date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-25,10.38,12.89,9.8,12.89,208423,124560.0,154680.0,117600.0,154680.0,17.3685833333333,0.0,1.0
2023-09-26,6.56,8.01,6.1,7.99,120717,78720.0,96120.0,73200.0,95880.0,10.05975,0.0,1.0
2023-09-27,6.3,7.8999,5.07,5.89,144968,75600.0,94798.8,60840.0,70680.0,12.0806666666667,0.0,1.0
2023-09-28,6.52,7.0,5.83,5.83,40307,78240.0,84000.0,69960.0,69960.0,3.35891666666667,0.0,1.0
2023-09-29,5.97,6.99,5.86,6.22,60612,71640.0,83880.0,70320.0,74640.0,5.051,0.0,1.0
2023-10-02,6.03,6.17,6.0,6.01,1699,72360.0,74040.0,72000.0,72120.0,0.141583333333333,0.0,1.0
2023-10-03,4.83,5.34,4.4432,5.34,21757,57960.0,64080.0,53318.4,64080.0,1.81308333333333,0.0,1.0
2023-10-04,3.94,8.7499,3.6,8.04,3745511,47280.0,104998.8,43200.0,96479.9999999999,312.125916666667,0.0,1.0
2023-10-05,3.11,3.75,2.9801,3.72,239238,37320.0,45000.0,35761.2,44640.0,19.9365,0.0,1.0
2023-10-06,2.68,3.24,2.65,3.19,156739,32160.0,38880.0,31800.0,38280.0,13.0615833333333,0.0,1.0
2023-10-09,2.18,2.85,2.1632,2.7001,64394,26160.0,34200.0,25958.4,32401.2,5.36616666666667,0.0,1.0
2023-10-10,2.25,2.35,2.01,2.06,67554,27000.0,28200.0,24120.0,24720.0,5.6295,0.0,1.0
2023-10-11,1.98,2.27,1.9,2.04,102179,23760.0,27240.0,22800.0,24480.0,8.51491666666667,0.0,1.0
2023-10-12,1.77,2.04,1.7,1.93,67170,21240.0,24480.0,20400.0,23160.0,5.5975,0.0,1.0
2023-10-13,1.76,1.7925,1.67,1.71,16032,21120.0,21510.0,20040.0,20520.0,1.336,0.0,1.0
2023-10-16,1.89,2.18,1.7,1.7,79553,22680.0,26160.0,20400.0,20400.0,6.62941666666667,0.0,1.0
2023-10-17,1.74,1.8999,1.62,1.8,21198,20880.0,22798.8,19440.0,21600.0,1.7665,0.0,1.0
2023-10-18,1.76,1.96,1.54,1.74,88020,21120.0,23520.0,18480.0,20880.0,7.335,0.0,1.0
2023-10-19,1.74,1.8,1.6201,1.71,14324,20880.0,21600.0,19441.2,20520.0,1.19366666666667,0.0,1.0
2023-10-20,1.46,1.625,1.46,1.62,11490,17520.0,19500.0,17520.0,19440.0,0.9575,0.0,1.0
2023-10-23,1.63,1.69,1.43,1.46,153339,19560.0,20280.0,17160.0,17520.0,12.77825,0.0,1.0
2023-10-24,1.565,1.67,1.51,1.6,44490,18780.0,20040.0,18120.0,19200.0,3.7075,0.0,1.0
2023-10-25,1.34,1.66,1.2704,1.6,31128,16080.0,19920.0,15244.8,19200.0,2.594,0.0,1.0
2023-10-26,1.17,1.36,1.15,1.35,83214,14040.0,16320.0,13800.0,16200.0,6.9345,0.0,1.0
2023-10-27,1.05,1.25,0.95,1.2,67595,12600.0,15000.0,11400.0,14400.0,5.63291666666667,0.0,1.0
2023-10-30,1.57,1.57,1.27,1.51,15132213,18840.0,18840.0,15240.0,18120.0,1261.01775,0.0,1.0
2023-10-31,1.81,1.89,1.3,1.33,2108905,21720.0,22680.0,15600.0,15960.0,175.742083333333,0.0,1.0
2023-11-01,1.53,1.8726,1.41,1.73,243007,18360.0,22471.2,16920.0,20760.0,20.2505833333333,0.0,1.0
2023-11-02,1.52,1.6,1.4,1.48,184357,18240.0,19200.0,16800.0,17760.0,15.3630833333333,0.0,1.0
2023-11-03,1.26,1.51,1.13,1.46,96981,15120.0,18120.0,13560.0,17520.0,8.08175,0.0,1.0
2023-11-06,1.37,1.49,1.09,1.26,159912,16440.0,17880.0,13080.0,15120.0,13.326,0.0,1.0
2023-11-07,1.31,1.44,1.17,1.44,43559,15720.0,17280.0,14040.0,17280.0,3.62991666666667,0.0,1.0
2023-11-08,1.38,1.44,1.31,1.31,36632,16560.0,17280.0,15720.0,15720.0,3.05266666666667,0.0,1.0
2023-11-09,1.21,1.43,1.21,1.43,62763,14520.0,17160.0,14520.0,17160.0,5.23025,0.0,1.0
2023-11-10,1.24,1.29,1.18,1.235,24058,14880.0,15480.0,14160.0,14820.0,2.00483333333333,0.0,1.0
2023-11-13,1.17,1.265,1.16,1.195,11191,14040.0,15180.0,13920.0,14340.0,0.932583333333333,0.0,1.0
2023-11-14,1.16,1.22,1.1187,1.1187,10485,13920.0,14640.0,13424.4,13424.4,0.87375,0.0,1.0
2023-11-15,1.06,1.18,1.06,1.06,21961,12720.0,14160.0,12720.0,12720.0,1.83008333333333,0.0,1.0
2023-11-16,1.1708,1.18,1.0675,1.08,22280,14049.6,14160.0,12810.0,12960.0,1.85666666666667,0.0,1.0
2023-11-17,1.2501,1.2987,1.13,1.13,8218,15001.2,15584.4,13560.0,13560.0,0.684833333333333,0.0,1.0
2023-11-20,1.28,1.3,1.14,1.23,6714,15360.0,15600.0,13680.0,14760.0,0.5595,0.0,1.0
2023-11-21,1.3,1.31,1.22,1.31,11692,15600.0,15720.0,14640.0,15720.0,0.974333333333333,0.0,1.0
2023-11-22,1.8,1.84,1.3,1.31,390144,21600.0,22080.0,15600.0,15720.0,32.512,0.0,1.0
2023-11-24,1.84,2.07,1.711,1.8,107711,22080.0,24840.0,20532.0,21600.0,8.97591666666667,0.0,1.0
2023-11-27,2.28,2.3,1.71,2.0,195101,27360.0,27600.0,20520.0,24000.0,16.2584166666667,0.0,1.0
2023-11-28,2.95,2.95,2.1,2.35,203765,35400.0,35400.0,25200.0,28200.0,16.9804166666667,0.0,1.0
2023-11-29,5.1,6.5,2.95,3.0,1863140,61200.0,78000.0,35400.0,36000.0,155.261666666667,0.0,1.0
2023-11-30,4.68,5.3639,3.93,4.5,360222,56160.0,64366.8,47160.0,54000.0,30.0185,0.0,1.0
2023-12-01,5.51,5.753,4.4,4.53,127683,66120.0,69036.0,52800.0,54360.0,10.64025,0.0,1.0
2023-12-04,3.655,5.89,3.5,5.55,177093,43860.0,70680.0,42000.0,66600.0,14.75775,0.0,1.0
2023-12-05,2.68,3.73,2.64,3.5,134721,32160.0,44760.0,31680.0,42000.0,11.22675,0.0,1.0
2023-12-06,3.02,3.4824,2.7,2.71,74919,36240.0,41788.8,32400.0,32520.0,6.24325,0.0,1.0
2023-12-07,3.54,3.6,3.03,3.03,64406,42480.0,43200.0,36360.0,36360.0,5.36716666666667,0.0,1.0
2023-12-08,5.15,6.0,3.42,3.65,1558963,61800.0,72000.0,41040.0,43800.0,129.913583333333,0.0,1.0
2023-12-11,5.9,6.26,5.2,5.79,547143,70800.0,75120.0,62400.0,69480.0,45.59525,0.0,1.0
2023-12-12,6.07,6.58,5.44,5.5,198812,72840.0,78960.0,65280.0,66000.0,16.5676666666667,0.0,1.0
2023-12-13,6.82,7.83,5.8501,5.87,340668,81840.0,93960.0,70201.2,70440.0,28.389,0.0,1.0
2023-12-14,7.14,7.6,6.85,7.29,111920,85680.0,91200.0,82200.0,87480.0,9.32666666666667,0.0,1.0
2023-12-15,7.06,7.56,5.0,7.15,619950,84720.0,90720.0,60000.0,85800.0,51.6625,0.0,1.0
2023-12-18,6.14,6.685,5.4,6.53,196470,73680.0,80220.0,64800.0,78360.0,16.3725,0.0,1.0
2023-12-19,4.18,6.7284,4.18,6.37,106169,50160.0,80740.8,50160.0,76440.0,8.84741666666667,0.0,1.0
2023-12-20,5.05,6.1,4.4918,4.55,269391,60600.0,73200.0,53901.6,54600.0,22.44925,0.0,1.0
2023-12-21,5.0,5.505,4.84,5.4,56020,60000.0,66060.0,58080.0,64800.0,4.66833333333333,0.0,1.0
2023-12-22,4.84,5.105,4.31,4.73,59063,58080.0,61260.0,51720.0,56760.0,4.92191666666667,0.0,1.0
2023-12-26,5.04,5.16,4.37,4.77,58651,60480.0,61920.0,52440.0,57240.0,4.88758333333333,0.0,1.0
2023-12-27,5.22,5.4399,4.84,5.19,96596,62640.0,65278.8,58080.0,62280.0,8.04966666666667,0.0,1.0
2023-12-28,4.9,5.25,4.64,5.25,82789,58800.0,63000.0,55680.0,63000.0,6.89908333333333,0.0,1.0
