.15,1999.33333333333,0.0,1.0
2024-05-10,0.945,0.98,0.87,0.98,57439,14.175,14.7,13.05,14.7,3829.26666666667,0.0,1.0
2024-05-13,0.9146,0.942,0.9099,0.9142,65403,13.719,14.13,13.6485,13.713,4360.2,0.0,1.0
2024-05-14,0.91,0.94829,0.8978,0.91,68165,13.65,14.22435,13.467,13.65,4544.33333333333,0.0,1.0
2024-05-15,0.8894,0.9,0.8701,0.88,67695,13.341,13.5,13.0515,13.2,4513,0.0,1.0
2024-05-16,0.84505,0.89,0.8401,0.88,79437,12.67575,13.35,12.6015,13.2,5295.8,0.0,1.0
2024-05-17,0.8464,0.88,0.82,0.83,83200,12.696,13.2,12.3,12.45,5546.66666666667,0.0,1.0
2024-05-20,0.8835,0.9,0.84,0.84,79729,13.2525,13.5,12.6,12.6,5315.26666666667,0.0,1.0
2024-05-21,0.8116,0.8835,0.8,0.88,107102,12.174,13.2525,12.0,13.2,7140.13333333333,0.0,1.0
2024-05-22,0.820694,0.845,0.8,0.8,95343,12.31041,12.675,12.0,12.0,6356.2,0.0,1.0
2024-05-23,0.809931,0.8207,0.8001,0.8207,27503,12.148965,12.3105,12.0015,12.3105,1833.53333333333,0.0,1.0
2024-05-24,0.847,0.87,0.8113,0.8113,64887,12.705,13.05,12.1695,12.1695,4325.8,0.0,1.0
2024-05-28,0.826985,0.8504,0.8218,0.84,68306,12.404775,12.756,12.327,12.6,4553.73333333333,0.0,1.0
2024-05-29,0.8298,0.83,0.8,0.802,57287,12.447,12.45,12.0,12.03,3819.13333333333,0.0,1.0
2024-05-30,0.8,0.8298,0.7805,0.82,82474,12.0,12.447,11.7075,12.3,5498.26666666667,0.0,1.0
2024-05-31,0.765,0.8014,0.752,0.78,38144,11.475,12.021,11.28,11.7,2542.93333333333,0.0,1.0
2024-06-03,0.76,0.77,0.7419,0.77,56297,11.4,11.55,11.1285,11.55,3753.13333333333,0.0,1.0
2024-06-04,0.73,0.7599,0.701,0.75,98047,10.95,11.3985,10.515,11.25,6536.46666666667,0.0,1.0
2024-06-05,0.76,0.7899,0.726,0.73,464452,11.4,11.8485,10.89,10.95,30963.4666666667,0.0,1.0
2024-06-06,0.7353,0.76,0.72,0.76,93747,11.0295,11.4,10.8,11.4,6249.8,0.0,1.0
2024-06-07,0.7082,0.735,0.703,0.7193,52985,10.623,11.025,10.545,10.7895,3532.33333333333,0.0,1.0
2024-06-10,0.7144,0.719,0.6801,0.7,58883,10.716,10.785,10.2015,10.5,3925.53333333333,0.0,1.0
2024-06-11,0.654,0.7142,0.6,0.6888,314359,9.81,10.713,9.0,10.332,20957.2666666667,0.0,1.0
2024-06-12,0.66,0.673659,0.611,0.64,61986,9.9,10.104885,9.165,9.6,4132.4,0.0,1.0
2024-06-13,0.659,0.659,0.6323,0.6569,25713,9.885,9.885,9.4845,9.8535,1714.2,0.0,1.0
2024-06-14,0.6399,0.66,0.6342,0.66,35560,9.5985,9.9,9.513,9.9,2370.66666666667,0.0,1.0
2024-06-17,0.591,0.6381,0.581,0.6381,109804,8.865,9.5715,8.715,9.5715,7320.26666666667,0.0,1.0
2024-06-18,0.51,0.58,0.465,0.56,321763,7.65,8.7,6.975,8.4,21450.8666666667,0.0,1.0
2024-06-20,0.5286,0.53,0.4889,0.5,173393,7.929,7.95,7.3335,7.5,11559.5333333333,0.0,1.0
2024-06-21,0.504548,0.5283,0.4916,0.511,33428,7.56822,7.9245,7.374,7.665,2228.53333333333,0.0,1.0
2024-06-24,0.506,0.51,0.5046,0.51,68333,7.59,7.65,7.569,7.65,4555.53333333333,0.0,1.0
2024-06-25,0.4729,0.506,0.47,0.5,63638,7.0935,7.59,7.05,7.5,4242.53333333333,0.0,1.0
2024-06-26,0.4969,0.498,0.4448,0.47,69900,7.4535,7.47,6.672,7.05,4660,0.0,1.0
2024-06-27,0.54,0.54,0.48,0.48,88700,8.1,8.1,7.2,7.2,5913.33333333333,0.0,1.0
2024-06-28,0.544135,0.5578,0.519,0.519,39283,8.162025,8.367,7.785,7.785,2618.86666666667,0.0,1.0
2024-07-01,0.5356,0.5569,0.5064,0.54,38362,8.034,8.3535,7.596,8.1,2557.46666666667,0.0,1.0
2024-07-02,0.522,0.5483,0.5208,0.53,27714,7.83,8.2245,7.812,7.95,1847.6,0.0,1.0
2024-07-03,0.5305,0.5349,0.52,0.52,21381,7.9575,8.0235,7.8,7.8,1425.4,0.0,1.0
2024-07-05,0.55015,0.581,0.53,0.53,39021,8.25225,8.715,7.95,7.95,2601.4,0.0,1.0
2024-07-08,0.5501,0.5953,0.54,0.54,64942,8.2515,8.9295,8.1,8.1,4329.46666666667,0.0,1.0
2024-07-09,0.5502,0.5622,0.54,0.54,33994,8.253,8.433,8.1,8.1,2266.26666666667,0.0,1.0
2024-07-10,0.516,0.5734,0.5006,0.56,62404,7.74,8.601,7.509,8.4,4160.26666666667,0.0,1.0
2024-07-11,0.53,0.5377,0.5003,0.5159,25256,7.95,8.0655,7.5045,7.7385,1683.73333333333,0.0,1.0
2024-07-12,0.5235,0.54,0.51,0.51,29905,7.8525,8.1,7.65,7.65,1993.66666666667,0.0,1.0
2024-07-15,0.53,0.53,0.5012,0.52,630065,7.95,7.95,7.518,7.8,42004.3333333333,0.0,1.0
2024-07-16,0.5119,0.53,0.4919,0.53,178113,7.6785,7.95,7.3785,7.95,11874.2,0.0,1.0
2024-07-17,0.4934,0.52,0.4901,0.4965,67282,7.401,7.8,7.3515,7.4475,4485.46666666667,0.0,1.0
