date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-30,2.45,4.0,2.29,4.0,984693,196.0,320.0,183.2,320.0,12308.6625,0.0,1.0
2023-03-31,2.11,3.39,1.86,3.0,2624576,168.8,271.2,148.8,240.0,32807.2,0.0,1.0
2023-04-03,1.92,2.05,1.69,2.01,295883,153.6,164.0,135.2,160.8,3698.5375,0.0,1.0
2023-04-04,1.62,1.97,1.545,1.73,240425,129.6,157.6,123.6,138.4,3005.3125,0.0,1.0
2023-04-05,1.38,1.5599,1.25,1.51,244343,110.4,124.792,100.0,120.8,3054.2875,0.0,1.0
2023-04-06,1.26,1.35,1.18,1.34,1017961,100.8,108.0,94.4,107.2,12724.5125,0.0,1.0
2023-04-10,1.1,1.21,1.04,1.21,658383,88.0,96.8,83.2,96.8,8229.7875,0.0,1.0
2023-04-11,1.2301,1.28,1.06,1.07,558603,98.408,102.4,84.8,85.6,6982.5375,0.0,1.0
2023-04-12,1.2,1.29,1.1601,1.2,300784,96.0,103.2,92.808,96.0,3759.8,0.0,1.0
2023-04-13,1.2,1.33,1.15,1.25,416460,96.0,106.4,92.0,100.0,5205.75,0.0,1.0
2023-04-14,1.125,1.2,1.1,1.19,166375,90.0,96.0,88.0,95.2,2079.6875,0.0,1.0
2023-04-17,1.1,1.16,1.06,1.09,170282,88.0,92.8,84.8,87.2,2128.525,0.0,1.0
2023-04-18,1.12,1.18,1.08,1.17,155616,89.6,94.4,86.4,93.6,1945.2,0.0,1.0
2023-04-19,1.24,1.24,1.12,1.12,73067,99.2,99.2,89.6,89.6,913.3375,0.0,1.0
2023-04-20,1.48,1.77,1.19,1.21,1678576,118.4,141.6,95.2,96.8,20982.2,0.0,1.0
2023-04-21,1.44,1.6327,1.3,1.5,504237,115.2,130.616,104.0,120.0,6302.9625,0.0,1.0
2023-04-24,1.55,1.65,1.4012,1.43,214683,124.0,132.0,112.096,114.4,2683.5375,0.0,1.0
2023-04-25,1.48,1.57,1.4001,1.57,131207,118.4,125.6,112.008,125.6,1640.0875,0.0,1.0
2023-04-26,1.54,1.55,1.34,1.37,166153,123.2,124.0,107.2,109.6,2076.9125,0.0,1.0
2023-04-27,1.4321,1.55,1.4,1.48,251602,114.568,124.0,112.0,118.4,3145.025,0.0,1.0
2023-04-28,1.54,1.74,1.49,1.5,293849,123.2,139.2,119.2,120.0,3673.1125,0.0,1.0
2023-05-01,1.91,2.055,1.53,1.53,1111952,152.8,164.4,122.4,122.4,13899.4,0.0,1.0
2023-05-02,1.84,2.0,1.7,1.73,168281,147.2,160.0,136.0,138.4,2103.5125,0.0,1.0
2023-05-03,1.95,2.12,1.76,1.79,115368,156.0,169.6,140.8,143.2,1442.1,0.0,1.0
2023-05-04,1.91,2.1,1.86,1.89,130518,152.8,168.0,148.8,151.2,1631.475,0.0,1.0
2023-05-05,1.81,2.0889,1.756,1.91,166247,144.8,167.112,140.48,152.8,2078.0875,0.0,1.0
2023-05-08,1.615,1.88,1.59,1.88,147240,129.2,150.4,127.2,150.4,1840.5,0.0,1.0
2023-05-09,1.59,1.65,1.5,1.6,90673,127.2,132.0,120.0,128.0,1133.4125,0.0,1.0
2023-05-10,1.89,2.9699,1.57,2.43,19872113,151.2,237.592,125.6,194.4,248401.4125,0.0,1.0
2023-05-11,2.0,2.15,1.77,1.77,707607,160.0,172.0,141.6,141.6,8845.0875,0.0,1.0
2023-05-12,2.0,2.1,1.88,1.88,169371,160.0,168.0,150.4,150.4,2117.1375,0.0,1.0
2023-05-15,1.8499,1.9,1.8,1.87,108010,147.992,152.0,144.0,149.6,1350.125,0.0,1.0
2023-05-16,1.89,2.04,1.8038,1.8038,134114,151.2,163.2,144.304,144.304,1676.425,0.0,1.0
2023-05-17,1.85,1.95,1.83,1.84,31815,148.0,156.0,146.4,147.2,397.6875,0.0,1.0
2023-05-18,1.85,1.94,1.78,1.83,55886,148.0,155.2,142.4,146.4,698.575,0.0,1.0
2023-05-19,1.86,1.9389,1.84,1.9389,45131,148.8,155.112,147.2,155.112,564.1375,0.0,1.0
2023-05-22,1.89,1.97,1.83,1.91,71046,151.2,157.6,146.4,152.8,888.075,0.0,1.0
2023-05-23,1.92,1.9414,1.86,1.86,40527,153.6,155.312,148.8,148.8,506.5875,0.0,1.0
2023-05-24,1.91,1.97,1.85,1.97,64532,152.8,157.6,148.0,157.6,806.65,0.0,1.0
2023-05-25,1.96,2.15,1.88,1.9,59989,156.8,172.0,150.4,152.0,749.8625,0.0,1.0
2023-05-26,1.9,2.024,1.9,1.9001,22247,152.0,161.92,152.0,152.008,278.0875,0.0,1.0
2023-05-30,1.83,2.08,1.83,1.9,83817,146.4,166.4,146.4,152.0,1047.7125,0.0,1.0
2023-05-31,1.82,1.87,1.76,1.87,73236,145.6,149.6,140.8,149.6,915.45,0.0,1.0
2023-06-01,1.82,1.92,1.8,1.82,53390,145.6,153.6,144.0,145.6,667.375,0.0,1.0
2023-06-02,1.91,1.96,1.83,1.9,39270,152.8,156.8,146.4,152.0,490.875,0.0,1.0
2023-06-05,1.84,1.925,1.84,1.92,19357,147.2,154.0,147.2,153.6,241.9625,0.0,1.0
2023-06-06,1.88,1.9943,1.81,1.845,139744,150.4,159.544,144.8,147.6,1746.8,0.0,1.0
2023-06-07,2.0,2.03,1.877,1.96,30552,160.0,162.4,150.16,156.8,381.9,0.0,1.0
2023-06-08,1.92,2.04,1.92,1.92,19067,153.6,163.2,153.6,153.6,238.3375,0.0,1.0
2023-06-09,1.92,2.018,1.92,1.93,25366,153.6,161.44,153.6,154.4,317.075,0.0,1.0
2023-06-12,1.93,1.9999,1.84,1.951,229298,154.4,159.992,147.2,156.08,2866.225,0.0,1.0
2023-06-13,1.94,1.98,1.85,1.85,23760,155.2,158.4,148.0,148.0,297,0.0,1.0
2023-06-14,1.93,1.97,1.8701,1.95,82211,154.4,157.6,149.608,156.0,1027.6375,0.0,1.0
2023-06-15,1.93,1.94,1.88,1.902,10890,154.4,155.2,150.4,152.16,136.125,0.0,1.0
2023-06-16,1.86,1.91,1.8,1.89,17508,148.8,152.8,144.0,151.2,218.85,0.0,1.0
2023-06-20,1.79,1.8573,1.7,1.8565,46666,143.2,148.584,136.0,148.52,583.325,0.0,1.0
2023-06-21,1.875,1.99,1.73,1.79,20628,150.0,159.2,138.4,143.2,257.85,0.0,1.0
2023-06-22,1.82,1.93,1.8,1.81,4729,145.6,154.4,144.0,144.8,59.1125,0.0,1.0
2023-06-23,1.62,1.9,1.62,1.8,51577,129.6,152.0,129.6,144.0,644.7125,0.0,1.0