2023-12-29,4.55,4.885,4.48,4.76,12266,54600.0,58620.0,53760.0,57120.0,1.02216666666667,0.0,1.0
2024-01-02,4.69,4.98,4.33,4.54,13437,56280.0,59760.0,51960.0,54480.0,1.11975,0.0,1.0
2024-01-03,4.67,4.96,4.515,4.7,28910,56040.0,59520.0,54180.0,56400.0,2.40916666666667,0.0,1.0
2024-01-04,4.89,5.1533,4.51,4.67,22937,58680.0,61839.6,54120.0,56040.0,1.91141666666667,0.0,1.0
2024-01-05,5.19,5.29,4.62,4.72,33067,62280.0,63480.0,55440.0,56640.0,2.75558333333333,0.0,1.0
2024-01-08,4.99,5.094,4.672,5.0,29664,59880.0,61128.0,56064.0,60000.0,2.472,0.0,1.0
2024-01-09,4.91,5.16,4.79,4.92,10040,58920.0,61920.0,57480.0,59040.0,0.836666666666667,0.0,1.0
2024-01-10,4.1,5.06,3.715,5.06,164327,49200.0,60720.0,44580.0,60720.0,13.6939166666667,0.0,1.0
2024-01-11,4.48,4.5,3.87,3.87,46190,53760.0,54000.0,46440.0,46440.0,3.84916666666667,0.0,1.0
2024-01-12,4.09,4.45,3.81,4.3,122855,49080.0,53400.0,45720.0,51600.0,10.2379166666667,0.0,1.0
2024-01-16,3.55,4.09,3.31,3.91,73714,42600.0,49080.0,39720.0,46920.0,6.14283333333333,0.0,1.0
2024-01-17,3.1,3.55,3.1,3.55,22454,37200.0,42600.0,37200.0,42600.0,1.87116666666667,0.0,1.0
2024-01-18,2.82,3.7,2.76,3.16,76002,33840.0,44400.0,33120.0,37920.0,6.3335,0.0,1.0
2024-01-19,2.86,3.09,2.85,3.04,17596,34320.0,37080.0,34200.0,36480.0,1.46633333333333,0.0,1.0
2024-01-22,2.94,3.43,2.78,3.43,26438,35280.0,41160.0,33360.0,41160.0,2.20316666666667,0.0,1.0
2024-01-23,3.03,3.03,2.68,2.94,37305,36360.0,36360.0,32160.0,35280.0,3.10875,0.0,1.0
2024-01-24,2.94,3.02,2.7,2.9,49096,35280.0,36240.0,32400.0,34800.0,4.09133333333333,0.0,1.0
2024-01-25,2.88,3.04,2.705,2.9307,29394,34560.0,36480.0,32460.0,35168.4,2.4495,0.0,1.0
2024-01-26,2.78,2.88,2.58,2.79,25741,33360.0,34560.0,30960.0,33480.0,2.14508333333333,0.0,1.0
2024-01-29,3.15,3.2,2.25,2.66,15840,37800.0,38400.0,27000.0,31920.0,1.32,0.0,1.0
2024-01-30,2.83,3.15,2.75,3.15,26801,33960.0,37800.0,33000.0,37800.0,2.23341666666667,0.0,1.0
2024-01-31,2.62,2.8923,2.5,2.8923,31938,31440.0,34707.6,30000.0,34707.6,2.6615,0.0,1.0
2024-02-01,2.64,2.69,2.5,2.595,45559,31680.0,32280.0,30000.0,31140.0,3.79658333333333,0.0,1.0
2024-02-02,2.78,2.78,2.61,2.655,29087,33360.0,33360.0,31320.0,31860.0,2.42391666666667,0.0,1.0
2024-02-05,2.43,2.8728,2.41,2.715,58864,29160.0,34473.6,28920.0,32580.0,4.90533333333333,0.0,1.0
2024-02-06,2.88,2.88,2.62,2.695,36065,34560.0,34560.0,31440.0,32340.0,3.00541666666667,0.0,1.0
2024-02-07,2.74,2.87,2.44,2.63,65096,32880.0,34440.0,29280.0,31560.0,5.42466666666667,0.0,1.0
2024-02-08,3.235,3.235,2.61,2.66,28516,38820.0,38820.0,31320.0,31920.0,2.37633333333333,0.0,1.0
2024-02-09,2.75,3.315,2.75,3.27,47918,33000.0,39780.0,33000.0,39240.0,3.99316666666667,0.0,1.0
2024-02-12,2.77,2.86,2.68,2.68,18056,33240.0,34320.0,32160.0,32160.0,1.50466666666667,0.0,1.0
2024-02-13,3.24,3.29,2.67,2.815,77613,38880.0,39480.0,32040.0,33780.0,6.46775,0.0,1.0
2024-02-14,3.18,3.35,2.89,3.35,17812,38160.0,40200.0,34680.0,40200.0,1.48433333333333,0.0,1.0
2024-02-15,3.05,3.26,2.94,3.26,19157,36600.0,39120.0,35280.0,39120.0,1.59641666666667,0.0,1.0
2024-02-16,2.99,3.1,2.76,2.9,25516,35880.0,37200.0,33120.0,34800.0,2.12633333333333,0.0,1.0
2024-02-20,2.92,3.08,2.8,3.08,27819,35040.0,36960.0,33600.0,36960.0,2.31825,0.0,1.0
2024-02-21,2.65,3.045,2.61,3.045,42287,31800.0,36540.0,31320.0,36540.0,3.52391666666667,0.0,1.0
2024-02-22,2.83,2.84,2.66,2.78,24504,33960.0,34080.0,31920.0,33360.0,2.042,0.0,1.0
2024-02-23,2.81,3.1099,2.77,2.85,49067,33720.0,37318.8,33240.0,34200.0,4.08891666666667,0.0,1.0
2024-02-26,3.14,3.14,2.8,2.8,39803,37680.0,37680.0,33600.0,33600.0,3.31691666666667,0.0,1.0
2024-02-27,2.97,3.34,2.9,3.15,43423,35640.0,40080.0,34800.0,37800.0,3.61858333333333,0.0,1.0
2024-02-28,2.85,3.014,2.65,3.014,25993,34200.0,36168.0,31800.0,36168.0,2.16608333333333,0.0,1.0
2024-02-29,2.57,3.0,2.56,2.9048,14051,30840.0,36000.0,30720.0,34857.6,1.17091666666667,0.0,1.0
2024-03-01,2.59,3.0,2.59,2.88,21960,31080.0,36000.0,31080.0,34560.0,1.83,0.0,1.0
2024-03-04,2.69,2.775,2.51,2.775,18893,32280.0,33300.0,30120.0,33300.0,1.57441666666667,0.0,1.0
2024-03-05,2.77,2.78,2.51,2.65,47433,33240.0,33360.0,30120.0,31800.0,3.95275,0.0,1.0
2024-03-06,2.75,2.8,2.65,2.74,32436,33000.0,33600.0,31800.0,32880.0,2.703,0.0,1.0
2024-03-07,2.65,2.715,2.65,2.715,25578,31800.0,32580.0,31800.0,32580.0,2.1315,0.0,1.0
2024-03-08,2.78,2.85,2.66,2.7,40223,33360.0,34200.0,31920.0,32400.0,3.35191666666667,0.0,1.0
2024-03-11,3.68,3.685,2.78,2.78,134635,44160.0,44220.0,33360.0,33360.0,11.2195833333333,0.0,1.0
2024-03-12,3.42,3.712,3.4,3.6,83261,41040.0,44544.0,40800.0,43200.0,6.93841666666667,0.0,1.0
2024-03-13,3.09,3.29,2.9318,3.29,33388,37080.0,39480.0,35181.6,39480.0,2.78233333333333,0.0,1.0
2024-03-14,3.18,3.18,3.05,3.09,17919,38160.0,38160.0,36600.0,37080.0,1.49325,0.0,1.0
2024-03-15,3.53,3.53,3.14,3.19,70871,42360.0,42360.0,37680.0,38280.0,5.90591666666667,0.0,1.0
2024-03-18,3.16,3.51,3.07,3.38,21910,37920.0,42120.0,36840.0,40560.0,1.82583333333333,0.0,1.0
2024-03-19,3.18,3.37,3.05,3.255,65745,38160.0,40440.0,36600.0,39060.0,5.47875,0.0,1.0
2024-03-20,3.465,3.49,3.14,3.14,20686,41580.0,41880.0,37680.0,37680.0,1.72383333333333,0.0,1.0
2024-03-21,3.45,3.67,3.123,3.585,44492,41400.0,44040.0,37476.0,43020.0,3.70766666666667,0.0,1.0
2024-03-22,3.3,3.7,3.11,3.43,38119,39600.0,44400.0,37320.0,41160.0,3.17658333333333,0.0,1.0
2024-03-25,3.35,3.48,3.12,3.48,47046,40200.0,41760.0,37440.0,41760.0,3.9205,0.0,1.0
2024-03-26,3.41,3.41,3.15,3.25,34824,40920.0,40920.0,37800.0,39000.0,2.902,0.0,1.0
2024-03-27,3.57,3.64,3.23,3.42,32846,42840.0,43680.0,38760.0,41040.0,2.73716666666667,0.0,1.0
2024-03-28,3.67,3.92,3.35,3.59,33077,44040.0,47040.0,40200.0,43080.0,2.75641666666667,0.0,1.0
2024-04-01,3.51,3.79,3.44,3.79,13936,42120.0,45480.0,41280.0,45480.0,1.16133333333333,0.0,1.0
2024-04-02,3.43,3.6,3.11,3.6,27880,41160.0,43200.0,37320.0,43200.0,2.32333333333333,0.0,1.0
2024-04-03,3.34,3.35,3.22,3.35,22491,40080.0,40200.0,38640.0,40200.0,1.87425,0.0,1.0
2024-04-04,3.27,3.33,3.168,3.168,17791,39240.0,39960.0,38016.0,38016.0,1.48258333333333,0.0,1.0