2024-07-18,0.54899,0.5591,0.493297,0.4933,81541,8.23485,8.3865,7.399455,7.3995,5436.06666666667,0.0,1.0
2024-07-19,0.4967,0.54,0.492,0.54,45835,7.4505,8.1,7.38,8.1,3055.66666666667,0.0,1.0
2024-07-22,0.4948,0.517,0.4926,0.4926,8594,7.422,7.755,7.389,7.389,572.933333333333,0.0,1.0
2024-07-23,0.4992,0.5179,0.49,0.49,24631,7.488,7.7685,7.35,7.35,1642.06666666667,0.0,1.0
2024-07-24,0.475,0.502,0.472,0.5,65471,7.125,7.53,7.08,7.5,4364.73333333333,0.0,1.0
2024-07-25,0.4397,0.4753,0.4368,0.475,61344,6.5955,7.1295,6.552,7.125,4089.6,0.0,1.0
2024-07-26,0.454,0.4721,0.441,0.4484,10522,6.81,7.0815,6.615,6.726,701.466666666667,0.0,1.0
2024-07-29,0.385,0.4692,0.3804,0.45,101399,5.775,7.038,5.706,6.75,6759.93333333333,0.0,1.0
2024-07-30,0.4,0.4,0.39,0.39,38213,6.0,6.0,5.85,5.85,2547.53333333333,0.0,1.0
2024-07-31,0.38119,0.399999,0.3611,0.391,67563,5.71785,5.999985,5.4165,5.865,4504.2,0.0,1.0
2024-08-01,0.3558,0.36182,0.35,0.36,64198,5.337,5.4273,5.25,5.4,4279.86666666667,0.0,1.0
2024-08-02,0.3211,0.35,0.321,0.35,74930,4.8165,5.25,4.815,5.25,4995.33333333333,0.0,1.0
2024-08-05,0.295,0.2959,0.259,0.29,112216,4.425,4.4385,3.885,4.35,7481.06666666667,0.0,1.0
2024-08-06,0.3,0.32,0.2948,0.295,34783,4.5,4.8,4.422,4.425,2318.86666666667,0.0,1.0
2024-08-07,0.298,0.31,0.2821,0.29,67877,4.47,4.65,4.2315,4.35,4525.13333333333,0.0,1.0
2024-08-08,0.2803,0.3,0.27,0.27,315961,4.2045,4.5,4.05,4.05,21064.0666666667,0.0,1.0
2024-08-09,0.28,0.2915,0.2701,0.28585,42062,4.2,4.3725,4.0515,4.28775,2804.13333333333,0.0,1.0
2024-08-12,0.324,0.3287,0.28,0.28,88959,4.86,4.9305,4.2,4.2,5930.6,0.0,1.0
2024-08-13,0.3444,0.35,0.32,0.32,597047,5.166,5.25,4.8,4.8,39803.1333333333,0.0,1.0
2024-08-14,0.3405,0.35,0.3346,0.35,8702,5.1075,5.25,5.019,5.25,580.133333333333,0.0,1.0
2024-08-15,0.3415,0.3415,0.3336,0.33994,14887,5.1225,5.1225,5.004,5.0991,992.466666666667,0.0,1.0
2024-08-16,0.3446,0.35,0.3301,0.3415,27540,5.169,5.25,4.9515,5.1225,1836,0.0,1.0
2024-08-19,0.3599,0.3799,0.34,0.342,30310,5.3985,5.6985,5.1,5.13,2020.66666666667,0.0,1.0
2024-08-20,0.3632,0.38,0.3492,0.3492,44739,5.448,5.7,5.238,5.238,2982.6,0.0,1.0
2024-08-21,0.4037,0.4181,0.3579,0.3579,55553,6.0555,6.2715,5.3685,5.3685,3703.53333333333,0.0,1.0
2024-08-22,0.4,0.40582,0.39,0.403,18147,6.0,6.0873,5.85,6.045,1209.8,0.0,1.0
2024-08-23,0.3989,0.4,0.3671,0.4,29766,5.9835,6.0,5.5065,6.0,1984.4,0.0,1.0
2024-08-26,0.3932,0.41,0.321,0.398,170480,5.898,6.15,4.815,5.97,11365.3333333333,0.0,1.0
2024-08-27,0.4184,0.4184,0.37,0.3814,2366312,6.276,6.276,5.55,5.721,157754.133333333,0.0,1.0
2024-08-28,0.29,0.375,0.280169,0.356,540141,4.35,5.625,4.202535,5.34,36009.4,0.0,1.0
2024-08-29,0.3,0.3185,0.27,0.2916,210410,4.5,4.7775,4.05,4.374,14027.3333333333,0.0,1.0
2024-08-30,0.3218,0.34,0.297,0.2994,139470,4.827,5.1,4.455,4.491,9298,0.0,1.0
2024-09-03,0.311,0.3271,0.3,0.3271,125380,4.665,4.9065,4.5,4.9065,8358.66666666667,0.0,1.0
2024-09-04,0.2745,0.3019,0.2745,0.3001,84905,4.1175,4.5285,4.1175,4.5015,5660.33333333333,0.0,1.0
2024-09-05,0.2758,0.2853,0.27,0.27,65256,4.137,4.2795,4.05,4.05,4350.4,0.0,1.0
2024-09-06,0.265,0.2758,0.2505,0.27,71168,3.975,4.137,3.7575,4.05,4744.53333333333,0.0,1.0
2024-09-09,0.2501,0.2698,0.2147,0.266,98213,3.7515,4.047,3.2205,3.99,6547.53333333333,0.0,1.0
2024-09-10,0.251,0.268712,0.245,0.255,32567,3.765,4.03068,3.675,3.825,2171.13333333333,0.0,1.0
2024-09-11,0.2684,0.2688,0.253,0.26,24945,4.026,4.032,3.795,3.9,1663,0.0,1.0
2024-09-12,0.2689,0.2694,0.2506,0.26,42832,4.0335,4.041,3.759,3.9,2855.46666666667,0.0,1.0
2024-09-13,0.2751,0.28,0.2555,0.27,20918,4.1265,4.2,3.8325,4.05,1394.53333333333,0.0,1.0
2024-09-16,0.3087,0.3851,0.2823,0.2834,625041,4.6305,5.7765,4.2345,4.251,41669.4,0.0,1.0
2024-09-17,0.2917,0.309,0.2871,0.302,71371,4.3755,4.635,4.3065,4.53,4758.06666666667,0.0,1.0
2024-09-18,0.2678,0.29,0.2661,0.29,95497,4.017,4.35,3.9915,4.35,6366.46666666667,0.0,1.0
2024-09-19,0.2602,0.299589,0.2551,0.2678,127233,3.903,4.493835,3.8265,4.017,8482.2,0.0,1.0
2024-09-20,0.2717,0.3,0.265,0.267,16300,4.0755,4.5,3.975,4.005,1086.66666666667,0.0,1.0