2023-06-26,1.7,1.76,1.64,1.6401,15242,136.0,140.8,131.2,131.208,190.525,0.0,1.0
2023-06-27,1.71,1.83,1.69,1.71,15708,136.8,146.4,135.2,136.8,196.35,0.0,1.0
2023-06-28,1.765,1.8399,1.74,1.8358,39668,141.2,147.192,139.2,146.864,495.85,0.0,1.0
2023-06-29,1.88,1.88,1.722,1.722,18815,150.4,150.4,137.76,137.76,235.1875,0.0,1.0
2023-06-30,1.735,1.8,1.72,1.8,9536,138.8,144.0,137.6,144.0,119.2,0.0,1.0
2023-07-03,1.725,1.83,1.7,1.83,14266,138.0,146.4,136.0,146.4,178.325,0.0,1.0
2023-07-05,1.61,1.79,1.6,1.75,25440,128.8,143.2,128.0,140.0,318,0.0,1.0
2023-07-06,1.64,1.7,1.6,1.66,22592,131.2,136.0,128.0,132.8,282.4,0.0,1.0
2023-07-07,1.56,1.605,1.56,1.6,7598,124.8,128.4,124.8,128.0,94.975,0.0,1.0
2023-07-10,1.5,1.56,1.39,1.56,19330,120.0,124.8,111.2,124.8,241.625,0.0,1.0
2023-07-11,1.61,1.63,1.4001,1.4001,19533,128.8,130.4,112.008,112.008,244.1625,0.0,1.0
2023-07-12,1.93,2.4,1.63,1.63,693937,154.4,192.0,130.4,130.4,8674.2125,0.0,1.0
2023-07-13,1.85,2.03,1.6201,1.66,184768,148.0,162.4,129.608,132.8,2309.6,0.0,1.0
2023-07-14,1.8601,2.05,1.74,1.78,63622,148.808,164.0,139.2,142.4,795.275,0.0,1.0
2023-07-17,1.8201,2.15,1.8,1.935,119134,145.608,172.0,144.0,154.8,1489.175,0.0,1.0
2023-07-18,1.87,2.04,1.83,2.04,39891,149.6,163.2,146.4,163.2,498.6375,0.0,1.0
2023-07-19,1.86,2.0,1.85,1.865,42132,148.8,160.0,148.0,149.2,526.65,0.0,1.0
2023-07-20,1.91,1.97,1.76,1.9,54908,152.8,157.6,140.8,152.0,686.35,0.0,1.0
2023-07-21,1.83,1.92,1.83,1.85,16943,146.4,153.6,146.4,148.0,211.7875,0.0,1.0
2023-07-24,1.91,1.92,1.775,1.8401,85362,152.8,153.6,142.0,147.208,1067.025,0.0,1.0
2023-07-25,1.81,1.92,1.81,1.88,21465,144.8,153.6,144.8,150.4,268.3125,0.0,1.0
2023-07-26,1.835,1.8899,1.82,1.837,15884,146.8,151.192,145.6,146.96,198.55,0.0,1.0
2023-07-27,1.75,1.98,1.68,1.86,226848,140.0,158.4,134.4,148.8,2835.6,0.0,1.0
2023-07-28,1.79,1.8899,1.75,1.83,28590,143.2,151.192,140.0,146.4,357.375,0.0,1.0
2023-07-31,1.76,1.86,1.75,1.8,25306,140.8,148.8,140.0,144.0,316.325,0.0,1.0
2023-08-01,1.7,1.78,1.675,1.78,13506,136.0,142.4,134.0,142.4,168.825,0.0,1.0
2023-08-02,1.68,1.75,1.68,1.68,18693,134.4,140.0,134.4,134.4,233.6625,0.0,1.0
2023-08-03,1.69,1.774,1.665,1.7163,4668,135.2,141.92,133.2,137.304,58.35,0.0,1.0
2023-08-04,1.69,1.79,1.6,1.79,35544,135.2,143.2,128.0,143.2,444.3,0.0,1.0
2023-08-07,1.6744,1.71,1.64,1.65,3417,133.952,136.8,131.2,132.0,42.7125,0.0,1.0
2023-08-08,1.79,1.79,1.525,1.79,68646,143.2,143.2,122.0,143.2,858.075,0.0,1.0
2023-08-09,1.55,1.78,1.55,1.78,13295,124.0,142.4,124.0,142.4,166.1875,0.0,1.0
2023-08-10,1.74,1.7428,1.45,1.45,6685,139.2,139.424,116.0,116.0,83.5625,0.0,1.0
2023-08-11,1.6,1.64,1.58,1.62,23914,128.0,131.2,126.4,129.6,298.925,0.0,1.0
2023-08-14,1.66,1.95,1.6,1.69,60905,132.8,156.0,128.0,135.2,761.3125,0.0,1.0
2023-08-15,1.82,1.83,1.6601,1.71,580502,145.6,146.4,132.808,136.8,7256.275,0.0,1.0
2023-08-16,1.63,1.79,1.63,1.79,25653,130.4,143.2,130.4,143.2,320.6625,0.0,1.0
2023-08-17,1.7084,1.95,1.65,1.7,385432,136.672,156.0,132.0,136.0,4817.9,0.0,1.0
2023-08-18,1.7994,1.95,1.76,1.76,39273,143.952,156.0,140.8,140.8,490.9125,0.0,1.0
2023-08-21,1.85,1.97,1.8183,1.89,45917,148.0,157.6,145.464,151.2,573.9625,0.0,1.0
2023-08-22,2.0,2.12,1.77,1.77,258004,160.0,169.6,141.6,141.6,3225.05,0.0,1.0
2023-08-23,2.0,2.05,1.91,2.02,53541,160.0,164.0,152.8,161.6,669.2625,0.0,1.0
2023-08-24,2.2025,2.48,1.95,2.0,1656354,176.2,198.4,156.0,160.0,20704.425,0.0,1.0
2023-08-25,2.95,2.96,2.19,2.28,2164107,236.0,236.8,175.2,182.4,27051.3375,0.0,1.0
2023-08-28,2.55,3.0,2.55,3.0,530566,204.0,240.0,204.0,240.0,6632.075,0.0,1.0
2023-08-29,2.41,3.0,2.0,2.44,1353434,192.8,240.0,160.0,195.2,16917.925,0.0,1.0
2023-08-30,2.47,4.275,2.42,2.42,3624233,197.6,342.0,193.6,193.6,45302.9125,0.0,1.0
2023-08-31,2.56,2.8,2.3,2.49,744374,204.8,224.0,184.0,199.2,9304.675,0.0,1.0
2023-09-01,2.79,2.89,2.48,2.51,99803,223.2,231.2,198.4,200.8,1247.5375,0.0,1.0
2023-09-05,2.59,2.89,2.47,2.73,95657,207.2,231.2,197.6,218.4,1195.7125,0.0,1.0
2023-09-06,2.59,2.6068,2.45,2.54,94552,207.2,208.544,196.0,203.2,1181.9,0.0,1.0
2023-09-07,2.68,2.78,2.55,2.55,35440,214.4,222.4,204.0,204.0,443,0.0,1.0
2023-09-08,2.72,2.75,2.65,2.71,9780,217.6,220.0,212.0,216.8,122.25,0.0,1.0
2023-09-11,2.8,3.1755,2.61,2.79,1255073,224.0,254.04,208.8,223.2,15688.4125,0.0,1.0
2023-09-12,2.8,2.9,2.68,2.86,173101,224.0,232.0,214.4,228.8,2163.7625,0.0,1.0
2023-09-13,2.9,2.9,2.71,2.81,107482,232.0,232.0,216.8,224.8,1343.525,0.0,1.0
2023-09-14,3.15,3.32,2.82,2.91,1003864,252.0,265.6,225.6,232.8,12548.3,0.0,1.0
2023-09-15,3.3,3.39,3.01,3.09,247951,264.0,271.2,240.8,247.2,3099.3875,0.0,1.0
2023-09-18,2.94,3.3244,2.52,3.25,931407,235.2,265.952,201.6,260.0,11642.5875,0.0,1.0
2023-09-19,2.61,2.97,2.54,2.96,248777,208.8,237.6,203.2,236.8,3109.7125,0.0,1.0
2023-09-20,2.42,2.61,2.2699,2.57,275684,193.6,208.8,181.592,205.6,3446.05,0.0,1.0