2024-04-05,3.26,3.3,3.11,3.1727,18457,39120.0,39600.0,37320.0,38072.4,1.53808333333333,0.0,1.0
2024-04-08,3.25,3.29,2.97,3.21,16382,39000.0,39480.0,35640.0,38520.0,1.36516666666667,0.0,1.0
2024-04-09,3.17,3.27,3.03,3.04,16691,38040.0,39240.0,36360.0,36480.0,1.39091666666667,0.0,1.0
2024-04-10,3.1,3.23,2.76,3.02,30604,37200.0,38760.0,33120.0,36240.0,2.55033333333333,0.0,1.0
2024-04-11,3.19,3.24,3.1,3.1,17196,38280.0,38880.0,37200.0,37200.0,1.433,0.0,1.0
2024-04-12,3.18,3.18,2.935,3.15,2646,38160.0,38160.0,35220.0,37800.0,0.2205,0.0,1.0
2024-04-15,3.22,3.24,3.075,3.1,18552,38640.0,38880.0,36900.0,37200.0,1.546,0.0,1.0
2024-04-16,3.09,3.23,2.995,3.1,22147,37080.0,38760.0,35940.0,37200.0,1.84558333333333,0.0,1.0
2024-04-17,2.97,3.22,2.93,3.12,15024,35640.0,38640.0,35160.0,37440.0,1.252,0.0,1.0
2024-04-18,2.99,3.23,2.95,3.06,31335,35880.0,38760.0,35400.0,36720.0,2.61125,0.0,1.0
2024-04-19,3.12,3.17,2.92,2.92,13045,37440.0,38040.0,35040.0,35040.0,1.08708333333333,0.0,1.0
2024-04-22,3.08,3.145,3.08,3.145,5092,36960.0,37740.0,36960.0,37740.0,0.424333333333333,0.0,1.0
2024-04-23,3.15,3.21,3.06,3.1,14243,37800.0,38520.0,36720.0,37200.0,1.18691666666667,0.0,1.0
2024-04-24,3.18,3.2,3.1,3.17,21389,38160.0,38400.0,37200.0,38040.0,1.78241666666667,0.0,1.0
2024-04-25,3.1,3.2,3.08,3.15,14691,37200.0,38400.0,36960.0,37800.0,1.22425,0.0,1.0
2024-04-26,3.17,3.17,3.05,3.05,5588,38040.0,38040.0,36600.0,36600.0,0.465666666666667,0.0,1.0
2024-04-29,3.34,3.34,3.1,3.13,18340,40080.0,40080.0,37200.0,37560.0,1.52833333333333,0.0,1.0
2024-04-30,3.01,3.49,3.01,3.215,50639,36120.0,41880.0,36120.0,38580.0,4.21991666666667,0.0,1.0
2024-05-01,2.82,3.22,2.82,3.04,7947,33840.0,38640.0,33840.0,36480.0,0.66225,0.0,1.0
2024-05-02,2.99,3.13,2.92,2.92,10392,35880.0,37560.0,35040.0,35040.0,0.866,0.0,1.0
2024-05-03,3.0,3.225,2.99,3.0,14194,36000.0,38700.0,35880.0,36000.0,1.18283333333333,0.0,1.0
2024-05-06,3.08,3.215,3.08,3.11,12989,36960.0,38580.0,36960.0,37320.0,1.08241666666667,0.0,1.0
2024-05-07,3.21,3.5,3.105,3.105,17799,38520.0,42000.0,37260.0,37260.0,1.48325,0.0,1.0
2024-05-08,2.95,3.215,2.85,3.2,33554,35400.0,38580.0,34200.0,38400.0,2.79616666666667,0.0,1.0
2024-05-09,3.04,3.19,3.04,3.11,19184,36480.0,38280.0,36480.0,37320.0,1.59866666666667,0.0,1.0
2024-05-10,2.97,3.25,2.96,3.08,34234,35640.0,39000.0,35520.0,36960.0,2.85283333333333,0.0,1.0
2024-05-13,3.09,3.1299,2.95,3.1,20492,37080.0,37558.8,35400.0,37200.0,1.70766666666667,0.0,1.0
2024-05-14,2.84,3.145,2.8,3.1,48118,34080.0,37740.0,33600.0,37200.0,4.00983333333333,0.0,1.0
2024-05-15,2.97,3.065,2.8,2.93,12511,35640.0,36780.0,33600.0,35160.0,1.04258333333333,0.0,1.0
2024-05-16,2.94,3.09,2.83,2.9546,26228,35280.0,37080.0,33960.0,35455.2,2.18566666666667,0.0,1.0
2024-05-17,2.97,3.05,2.66,2.8172,26863,35640.0,36600.0,31920.0,33806.4,2.23858333333333,0.0,1.0
2024-05-20,2.91,2.97,2.895,2.895,3180,34920.0,35640.0,34740.0,34740.0,0.265,0.0,1.0
2024-05-21,3.0,3.28,2.93,3.035,70589,36000.0,39360.0,35160.0,36420.0,5.88241666666667,0.0,1.0
2024-05-22,2.96,3.1,2.83,2.9,82982,35520.0,37200.0,33960.0,34800.0,6.91516666666667,0.0,1.0
2024-05-23,2.96,3.02,2.85,3.005,67205,35520.0,36240.0,34200.0,36060.0,5.60041666666667,0.0,1.0
2024-05-24,2.84,3.0,2.79,2.92,67378,34080.0,36000.0,33480.0,35040.0,5.61483333333333,0.0,1.0
2024-05-28,3.03,3.27,2.8291,2.84,126366,36360.0,39240.0,33949.2,34080.0,10.5305,0.0,1.0
2024-05-29,3.03,3.06,2.89,2.95,55891,36360.0,36720.0,34680.0,35400.0,4.65758333333333,0.0,1.0
2024-05-30,3.0,3.14,2.935,3.12,48238,36000.0,37680.0,35220.0,37440.0,4.01983333333333,0.0,1.0
2024-05-31,3.04,3.05,2.89,2.92,26203,36480.0,36600.0,34680.0,35040.0,2.18358333333333,0.0,1.0
2024-06-03,3.0,3.09,2.86,2.97,28914,36000.0,37080.0,34320.0,35640.0,2.4095,0.0,1.0
2024-06-04,2.96,3.05,2.9,2.93,14861,35520.0,36600.0,34800.0,35160.0,1.23841666666667,0.0,1.0
2024-06-05,2.86,2.99,2.76,2.89,46078,34320.0,35880.0,33120.0,34680.0,3.83983333333333,0.0,1.0
2024-06-06,2.81,2.9,2.65,2.79,27905,33720.0,34800.0,31800.0,33480.0,2.32541666666667,0.0,1.0
2024-06-07,2.84,2.8914,2.72,2.75,22299,34080.0,34696.8,32640.0,33000.0,1.85825,0.0,1.0
2024-06-10,2.74,2.9,2.69,2.83,23512,32880.0,34800.0,32280.0,33960.0,1.95933333333333,0.0,1.0
2024-06-11,2.71,2.94,2.65,2.7,36420,32520.0,35280.0,31800.0,32400.0,3.035,0.0,1.0
2024-06-12,2.15,2.795,2.15,2.67,72885,25800.0,33540.0,25800.0,32040.0,6.07375,0.0,1.0
2024-06-13,2.02,3.12,1.94,2.22,373860,24240.0,37440.0,23280.0,26640.0,31.155,0.0,1.0
2024-06-14,1.8,2.02,1.64,1.91,109646,21600.0,24240.0,19680.0,22920.0,9.13716666666667,0.0,1.0
2024-06-17,1.69,1.7699,1.61,1.74,41505,20280.0,21238.8,19320.0,20880.0,3.45875,0.0,1.0
2024-06-18,1.59,1.73,1.53,1.53,108942,19080.0,20760.0,18360.0,18360.0,9.0785,0.0,1.0
2024-06-20,1.46,1.805,1.42,1.69,80899,17520.0,21660.0,17040.0,20280.0,6.74158333333333,0.0,1.0
2024-06-21,1.56,1.71,1.46,1.46,219157,18720.0,20520.0,17520.0,17520.0,18.2630833333333,0.0,1.0
2024-06-24,1.45,1.6359,1.41,1.52,55239,17400.0,19630.8,16920.0,18240.0,4.60325,0.0,1.0
2024-06-25,1.23,1.465,1.23,1.41,61201,14760.0,17580.0,14760.0,16920.0,5.10008333333333,0.0,1.0
2024-06-26,1.06,1.44,1.05,1.2,149411,12720.0,17280.0,12600.0,14400.0,12.4509166666667,0.0,1.0
2024-06-27,1.02,1.2299,1.02,1.07,232438,12240.0,14758.8,12240.0,12840.0,19.3698333333333,0.0,1.0
2024-06-28,1.06,1.15,0.63,1.03,2786494,12720.0,13800.0,7560.0,12360.0,232.207833333333,0.0,1.0
2024-07-01,0.9951,1.04,0.9231,0.9965,154705,11941.2,12480.0,11077.2,11958.0,12.8920833333333,0.0,1.0
2024-07-02,0.8793,1.01,0.86,0.94,49628,10551.6,12120.0,10320.0,11280.0,4.13566666666667,0.0,1.0
2024-07-03,0.6401,0.9,0.63,0.8548,206737,7681.2,10800.0,7560.0,10257.6,17.2280833333333,0.0,1.0
2024-07-05,0.531,0.796099,0.5075,0.72,363636,6372.0,9553.188,6090.0,8640.0,30.303,0.0,1.0
2024-07-08,0.5,0.5948,0.472,0.5565,266044,6000.0,7137.6,5664.0,6678.0,22.1703333333333,0.0,1.0
2024-07-09,0.418,0.526999,0.4001,0.518,265341,5016.0,6323.988,4801.2,6216.0,22.11175,0.0,1.0
2024-07-10,0.295,0.4549,0.276,0.41,760082,3540.0,5458.8,3312.0,4920.0,63.3401666666667,0.0,1.0
2024-07-11,0.29,0.327299,0.2606,0.3237,3437947,3480.0,3927.588,3127.2,3884.4,286.495583333333,0.0,1.0