2024-09-23,0.27,0.2997,0.26,0.275,49437,4.05,4.4955,3.9,4.125,3295.8,0.0,1.0
2024-09-24,0.2782,0.2782,0.255,0.267,104586,4.173,4.173,3.825,4.005,6972.4,0.0,1.0
2024-09-25,0.2673,0.285,0.2671,0.2671,22312,4.0095,4.275,4.0065,4.0065,1487.46666666667,0.0,1.0
2024-09-26,0.272,0.30465,0.2673,0.2673,22341,4.08,4.56975,4.0095,4.0095,1489.4,0.0,1.0
2024-09-27,0.2801,0.2888,0.2603,0.2603,16444,4.2015,4.332,3.9045,3.9045,1096.26666666667,0.0,1.0
2024-09-30,0.2787,0.285,0.2781,0.2781,22621,4.1805,4.275,4.1715,4.1715,1508.06666666667,0.0,1.0
2024-10-01,0.276,0.2924,0.271,0.2924,64381,4.14,4.386,4.065,4.386,4292.06666666667,0.0,1.0
2024-10-02,0.2679,0.27,0.261,0.27,21530,4.0185,4.05,3.915,4.05,1435.33333333333,0.0,1.0
2024-10-03,0.2677,0.27,0.26,0.2652,12760,4.0155,4.05,3.9,3.978,850.666666666667,0.0,1.0
2024-10-04,0.265,0.27,0.26,0.260001,32942,3.975,4.05,3.9,3.900015,2196.13333333333,0.0,1.0
2024-10-07,0.2654,0.27,0.2627,0.265,14383,3.981,4.05,3.9405,3.975,958.866666666667,0.0,1.0
2024-10-08,0.261,0.2699,0.2602,0.2654,33331,3.915,4.0485,3.903,3.981,2222.06666666667,0.0,1.0
2024-10-09,0.2638,0.27,0.258,0.261,33793,3.957,4.05,3.87,3.915,2252.86666666667,0.0,1.0
2024-10-10,0.262351,0.2699,0.2566,0.2567,7610,3.935265,4.0485,3.849,3.8505,507.333333333333,0.0,1.0
2024-10-11,0.2549,0.2799,0.25,0.253,52277,3.8235,4.1985,3.75,3.795,3485.13333333333,0.0,1.0
2024-10-14,0.254059,0.266001,0.241,0.2549,39757,3.810885,3.990015,3.615,3.8235,2650.46666666667,0.0,1.0
2024-10-15,0.264,0.28,0.248,0.253995,86188,3.96,4.2,3.72,3.809925,5745.86666666667,0.0,1.0
2024-10-16,0.3088,0.3164,0.27,0.27,181579,4.632,4.746,4.05,4.05,12105.2666666667,0.0,1.0
2024-10-17,0.3127,0.317,0.305,0.309,60369,4.6905,4.755,4.575,4.635,4024.6,0.0,1.0
2024-10-18,0.34,0.34,0.3151,0.3175,79047,5.1,5.1,4.7265,4.7625,5269.8,0.0,1.0
2024-10-21,0.35,0.37,0.3081,0.34,124430,5.25,5.55,4.6215,5.1,8295.33333333333,0.0,1.0
2024-10-22,0.375,0.3844,0.3217,0.35,799313,5.625,5.766,4.8255,5.25,53287.5333333333,0.0,1.0
2024-10-23,0.3767,0.39,0.3398,0.375,398755,5.6505,5.85,5.097,5.625,26583.6666666667,0.0,1.0
2024-10-24,0.3298,0.37,0.31,0.37,183939,4.947,5.55,4.65,5.55,12262.6,0.0,1.0
2024-10-25,0.6841,0.8984,0.402,0.4102,309478918,10.2615,13.476,6.03,6.153,20631927.8666667,0.0,1.0
2024-10-28,0.6713,0.69,0.566,0.58,4188102,10.0695,10.35,8.49,8.7,279206.8,0.0,1.0
2024-10-29,0.55,0.65,0.55,0.6002,1374368,8.25,9.75,8.25,9.003,91624.5333333333,0.0,1.0
2024-10-30,0.4671,0.5409,0.45,0.5409,705125,7.0065,8.1135,6.75,8.1135,47008.3333333333,0.0,1.0
2024-10-31,0.5001,0.5885,0.45,0.45,898248,7.5015,8.8275,6.75,6.75,59883.2,0.0,1.0
2024-11-01,0.480301,0.507051,0.48,0.499,198347,7.204515,7.605765,7.2,7.485,13223.1333333333,0.0,1.0
2024-11-04,0.495454,0.53,0.4802,0.491,238630,7.43181,7.95,7.203,7.365,15908.6666666667,0.0,1.0
2024-11-05,0.5645,0.5789,0.493354,0.4999,13594299,8.4675,8.6835,7.40031,7.4985,906286.6,0.0,1.0
2024-11-06,0.8134,1.12,0.703964,0.7311,227820529,12.201,16.8,10.55946,10.9665,15188035.2666667,0.0,1.0
2024-11-07,0.904,0.92,0.6508,0.7106,4824631,13.56,13.8,9.762,10.659,321642.066666667,0.0,1.0
2024-11-08,0.8231,1.0,0.802,0.8317,2644674,12.3465,15.0,12.03,12.4755,176311.6,0.0,1.0
2024-11-11,0.7424,0.78,0.68,0.751,589037,11.136,11.7,10.2,11.265,39269.1333333333,0.0,1.0
2024-11-12,0.7799,0.78,0.6973,0.6973,812481,11.6985,11.7,10.4595,10.4595,54165.4,0.0,1.0
2024-11-13,0.6885,0.75,0.6825,0.737,257439,10.3275,11.25,10.2375,11.055,17162.6,0.0,1.0
2024-11-14,0.562,0.68,0.523,0.6795,377226,8.43,10.2,7.845,10.1925,25148.4,0.0,1.0
2024-11-15,0.48,0.5461,0.45,0.5206,268336,7.2,8.1915,6.75,7.809,17889.0666666667,0.0,1.0
2024-11-18,0.519,0.530999,0.4636,0.48,126094,7.785,7.964985,6.954,7.2,8406.26666666667,0.0,1.0
2024-11-19,0.492201,0.53,0.4825,0.5169,325399,7.383015,7.95,7.2375,7.7535,21693.2666666667,0.0,1.0
2024-11-20,0.5031,0.53,0.49,0.5,104194,7.5465,7.95,7.35,7.5,6946.26666666667,0.0,1.0
2024-11-21,0.55,0.58,0.482,0.498,220113,8.25,8.7,7.23,7.47,14674.2,0.0,1.0
2024-11-22,0.5222,0.56,0.5101,0.56,102356,7.833,8.4,7.6515,8.4,6823.73333333333,0.0,1.0
2024-11-25,0.46,0.501,0.4577,0.5,221337,6.9,7.515,6.8655,7.5,14755.8,0.0,1.0