2023-09-21,2.41,2.64,2.28,2.28,85710,192.8,211.2,182.4,182.4,1071.375,0.0,1.0
2023-09-22,2.5,2.63,2.42,2.44,10172,200.0,210.4,193.6,195.2,127.15,0.0,1.0
2023-09-25,2.51,2.75,2.4395,2.75,30724,200.8,220.0,195.16,220.0,384.05,0.0,1.0
2023-09-26,2.68,2.7098,2.47,2.49,11894,214.4,216.784,197.6,199.2,148.675,0.0,1.0
2023-09-27,2.92,2.92,2.62,2.75,207336,233.6,233.6,209.6,220.0,2591.7,0.0,1.0
2023-09-28,3.48,3.49,2.86,2.86,499764,278.4,279.2,228.8,228.8,6247.05,0.0,1.0
2023-09-29,3.1,3.64,3.1,3.22,82970,248.0,291.2,248.0,257.6,1037.125,0.0,1.0
2023-10-02,3.33,3.4199,3.1,3.11,37934,266.4,273.592,248.0,248.8,474.175,0.0,1.0
2023-10-03,3.31,3.35,3.2,3.2,12777,264.8,268.0,256.0,256.0,159.7125,0.0,1.0
2023-10-04,3.41,3.59,3.24,3.355,38466,272.8,287.2,259.2,268.4,480.825,0.0,1.0
2023-10-05,3.22,3.5653,3.2109,3.5653,47249,257.6,285.224,256.872,285.224,590.6125,0.0,1.0
2023-10-06,3.14,3.395,3.07,3.2,29328,251.2,271.6,245.6,256.0,366.6,0.0,1.0
2023-10-09,2.69,3.19,2.5,3.0,64344,215.2,255.2,200.0,240.0,804.3,0.0,1.0
2023-10-10,2.9,2.96,2.67,2.84,26502,232.0,236.8,213.6,227.2,331.275,0.0,1.0
2023-10-11,3.08,3.08,2.95,2.95,5717,246.4,246.4,236.0,236.0,71.4625,0.0,1.0
2023-10-12,2.95,3.03,2.712,2.91,14087,236.0,242.4,216.96,232.8,176.0875,0.0,1.0
2023-10-13,3.07,3.07,2.82,2.95,8200,245.6,245.6,225.6,236.0,102.5,0.0,1.0
2023-10-16,2.84,3.14,2.84,3.0,11263,227.2,251.2,227.2,240.0,140.7875,0.0,1.0
2023-10-17,2.87,3.05,2.81,2.91,5723,229.6,244.0,224.8,232.8,71.5375,0.0,1.0
2023-10-18,2.65,3.01,2.56,2.93,56063,212.0,240.8,204.8,234.4,700.7875,0.0,1.0
2023-10-19,2.73,2.82,2.64,2.7,17680,218.4,225.6,211.2,216.0,221,0.0,1.0
2023-10-20,2.49,3.06,2.45,2.69,61260,199.2,244.8,196.0,215.2,765.75,0.0,1.0
2023-10-23,2.26,2.6,1.85,2.52,127782,180.8,208.0,148.0,201.6,1597.275,0.0,1.0
2023-10-24,2.4,2.68,2.32,2.43,12993,192.0,214.4,185.6,194.4,162.4125,0.0,1.0
2023-10-25,2.44,2.515,2.4,2.41,2787,195.2,201.2,192.0,192.8,34.8375,0.0,1.0
2023-10-26,2.48,2.64,2.36,2.3926,4871,198.4,211.2,188.8,191.408,60.8875,0.0,1.0
2023-10-27,2.7,2.7,2.28,2.28,1968,216.0,216.0,182.4,182.4,24.6,0.0,1.0
2023-10-30,2.36,2.53,2.3401,2.52,3845,188.8,202.4,187.208,201.6,48.0625,0.0,1.0
2023-10-31,2.3,2.56,2.3,2.43,65736,184.0,204.8,184.0,194.4,821.7,0.0,1.0
2023-11-01,2.55,2.55,2.38,2.38,5438,204.0,204.0,190.4,190.4,67.975,0.0,1.0
2023-11-02,2.45,2.558,2.08,2.55,45894,196.0,204.64,166.4,204.0,573.675,0.0,1.0
2023-11-03,2.42,2.56,2.4,2.4,867,193.6,204.8,192.0,192.0,10.8375,0.0,1.0
2023-11-06,2.57,2.649,2.46,2.49,36281,205.6,211.92,196.8,199.2,453.5125,0.0,1.0
2023-11-07,2.67,2.73,2.49,2.6,21130,213.6,218.4,199.2,208.0,264.125,0.0,1.0
2023-11-08,2.62,2.75,2.54,2.75,13202,209.6,220.0,203.2,220.0,165.025,0.0,1.0
2023-11-09,2.61,2.7,2.54,2.7,1727,208.8,216.0,203.2,216.0,21.5875,0.0,1.0
2023-11-10,2.1,2.61,2.08,2.61,33745,168.0,208.8,166.4,208.8,421.8125,0.0,1.0
2023-11-13,2.1,2.389,2.1,2.13,14358,168.0,191.12,168.0,170.4,179.475,0.0,1.0
2023-11-14,2.3,2.3063,2.11,2.13,7915,184.0,184.504,168.8,170.4,98.9375,0.0,1.0
2023-11-15,1.45,2.31,1.35,2.2,333782,116.0,184.8,108.0,176.0,4172.275,0.0,1.0
2023-11-16,1.7,1.71,1.61,1.66,96738,136.0,136.8,128.8,132.8,1209.225,0.0,1.0
2023-11-17,1.83,1.83,1.6501,1.75,19315,146.4,146.4,132.008,140.0,241.4375,0.0,1.0
2023-11-20,1.73,1.84,1.72,1.84,11643,138.4,147.2,137.6,147.2,145.5375,0.0,1.0
2023-11-21,1.7,1.81,1.69,1.81,11149,136.0,144.8,135.2,144.8,139.3625,0.0,1.0
2023-11-22,1.79,1.79,1.7035,1.725,13202,143.2,143.2,136.28,138.0,165.025,0.0,1.0
2023-11-24,1.93,1.93,1.75,1.77,150578,154.4,154.4,140.0,141.6,1882.225,0.0,1.0
2023-11-27,1.73,1.98,1.65,1.98,41778,138.4,158.4,132.0,158.4,522.225,0.0,1.0
2023-11-28,1.8,1.8,1.42,1.68,196274,144.0,144.0,113.6,134.4,2453.425,0.0,1.0
2023-11-29,1.8,1.865,1.74,1.79,88751,144.0,149.2,139.2,143.2,1109.3875,0.0,1.0
2023-11-30,1.86,1.89,1.82,1.855,15909,148.8,151.2,145.6,148.4,198.8625,0.0,1.0
2023-12-01,2.13,2.1525,1.8859,1.89,103585,170.4,172.2,150.872,151.2,1294.8125,0.0,1.0
2023-12-04,2.8999,3.11,2.03,2.2,353657,231.992,248.8,162.4,176.0,4420.7125,0.0,1.0
2023-12-05,4.76,5.84,2.53,2.83,5650927,380.8,467.2,202.4,226.4,70636.5875,0.0,1.0
2023-12-06,6.36,6.5,5.0,5.2,6257466,508.8,520.0,400.0,416.0,78218.325,0.0,1.0
2023-12-07,8.35,9.83,5.11,6.16,8701935,668.0,786.4,408.8,492.8,108774.1875,0.0,1.0
2023-12-08,7.19,8.4499,7.0588,8.32,624511,575.2,675.992,564.704,665.6,7806.3875,0.0,1.0
2023-12-11,8.26,8.77,7.1901,7.37,358799,660.8,701.6,575.208,589.6,4484.9875,0.0,1.0
2023-12-12,11.28,12.88,7.2,8.17,2439169,902.4,1030.4,576.0,653.6,30489.6125,0.0,1.0
2023-12-13,14.49,18.6499,10.6106,11.13,2928620,1159.2,1491.992,848.848,890.4,36607.75,0.0,1.0
2023-12-14,14.98,15.49,13.5,13.99,1884769,1198.4,1239.2,1080.0,1119.2,23559.6125,0.0,1.0