2024-07-12,0.2625,0.318,0.26,0.31,5014540,3150.0,3816.0,3120.0,3720.0,417.878333333333,0.0,1.0
2024-07-15,0.24,0.28,0.211,0.28,3403213,2880.0,3360.0,2532.0,3360.0,283.601083333333,0.0,1.0
2024-07-16,0.2511,0.4147,0.244,0.365,106566594,3013.2,4976.4,2928.0,4380.0,8880.5495,0.0,1.0
2024-07-17,0.269,0.2796,0.25,0.27,19696951,3228.0,3355.2,3000.0,3240.0,1641.41258333333,0.0,1.0
2024-07-18,0.2604,0.2606,0.2385,0.2482,6885950,3124.8,3127.2,2862.0,2978.4,573.829166666667,0.0,1.0
2024-07-19,0.2381,0.2458,0.2208,0.24,3442659,2857.2,2949.6,2649.6,2880.0,286.88825,0.0,1.0
2024-07-22,0.2372,0.2381,0.2205,0.232,2348004,2846.4,2857.2,2646.0,2784.0,195.667,0.0,1.0
2024-07-23,0.251,0.2609,0.2253,0.2344,6138024,3012.0,3130.8,2703.6,2812.8,511.502,0.0,1.0
2024-07-24,0.2635,0.285,0.25,0.25,7065083,3162.0,3420.0,3000.0,3000.0,588.756916666667,0.0,1.0
2024-07-25,0.242,0.2736,0.2418,0.2681,2144076,2904.0,3283.2,2901.6,3217.2,178.673,0.0,1.0
2024-07-26,0.245,0.245,0.232,0.24,1305322,2940.0,2940.0,2784.0,2880.0,108.776833333333,0.0,1.0
2024-07-29,0.2327,0.2421,0.2254,0.24,1155823,2792.4,2905.2,2704.8,2880.0,96.3185833333333,0.0,1.0
2024-07-30,0.2185,0.2421,0.217,0.227,1836291,2622.0,2905.2,2604.0,2724.0,153.02425,0.0,1.0
2024-07-31,0.2315,0.2362,0.2073,0.2162,1756742,2778.0,2834.4,2487.6,2594.4,146.395166666667,0.0,1.0
2024-08-01,0.205,0.2385,0.204,0.2299,1490085,2460.0,2862.0,2448.0,2758.8,124.17375,0.0,1.0
2024-08-02,0.2008,0.215,0.185,0.21,1783661,2409.6,2580.0,2220.0,2520.0,148.638416666667,0.0,1.0
2024-08-05,0.1801,0.2,0.1616,0.1836,2578939,2161.2,2400.0,1939.2,2203.2,214.911583333333,0.0,1.0
2024-08-06,0.1831,0.1873,0.1772,0.1862,1108935,2197.2,2247.6,2126.4,2234.4,92.41125,0.0,1.0
2024-08-07,0.165,0.1904,0.165,0.19,1466161,1980.0,2284.8,1980.0,2280.0,122.180083333333,0.0,1.0
2024-08-08,0.17,0.415,0.168,0.3791,339294815,2040.0,4980.0,2016.0,4549.2,28274.5679166667,0.0,1.0
2024-08-09,0.19,0.215,0.174,0.2093,57176588,2280.0,2580.0,2088.0,2511.6,4764.71566666667,0.0,1.0
2024-08-12,0.17,0.194,0.17,0.1825,14459044,2040.0,2328.0,2040.0,2190.0,1204.92033333333,0.0,1.0
2024-08-13,0.1375,0.1752,0.1326,0.17,21132594,1650.0,2102.4,1591.2,2040.0,1761.0495,0.0,1.0
2024-08-14,0.1487,0.204,0.144,0.1902,82640076,1784.4,2448.0,1728.0,2282.4,6886.673,0.0,1.0
2024-08-15,0.1583,0.1639,0.1405,0.1498,11977574,1899.6,1966.8,1686.0,1797.6,998.131166666667,0.0,1.0
2024-08-16,0.1593,0.172,0.1477,0.15,7624260,1911.6,2064.0,1772.4,1800.0,635.355,0.0,1.0
2024-08-19,0.1582,0.169,0.152,0.153,5568235,1898.4,2028.0,1824.0,1836.0,464.019583333333,0.0,1.0
2024-08-20,0.1612,0.1693,0.143,0.143,5687395,1934.4,2031.6,1716.0,1716.0,473.949583333333,0.0,1.0
2024-08-21,0.1575,0.162,0.153,0.1591,2926429,1890.0,1944.0,1836.0,1909.2,243.869083333333,0.0,1.0
2024-08-22,0.165,0.178,0.158,0.16,5548821,1980.0,2136.0,1896.0,1920.0,462.40175,0.0,1.0
2024-08-23,0.1647,0.1699,0.1614,0.1685,2473951,1976.4,2038.8,1936.8,2022.0,206.162583333333,0.0,1.0
2024-08-26,0.162,0.17,0.161,0.1697,2018875,1944.0,2040.0,1932.0,2036.4,168.239583333333,0.0,1.0
2024-08-27,0.1533,0.1628,0.1511,0.162,1795352,1839.6,1953.6,1813.2,1944.0,149.612666666667,0.0,1.0
2024-08-28,0.1448,0.1562,0.135,0.1544,2903300,1737.6,1874.4,1620.0,1852.8,241.941666666667,0.0,1.0
2024-08-29,0.1301,0.1405,0.1301,0.1405,3819327,1561.2,1686.0,1561.2,1686.0,318.27725,0.0,1.0
2024-08-30,0.1231,0.1351,0.1231,0.13,17330357,1477.2,1621.2,1477.2,1560.0,1444.19641666667,0.0,1.0
2024-09-03,0.1289,0.1389,0.1126,0.1388,24207065,1546.8,1666.8,1351.2,1665.6,2017.25541666667,0.0,1.0
2024-09-04,0.1233,0.132,0.12,0.1266,2980830,1479.6,1584.0,1440.0,1519.2,248.4025,0.0,1.0
2024-09-05,0.1245,0.1282,0.1175,0.1212,1958800,1494.0,1538.4,1410.0,1454.4,163.233333333333,0.0,1.0
2024-09-06,0.1235,0.1256,0.12,0.12,1557041,1482.0,1507.2,1440.0,1440.0,129.753416666667,0.0,1.0
2024-09-09,0.125,0.129,0.1226,0.127,1754229,1500.0,1548.0,1471.2,1524.0,146.18575,0.0,1.0
2024-09-10,0.13,0.137,0.1233,0.1233,3477234,1560.0,1644.0,1479.6,1479.6,289.7695,0.0,1.0
2024-09-11,0.1425,0.144,0.1255,0.127,3554902,1710.0,1728.0,1506.0,1524.0,296.241833333333,0.0,1.0
2024-09-12,0.1381,0.1423,0.1318,0.1423,1444960,1657.2,1707.6,1581.6,1707.6,120.413333333333,0.0,1.0
2024-09-13,0.1342,0.143,0.1301,0.1396,2803346,1610.4,1716.0,1561.2,1675.2,233.612166666667,0.0,1.0
2024-09-16,0.1298,0.134,0.127,0.1303,1541019,1557.6,1608.0,1524.0,1563.6,128.41825,0.0,1.0
2024-09-17,0.14,0.14,0.1291,0.1291,1427970,1680.0,1680.0,1549.2,1549.2,118.9975,0.0,1.0
2024-09-18,0.1352,0.14,0.1315,0.1379,1475108,1622.4,1680.0,1578.0,1654.8,122.925666666667,0.0,1.0
2024-09-19,0.1337,0.1375,0.127,0.137,1362437,1604.4,1650.0,1524.0,1644.0,113.536416666667,0.0,1.0
2024-09-20,0.139,0.1427,0.1281,0.1302,2690416,1668.0,1712.4,1537.2,1562.4,224.201333333333,0.0,1.0
2024-09-23,0.1263,0.1392,0.1263,0.137,1681232,1515.6,1670.4,1515.6,1644.0,140.102666666667,0.0,1.0
2024-09-24,0.126,0.1319,0.125,0.13,2247871,1512.0,1582.8,1500.0,1560.0,187.322583333333,0.0,1.0
2024-09-25,0.1269,0.132,0.1255,0.126,1785592,1522.8,1584.0,1506.0,1512.0,148.799333333333,0.0,1.0
2024-09-26,0.1288,0.1309,0.125,0.1269,2158882,1545.6,1570.8,1500.0,1522.8,179.906833333333,0.0,1.0
2024-09-27,0.1254,0.1283,0.125,0.1262,1157100,1504.8,1539.6,1500.0,1514.4,96.425,0.0,1.0
2024-09-30,0.1185,0.1265,0.115,0.125,4085680,1422.0,1518.0,1380.0,1500.0,340.473333333333,0.0,1.0
2024-10-01,0.106,0.1219,0.106,0.1219,4324736,1272.0,1462.8,1272.0,1462.8,360.394666666667,0.0,1.0
2024-10-02,0.095,0.1088,0.095,0.105,4579407,1140.0,1305.6,1140.0,1260.0,381.61725,0.0,1.0
2024-10-03,0.0985,0.1125,0.098,0.1086,43570243,1182.0,1350.0,1176.0,1303.2,3630.85358333333,0.0,1.0
2024-10-04,0.099,0.1063,0.0969,0.1,11525942,1188.0,1275.6,1162.8,1200.0,960.495166666667,0.0,1.0
2024-10-07,0.1,0.1072,0.0965,0.101,5727715,1200.0,1286.4,1158.0,1212.0,477.309583333333,0.0,1.0
2024-10-08,0.1065,0.1123,0.09975,0.1,9110375,1278.0,1347.6,1197.0,1200.0,759.197916666667,0.0,1.0
2024-10-09,0.1101,0.113,0.105,0.105,5096315,1321.2,1356.0,1260.0,1260.0,424.692916666667,0.0,1.0
2024-10-10,0.1024,0.1098,0.098,0.109,5716002,1228.8,1317.6,1176.0,1308.0,476.3335,0.0,1.0