2024-11-26,0.4601,0.5095,0.4516,0.46,141308,6.9015,7.6425,6.774,6.9,9420.53333333333,0.0,1.0
2024-11-27,0.5099,0.54,0.425125,0.4601,232595,7.6485,8.1,6.376875,6.9015,15506.3333333333,0.0,1.0
2024-11-29,0.51,0.52,0.5,0.518,58332,7.65,7.8,7.5,7.77,3888.8,0.0,1.0
2024-12-02,0.466845,0.5099,0.466845,0.491,116790,7.002675,7.6485,7.002675,7.365,7786,0.0,1.0
2024-12-03,0.5798,0.58,0.468,0.487,481567,8.697,8.7,7.02,7.305,32104.4666666667,0.0,1.0
2024-12-04,0.55,0.6,0.503,0.6,321167,8.25,9.0,7.545,9.0,21411.1333333333,0.0,1.0
2024-12-05,0.5485,0.55,0.52,0.5401,176352,8.2275,8.25,7.8,8.1015,11756.8,0.0,1.0
2024-12-06,0.53,0.58,0.49,0.5443,197117,7.95,8.7,7.35,8.1645,13141.1333333333,0.0,1.0
2024-12-09,0.5,0.53,0.49,0.53,36061,7.5,7.95,7.35,7.95,2404.06666666667,0.0,1.0
2024-12-10,0.4883,0.5,0.475,0.5,53308,7.3245,7.5,7.125,7.5,3553.86666666667,0.0,1.0
2024-12-11,0.49,0.5041,0.48,0.5041,56627,7.35,7.5615,7.2,7.5615,3775.13333333333,0.0,1.0
2024-12-12,0.4949,0.4949,0.47,0.47,54581,7.4235,7.4235,7.05,7.05,3638.73333333333,0.0,1.0
2024-12-13,0.48,0.504,0.48,0.504,46830,7.2,7.56,7.2,7.56,3122,0.0,1.0
2024-12-16,0.4639,0.5,0.454,0.4739,203092,6.9585,7.5,6.81,7.1085,13539.4666666667,0.0,1.0
2024-12-17,0.43,0.478,0.42,0.478,74703,6.45,7.17,6.3,7.17,4980.2,0.0,1.0
2024-12-18,0.4011,0.459,0.4,0.432,125627,6.0165,6.885,6.0,6.48,8375.13333333333,0.0,1.0
2024-12-19,0.3922,0.427,0.3912,0.4097,60860,5.883,6.405,5.868,6.1455,4057.33333333333,0.0,1.0
2024-12-20,0.4082,0.41,0.381,0.409,72324,6.123,6.15,5.715,6.135,4821.6,0.0,1.0
2024-12-23,0.3887,0.4083,0.381,0.4083,91498,5.8305,6.1245,5.715,6.1245,6099.86666666667,0.0,1.0
2024-12-24,0.425,0.4596,0.406,0.4081,82538,6.375,6.894,6.09,6.1215,5502.53333333333,0.0,1.0
2024-12-26,0.44,0.469,0.4073,0.44,73904,6.6,7.035,6.1095,6.6,4926.93333333333,0.0,1.0
2024-12-27,0.4453,0.46,0.4006,0.46,126626,6.6795,6.9,6.009,6.9,8441.73333333333,0.0,1.0
2024-12-30,0.449,0.4675,0.4303,0.4675,99072,6.735,7.0125,6.4545,7.0125,6604.8,0.0,1.0
2024-12-31,0.4915,0.5191,0.450001,0.48,239735,7.3725,7.7865,6.750015,7.2,15982.3333333333,0.0,1.0
2025-01-02,0.4998,0.56,0.465,0.4915,484168,7.497,8.4,6.975,7.3725,32277.8666666667,0.0,1.0
2025-01-03,0.5405,0.56,0.5086,0.51,130055,8.1075,8.4,7.629,7.65,8670.33333333333,0.0,1.0
2025-01-06,0.6949,0.75,0.57,0.57,755705,10.4235,11.25,8.55,8.55,50380.3333333333,0.0,1.0
2025-01-07,0.6141,0.68,0.5365,0.68,252857,9.2115,10.2,8.0475,10.2,16857.1333333333,0.0,1.0
2025-01-08,0.5326,0.6141,0.5011,0.59,147278,7.989,9.2115,7.5165,8.85,9818.53333333333,0.0,1.0
2025-01-10,0.54,0.58,0.53,0.53,64507,8.1,8.7,7.95,7.95,4300.46666666667,0.0,1.0
2025-01-13,0.6015,0.6497,0.55,0.55,118660,9.0225,9.7455,8.25,8.25,7910.66666666667,0.0,1.0
2025-01-14,0.565,0.65,0.55,0.6019,103345,8.475,9.75,8.25,9.0285,6889.66666666667,0.0,1.0
2025-01-15,0.561,0.58,0.5461,0.58,39689,8.415,8.7,8.1915,8.7,2645.93333333333,0.0,1.0
2025-01-16,0.5393,0.57,0.5177,0.57,66508,8.0895,8.55,7.7655,8.55,4433.86666666667,0.0,1.0
2025-01-17,0.55,0.55,0.52,0.53,32842,8.25,8.25,7.8,7.95,2189.46666666667,0.0,1.0
2025-01-21,0.5341,0.55,0.5122,0.5293,58107,8.0115,8.25,7.683,7.9395,3873.8,0.0,1.0
2025-01-22,0.5266,0.54,0.5002,0.54,96327,7.899,8.1,7.503,8.1,6421.8,0.0,1.0
2025-01-23,0.51,0.545,0.51,0.5108,31519,7.65,8.175,7.65,7.662,2101.26666666667,0.0,1.0
2025-01-24,0.54,0.55,0.5117,0.525,92648,8.1,8.25,7.6755,7.875,6176.53333333333,0.0,1.0
2025-01-27,0.529999,0.531,0.51,0.5238,62602,7.949985,7.965,7.65,7.857,4173.46666666667,0.0,1.0
2025-01-28,0.5298,0.53,0.51,0.51,9444,7.947,7.95,7.65,7.65,629.6,0.0,1.0
2025-01-29,0.5299,0.5422,0.51,0.53,33970,7.9485,8.133,7.65,7.95,2264.66666666667,0.0,1.0
2025-01-30,0.521,0.536,0.5093,0.51,41336,7.815,8.04,7.6395,7.65,2755.73333333333,0.0,1.0
2025-01-31,0.521,0.521,0.5,0.52,33874,7.815,7.815,7.5,7.8,2258.26666666667,0.0,1.0
2025-02-03,0.4728,0.52,0.425,0.52,76665,7.092,7.8,6.375,7.8,5111,0.0,1.0
2025-02-04,0.4731,0.4731,0.4371,0.4699,41866,7.0965,7.0965,6.5565,7.0485,2791.06666666667,0.0,1.0
2025-02-05,0.4672,0.473101,0.4308,0.456301,30416,7.008,7.096515,6.462,6.844515,2027.73333333333,0.0,1.0