2023-12-15,1.82,15.5,1.4,14.5,13288672,145.6,1240.0,112.0,1160.0,166108.4,0.0,1.0
2023-12-18,1.69,1.69,1.4,1.58,2973573,135.2,135.2,112.0,126.4,37169.6625,0.0,1.0
2023-12-19,1.59,1.83,1.57,1.67,1116852,127.2,146.4,125.6,133.6,13960.65,0.0,1.0
2023-12-20,1.5,1.67,1.41,1.5,582522,120.0,133.6,112.8,120.0,7281.525,0.0,1.0
2023-12-21,1.53,1.58,1.4602,1.5,321461,122.4,126.4,116.816,120.0,4018.2625,0.0,1.0
2023-12-22,1.42,1.55,1.4101,1.55,363562,113.6,124.0,112.808,124.0,4544.525,0.0,1.0
2023-12-26,1.34,1.53,1.31,1.4,359680,107.2,122.4,104.8,112.0,4496,0.0,1.0
2023-12-27,1.18,1.35,1.1301,1.34,400841,94.4,108.0,90.408,107.2,5010.5125,0.0,1.0
2023-12-28,1.24,1.29,1.19,1.19,303608,99.2,103.2,95.2,95.2,3795.1,0.0,1.0
2023-12-29,1.22,1.29,1.19,1.29,126976,97.6,103.2,95.2,103.2,1587.2,0.0,1.0
2024-01-02,1.17,1.215,1.16,1.2,138481,93.6,97.2,92.8,96.0,1731.0125,0.0,1.0
2024-01-03,1.169,1.18,1.13,1.13,52257,93.52,94.4,90.4,90.4,653.2125,0.0,1.0
2024-01-04,1.14,1.17,1.14,1.14,59781,91.2,93.6,91.2,91.2,747.2625,0.0,1.0
2024-01-05,1.13,1.14,1.1,1.13,129958,90.4,91.2,88.0,90.4,1624.475,0.0,1.0
2024-01-08,1.14,1.1799,1.13,1.15,82651,91.2,94.392,90.4,92.0,1033.1375,0.0,1.0
2024-01-09,1.23,1.2799,1.15,1.18,220518,98.4,102.392,92.0,94.4,2756.475,0.0,1.0
2024-01-10,1.34,1.4,1.2542,1.2542,354810,107.2,112.0,100.336,100.336,4435.125,0.0,1.0
2024-01-11,1.32,1.37,1.3,1.32,53256,105.6,109.6,104.0,105.6,665.7,0.0,1.0
2024-01-12,1.31,1.3945,1.31,1.325,74530,104.8,111.56,104.8,106.0,931.625,0.0,1.0
2024-01-16,1.27,1.33,1.2316,1.26,188780,101.6,106.4,98.528,100.8,2359.75,0.0,1.0
2024-01-17,1.24,1.2745,1.18,1.2,49282,99.2,101.96,94.4,96.0,616.025,0.0,1.0
2024-01-18,1.25,1.28,1.22,1.22,48073,100.0,102.4,97.6,97.6,600.9125,0.0,1.0
2024-01-19,1.14,1.27,1.12,1.25,124641,91.2,101.6,89.6,100.0,1558.0125,0.0,1.0
2024-01-22,1.12,1.21,1.1,1.12,259592,89.6,96.8,88.0,89.6,3244.9,0.0,1.0
2024-01-23,1.16,1.17,1.14,1.15,71002,92.8,93.6,91.2,92.0,887.525,0.0,1.0
2024-01-24,1.16,1.18,1.13,1.15,70737,92.8,94.4,90.4,92.0,884.2125,0.0,1.0
2024-01-25,1.14,1.15,1.11,1.1301,34773,91.2,92.0,88.8,90.408,434.6625,0.0,1.0
2024-01-26,1.17,1.17,1.1101,1.13,96975,93.6,93.6,88.808,90.4,1212.1875,0.0,1.0
2024-01-29,1.33,1.33,1.17,1.18,284934,106.4,106.4,93.6,94.4,3561.675,0.0,1.0
2024-01-30,1.38,1.44,1.3,1.33,134588,110.4,115.2,104.0,106.4,1682.35,0.0,1.0
2024-01-31,1.37,1.42,1.32,1.32,90366,109.6,113.6,105.6,105.6,1129.575,0.0,1.0
2024-02-01,1.51,1.6336,1.35,1.35,417368,120.8,130.688,108.0,108.0,5217.1,0.0,1.0
2024-02-02,1.55,1.56,1.48,1.55,99149,124.0,124.8,118.4,124.0,1239.3625,0.0,1.0
2024-02-05,1.47,1.52,1.4,1.45,244463,117.6,121.6,112.0,116.0,3055.7875,0.0,1.0
2024-02-06,1.5501,1.59,1.44,1.52,75124,124.008,127.2,115.2,121.6,939.05,0.0,1.0
2024-02-07,1.52,1.5855,1.51,1.57,106363,121.6,126.84,120.8,125.6,1329.5375,0.0,1.0
2024-02-08,1.75,1.8,1.59,1.59,416174,140.0,144.0,127.2,127.2,5202.175,0.0,1.0
2024-02-09,1.69,1.76,1.6401,1.74,81174,135.2,140.8,131.208,139.2,1014.675,0.0,1.0
2024-02-12,1.68,1.7,1.6457,1.66,1655625,134.4,136.0,131.656,132.8,20695.3125,0.0,1.0
2024-02-13,2.03,2.1599,1.62,2.0,4111828,162.4,172.792,129.6,160.0,51397.85,0.0,1.0
2024-02-14,2.09,2.17,1.8201,2.07,1335141,167.2,173.6,145.608,165.6,16689.2625,0.0,1.0
2024-02-15,1.86,2.1643,1.66,2.13,608708,148.8,173.144,132.8,170.4,7608.85,0.0,1.0
2024-02-16,1.685,1.81,1.66,1.69,247979,134.8,144.8,132.8,135.2,3099.7375,0.0,1.0
2024-02-20,1.53,1.63,1.53,1.62,152458,122.4,130.4,122.4,129.6,1905.725,0.0,1.0
2024-02-21,1.4,1.49,1.3601,1.49,119531,112.0,119.2,108.808,119.2,1494.1375,0.0,1.0
2024-02-22,1.63,1.7299,1.42,1.45,176958,130.4,138.392,113.6,116.0,2211.975,0.0,1.0
2024-02-23,1.7,1.72,1.6001,1.6001,39626,136.0,137.6,128.008,128.008,495.325,0.0,1.0
2024-02-26,1.68,1.74,1.61,1.64,45348,134.4,139.2,128.8,131.2,566.85,0.0,1.0
2024-02-27,1.6,1.68,1.59,1.67,90966,128.0,134.4,127.2,133.6,1137.075,0.0,1.0
2024-02-28,1.57,1.65,1.55,1.57,44111,125.6,132.0,124.0,125.6,551.3875,0.0,1.0
2024-02-29,1.6,1.6,1.56,1.6,21387,128.0,128.0,124.8,128.0,267.3375,0.0,1.0
2024-03-01,1.64,1.64,1.5672,1.6,22167,131.2,131.2,125.376,128.0,277.0875,0.0,1.0
2024-03-04,1.72,1.7299,1.58,1.61,23969,137.6,138.392,126.4,128.8,299.6125,0.0,1.0
2024-03-05,1.65,1.6966,1.65,1.69,42915,132.0,135.728,132.0,135.2,536.4375,0.0,1.0
2024-03-06,1.61,1.67,1.61,1.63,85590,128.8,133.6,128.8,130.4,1069.875,0.0,1.0
2024-03-07,1.62,1.71,1.61,1.64,46047,129.6,136.8,128.8,131.2,575.5875,0.0,1.0
2024-03-08,1.64,1.66,1.61,1.66,18229,131.2,132.8,128.8,132.8,227.8625,0.0,1.0
2024-03-11,1.62,1.68,1.62,1.62,40472,129.6,134.4,129.6,129.6,505.9,0.0,1.0
2024-03-12,1.58,1.6389,1.58,1.61,51673,126.4,131.112,126.4,128.8,645.9125,0.0,1.0
2024-03-13,1.57,1.64,1.5,1.64,38227,125.6,131.2,120.0,131.2,477.8375,0.0,1.0