2024-10-11,0.1164,0.1574,0.1085,0.1231,270973382,1396.8,1888.8,1302.0,1477.2,22581.1151666667,0.0,1.0
2024-10-14,0.1087,0.1133,0.1027,0.11,11968387,1304.4,1359.6,1232.4,1320.0,997.365583333333,0.0,1.0
2024-10-15,0.1027,0.1078,0.1011,0.1078,8218213,1232.4,1293.6,1213.2,1293.6,684.851083333333,0.0,1.0
2024-10-16,0.1144,0.1144,0.0963,0.101,9602317,1372.8,1372.8,1155.6,1212.0,800.193083333333,0.0,1.0
2024-10-17,0.1015,0.1087,0.1005,0.1058,6163730,1218.0,1304.4,1206.0,1269.6,513.644166666667,0.0,1.0
2024-10-18,0.1124,0.1361,0.109,0.1361,63750179,1348.8,1633.2,1308.0,1633.2,5312.51491666667,0.0,1.0
2024-10-21,0.1062,0.112299,0.104,0.1107,11905016,1274.4,1347.588,1248.0,1328.4,992.084666666667,0.0,1.0
2024-10-22,0.1132,0.115,0.1026,0.1062,10314598,1358.4,1380.0,1231.2,1274.4,859.549833333333,0.0,1.0
2024-10-23,0.1322,0.14,0.1202,0.14,76933631,1586.4,1680.0,1442.4,1680.0,6411.13591666667,0.0,1.0
2024-10-24,0.1223,0.13,0.105,0.11,22282473,1467.6,1560.0,1260.0,1320.0,1856.87275,0.0,1.0
2024-10-25,0.1121,0.122,0.109,0.1132,8864623,1345.2,1464.0,1308.0,1358.4,738.718583333333,0.0,1.0
2024-10-28,0.1084,0.1156,0.1055,0.111,4273063,1300.8,1387.2,1266.0,1332.0,356.088583333333,0.0,1.0
2024-10-29,0.1048,0.1139,0.1016,0.105,7076771,1257.6,1366.8,1219.2,1260.0,589.730916666667,0.0,1.0
2024-10-30,0.1012,0.106,0.101,0.1038,4693667,1214.4,1272.0,1212.0,1245.6,391.138916666667,0.0,1.0
2024-10-31,0.091,0.1021,0.0868,0.1,6419277,1092.0,1225.2,1041.6,1200.0,534.93975,0.0,1.0
2024-11-01,0.0881,0.092,0.0789,0.089,7829493,1057.2,1104.0,946.799999999999,1068.0,652.45775,0.0,1.0
2024-11-04,0.0985,0.0998,0.0853,0.09,6567481,1182.0,1197.6,1023.6,1080.0,547.290083333333,0.0,1.0
2024-11-05,0.1052,0.1131,0.088,0.0931,12990785,1262.4,1357.2,1056.0,1117.2,1082.56541666667,0.0,1.0
2024-11-06,0.1073,0.118,0.1053,0.11,11443256,1287.6,1416.0,1263.6,1320.0,953.604666666667,0.0,1.0
2024-11-07,0.096,0.1061,0.0943,0.1054,5901654,1152.0,1273.2,1131.6,1264.8,491.8045,0.0,1.0
2024-11-08,0.1085,0.111,0.0935,0.1,8278175,1302.0,1332.0,1122.0,1200.0,689.847916666667,0.0,1.0
2024-11-11,0.1,0.1025,0.0921,0.1,4480182,1200.0,1230.0,1105.2,1200.0,373.3485,0.0,1.0
2024-11-12,0.1015,0.11,0.099,0.1,9131015,1218.0,1320.0,1188.0,1200.0,760.917916666667,0.0,1.0
2024-11-13,0.0952,0.1004,0.093,0.1004,5497876,1142.4,1204.8,1116.0,1204.8,458.156333333333,0.0,1.0
2024-11-14,0.0939,0.0964,0.0876,0.0952,5663072,1126.8,1156.8,1051.2,1142.4,471.922666666667,0.0,1.0
2024-11-15,0.0854,0.0963,0.083,0.088,10421775,1024.8,1155.6,996.0,1056.0,868.48125,0.0,1.0
2024-11-18,0.0919,0.092,0.085,0.0862,5639432,1102.8,1104.0,1020.0,1034.4,469.952666666667,0.0,1.0
2024-11-19,0.0921,0.0979,0.0826,0.0831,10408274,1105.2,1174.8,991.2,997.199999999999,867.356166666667,0.0,1.0
2024-11-20,0.0923,0.0974,0.091,0.0921,5108375,1107.6,1168.8,1092.0,1105.2,425.697916666667,0.0,1.0
2024-11-21,0.1079,0.1579,0.1021,0.14465,579981150,1294.8,1894.8,1225.2,1735.8,48331.7625,0.0,1.0
2024-11-22,0.104,0.108,0.0971,0.108,24848678,1248.0,1296.0,1165.2,1296.0,2070.72316666667,0.0,1.0
2024-11-25,0.091,0.099,0.0901,0.099,13647830,1092.0,1188.0,1081.2,1188.0,1137.31916666667,0.0,1.0
2024-11-26,0.0935,0.1002,0.0879,0.0879,12375879,1122.0,1202.4,1054.8,1054.8,1031.32325,0.0,1.0
2024-11-27,0.0991,0.1057,0.0893,0.0901,15132924,1189.2,1268.4,1071.6,1081.2,1261.077,0.0,1.0
2024-11-29,0.107,0.113,0.098,0.098,9347975,1284.0,1356.0,1176.0,1176.0,778.997916666667,0.0,1.0
2024-12-02,0.1054,0.1189,0.1004,0.1066,8507178,1264.8,1426.8,1204.8,1279.2,708.9315,0.0,1.0
2024-12-03,0.0969,0.1047,0.0938,0.1003,4536045,1162.8,1256.4,1125.6,1203.6,378.00375,0.0,1.0
2024-12-04,0.0964,0.1043,0.096,0.1,5495734,1156.8,1251.6,1152.0,1200.0,457.977833333333,0.0,1.0
2024-12-05,0.0947,0.0991,0.0932,0.096,3061836,1136.4,1189.2,1118.4,1152.0,255.153,0.0,1.0
2024-12-06,0.0931,0.097,0.0906,0.097,3835755,1117.2,1164.0,1087.2,1164.0,319.64625,0.0,1.0
2024-12-09,0.0903,0.093725,0.0886,0.0906,4024028,1083.6,1124.7,1063.2,1087.2,335.335666666667,0.0,1.0
2024-12-10,0.094,0.0955,0.0868,0.092,5067763,1128.0,1146.0,1041.6,1104.0,422.313583333333,0.0,1.0
2024-12-11,0.0883,0.0916,0.0872,0.0912,3261403,1059.6,1099.2,1046.4,1094.4,271.783583333333,0.0,1.0
2024-12-12,0.082,0.1085,0.0761,0.1078,119283470,984.0,1302.0,913.2,1293.6,9940.28916666667,0.0,1.0
2024-12-13,0.0815,0.0835,0.077,0.0818,11697261,978.0,1002.0,924.0,981.6,974.77175,0.0,1.0
2024-12-16,0.0739,0.08,0.073,0.08,8418273,886.799999999999,960.0,876.0,960.0,701.522750000001,0.0,1.0
2024-12-17,0.0789,0.0872,0.073,0.078,24280192,946.799999999999,1046.4,876.0,936.0,2023.34933333334,0.0,1.0
2024-12-18,0.071,0.08,0.071,0.08,16383926,852.0,960.0,852.0,960.0,1365.32716666667,0.0,1.0
2024-12-19,0.0656,0.0718,0.0643,0.071,12795357,787.2,861.6,771.6,852.0,1066.27975,0.0,1.0
2024-12-20,0.0747,0.0758,0.0619,0.0619,19962479,896.4,909.6,742.8,742.8,1663.53991666667,0.0,1.0
2024-12-23,0.0545,0.0603,0.051,0.055,19536893,654.0,723.6,612.0,660.0,1628.07441666667,0.0,1.0
2024-12-24,0.0591,0.062,0.0532,0.0541,6420582,709.2,744.0,638.4,649.2,535.0485,0.0,1.0
2024-12-26,0.0582,0.0634,0.0567,0.0573,8227915,698.4,760.8,680.4,687.6,685.659583333333,0.0,1.0
2024-12-27,0.0601,0.0665,0.0567,0.0572,14849077,721.2,798.0,680.4,686.4,1237.42308333333,0.0,1.0
2024-12-30,0.0761,0.0872,0.0599,0.0616,42784121,913.2,1046.4,718.8,739.2,3565.34341666667,0.0,1.0
2024-12-31,0.0686,0.0819,0.0681,0.0773,16036921,823.2,982.8,817.2,927.599999999999,1336.41008333333,0.0,1.0
2025-01-02,0.0757,0.08,0.068,0.068,7921068,908.4,960.0,816.0,816.0,660.089,0.0,1.0
2025-01-03,0.0712,0.0769,0.07,0.0742,11188494,854.4,922.799999999999,840.0,890.4,932.3745,0.0,1.0
2025-01-06,0.0723,0.0734,0.0665,0.0707,40026540,867.6,880.8,798.0,848.4,3335.545,0.0,1.0
2025-01-07,0.094,0.126,0.085,0.1136,248820739,1128.0,1512.0,1020.0,1363.2,20735.0615833333,0.0,1.0
2025-01-08,0.082,0.1318,0.082,0.119,254549396,984.0,1581.6,984.0,1428.0,21212.4496666667,0.0,1.0
2025-01-10,0.1233,0.1832,0.1003,0.1117,1165778618,1479.6,2198.4,1203.6,1340.4,97148.2181666667,0.0,1.0
2025-01-13,0.0932,0.1128,0.08995,0.1062,54556983,1118.4,1353.6,1079.4,1274.4,4546.41525,0.0,1.0