2025-02-06,0.47,0.49,0.4501,0.4727,14593,7.05,7.35,6.7515,7.0905,972.866666666667,0.0,1.0
2025-02-07,0.44999,0.4752,0.4107,0.4601,43803,6.74985,7.128,6.1605,6.9015,2920.2,0.0,1.0
2025-02-10,0.44,0.46,0.44,0.46,32128,6.6,6.9,6.6,6.9,2141.86666666667,0.0,1.0
2025-02-11,0.454,0.4822,0.4412,0.4822,27747,6.81,7.233,6.618,7.233,1849.8,0.0,1.0
2025-02-12,0.4525,0.468,0.445,0.4575,15598,6.7875,7.02,6.675,6.8625,1039.86666666667,0.0,1.0
2025-02-13,0.4586,0.46,0.445,0.455,26376,6.879,6.9,6.675,6.825,1758.4,0.0,1.0
2025-02-14,0.4575,0.46,0.4452,0.45,10940,6.8625,6.9,6.678,6.75,729.333333333333,0.0,1.0
2025-02-18,0.46,0.47,0.445,0.4575,46932,6.9,7.05,6.675,6.8625,3128.8,0.0,1.0
2025-02-19,0.4726,0.480106,0.4656,0.48,14057,7.089,7.20159,6.984,7.2,937.133333333333,0.0,1.0
2025-02-20,0.491,0.5025,0.4605,0.5025,29119,7.365,7.5375,6.9075,7.5375,1941.26666666667,0.0,1.0
2025-02-21,0.4825,0.5174,0.4825,0.5,21667,7.2375,7.761,7.2375,7.5,1444.46666666667,0.0,1.0
2025-02-24,0.453,0.4706,0.445,0.4706,11465,6.795,7.059,6.675,7.059,764.333333333333,0.0,1.0
2025-02-25,0.4201,0.4586,0.4201,0.4451,17578,6.3015,6.879,6.3015,6.6765,1171.86666666667,0.0,1.0
2025-02-26,0.4651,0.49,0.42,0.42,104876,6.9765,7.35,6.3,6.3,6991.73333333333,0.0,1.0
2025-02-27,0.48,0.4843,0.4596,0.4843,13592545,7.2,7.2645,6.894,7.2645,906169.666666667,0.0,1.0
2025-02-28,0.652,0.8201,0.56,0.6284,59082045,9.78,12.3015,8.4,9.42599999999999,3938803,0.0,1.0
2025-03-03,0.497,0.5058,0.4433,0.4748,2245053,7.455,7.587,6.6495,7.122,149670.2,0.0,1.0
2025-03-04,0.52,0.52,0.45,0.45,13991963,7.8,7.8,6.75,6.75,932797.533333333,0.0,1.0
2025-03-05,0.8366,0.9725,0.72,0.8869,87915776,12.549,14.5875,10.8,13.3035,5861051.73333333,0.0,1.0
2025-03-06,0.769,0.8527,0.7111,0.751,4381852,11.535,12.7905,10.6665,11.265,292123.466666667,0.0,1.0
2025-03-07,0.97,1.24,0.73,0.73,20700613,14.55,18.6,10.95,10.95,1380040.86666667,0.0,1.0
2025-03-10,1.0,1.08,0.87,0.875,1850395,15.0,16.2,13.05,13.125,123359.666666667,0.0,1.0
2025-03-11,0.7484,1.03,0.6175,0.9962,3544595,11.226,15.45,9.2625,14.943,236306.333333333,0.0,1.0
2025-03-12,0.777,0.8501,0.751,0.8177,1831338,11.655,12.7515,11.265,12.2655,122089.2,0.0,1.0
2025-03-13,0.7283,0.7361,0.663,0.705,565559,10.9245,11.0415,9.945,10.575,37703.9333333333,0.0,1.0
2025-03-14,0.6932,0.731,0.69,0.73,468968,10.398,10.965,10.35,10.95,31264.5333333333,0.0,1.0
2025-03-17,0.6751,0.72,0.6496,0.6799,398435,10.1265,10.8,9.744,10.1985,26562.3333333333,0.0,1.0
2025-03-18,0.678,0.6949,0.6692,0.6784,217820,10.17,10.4235,10.038,10.176,14521.3333333333,0.0,1.0
2025-03-19,0.719,0.72,0.66,0.6706,205955,10.785,10.8,9.9,10.059,13730.3333333333,0.0,1.0
2025-03-20,0.82,0.8339,0.705,0.719,3887385,12.3,12.5085,10.575,10.785,259159,0.0,1.0
2025-03-21,0.84,0.86,0.7691,0.77,582290,12.6,12.9,11.5365,11.55,38819.3333333333,0.0,1.0
2025-03-24,0.730001,0.8392,0.73,0.81,397712,10.950015,12.588,10.95,12.15,26514.1333333333,0.0,1.0
2025-03-25,0.6886,0.7199,0.658,0.7081,506937,10.329,10.7985,9.87,10.6215,33795.8,0.0,1.0
2025-03-26,0.679,0.679999,0.6393,0.675,172843,10.185,10.199985,9.5895,10.125,11522.8666666667,0.0,1.0
2025-03-27,0.699,0.7,0.64,0.668,6572254,10.485,10.5,9.6,10.02,438150.266666667,0.0,1.0
2025-03-28,0.7689,0.83,0.7101,0.75,2154400,11.5335,12.45,10.6515,11.25,143626.666666667,0.0,1.0
2025-03-31,0.7003,0.73,0.6506,0.73,458102,10.5045,10.95,9.759,10.95,30540.1333333333,0.0,1.0
2025-04-01,0.70995,0.72,0.665,0.6793,144747,10.64925,10.8,9.975,10.1895,9649.8,0.0,1.0
2025-04-02,0.71,0.71,0.68,0.68,107079,10.65,10.65,10.2,10.2,7138.6,0.0,1.0
2025-04-03,0.7431,0.788,0.665,0.67,617071,11.1465,11.82,9.975,10.05,41138.0666666667,0.0,1.0
2025-04-04,0.6798,0.7047,0.65,0.67,327687,10.197,10.5705,9.75,10.05,21845.8,0.0,1.0
2025-04-07,0.6105,0.65,0.6,0.632,153747,9.1575,9.75,9.0,9.48,10249.8,0.0,1.0
2025-04-08,0.6299,0.6499,0.6,0.6246,93068,9.4485,9.7485,9.0,9.369,6204.53333333333,0.0,1.0
2025-04-09,0.6099,0.639999,0.5802,0.59,176415,9.1485,9.599985,8.703,8.85,11761,0.0,1.0
2025-04-10,0.5845,0.6299,0.5801,0.624,89527,8.7675,9.4485,8.7015,9.36,5968.46666666667,0.0,1.0