2024-03-14,1.6,1.62,1.5001,1.62,65119,128.0,129.6,120.008,129.6,813.9875,0.0,1.0
2024-03-15,1.6,1.61,1.5424,1.57,49148,128.0,128.8,123.392,125.6,614.35,0.0,1.0
2024-03-18,1.68,1.7157,1.6,1.6,61262,134.4,137.256,128.0,128.0,765.775,0.0,1.0
2024-03-19,1.66,1.7285,1.66,1.67,24835,132.8,138.28,132.8,133.6,310.4375,0.0,1.0
2024-03-20,1.68,1.699,1.656,1.6827,14849,134.4,135.92,132.48,134.616,185.6125,0.0,1.0
2024-03-21,1.7,1.7,1.66,1.66,25333,136.0,136.0,132.8,132.8,316.6625,0.0,1.0
2024-03-22,1.68,1.72,1.66,1.66,20111,134.4,137.6,132.8,132.8,251.3875,0.0,1.0
2024-03-25,1.68,1.71,1.67,1.68,16472,134.4,136.8,133.6,134.4,205.9,0.0,1.0
2024-03-26,1.67,1.68,1.66,1.6601,14731,133.6,134.4,132.8,132.808,184.1375,0.0,1.0
2024-03-27,1.66,1.68,1.6502,1.67,26265,132.8,134.4,132.016,133.6,328.3125,0.0,1.0
2024-03-28,1.6,1.65,1.5802,1.65,68820,128.0,132.0,126.416,132.0,860.25,0.0,1.0
2024-04-01,1.67,1.67,1.6,1.61,17807,133.6,133.6,128.0,128.8,222.5875,0.0,1.0
2024-04-02,1.68,1.7,1.63,1.63,39475,134.4,136.0,130.4,130.4,493.4375,0.0,1.0
2024-04-03,1.67,1.71,1.66,1.67,28852,133.6,136.8,132.8,133.6,360.65,0.0,1.0
2024-04-04,1.671,1.7352,1.67,1.7001,13500,133.68,138.816,133.6,136.008,168.75,0.0,1.0
2024-04-05,1.71,1.74,1.7,1.73,60741,136.8,139.2,136.0,138.4,759.2625,0.0,1.0
2024-04-08,1.83,1.84,1.7097,1.7097,416349,146.4,147.2,136.776,136.776,5204.3625,0.0,1.0
2024-04-09,1.93,2.16,1.84,1.84,155164,154.4,172.8,147.2,147.2,1939.55,0.0,1.0
2024-04-10,1.87,1.98,1.7498,1.98,165193,149.6,158.4,139.984,158.4,2064.9125,0.0,1.0
2024-04-11,1.91,1.98,1.84,1.87,89685,152.8,158.4,147.2,149.6,1121.0625,0.0,1.0
2024-04-12,2.0,2.0489,1.93,1.945,103812,160.0,163.912,154.4,155.6,1297.65,0.0,1.0
2024-04-15,1.91,2.055,1.9,1.94,165999,152.8,164.4,152.0,155.2,2074.9875,0.0,1.0
2024-04-16,1.907,1.93,1.87,1.875,29139,152.56,154.4,149.6,150.0,364.2375,0.0,1.0
2024-04-17,1.875,1.91,1.83,1.91,20411,150.0,152.8,146.4,152.8,255.1375,0.0,1.0
2024-04-18,1.845,1.895,1.84,1.88,20648,147.6,151.6,147.2,150.4,258.1,0.0,1.0
2024-04-19,1.75,1.8438,1.75,1.8,49185,140.0,147.504,140.0,144.0,614.8125,0.0,1.0
2024-04-22,1.795,1.84,1.76,1.76,18391,143.6,147.2,140.8,140.8,229.8875,0.0,1.0
2024-04-23,1.89,1.93,1.815,1.8699,29744,151.2,154.4,145.2,149.592,371.8,0.0,1.0
2024-04-24,1.89,1.9,1.88,1.9,3616,151.2,152.0,150.4,152.0,45.2,0.0,1.0
2024-04-25,1.85,1.975,1.82,1.82,5063,148.0,158.0,145.6,145.6,63.2875,0.0,1.0
2024-04-26,1.89,1.89,1.85,1.8601,10207,151.2,151.2,148.0,148.808,127.5875,0.0,1.0
2024-04-29,1.86,1.94,1.85,1.86,18793,148.8,155.2,148.0,148.8,234.9125,0.0,1.0
2024-04-30,1.855,1.88,1.83,1.83,4611,148.4,150.4,146.4,146.4,57.6375,0.0,1.0
2024-05-01,1.84,1.89,1.83,1.86,6963,147.2,151.2,146.4,148.8,87.0375,0.0,1.0
2024-05-02,1.93,1.93,1.86,1.86,7161,154.4,154.4,148.8,148.8,89.5125,0.0,1.0
2024-05-03,1.94,1.94,1.9135,1.94,1467,155.2,155.2,153.08,155.2,18.3375,0.0,1.0
2024-05-06,1.9144,2.025,1.9,1.9,15504,153.152,162.0,152.0,152.0,193.8,0.0,1.0
2024-05-07,1.9,1.91,1.89,1.91,12120,152.0,152.8,151.2,152.8,151.5,0.0,1.0
2024-05-08,1.9,1.9547,1.881,1.89,9078,152.0,156.376,150.48,151.2,113.475,0.0,1.0
2024-05-09,1.9,1.93,1.89,1.89,13389,152.0,154.4,151.2,151.2,167.3625,0.0,1.0
2024-05-10,1.915,1.915,1.8891,1.89,2167,153.2,153.2,151.128,151.2,27.0875,0.0,1.0
2024-05-13,1.9001,1.9499,1.88,1.88,14249,152.008,155.992,150.4,150.4,178.1125,0.0,1.0
2024-05-14,1.87,1.91,1.84,1.88,28807,149.6,152.8,147.2,150.4,360.0875,0.0,1.0
2024-05-15,1.8292,1.8499,1.77,1.8403,23201,146.336,147.992,141.6,147.224,290.0125,0.0,1.0
2024-05-16,1.6701,1.8,1.53,1.8,156591,133.608,144.0,122.4,144.0,1957.3875,0.0,1.0
2024-05-17,1.72,1.77,1.72,1.7451,12345,137.6,141.6,137.6,139.608,154.3125,0.0,1.0
2024-05-20,1.72,1.73,1.72,1.72,2155,137.6,138.4,137.6,137.6,26.9375,0.0,1.0
2024-05-21,1.66,1.8,1.66,1.8,9605,132.8,144.0,132.8,144.0,120.0625,0.0,1.0
2024-05-22,1.7,1.8098,1.67,1.67,19446,136.0,144.784,133.6,133.6,243.075,0.0,1.0
2024-05-23,1.79,1.82,1.65,1.65,24873,143.2,145.6,132.0,132.0,310.9125,0.0,1.0
2024-05-24,1.7934,1.8962,1.65,1.65,23611,143.472,151.696,132.0,132.0,295.1375,0.0,1.0
2024-05-28,1.86,1.87,1.675,1.675,29340,148.8,149.6,134.0,134.0,366.75,0.0,1.0
2024-05-29,1.7699,1.87,1.7699,1.87,12428,141.592,149.6,141.592,149.6,155.35,0.0,1.0
2024-05-30,1.8601,1.93,1.7841,1.79,29319,148.808,154.4,142.728,143.2,366.4875,0.0,1.0
2024-05-31,1.81,1.94,1.81,1.9,9259,144.8,155.2,144.8,152.0,115.7375,0.0,1.0
2024-06-03,2.0239,2.1399,1.86,1.871,67654,161.912,171.192,148.8,149.68,845.675,0.0,1.0
2024-06-04,2.14,2.2499,2.07,2.07,99337,171.2,179.992,165.6,165.6,1241.7125,0.0,1.0
2024-06-05,2.15,2.2,2.09,2.11,72440,172.0,176.0,167.2,168.8,905.5,0.0,1.0
2024-06-06,2.65,2.95,2.29,2.29,690407,212.0,236.0,183.2,183.2,8630.0875,0.0,1.0
2024-06-07,2.48,2.546,2.09,2.4,184870,198.4,203.68,167.2,192.0,2310.875,0.0,1.0