2025-01-14,0.092,0.10969,0.09,0.101,25686248,1104.0,1316.28,1080.0,1212.0,2140.52066666667,0.0,1.0
2025-01-15,0.085,0.093,0.0802,0.093,21848268,1020.0,1116.0,962.4,1116.0,1820.689,0.0,1.0
2025-01-16,0.0738,0.0856,0.072,0.0856,19849545,885.6,1027.2,864.0,1027.2,1654.12875,0.0,1.0
2025-01-17,0.072,0.0768,0.067,0.0749,13530185,864.0,921.599999999999,804.0,898.799999999999,1127.51541666667,0.0,1.0
2025-01-21,0.0675,0.0728,0.065,0.0727,19485662,810.0,873.6,780.0,872.4,1623.80516666667,0.0,1.0
2025-01-22,0.0625,0.073,0.062,0.0693,73500626,750.0,876.0,744.0,831.6,6125.05216666667,0.0,1.0
2025-01-23,0.05,0.0506,0.0457,0.0498,47210034,600.0,607.2,548.4,597.6,3934.1695,0.0,1.0
2025-01-24,0.0452,0.05839,0.04,0.04,25664460,542.4,700.68,480.0,480.0,2138.705,0.0,1.0
2025-01-27,3.3,3.71,2.94,3.71,701837,396.0,445.2,352.8,445.2,5848.64166666667,0.0,0.01
2025-01-28,3.07,3.97,3.01,3.73,4679368,368.4,476.4,361.2,447.6,38994.7333333333,0.0,1.0
2025-01-29,2.76,2.8894,2.5101,2.85,409750,331.2,346.728,301.212,342.0,3414.58333333333,0.0,1.0
2025-01-30,2.55,2.7999,2.44,2.74,520187,306.0,335.988,292.8,328.8,4334.89166666667,0.0,1.0
2025-01-31,2.48,2.5605,2.35,2.54,249910,297.6,307.26,282.0,304.8,2082.58333333333,0.0,1.0
2025-02-03,2.2,2.41,2.16,2.37,313202,264.0,289.2,259.2,284.4,2610.01666666667,0.0,1.0
2025-02-04,1.8,2.1901,1.75,2.18,680726,216.0,262.812,210.0,261.6,5672.71666666667,0.0,1.0
2025-02-05,1.9,2.15,1.78,1.82,987355,228.0,258.0,213.6,218.4,8227.95833333333,0.0,1.0
2025-02-06,1.55,1.82,1.45,1.73,659855,186.0,218.4,174.0,207.6,5498.79166666667,0.0,1.0
2025-02-07,2.85,3.7,2.25,2.67,143407964,342.0,444.0,270.0,320.4,1195066.36666667,0.0,1.0
2025-02-10,1.82,3.2,1.8,2.9,11002310,218.4,384.0,216.0,348.0,91685.9166666667,0.0,1.0
2025-02-11,1.77,2.062,1.6,1.84,1663900,212.4,247.44,192.0,220.8,13865.8333333333,0.0,1.0
2025-02-12,1.78,1.88,1.69,1.85,788739,213.6,225.6,202.8,222.0,6572.825,0.0,1.0
2025-02-13,1.63,1.8387,1.55,1.79,3723954,195.6,220.644,186.0,214.8,31032.95,0.0,1.0
2025-02-14,1.64,1.67,1.55,1.61,761872,196.8,200.4,186.0,193.2,6348.93333333333,0.0,1.0
2025-02-18,1.31,1.66,1.21,1.66,1591227,157.2,199.2,145.2,199.2,13260.225,0.0,1.0
2025-02-19,1.18,1.33,1.13,1.3,1401683,141.6,159.6,135.6,156.0,11680.6916666667,0.0,1.0
2025-02-20,1.19,1.2251,1.13,1.22,1286643,142.8,147.012,135.6,146.4,10722.025,0.0,1.0
2025-02-21,1.15,1.195,1.13,1.18,659127,138.0,143.4,135.6,141.6,5492.725,0.0,1.0
2025-02-24,1.21,1.28,1.09,1.17,1508118,145.2,153.6,130.8,140.4,12567.65,0.0,1.0
2025-02-25,1.22,1.35,1.2,1.23,1576421,146.4,162.0,144.0,147.6,13136.8416666667,0.0,1.0
2025-02-26,1.16,1.2565,1.125,1.25,827380,139.2,150.78,135.0,150.0,6894.83333333333,0.0,1.0
2025-02-27,1.12,1.165,1.12,1.13,483408,134.4,139.8,134.4,135.6,4028.4,0.0,1.0
2025-02-28,1.2,1.21,1.09,1.11,708721,144.0,145.2,130.8,133.2,5906.00833333333,0.0,1.0
2025-03-03,1.16,1.23,1.1211,1.16,1301711,139.2,147.6,134.532,139.2,10847.5916666667,0.0,1.0
2025-03-04,1.13,1.18,1.0601,1.15,8820231,135.6,141.6,127.212,138.0,73501.925,0.0,1.0
2025-03-05,1.07,1.1,0.98,1.1,1601945,128.4,132.0,117.6,132.0,13349.5416666667,0.0,1.0
2025-03-06,1.1,1.16,1.06,1.09,1545035,132.0,139.2,127.2,130.8,12875.2916666667,0.0,1.0
2025-03-07,1.1,1.14,1.06,1.14,1172181,132.0,136.8,127.2,136.8,9768.175,0.0,1.0
2025-03-10,1.08,1.118,1.04,1.11,692777,129.6,134.16,124.8,133.2,5773.14166666667,0.0,1.0
2025-03-11,1.13,1.18,1.07,1.08,1289121,135.6,141.6,128.4,129.6,10742.675,0.0,1.0
2025-03-12,1.1,1.14,1.06,1.1,625631,132.0,136.8,127.2,132.0,5213.59166666667,0.0,1.0
2025-03-13,1.01,1.12,1.01,1.12,862648,121.2,134.4,121.2,134.4,7188.73333333333,0.0,1.0
2025-03-14,1.09,1.12,1.01,1.02,538133,130.8,134.4,121.2,122.4,4484.44166666667,0.0,1.0
2025-03-17,1.11,1.135,1.0601,1.08,516054,133.2,136.2,127.212,129.6,4300.45,0.0,1.0
2025-03-18,0.9744,1.08,0.9744,1.08,476521,116.928,129.6,116.928,129.6,3971.00833333333,0.0,1.0
2025-03-19,0.89,1.0,0.83,0.98,911979,106.8,120.0,99.6,117.6,7599.825,0.0,1.0
2025-03-20,0.8792,0.94,0.860099,0.882,270812,105.504,112.8,103.21188,105.84,2256.76666666667,0.0,1.0
2025-03-21,0.8261,0.8898,0.725,0.879,580643,99.1319999999999,106.776,87.0,105.48,4838.69166666667,0.0,1.0
2025-03-24,0.8785,0.9,0.81005,0.8323,306263,105.42,108.0,97.206,99.876,2552.19166666667,0.0,1.0
2025-03-25,0.8214,0.8621,0.7862,0.8621,238611,98.568,103.452,94.344,103.452,1988.425,0.0,1.0
2025-03-26,0.85,0.8779,0.8048,0.82,261727,102.0,105.348,96.576,98.3999999999999,2181.05833333333,0.0,1.0
2025-03-27,0.768,0.8497,0.7632,0.83,408922,92.16,101.964,91.584,99.6,3407.68333333333,0.0,1.0
2025-03-28,0.89,1.02,0.7691,0.8,5792815,106.8,122.4,92.292,96.0,48273.4583333333,0.0,1.0
2025-03-31,0.781,1.05,0.772,1.0,7313584,93.72,126.0,92.64,120.0,60946.5333333333,0.0,1.0
2025-04-01,0.7221,0.97,0.71,0.839,3337058,86.652,116.4,85.2,100.68,27808.8166666667,0.0,1.0
2025-04-02,0.7469,0.79,0.6471,0.75,891023,89.628,94.8,77.652,90.0,7425.19166666667,0.0,1.0
2025-04-03,0.6854,0.72,0.65,0.7,583853,82.248,86.4,78.0,84.0,4865.44166666667,0.0,1.0
2025-04-04,0.6457,0.6643,0.58,0.6374,570903,77.484,79.716,69.6,76.488,4757.525,0.0,1.0
2025-04-07,0.65,0.6789,0.59,0.6263,512378,78.0,81.468,70.8,75.156,4269.81666666667,0.0,1.0
2025-04-08,0.59,0.6777,0.5801,0.6305,353678,70.8,81.324,69.612,75.66,2947.31666666667,0.0,1.0
2025-04-09,0.62,0.6341,0.51,0.5876,390124,74.4,76.092,61.2,70.512,3251.03333333333,0.0,1.0
2025-04-10,1.07,1.14,0.64,0.68,73646183,128.4,136.8,76.8,81.6,613718.191666667,0.0,1.0
2025-04-11,0.9101,1.4,0.9,1.24,40229664,109.212,168.0,108.0,148.8,335247.2,0.0,1.0
2025-04-14,0.8681,0.94,0.8311,0.94,1595596,104.172,112.8,99.732,112.8,13296.6333333333,0.0,1.0
2025-04-15,0.8964,0.94,0.7,0.82,3318605,107.568,112.8,84.0,98.3999999999999,27655.0416666667,0.0,1.0
2025-04-16,0.7801,1.01,0.76,0.919,3845480,93.612,121.2,91.2,110.28,32045.6666666667,0.0,1.0
2025-04-17,0.6201,0.6695,0.6001,0.64,1472488,74.412,80.34,72.012,76.8,12270.7333333333,0.0,1.0
2025-04-21,0.5482,0.614,0.52,0.591,942109,65.784,73.68,62.4,70.92,7850.90833333333,0.0,1.0
2025-04-22,0.581,0.5859,0.55,0.55,1331566,69.72,70.308,66.0,66.0,11096.3833333333,0.0,1.0