2025-04-11,0.53165,0.6149,0.5309,0.581,143142,7.97475,9.2235,7.9635,8.715,9542.8,0.0,1.0
2025-04-14,0.65,0.76,0.56,0.56,8666316,9.75,11.4,8.4,8.4,577754.4,0.0,1.0
2025-04-15,0.9263,1.09,0.7748,0.9297,76025061,13.8945,16.35,11.622,13.9455,5068337.4,0.0,1.0
2025-04-16,0.717,0.8623,0.7,0.8623,2545123,10.755,12.9345,10.5,12.9345,169674.866666667,0.0,1.0
2025-04-17,0.76,0.7974,0.6636,0.6736,794147,11.4,11.961,9.954,10.104,52943.1333333333,0.0,1.0
2025-04-21,0.7326,0.7698,0.653,0.6992,599742,10.989,11.547,9.795,10.488,39982.8,0.0,1.0
2025-04-22,0.7,0.716949,0.67,0.7106,339305,10.5,10.754235,10.05,10.659,22620.3333333333,0.0,1.0
2025-04-23,0.6792,0.715,0.6792,0.6811,232335,10.188,10.725,10.188,10.2165,15489,0.0,1.0
2025-04-24,0.7778,0.7799,0.67,0.6908,650612,11.667,11.6985,10.05,10.362,43374.1333333333,0.0,1.0
2025-04-25,0.7598,0.7776,0.74,0.775,354854,11.397,11.664,11.1,11.625,23656.9333333333,0.0,1.0
2025-04-28,0.6944,0.7699,0.66,0.7532,429594,10.416,11.5485,9.9,11.298,28639.6,0.0,1.0
2025-04-29,0.6703,0.7127,0.65,0.687,310241,10.0545,10.6905,9.75,10.305,20682.7333333333,0.0,1.0
2025-04-30,0.6675,0.6999,0.656,0.67,133220,10.0125,10.4985,9.84,10.05,8881.33333333333,0.0,1.0
2025-05-01,0.71,0.730192,0.66,0.66,161710,10.65,10.95288,9.9,9.9,10780.6666666667,0.0,1.0
2025-05-02,0.6865,0.72,0.67,0.7,208321,10.2975,10.8,10.05,10.5,13888.0666666667,0.0,1.0
2025-05-05,0.68,0.71,0.6744,0.6744,70553,10.2,10.65,10.116,10.116,4703.53333333333,0.0,1.0
2025-05-06,0.6888,0.702,0.671,0.671,60741,10.332,10.53,10.065,10.065,4049.4,0.0,1.0
2025-05-07,0.6756,0.6908,0.67,0.6761,104785,10.134,10.362,10.05,10.1415,6985.66666666667,0.0,1.0
2025-05-08,0.6897,0.705,0.6703,0.695,116900,10.3455,10.575,10.0545,10.425,7793.33333333333,0.0,1.0
2025-05-09,0.6856,0.71,0.67,0.6897,132584,10.284,10.65,10.05,10.3455,8838.93333333333,0.0,1.0
2025-05-12,0.64,0.703,0.64,0.68,260794,9.6,10.545,9.6,10.2,17386.2666666667,0.0,1.0
2025-05-13,0.65,0.6799,0.64,0.64,85709,9.75,10.1985,9.6,9.6,5713.93333333333,0.0,1.0
2025-05-14,0.6202,0.669,0.62,0.65,160562,9.303,10.035,9.3,9.75,10704.1333333333,0.0,1.0
2025-05-15,0.6098,0.64505,0.6,0.6208,173272,9.147,9.67575,9.0,9.312,11551.4666666667,0.0,1.0
2025-05-16,0.6199,0.637,0.5802,0.61,123006,9.2985,9.555,8.703,9.15,8200.4,0.0,1.0
2025-05-19,0.64,0.6405,0.59,0.6095,125998,9.6,9.6075,8.85,9.1425,8399.86666666667,0.0,1.0
2025-05-20,0.6,0.6399,0.6,0.62,113112,9.0,9.5985,9.0,9.3,7540.8,0.0,1.0
2025-05-21,0.5801,0.626544,0.57,0.5825,133679,8.7015,9.39816,8.55,8.7375,8911.93333333333,0.0,1.0
2025-05-22,0.627899,0.630899,0.5541,0.57,103751,9.418485,9.463485,8.3115,8.55,6916.73333333333,0.0,1.0
2025-05-23,0.5901,0.6279,0.5873,0.6279,71376,8.8515,9.4185,8.8095,9.4185,4758.4,0.0,1.0
2025-05-27,0.6,0.6199,0.5901,0.5973,52604,9.0,9.2985,8.8515,8.9595,3506.93333333333,0.0,1.0
2025-05-28,0.5994,0.6405,0.5541,0.62,285293,8.991,9.6075,8.3115,9.3,19019.5333333333,0.0,1.0
2025-05-29,0.51,0.554,0.4899,0.55,570557,7.65,8.31,7.3485,8.25,38037.1333333333,0.0,1.0
2025-05-30,0.5229,0.5398,0.4601,0.5,377565,7.8435,8.097,6.9015,7.5,25171,0.0,1.0
2025-06-02,6.8,7.3361,6.32,6.72,33294,6.8,7.3361,6.32,6.72,33294,0.0,0.0666666666666667
2025-06-03,6.78,6.79,6.56,6.56,15638,6.78,6.79,6.56,6.56,15638,0.0,1.0
2025-06-04,5.95,6.78,5.655,6.7,55877,5.95,6.78,5.655,6.7,55877,0.0,1.0
2025-06-05,5.8,5.975,5.7901,5.9,10494,5.8,5.975,5.7901,5.9,10494,0.0,1.0
2025-06-06,5.78,5.8,5.6,5.74,12936,5.78,5.8,5.6,5.74,12936,0.0,1.0
2025-06-09,5.8,6.0,5.38,5.38,11068,5.8,6.0,5.38,5.38,11068,0.0,1.0
2025-06-10,6.39,6.39,5.74,5.8,16233,6.39,6.39,5.74,5.8,16233,0.0,1.0
2025-06-11,6.75,7.4588,6.26,6.4,37173,6.75,7.4588,6.26,6.4,37173,0.0,1.0
2025-06-12,7.25,7.3,6.26,6.74,20809,7.25,7.3,6.26,6.74,20809,0.0,1.0
2025-06-13,6.8,7.25,6.37,7.14,10030,6.8,7.25,6.37,7.14,10030,0.0,1.0
2025-06-16,6.76,7.03,6.5506,6.8455,10150,6.76,7.03,6.5506,6.8455,10150,0.0,1.0
2025-06-17,6.68,6.7318,6.4837,6.7,4704,6.68,6.7318,6.4837,6.7,4704,0.0,1.0
2025-06-18,6.98,6.98,6.5149,6.69,10380,6.98,6.98,6.5149,6.69,10380,0.0,1.0
2025-06-20,6.9584,6.98,6.54,6.78,3115,6.9584,6.98,6.54,6.78,3115,0.0,1.0