2024-06-10,2.37,2.53,2.34,2.4,86283,189.6,202.4,187.2,192.0,1078.5375,0.0,1.0
2024-06-11,2.435,2.5,2.38,2.38,29290,194.8,200.0,190.4,190.4,366.125,0.0,1.0
2024-06-12,2.63,2.63,2.1101,2.35,411387,210.4,210.4,168.808,188.0,5142.3375,0.0,1.0
2024-06-13,2.5233,2.7,2.4909,2.66,40829,201.864,216.0,199.272,212.8,510.3625,0.0,1.0
2024-06-14,2.84,2.93,2.5093,2.7,62397,227.2,234.4,200.744,216.0,779.9625,0.0,1.0
2024-06-17,2.84,2.8599,2.48,2.63,144695,227.2,228.792,198.4,210.4,1808.6875,0.0,1.0
2024-06-18,2.84,2.88,2.68,2.83,22150,227.2,230.4,214.4,226.4,276.875,0.0,1.0
2024-06-20,2.4472,2.86,2.35,2.76,104302,195.776,228.8,188.0,220.8,1303.775,0.0,1.0
2024-06-21,2.56,2.57,2.4,2.49,22799,204.8,205.6,192.0,199.2,284.9875,0.0,1.0
2024-06-24,2.89,2.95,2.62,2.62,56208,231.2,236.0,209.6,209.6,702.6,0.0,1.0
2024-06-25,2.91,2.99,2.65,2.65,52689,232.8,239.2,212.0,212.0,658.6125,0.0,1.0
2024-06-26,2.94,2.98,2.89,2.8993,16988,235.2,238.4,231.2,231.944,212.35,0.0,1.0
2024-06-27,2.87,2.98,2.86,2.94,22022,229.6,238.4,228.8,235.2,275.275,0.0,1.0
2024-06-28,2.92,2.9726,2.9,2.9726,23622,233.6,237.808,232.0,237.808,295.275,0.0,1.0
2024-07-01,2.94,2.95,2.88,2.91,21549,235.2,236.0,230.4,232.8,269.3625,0.0,1.0
2024-07-02,2.82,2.93,2.7911,2.89,42934,225.6,234.4,223.288,231.2,536.675,0.0,1.0
2024-07-03,2.55,2.89,2.4101,2.85,56334,204.0,231.2,192.808,228.0,704.175,0.0,1.0
2024-07-05,2.56,2.71,2.47,2.64,75649,204.8,216.8,197.6,211.2,945.6125,0.0,1.0
2024-07-08,2.23,2.6,2.2,2.6,132470,178.4,208.0,176.0,208.0,1655.875,0.0,1.0
2024-07-09,2.26,2.3299,2.21,2.21,71805,180.8,186.392,176.8,176.8,897.5625,0.0,1.0
2024-07-10,2.07,2.31,2.03,2.25,38927,165.6,184.8,162.4,180.0,486.5875,0.0,1.0
2024-07-11,2.03,2.15,1.88,2.11,145095,162.4,172.0,150.4,168.8,1813.6875,0.0,1.0
2024-07-12,1.95,2.03,1.915,2.03,60809,156.0,162.4,153.2,162.4,760.1125,0.0,1.0
2024-07-15,1.96,2.0231,1.91,1.92,38918,156.8,161.848,152.8,153.6,486.475,0.0,1.0
2024-07-16,1.95,2.06,1.88,1.93,43753,156.0,164.8,150.4,154.4,546.9125,0.0,1.0
2024-07-17,1.9,2.0199,1.8617,2.0199,23750,152.0,161.592,148.936,161.592,296.875,0.0,1.0
2024-07-18,1.91,1.9599,1.85,1.9,28612,152.8,156.792,148.0,152.0,357.65,0.0,1.0
2024-07-19,1.91,1.91,1.56,1.8803,16777,152.8,152.8,124.8,150.424,209.7125,0.0,1.0
2024-07-22,1.97,2.06,1.88,1.88,14986,157.6,164.8,150.4,150.4,187.325,0.0,1.0
2024-07-23,1.97,1.97,1.82,1.82,22355,157.6,157.6,145.6,145.6,279.4375,0.0,1.0
2024-07-24,1.9259,1.9259,1.86,1.87,1889,154.072,154.072,148.8,149.6,23.6125,0.0,1.0
2024-07-25,1.96,2.0,1.85,1.95,43156,156.8,160.0,148.0,156.0,539.45,0.0,1.0
2024-07-26,1.85,1.97,1.85,1.95,47413,148.0,157.6,148.0,156.0,592.6625,0.0,1.0
2024-07-29,1.83,1.99,1.81,1.915,27899,146.4,159.2,144.8,153.2,348.7375,0.0,1.0
2024-07-30,1.64,1.86,1.6201,1.82,54994,131.2,148.8,129.608,145.6,687.425,0.0,1.0
2024-07-31,1.85,1.9,1.675,1.7,216551,148.0,152.0,134.0,136.0,2706.8875,0.0,1.0
2024-08-01,1.72,1.9486,1.72,1.845,35098,137.6,155.888,137.6,147.6,438.725,0.0,1.0
2024-08-02,1.65,1.77,1.61,1.7,20087,132.0,141.6,128.8,136.0,251.0875,0.0,1.0
2024-08-05,1.58,1.65,1.55,1.55,10810,126.4,132.0,124.0,124.0,135.125,0.0,1.0
2024-08-06,1.64,1.75,1.6001,1.61,20186,131.2,140.0,128.008,128.8,252.325,0.0,1.0
2024-08-07,1.62,1.68,1.62,1.6796,7886,129.6,134.4,129.6,134.368,98.575,0.0,1.0
2024-08-08,1.69,1.74,1.6199,1.62,13036,135.2,139.2,129.592,129.6,162.95,0.0,1.0
2024-08-09,1.66,1.74,1.6001,1.74,10577,132.8,139.2,128.008,139.2,132.2125,0.0,1.0
2024-08-12,1.615,1.66,1.56,1.66,3226,129.2,132.8,124.8,132.8,40.325,0.0,1.0
2024-08-13,1.726,1.76,1.65,1.65,8173,138.08,140.8,132.0,132.0,102.1625,0.0,1.0
2024-08-14,1.7,1.8,1.68,1.7,17686,136.0,144.0,134.4,136.0,221.075,0.0,1.0
2024-08-15,1.7,1.8199,1.69,1.7398,7949,136.0,145.592,135.2,139.184,99.3625,0.0,1.0
2024-08-16,1.72,1.76,1.68,1.68,4341,137.6,140.8,134.4,134.4,54.2625,0.0,1.0
2024-08-19,1.715,1.72,1.68,1.71,15231,137.2,137.6,134.4,136.8,190.3875,0.0,1.0
2024-08-20,1.7,1.77,1.7,1.77,5069,136.0,141.6,136.0,141.6,63.3625,0.0,1.0
2024-08-21,1.68,1.71,1.67,1.7,16506,134.4,136.8,133.6,136.0,206.325,0.0,1.0
2024-08-22,1.77,1.86,1.68,1.71,33540,141.6,148.8,134.4,136.8,419.25,0.0,1.0
2024-08-23,1.79,1.93,1.7,1.72,50919,143.2,154.4,136.0,137.6,636.4875,0.0,1.0
2024-08-26,1.83,1.85,1.71,1.8108,27458,146.4,148.0,136.8,144.864,343.225,0.0,1.0
2024-08-27,1.81,1.95,1.8,1.88,537477,144.8,156.0,144.0,150.4,6718.4625,0.0,1.0
2024-08-28,1.705,1.84,1.69,1.84,33444,136.4,147.2,135.2,147.2,418.05,0.0,1.0
2024-08-29,1.615,1.84,1.61,1.67,58739,129.2,147.2,128.8,133.6,734.2375,0.0,1.0
2024-08-30,1.63,1.68,1.62,1.62,37423,130.4,134.4,129.6,129.6,467.7875,0.0,1.0
2024-09-03,1.65,1.75,1.6,1.6,20610,132.0,140.0,128.0,128.0,257.625,0.0,1.0
2024-09-04,1.71,1.77,1.6201,1.65,3092,136.8,141.6,129.608,132.0,38.65,0.0,1.0