2025-04-23,0.5565,0.57,0.541,0.56,530513,66.78,68.4,64.92,67.2,4420.94166666667,0.0,1.0
2025-04-24,0.5405,0.565,0.5254,0.55,817025,64.86,67.8,63.048,66.0,6808.54166666667,0.0,1.0
2025-04-25,0.5625,0.5625,0.512,0.53,753072,67.5,67.5,61.44,63.6,6275.6,0.0,1.0
2025-04-28,0.545,0.569,0.5336,0.5595,594940,65.4,68.28,64.032,67.14,4957.83333333333,0.0,1.0
2025-04-29,0.56,0.5848,0.5487,0.56,703301,67.2,70.176,65.844,67.2,5860.84166666667,0.0,1.0
2025-04-30,0.558,0.56,0.53,0.56,241336,66.96,67.2,63.6,67.2,2011.13333333333,0.0,1.0
2025-05-01,0.56,0.5625,0.5304,0.5426,567274,67.2,67.5,63.648,65.112,4727.28333333333,0.0,1.0
2025-05-02,0.5367,0.5697,0.517,0.5501,632745,64.404,68.364,62.04,66.012,5272.875,0.0,1.0
2025-05-05,0.5024,0.5275,0.4801,0.52,475095,60.288,63.3,57.612,62.4,3959.125,0.0,1.0
2025-05-06,0.4762,0.5099,0.4601,0.5,433830,57.144,61.188,55.212,60.0,3615.25,0.0,1.0
2025-05-07,0.422,0.475,0.37,0.4701,1141372,50.64,57.0,44.4,56.412,9511.43333333333,0.0,1.0
2025-05-08,0.4,0.437,0.3909,0.4093,629405,48.0,52.44,46.908,49.116,5245.04166666667,0.0,1.0
2025-05-09,0.4,0.4264,0.38,0.4205,2623185,48.0,51.168,45.6,50.46,21859.875,0.0,1.0
2025-05-12,0.4092,0.437499,0.3847,0.4,607926,49.104,52.49988,46.164,48.0,5066.05,0.0,1.0
2025-05-13,0.3966,0.4099,0.38,0.391,770528,47.592,49.188,45.6,46.92,6421.06666666667,0.0,1.0
2025-05-14,0.4,0.4,0.3804,0.4,427836,48.0,48.0,45.648,48.0,3565.3,0.0,1.0
2025-05-15,0.408,0.408,0.371,0.391,567844,48.96,48.96,44.52,46.92,4732.03333333333,0.0,1.0
2025-05-16,0.39,0.4056,0.36855,0.3775,929093,46.8,48.672,44.226,45.3,7742.44166666667,0.0,1.0
2025-05-19,0.38,0.38,0.3452,0.3783,712811,45.6,45.6,41.424,45.396,5940.09166666667,0.0,1.0
2025-05-20,5.75,6.0,5.21,5.51,111839,46.0,48.0,41.68,44.08,13979.875,0.0,0.0666666666666667
2025-05-21,4.72,5.6498,4.72,5.6,85142,37.76,45.1984,37.76,44.8,10642.75,0.0,1.0
2025-05-22,4.11,4.68,3.955,4.68,101735,32.88,37.44,31.64,37.44,12716.875,0.0,1.0
2025-05-23,3.48,4.2304,3.25,4.06,183606,27.84,33.8432,26.0,32.48,22950.75,0.0,1.0
2025-05-27,3.71,4.39,3.36,3.54,202249,29.68,35.12,26.88,28.32,25281.125,0.0,1.0
2025-05-28,3.69,4.0499,3.58,3.75,85390,29.52,32.3992,28.64,30.0,10673.75,0.0,1.0
2025-05-29,3.62,3.9472,3.5,3.8,105112,28.96,31.5776,28.0,30.4,13139,0.0,1.0
2025-05-30,3.25,3.75,3.21,3.65,310921,26.0,30.0,25.68,29.2,38865.125,0.0,1.0
2025-06-02,3.94,4.24,3.5,3.88,1309107,31.52,33.92,28.0,31.04,163638.375,0.0,1.0
2025-06-03,3.23,3.94,3.0301,3.8,1261239,25.84,31.52,24.2408,30.4,157654.875,0.0,1.0
2025-06-04,2.68,2.86,2.45,2.83,5072409,21.44,22.88,19.6,22.64,634051.125,0.0,1.0
2025-06-05,2.7,2.75,2.53,2.62,393552,21.6,22.0,20.24,20.96,49194,0.0,1.0
2025-06-06,2.69,2.7608,2.58,2.73,232001,21.52,22.0864,20.64,21.84,29000.125,0.0,1.0
2025-06-09,2.58,2.6,2.5,2.59,220331,20.64,20.8,20.0,20.72,27541.375,0.0,1.0
2025-06-10,2.49,2.5955,2.433,2.52,201628,19.92,20.764,19.464,20.16,25203.5,0.0,1.0
2025-06-11,2.53,2.57,2.43,2.47,166729,20.24,20.56,19.44,19.76,20841.125,0.0,1.0
2025-06-12,2.47,2.5389,2.41,2.51,167477,19.76,20.3112,19.28,20.08,20934.625,0.0,1.0
2025-06-13,2.33,2.4599,2.31,2.4,219610,18.64,19.6792,18.48,19.2,27451.25,0.0,1.0
2025-06-16,2.3,2.3957,2.23,2.33,113021,18.4,19.1656,17.84,18.64,14127.625,0.0,1.0
2025-06-17,2.3,2.5893,2.24,2.24,273133,18.4,20.7144,17.92,17.92,34141.625,0.0,1.0
2025-06-18,2.37,2.4823,2.28,2.3,272112,18.96,19.8584,18.24,18.4,34014,0.0,1.0
2025-06-20,2.3,2.4324,2.29,2.34,628609,18.4,19.4592,18.32,18.72,78576.125,0.0,1.0
2025-06-23,2.31,2.38,2.21,2.29,616012,18.48,19.04,17.68,18.32,77001.5,0.0,1.0
2025-06-24,2.3,2.579,2.281,2.35,401052,18.4,20.632,18.248,18.8,50131.5,0.0,1.0
2025-06-25,2.45,2.55,2.33,2.33,880049,19.6,20.4,18.64,18.64,110006.125,0.0,1.0
2025-06-26,2.51,2.6,2.37,2.45,384438,20.08,20.8,18.96,19.6,48054.75,0.0,1.0
2025-06-27,2.88,3.05,2.55,2.55,1390771,23.04,24.4,20.4,20.4,173846.375,0.0,1.0
2025-06-30,2.76,2.89,2.58,2.84,505932,22.08,23.12,20.64,22.72,63241.5,0.0,1.0
2025-07-01,2.79,2.79,2.57,2.66,180657,22.32,22.32,20.56,21.28,22582.125,0.0,1.0
2025-07-02,2.8,2.8497,2.6489,2.83,94443,22.4,22.7976,21.1912,22.64,11805.375,0.0,1.0
2025-07-03,2.92,2.93,2.6673,2.76,164344,23.36,23.44,21.3384,22.08,20543,0.0,1.0
2025-07-07,2.42,2.62,2.38,2.52,918363,19.36,20.96,19.04,20.16,114795.375,0.0,1.0
2025-07-08,2.46,2.49,2.33,2.43,1535536,19.68,19.92,18.64,19.44,191942,0.0,1.0
2025-07-09,2.36,2.45,2.28,2.42,314079,18.88,19.6,18.24,19.36,39259.875,0.0,1.0
2025-07-10,2.41,2.4488,2.26,2.33,290375,19.28,19.5904,18.08,18.64,36296.875,0.0,1.0
2025-07-11,2.36,2.4,2.33,2.36,125532,18.88,19.2,18.64,18.88,15691.5,0.0,1.0
2025-07-14,2.31,2.46,2.29,2.36,217937,18.48,19.68,18.32,18.88,27242.125,0.0,1.0
2025-07-15,2.27,2.34,2.23,2.34,297168,18.16,18.72,17.84,18.72,37146,0.0,1.0
2025-07-16,2.19,2.27,2.13,2.27,154525,17.52,18.16,17.04,18.16,19315.625,0.0,1.0
2025-07-17,2.23,2.25,2.09,2.2,202992,17.84,18.0,16.72,17.6,25374,0.0,1.0
2025-07-18,2.11,2.3077,2.05,2.2,148250,16.88,18.4616,16.4,17.6,18531.25,0.0,1.0
2025-07-21,2.1,2.1304,1.94,2.06,186623,16.8,17.0432,15.52,16.48,23327.875,0.0,1.0
2025-07-22,2.16,2.18,2.08,2.14,126458,17.28,17.44,16.64,17.12,15807.25,0.0,1.0
2025-07-23,2.17,2.25,2.12,2.2,97359,17.36,18.0,16.96,17.6,12169.875,0.0,1.0
2025-07-24,2.1,2.2499,2.08,2.15,90404,16.8,17.9992,16.64,17.2,11300.5,0.0,1.0
2025-07-25,2.0,2.1342,2.0,2.1,115127,16.0,17.0736,16.0,16.8,14390.875,0.0,1.0
2025-07-28,1.93,2.0999,1.89,2.01,115285,15.44,16.7992,15.12,16.08,14410.625,0.0,1.0
2025-07-29,1.88,1.9694,1.85,1.93,71374,15.04,15.7552,14.8,15.44,8921.75,0.0,1.0
2025-07-30,1.77,1.8975,1.75,1.88,96296,14.16,15.18,14.0,15.04,12037,0.0,1.0
2025-07-31,1.78,1.79,1.7,1.77,102792,14.24,14.32,13.6,14.16,12849,0.0,1.0
2025-08-01,1.8,1.83,1.7,1.81,97181,14.4,14.64,13.6,14.48,12147.625,0.0,1.0
2025-08-04,1.88,1.9,1.82,1.86,67501,15.04,15.2,14.56,14.88,8437.625,0.0,1.0
2025-08-05,1.89,1.89,1.83,1.85,51311,15.12,15.12,14.64,14.8,6413.875,0.0,1.0
2025-08-06,1.86,1.9,1.83,1.9,67810,14.88,15.2,14.64,15.2,8476.25,0.0,1.0
2025-08-07,1.87,1.88,1.84,1.85,31534,14.96,15.04,14.72,14.8,3941.75,0.0,1.0
2025-08-08,1.85,1.9,1.84,1.87,53378,14.8,15.2,14.72,14.96,6672.25,0.0,1.0