2025-06-23,6.55,6.94,6.4865,6.7,3947,6.55,6.94,6.4865,6.7,3947,0.0,1.0
2025-06-24,6.7811,6.7863,6.51,6.51,9086,6.7811,6.7863,6.51,6.51,9086,0.0,1.0
2025-06-25,7.16,7.4557,6.6545,6.84,16963,7.16,7.4557,6.6545,6.84,16963,0.0,1.0
2025-06-26,6.8905,7.2734,6.8,6.93,9337,6.8905,7.2734,6.8,6.93,9337,0.0,1.0
2025-06-27,6.8208,7.0407,6.8208,6.91,4102,6.8208,7.0407,6.8208,6.91,4102,0.0,1.0
2025-06-30,6.808,7.392,6.64,6.82,4230,6.808,7.392,6.64,6.82,4230,0.0,1.0
2025-07-01,6.45,6.743612,6.28,6.743612,6768,6.45,6.743612,6.28,6.743612,6768,0.0,1.0
2025-07-02,6.1999,6.45,5.5,6.44,37552,6.1999,6.45,5.5,6.44,37552,0.0,1.0
2025-07-03,6.06,6.08,5.975,5.975,5926,6.06,6.08,5.975,5.975,5926,0.0,1.0
2025-07-07,6.02,6.1473,5.78,6.015,8466,6.02,6.1473,5.78,6.015,8466,0.0,1.0
2025-07-08,5.752,5.9,5.62,5.9,13435,5.752,5.9,5.62,5.9,13435,0.0,1.0
2025-07-09,5.61,5.84,5.562,5.84,6835,5.61,5.84,5.562,5.84,6835,0.0,1.0
2025-07-10,5.7271,5.8231,5.55,5.61,24766,5.7271,5.8231,5.55,5.61,24766,0.0,1.0
2025-07-11,5.65,5.6981,5.58,5.65,9277,5.65,5.6981,5.58,5.65,9277,0.0,1.0
2025-07-14,5.61,6.0,5.5213,5.56,23346,5.61,6.0,5.5213,5.56,23346,0.0,1.0
2025-07-15,5.5,5.6251,5.5,5.61,4409,5.5,5.6251,5.5,5.61,4409,0.0,1.0
2025-07-16,5.5,5.55,5.5,5.55,7110,5.5,5.55,5.5,5.55,7110,0.0,1.0
2025-07-17,5.58,5.9246,5.51,5.51,4646,5.58,5.9246,5.51,5.51,4646,0.0,1.0
2025-07-18,5.5,5.82,5.416,5.58,4786,5.5,5.82,5.416,5.58,4786,0.0,1.0
2025-07-21,5.31,5.5559,5.3,5.44,4904,5.31,5.5559,5.3,5.44,4904,0.0,1.0
2025-07-22,5.1793,5.3178,5.1001,5.3,8057,5.1793,5.3178,5.1001,5.3,8057,0.0,1.0
2025-07-23,5.27,5.44,5.1,5.1,5848,5.27,5.44,5.1,5.1,5848,0.0,1.0
2025-07-24,5.32,5.45,5.1855,5.26,12766,5.32,5.45,5.1855,5.26,12766,0.0,1.0
2025-07-25,5.25,5.55,5.15,5.5,12693,5.25,5.55,5.15,5.5,12693,0.0,1.0
2025-07-28,5.48,5.5,5.27,5.36,4391,5.48,5.5,5.27,5.36,4391,0.0,1.0
2025-07-29,5.39,5.39,5.27,5.356,1167,5.39,5.39,5.27,5.356,1167,0.0,1.0
2025-07-30,5.274,5.3434,5.21,5.2581,5350,5.274,5.3434,5.21,5.2581,5350,0.0,1.0
2025-07-31,5.27,5.45,5.2111,5.2111,11164,5.27,5.45,5.2111,5.2111,11164,0.0,1.0
2025-08-01,5.0,5.45,4.75,5.242,147513,5.0,5.45,4.75,5.242,147513,0.0,1.0
2025-08-04,5.32,5.32,4.97,4.97,67755,5.32,5.32,4.97,4.97,67755,0.0,1.0
2025-08-05,5.11,5.2955,4.9,5.0,102515,5.11,5.2955,4.9,5.0,102515,0.0,1.0
2025-08-06,5.2155,5.49,5.2155,5.49,3976,5.2155,5.49,5.2155,5.49,3976,0.0,1.0
2025-08-07,5.0132,5.32,5.0001,5.2,4710,5.0132,5.32,5.0001,5.2,4710,0.0,1.0
2025-08-08,5.01,5.165,5.0,5.06,6132,5.01,5.165,5.0,5.06,6132,0.0,1.0
2025-08-11,4.8,5.01,4.75,5.01,5116,4.8,5.01,4.75,5.01,5116,0.0,1.0
2025-08-12,4.6,4.98,4.4791,4.76,16321,4.6,4.98,4.4791,4.76,16321,0.0,1.0
2025-08-13,4.4601,4.7,4.42,4.52,4766,4.4601,4.7,4.42,4.52,4766,0.0,1.0
2025-08-14,4.67,4.7065,4.485,4.494,3460,4.67,4.7065,4.485,4.494,3460,0.0,1.0
2025-08-15,4.62,4.7292,4.54,4.66,3686,4.62,4.7292,4.54,4.66,3686,0.0,1.0
2025-08-18,4.36,4.48,4.3218,4.43,13138,4.36,4.48,4.3218,4.43,13138,0.0,1.0
2025-08-19,4.316,4.45,4.1001,4.45,9133,4.316,4.45,4.1001,4.45,9133,0.0,1.0
2025-08-20,4.18,4.2,4.0,4.2,9638,4.18,4.2,4.0,4.2,9638,0.0,1.0
2025-08-21,4.12,4.18,3.97,4.05,3835,4.12,4.18,3.97,4.05,3835,0.0,1.0
2025-08-22,4.1645,4.2532,3.92,4.03,10226,4.1645,4.2532,3.92,4.03,10226,0.0,1.0
2025-08-25,4.02,4.36,4.02,4.1,4392,4.02,4.36,4.02,4.1,4392,0.0,1.0
2025-08-26,4.11,4.3613,4.0,4.0,9924,4.11,4.3613,4.0,4.0,9924,0.0,1.0
2025-08-27,4.2481,4.2481,4.1188,4.1188,5000,4.2481,4.2481,4.1188,4.1188,5000,0.0,1.0
2025-08-28,4.135,4.135,4.13,4.13,1799,4.135,4.135,4.13,4.13,1799,0.0,1.0
2025-08-29,4.37,4.46,4.06,4.18,14124,4.37,4.46,4.06,4.18,14124,0.0,1.0
2025-09-02,4.61,4.71,4.25,4.25,6145,4.61,4.71,4.25,4.25,6145,0.0,1.0
2025-09-03,4.71,4.88,4.5,4.61,7511,4.71,4.88,4.5,4.61,7511,0.0,1.0
2025-09-04,4.964,4.964,4.6106,4.825,3726,4.964,4.964,4.6106,4.825,3726,0.0,1.0
2025-09-05,4.8006,4.8813,4.8001,4.88,4357,4.8006,4.8813,4.8001,4.88,4357,0.0,1.0
2025-09-08,4.75,4.8738,4.75,4.81,5328,4.75,4.8738,4.75,4.81,5328,0.0,1.0
2025-09-09,4.76,4.892,4.7505,4.7555,3623,4.76,4.892,4.7505,4.7555,3623,0.0,1.0