2024-09-05,1.66,1.74,1.63,1.74,5896,132.8,139.2,130.4,139.2,73.7,0.0,1.0
2024-09-06,1.72,1.76,1.65,1.65,23085,137.6,140.8,132.0,132.0,288.5625,0.0,1.0
2024-09-09,1.7,1.7,1.65,1.7,6514,136.0,136.0,132.0,136.0,81.425,0.0,1.0
2024-09-10,1.55,1.69,1.5201,1.69,60460,124.0,135.2,121.608,135.2,755.75,0.0,1.0
2024-09-11,1.68,1.73,1.57,1.63,55909,134.4,138.4,125.6,130.4,698.8625,0.0,1.0
2024-09-12,1.8,1.9099,1.67,1.67,78192,144.0,152.792,133.6,133.6,977.4,0.0,1.0
2024-09-13,1.61,1.85,1.6,1.775,111784,128.8,148.0,128.0,142.0,1397.3,0.0,1.0
2024-09-16,1.95,2.22,1.72,1.9,336517,156.0,177.6,137.6,152.0,4206.4625,0.0,1.0
2024-09-17,2.48,2.48,1.82,1.875,318149,198.4,198.4,145.6,150.0,3976.8625,0.0,1.0
2024-09-18,2.6,2.72,2.3001,2.5,309951,208.0,217.6,184.008,200.0,3874.3875,0.0,1.0
2024-09-19,2.77,2.95,2.5161,2.6,305148,221.6,236.0,201.288,208.0,3814.35,0.0,1.0
2024-09-20,2.63,2.92,2.2,2.74,211938,210.4,233.6,176.0,219.2,2649.225,0.0,1.0
2024-09-23,2.51,2.75,2.468,2.48,249245,200.8,220.0,197.44,198.4,3115.5625,0.0,1.0
2024-09-24,2.86,3.24,2.5,2.59,452433,228.8,259.2,200.0,207.2,5655.4125,0.0,1.0
2024-09-25,3.0,3.05,2.5099,2.88,426273,240.0,244.0,200.792,230.4,5328.4125,0.0,1.0
2024-09-26,2.9,3.09,2.85,3.02,415010,232.0,247.2,228.0,241.6,5187.625,0.0,1.0
2024-09-27,2.85,3.0299,2.785,2.91,397490,228.0,242.392,222.8,232.8,4968.625,0.0,1.0
2024-09-30,2.77,2.928,2.51,2.83,496519,221.6,234.24,200.8,226.4,6206.4875,0.0,1.0
2024-10-01,2.8,2.97,2.57,2.74,289580,224.0,237.6,205.6,219.2,3619.75,0.0,1.0
2024-10-02,2.64,2.82,2.64,2.75,702774,211.2,225.6,211.2,220.0,8784.675,0.0,1.0
2024-10-03,3.04,3.3252,2.62,2.71,407248,243.2,266.016,209.6,216.8,5090.6,0.0,1.0
2024-10-04,14.81,15.55,2.34,2.8,11799875,1184.8,1244.0,187.2,224.0,147498.4375,0.0,1.0
2024-10-07,12.24,15.47,10.4,14.77,6929305,979.2,1237.6,832.0,1181.6,86616.3125,0.0,1.0
2024-10-08,12.24,12.24,12.24,12.24,384,979.2,979.2,979.2,979.2,4.8,0.0,1.0
2024-10-09,12.24,12.24,12.24,12.24,0,979.2,979.2,979.2,979.2,0,0.0,1.0
2024-10-10,12.24,12.24,12.24,12.24,0,979.2,979.2,979.2,979.2,0,0.0,1.0
2024-10-11,12.24,12.24,12.24,12.24,0,979.2,979.2,979.2,979.2,0,0.0,1.0
2024-10-14,12.24,12.24,12.24,12.24,0,979.2,979.2,979.2,979.2,0,0.0,1.0
2024-10-15,12.24,12.24,12.24,12.24,0,979.2,979.2,979.2,979.2,0,0.0,1.0
2024-10-16,12.24,12.24,12.24,12.24,0,979.2,979.2,979.2,979.2,0,0.0,1.0
2024-10-17,12.24,12.24,12.24,12.24,0,979.2,979.2,979.2,979.2,0,0.0,1.0
2024-10-18,12.24,12.24,12.24,12.24,0,979.2,979.2,979.2,979.2,0,0.0,1.0
2024-10-21,12.24,12.24,12.24,12.24,0,979.2,979.2,979.2,979.2,0,0.0,1.0
2024-10-22,11.98,13.65,9.76,10.0,982445,958.4,1092.0,780.8,800.0,12280.5625,0.0,1.0
2024-10-23,10.3,11.76,10.2001,10.22,438097,824.0,940.8,816.008,817.6,5476.2125,0.0,1.0
2024-10-24,9.09,10.27,8.01,10.2,330877,727.2,821.6,640.8,816.0,4135.9625,0.0,1.0
2024-10-25,10.56,10.94,8.21,8.21,405684,844.8,875.2,656.8,656.8,5071.05,0.0,1.0
2024-10-28,12.82,13.37,10.0,10.38,274610,1025.6,1069.6,800.0,830.4,3432.625,0.0,1.0
2024-10-29,11.915,13.85,11.45,12.71,83716,953.2,1108.0,916.0,1016.8,1046.45,0.0,1.0
2024-10-30,13.03,13.38,11.4602,11.69,402041,1042.4,1070.4,916.816,935.2,5025.5125,0.0,1.0
2024-10-31,10.67,12.94,10.3204,12.21,200393,853.6,1035.2,825.632,976.8,2504.9125,0.0,1.0
2024-11-01,10.89,12.24,10.37,10.37,322449,871.2,979.2,829.6,829.6,4030.6125,0.0,1.0
2024-11-04,10.8,11.65,10.5641,10.69,255688,864.0,932.0,845.128,855.2,3196.1,0.0,1.0
2024-11-05,9.67,11.01,9.1028,10.8,299124,773.6,880.8,728.224,864.0,3739.05,0.0,1.0
2024-11-06,10.0,10.185,9.0001,9.43,371021,800.0,814.8,720.008,754.4,4637.7625,0.0,1.0
2024-11-07,9.07,10.93,8.73,9.3,1049487,725.6,874.4,698.4,744.0,13118.5875,0.0,1.0
2024-11-08,5.79,8.53,5.2325,8.22,530528,463.2,682.4,418.6,657.6,6631.6,0.0,1.0
2024-11-11,5.58,6.48,5.58,5.7,92541,446.4,518.4,446.4,456.0,1156.7625,0.0,1.0
2024-11-12,5.955,6.6627,5.0701,5.54,278395,476.4,533.016,405.608,443.2,3479.9375,0.0,1.0
2024-11-13,6.19,6.66,5.967,6.17,86319,495.2,532.8,477.36,493.6,1078.9875,0.0,1.0
2024-11-14,6.08,6.69,5.6,6.07,101445,486.4,535.2,448.0,485.6,1268.0625,0.0,1.0
2024-11-15,5.85,6.49,5.81,6.33,255245,468.0,519.2,464.8,506.4,3190.5625,0.0,1.0
2024-11-18,6.44,6.68,5.6546,6.14,145385,515.2,534.4,452.368,491.2,1817.3125,0.0,1.0
2024-11-19,8.1,8.515,5.7001,6.32,219474,648.0,681.2,456.008,505.6,2743.425,0.0,1.0
2024-11-20,7.97,8.5,7.6483,8.38,72607,637.6,680.0,611.864,670.4,907.5875,0.0,1.0
2024-11-21,7.2,8.0,6.69,7.67,155830,576.0,640.0,535.2,613.6,1947.875,0.0,1.0
2024-11-22,7.5,8.3356,7.3,7.38,84268,600.0,666.848,584.0,590.4,1053.35,0.0,1.0
2024-11-25,7.27,7.8812,6.76,7.09,137120,581.6,630.496,540.8,567.2,1714,0.0,1.0
2024-11-26,7.11,7.8,7.11,7.5,106957,568.8,624.0,568.8,600.0,1336.9625,0.0,1.0