2025-08-11,1.71,1.8399,1.7,1.82,104544,13.68,14.7192,13.6,14.56,13068,0.0,1.0
2025-08-12,1.74,1.79,1.66,1.73,112445,13.92,14.32,13.28,13.84,14055.625,0.0,1.0
2025-08-13,1.82,1.85,1.67,1.7,86455,14.56,14.8,13.36,13.6,10806.875,0.0,1.0
2025-08-14,1.67,1.8,1.64,1.79,157451,13.36,14.4,13.12,14.32,19681.375,0.0,1.0
2025-08-15,1.64,1.69,1.61,1.68,68226,13.12,13.52,12.88,13.44,8528.25,0.0,1.0
2025-08-18,1.57,1.66,1.5,1.66,125483,12.56,13.28,12.0,13.28,15685.375,0.0,1.0
2025-08-19,1.52,1.6084,1.48,1.52,94917,12.16,12.8672,11.84,12.16,11864.625,0.0,1.0
2025-08-20,1.55,1.59,1.47,1.52,72114,12.4,12.72,11.76,12.16,9014.25,0.0,1.0
2025-08-21,1.54,1.55,1.515,1.55,27393,12.32,12.4,12.12,12.4,3424.125,0.0,1.0
2025-08-22,1.68,1.68,1.52,1.52,73365,13.44,13.44,12.16,12.16,9170.625,0.0,1.0
2025-08-25,1.7303,1.7303,1.6514,1.68,27355,13.8424,13.8424,13.2112,13.44,3419.375,0.0,1.0
2025-08-26,1.55,1.6,1.5,1.56,1103318,12.4,12.8,12.0,12.48,137914.75,0.0,1.0
2025-08-27,1.43,1.5537,1.4,1.5,177893,11.44,12.4296,11.2,12.0,22236.625,0.0,1.0
2025-08-28,1.35,1.4634,1.34,1.46,128047,10.8,11.7072,10.72,11.68,16005.875,0.0,1.0
2025-08-29,1.33,1.3699,1.2884,1.35,151110,10.64,10.9592,10.3072,10.8,18888.75,0.0,1.0
2025-09-02,1.33,1.3585,1.2871,1.3379,69831,10.64,10.868,10.2968,10.7032,8728.875,0.0,1.0
2025-09-03,1.2,1.3597,1.195,1.34,303992,9.6,10.8776,9.56,10.72,37999,0.0,1.0
2025-09-04,1.19,1.24,1.175,1.21,166558,9.52,9.92,9.4,9.68,20819.75,0.0,1.0
2025-09-05,1.18,1.22,1.16,1.2,98158,9.44,9.76,9.28,9.6,12269.75,0.0,1.0
2025-09-08,0.7971,0.9266,0.78,0.8935,29391760,6.3768,7.4128,6.24,7.148,3673970,0.0,1.0
2025-09-09,0.6252,0.7163,0.6,0.7102,3832092,5.0016,5.7304,4.8,5.6816,479011.5,0.0,1.0
2025-09-10,0.609,0.665,0.573,0.6568,7506121,4.872,5.32,4.584,5.2544,938265.125,0.0,1.0
2025-09-11,0.6,0.6176,0.5855,0.5911,1311895,4.8,4.9408,4.684,4.7288,163986.875,0.0,1.0
2025-09-12,0.6,0.6174,0.5931,0.6015,1110894,4.8,4.9392,4.7448,4.812,138861.75,0.0,1.0
2025-09-15,0.6741,0.6785,0.6,0.6,1272463,5.3928,5.428,4.8,4.8,159057.875,0.0,1.0
2025-09-16,0.6416,0.66,0.618,0.66,509777,5.1328,5.28,4.944,5.28,63722.125,0.0,1.0
2025-09-17,0.8989,1.18,0.8102,1.0,195613124,7.1912,9.44,6.4816,8.0,24451640.5,0.0,1.0
2025-09-18,0.6863,0.7801,0.642201,0.77,6261688,5.4904,6.2408,5.137608,6.16,782711,0.0,1.0
2025-09-19,0.7211,0.751,0.6561,0.6698,1653894,5.7688,6.008,5.2488,5.3584,206736.75,0.0,1.0
2025-09-22,0.7527,0.7889,0.71,0.72,1997964,6.0216,6.3112,5.68,5.76,249745.5,0.0,1.0
2025-09-23,0.757,0.825,0.7373,0.7395,792602,6.056,6.6,5.8984,5.916,99075.25,0.0,1.0
2025-09-24,0.705,0.757,0.6888,0.757,638907,5.64,6.056,5.5104,6.056,79863.375,0.0,1.0
2025-09-25,0.7028,0.7283,0.68,0.68,533273,5.6224,5.8264,5.44,5.44,66659.125,0.0,1.0
2025-09-26,0.693,0.7,0.68,0.69,463803,5.544,5.6,5.44,5.52,57975.375,0.0,1.0
2025-09-29,0.6885,0.7084,0.67,0.693,476649,5.508,5.6672,5.36,5.544,59581.125,0.0,1.0
2025-09-30,0.6801,0.6829,0.65,0.679,354326,5.4408,5.4632,5.2,5.432,44290.75,0.0,1.0
2025-10-01,0.694,0.694,0.65,0.65,244791,5.552,5.552,5.2,5.2,30598.875,0.0,1.0
2025-10-02,0.6794,0.6801,0.6622,0.67,312378,5.4352,5.4408,5.2976,5.36,39047.25,0.0,1.0
2025-10-03,0.6753,0.67659,0.6535,0.66,475428,5.4024,5.41272,5.228,5.28,59428.5,0.0,1.0
2025-10-06,0.8298,0.889,0.66,0.66,7739408,6.6384,7.112,5.28,5.28,967426,0.0,1.0
2025-10-07,0.7687,0.7893,0.7264,0.7669,13745243,6.1496,6.3144,5.8112,6.1352,1718155.375,0.0,1.0
2025-10-08,0.7368,0.7498,0.7051,0.7279,4542893,5.8944,5.9984,5.6408,5.8232,567861.625,0.0,1.0
2025-10-09,0.649,0.6685,0.6143,0.6392,55572626,5.192,5.348,4.9144,5.1136,6946578.25,0.0,1.0
2025-10-10,0.4904,0.5678,0.4897,0.5324,3851404,3.9232,4.5424,3.9176,4.2592,481425.5,0.0,1.0
2025-10-13,4.06,4.36,3.4,3.92,213827,4.06,4.36,3.4,3.92,213827,0.0,0.125
2025-10-14,3.79,4.1799,3.56,4.05,128585,3.79,4.1799,3.56,4.05,128585,0.0,1.0
2025-10-15,4.18,4.31,3.67,3.76,328904,4.18,4.31,3.67,3.76,328904,0.0,1.0
2025-10-16,3.67,4.5,3.41,4.07,604843,3.67,4.5,3.41,4.07,604843,0.0,1.0
2025-10-17,3.54,3.7502,3.46,3.68,191137,3.54,3.7502,3.46,3.68,191137,0.0,1.0
2025-10-20,3.29,3.5724,3.17,3.55,169053,3.29,3.5724,3.17,3.55,169053,0.0,1.0
2025-10-21,3.08,3.2247,3.0,3.18,105382,3.08,3.2247,3.0,3.18,105382,0.0,1.0
2025-10-22,2.91,3.21,2.8,3.01,172444,2.91,3.21,2.8,3.01,172444,0.0,1.0
2025-10-23,3.1,3.2,2.72,2.85,98560,3.1,3.2,2.72,2.85,98560,0.0,1.0
2025-10-24,3.01,3.25,3.0,3.0,80000,3.01,3.25,3.0,3.0,80000,0.0,1.0
2025-10-27,3.07,3.1099,2.87,3.06,90779,3.07,3.1099,2.87,3.06,90779,0.0,1.0
2025-10-28,3.08,3.2198,3.07,3.08,89596,3.08,3.2198,3.07,3.08,89596,0.0,1.0
2025-10-29,2.9,3.08,2.781,3.08,78601,2.9,3.08,2.781,3.08,78601,0.0,1.0
2025-10-30,2.95,2.9805,2.8,2.89,36554,2.95,2.9805,2.8,2.89,36554,0.0,1.0
2025-10-31,2.84,2.96,2.79,2.89,34587,2.84,2.96,2.79,2.89,34587,0.0,1.0
2025-11-03,2.5,2.78,2.392,2.78,89370,2.5,2.78,2.392,2.78,89370,0.0,1.0
2025-11-04,2.44,2.6,2.3807,2.44,44507,2.44,2.6,2.3807,2.44,44507,0.0,1.0
2025-11-05,2.46,2.51,2.4009,2.47,28266,2.46,2.51,2.4009,2.47,28266,0.0,1.0
2025-11-06,2.46,2.5,2.305,2.46,48814,2.46,2.5,2.305,2.46,48814,0.0,1.0
2025-11-07,2.51,2.57,2.3,2.42,77626,2.51,2.57,2.3,2.42,77626,0.0,1.0
2025-11-10,2.65,2.74,2.47,2.51,41720,2.65,2.74,2.47,2.51,41720,0.0,1.0
2025-11-11,2.66,2.84,2.5201,2.69,93220,2.66,2.84,2.5201,2.69,93220,0.0,1.0
2025-11-12,2.49,2.66,2.44,2.66,52224,2.49,2.66,2.44,2.66,52224,0.0,1.0
2025-11-13,2.31,2.4199,2.3,2.36,50192,2.31,2.4199,2.3,2.36,50192,0.0,1.0
2025-11-14,2.23,2.3,2.12,2.12,19058,2.23,2.3,2.12,2.12,19058,0.0,1.0
2025-11-17,2.1916,2.26,2.17,2.19,16099,2.1916,2.26,2.17,2.19,16099,0.0,1.0
2025-11-18,2.09,2.179,2.09,2.16,25299,2.09,2.179,2.09,2.16,25299,0.0,1.0
2025-11-19,1.74,2.1157,1.7,2.09,113846,1.74,2.1157,1.7,2.09,113846,0.0,1.0
2025-11-20,1.66,1.84,1.66,1.8,43412,1.66,1.84,1.66,1.8,43412,0.0,1.0
2025-11-21,1.65,1.7,1.6074,1.66,36301,1.65,1.7,1.6074,1.66,36301,0.0,1.0
2025-11-24,1.75,1.76,1.63,1.66,25084,1.75,1.76,1.63,1.66,25084,0.0,1.0
2025-11-25,1.84,1.8995,1.7687,1.7687,20788,1.84,1.8995,1.7687,1.7687,20788,0.0,1.0
2025-11-26,2.07,2.26,1.87,1.87,668662,2.07,2.26,1.87,1.87,668662,0.0,1.0