2025-09-10,4.62,4.83,4.6185,4.75,24352,4.62,4.83,4.6185,4.75,24352,0.0,1.0
2025-09-11,4.6398,4.9417,4.55,4.6439,14610,4.6398,4.9417,4.55,4.6439,14610,0.0,1.0
2025-09-12,4.66,4.77,4.57,4.7699,3118,4.66,4.77,4.57,4.7699,3118,0.0,1.0
2025-09-15,4.59,4.77,4.59,4.77,2839,4.59,4.77,4.59,4.77,2839,0.0,1.0
2025-09-16,4.75,4.77,4.6466,4.6466,10445,4.75,4.77,4.6466,4.6466,10445,0.0,1.0
2025-09-17,4.82,4.83,4.6,4.82,6041,4.82,4.83,4.6,4.82,6041,0.0,1.0
2025-09-18,4.75,4.95,4.6,4.6607,22729,4.75,4.95,4.6,4.6607,22729,0.0,1.0
2025-09-19,6.25,6.26,4.89,5.1151,5719392,6.25,6.26,4.89,5.1151,5719392,0.0,1.0
2025-09-22,10.19,13.89,7.94,8.25,12253691,10.19,13.89,7.94,8.25,12253691,0.0,1.0
2025-09-23,12.0,12.6,9.09,9.88,506617,12.0,12.6,9.09,9.88,506617,0.0,1.0
2025-09-24,11.85,12.3999,10.75,11.97,205042,11.85,12.3999,10.75,11.97,205042,0.0,1.0
2025-09-25,10.37,11.4947,9.81,9.81,121784,10.37,11.4947,9.81,9.81,121784,0.0,1.0
2025-09-26,8.39,10.29,8.0,10.29,140603,8.39,10.29,8.0,10.29,140603,0.0,1.0
2025-09-29,6.86,8.8,6.8501,8.47,84010,6.86,8.8,6.8501,8.47,84010,0.0,1.0
2025-09-30,6.7,7.22,6.43,7.0,56847,6.7,7.22,6.43,7.0,56847,0.0,1.0
2025-10-01,6.37,7.19,6.37,6.68,36195,6.37,7.19,6.37,6.68,36195,0.0,1.0
2025-10-02,7.8,7.95,6.73,6.75,80807,7.8,7.95,6.73,6.75,80807,0.0,1.0
2025-10-03,8.39,8.899,7.8,8.11,75401,8.39,8.899,7.8,8.11,75401,0.0,1.0
2025-10-06,7.4,8.4576,7.25,8.39,42051,7.4,8.4576,7.25,8.39,42051,0.0,1.0
2025-10-07,7.56,7.75,7.31,7.61,22107,7.56,7.75,7.31,7.61,22107,0.0,1.0
2025-10-08,7.42,7.99,7.4,7.96,15564,7.42,7.99,7.4,7.96,15564,0.0,1.0
2025-10-09,7.24,7.42,7.21,7.42,5954,7.24,7.42,7.21,7.42,5954,0.0,1.0
2025-10-10,6.79,7.4,6.6001,7.29,21510,6.79,7.4,6.6001,7.29,21510,0.0,1.0
2025-10-13,7.0,7.38,6.91,7.2,11586,7.0,7.38,6.91,7.2,11586,0.0,1.0
2025-10-14,6.96,7.0,6.76,7.0,6874,6.96,7.0,6.76,7.0,6874,0.0,1.0
2025-10-15,6.57,7.035,6.5,7.0,22360,6.57,7.035,6.5,7.0,22360,0.0,1.0
2025-10-16,6.56,6.8534,6.4,6.6,68259,6.56,6.8534,6.4,6.6,68259,0.0,1.0
2025-10-17,6.73,6.7999,6.1001,6.2,14150,6.73,6.7999,6.1001,6.2,14150,0.0,1.0
2025-10-20,6.4,6.96,6.26,6.56,75191,6.4,6.96,6.26,6.56,75191,0.0,1.0
2025-10-21,5.22,6.4814,4.95,6.104,90641,5.22,6.4814,4.95,6.104,90641,0.0,1.0
2025-10-22,5.47,5.7,5.26,5.31,24796,5.47,5.7,5.26,5.31,24796,0.0,1.0
2025-10-23,5.56,5.58,5.21,5.5,33795,5.56,5.58,5.21,5.5,33795,0.0,1.0
2025-10-24,5.39,5.6999,5.18,5.23,13693,5.39,5.6999,5.18,5.23,13693,0.0,1.0
2025-10-27,5.47,6.25,5.4294,5.44,27726,5.47,6.25,5.4294,5.44,27726,0.0,1.0
2025-10-28,5.65,5.68,5.3208,5.45,19726,5.65,5.68,5.3208,5.45,19726,0.0,1.0
2025-10-29,6.0,6.5,5.34,5.51,1221678,6.0,6.5,5.34,5.51,1221678,0.0,1.0
2025-10-30,7.18,8.0999,6.7,7.1,2400821,7.18,8.0999,6.7,7.1,2400821,0.0,1.0
2025-10-31,6.15,7.25,6.01,6.99,159552,6.15,7.25,6.01,6.99,159552,0.0,1.0
2025-11-03,5.52,5.8699,5.5,5.6,50624,5.52,5.8699,5.5,5.6,50624,0.0,1.0
2025-11-04,5.69,6.0,5.58,5.59,33134,5.69,6.0,5.58,5.59,33134,0.0,1.0
2025-11-05,6.06,6.1,5.48,5.53,24585,6.06,6.1,5.48,5.53,24585,0.0,1.0
2025-11-06,5.82,5.89,5.73,5.86,8535,5.82,5.89,5.73,5.86,8535,0.0,1.0
2025-11-07,5.5,5.72,5.22,5.72,56932,5.5,5.72,5.22,5.72,56932,0.0,1.0
2025-11-10,5.75,5.9958,5.62,5.65,16746,5.75,5.9958,5.62,5.65,16746,0.0,1.0
2025-11-11,5.525,5.5774,5.405,5.405,10870,5.525,5.5774,5.405,5.405,10870,0.0,1.0
2025-11-12,5.71,5.82,5.46,5.47,56073,5.71,5.82,5.46,5.47,56073,0.0,1.0
2025-11-13,6.83,6.98,5.4,5.4,134517,6.83,6.98,5.4,5.4,134517,0.0,1.0
2025-11-14,5.88,7.21,5.51,7.15,352029,5.88,7.21,5.51,7.15,352029,0.0,1.0
2025-11-17,5.62,6.0676,5.51,5.78,34546,5.62,6.0676,5.51,5.78,34546,0.0,1.0
2025-11-18,5.945,5.945,5.544,5.544,16797,5.945,5.945,5.544,5.544,16797,0.0,1.0
2025-11-19,6.0,6.235,5.76,5.855,12529,6.0,6.235,5.76,5.855,12529,0.0,1.0
2025-11-20,5.68,6.155,5.64,5.98,11388,5.68,6.155,5.64,5.98,11388,0.0,1.0
2025-11-21,5.785,5.9,5.57,5.69,24209,5.785,5.9,5.57,5.69,24209,0.0,1.0
2025-11-24,5.59,5.8,5.59,5.59,12924,5.59,5.8,5.59,5.59,12924,0.0,1.0
2025-11-25,5.8,5.9,5.6,5.65,93876,5.8,5.9,5.6,5.65,93876,0.0,1.0
2025-11-26,5.63,5.8575,5.5766,5.5766,20699,5.63,5.8575,5.5766,5.5766,20699,0.0,1.0