2024-11-27,7.25,7.58,6.9001,7.23,77381,580.0,606.4,552.008,578.4,967.2625,0.0,1.0
2024-11-29,7.71,7.95,7.3,7.3,12004,616.8,636.0,584.0,584.0,150.05,0.0,1.0
2024-12-02,7.33,9.075,7.04,8.0,229399,586.4,726.0,563.2,640.0,2867.4875,0.0,1.0
2024-12-03,7.3,7.69,7.15,7.15,55697,584.0,615.2,572.0,572.0,696.2125,0.0,1.0
2024-12-04,7.7,7.83,7.13,7.13,141030,616.0,626.4,570.4,570.4,1762.875,0.0,1.0
2024-12-05,9.05,9.55,7.36,7.7,427299,724.0,764.0,588.8,616.0,5341.2375,0.0,1.0
2024-12-06,9.26,11.08,8.36,8.36,424773,740.8,886.4,668.8,668.8,5309.6625,0.0,1.0
2024-12-09,9.69,10.34,8.86,9.38,142043,775.2,827.2,708.8,750.4,1775.5375,0.0,1.0
2024-12-10,8.1,9.76,8.1,8.46,67460,648.0,780.8,648.0,676.8,843.25,0.0,1.0
2024-12-11,6.62,8.725,6.165,8.17,346314,529.6,698.0,493.2,653.6,4328.925,0.0,1.0
2024-12-12,6.89,7.97,6.405,6.8,96115,551.2,637.6,512.4,544.0,1201.4375,0.0,1.0
2024-12-13,7.41,7.648,6.89,6.95,64671,592.8,611.84,551.2,556.0,808.3875,0.0,1.0
2024-12-16,7.12,7.5,6.6684,6.96,69713,569.6,600.0,533.472,556.8,871.4125,0.0,1.0
2024-12-17,7.11,7.72,6.915,7.02,109062,568.8,617.6,553.2,561.6,1363.275,0.0,1.0
2024-12-18,6.78,7.36,6.5314,7.16,73727,542.4,588.8,522.512,572.8,921.5875,0.0,1.0
2024-12-19,5.96,6.78,5.885,6.78,51494,476.8,542.4,470.8,542.4,643.675,0.0,1.0
2024-12-20,5.65,6.5,5.195,6.34,351071,452.0,520.0,415.6,507.2,4388.3875,0.0,1.0
2024-12-23,4.99,5.94,4.22,5.94,79923,399.2,475.2,337.6,475.2,999.0375,0.0,1.0
2024-12-24,5.13,5.56,4.985,4.99,34890,410.4,444.8,398.8,399.2,436.125,0.0,1.0
2024-12-26,5.17,5.8722,4.91,5.15,75196,413.6,469.776,392.8,412.0,939.95,0.0,1.0
2024-12-27,5.79,5.82,5.04,5.04,53276,463.2,465.6,403.2,403.2,665.95,0.0,1.0
2024-12-30,5.57,5.73,5.2,5.56,58115,445.6,458.4,416.0,444.8,726.4375,0.0,1.0
2024-12-31,5.11,5.535,4.92,5.4,33451,408.8,442.8,393.6,432.0,418.1375,0.0,1.0
2025-01-02,5.1,5.9,5.06,5.085,740673,408.0,472.0,404.8,406.8,9258.4125,0.0,1.0
2025-01-03,5.34,5.6999,4.8,5.14,954380,427.2,455.992,384.0,411.2,11929.75,0.0,1.0
2025-01-06,4.85,5.93,4.8215,5.43,692112,388.0,474.4,385.72,434.4,8651.4,0.0,1.0
2025-01-07,5.14,5.21,4.71,4.8,2215452,411.2,416.8,376.8,384.0,27693.15,0.0,1.0
2025-01-08,5.28,5.35,4.9,5.13,1405700,422.4,428.0,392.0,410.4,17571.25,0.0,1.0
2025-01-10,5.31,5.76,4.29,5.35,6089803,424.8,460.8,343.2,428.0,76122.5375,0.0,1.0
2025-01-13,5.55,5.55,5.17,5.32,1063205,444.0,444.0,413.6,425.6,13290.0625,0.0,1.0
2025-01-14,5.6,5.64,5.31,5.5,1264548,448.0,451.2,424.8,440.0,15806.85,0.0,1.0
2025-01-15,5.67,5.82,5.49,5.61,1036182,453.6,465.6,439.2,448.8,12952.275,0.0,1.0
2025-01-16,5.72,6.0,5.45,5.58,3603613,457.6,480.0,436.0,446.4,45045.1625,0.0,1.0
2025-01-17,5.85,5.9008,5.6,5.72,1078308,468.0,472.064,448.0,457.6,13478.85,0.0,1.0
2025-01-21,6.16,6.26,5.6,5.75,4147729,492.8,500.8,448.0,460.0,51846.6125,0.0,1.0
2025-01-22,6.3,6.48,6.01,6.1,3984733,504.0,518.4,480.8,488.0,49809.1625,0.0,1.0
2025-01-23,0.8208,6.42,0.815,6.33,21191084,65.664,513.6,65.2,506.4,264888.55,0.0,1.0
2025-01-24,0.6525,0.819799,0.595,0.8083,12176124,52.2,65.58392,47.6,64.664,152201.55,0.0,1.0
2025-01-27,0.655,0.78,0.65,0.6674,9103750,52.4,62.4,52.0,53.392,113796.875,0.0,1.0
2025-01-28,0.6303,0.6417,0.562,0.6333,3297278,50.424,51.336,44.96,50.664,41215.975,0.0,1.0
2025-01-29,0.5562,0.5989,0.5562,0.585,1665876,44.496,47.912,44.496,46.8,20823.45,0.0,1.0
2025-01-30,0.552,0.63,0.5505,0.5587,2844680,44.16,50.4,44.04,44.696,35558.5,0.0,1.0
2025-01-31,0.5373,0.55,0.495,0.53,2798747,42.984,44.0,39.6,42.4,34984.3375,0.0,1.0
2025-02-03,0.4629,0.4897,0.4329,0.459,1821922,37.032,39.176,34.632,36.72,22774.025,0.0,1.0
2025-02-04,0.4811,0.4996,0.4468,0.47,1240317,38.488,39.968,35.744,37.6,15503.9625,0.0,1.0
2025-02-05,0.4788,0.487,0.4421,0.487,876068,38.304,38.96,35.368,38.96,10950.85,0.0,1.0
2025-02-06,0.4616,0.4663,0.45,0.45,824064,36.928,37.304,36.0,36.0,10300.8,0.0,1.0
2025-02-07,0.4896,0.539899,0.451,0.46,3056202,39.168,43.19192,36.08,36.8,38202.525,0.0,1.0
2025-02-10,0.49,0.516,0.46,0.46,1012293,39.2,41.28,36.8,36.8,12653.6625,0.0,1.0
2025-02-11,0.496,0.5028,0.46,0.4856,542089,39.68,40.224,36.8,38.848,6776.1125,0.0,1.0
2025-02-12,0.4773,0.505,0.46,0.5,748954,38.184,40.4,36.8,40.0,9361.925,0.0,1.0
2025-02-13,0.4651,0.5197,0.45,0.46,3704917,37.208,41.576,36.0,36.8,46311.4625,0.0,1.0
2025-02-14,0.4879,0.489,0.43,0.4501,1515737,39.032,39.12,34.4,36.008,18946.7125,0.0,1.0
2025-02-18,0.474,0.52,0.45,0.52,752064,37.92,41.6,36.0,41.6,9400.8,0.0,1.0
2025-02-19,0.4259,0.4695,0.415,0.46,1413392,34.072,37.56,33.2,36.8,17667.4,0.0,1.0
2025-02-20,0.365,0.4226,0.359,0.41,2296025,29.2,33.808,28.72,32.8,28700.3125,0.0,1.0
2025-02-21,0.3664,0.4,0.362,0.39,9918832,29.312,32.0,28.96,31.2,123985.4,0.0,1.0
2025-02-24,0.2606,0.3519,0.2265,0.35,6135910,20.848,28.152,18.12,28.0,76698.875,0.0,1.0
2025-02-25,0.236,0.25,0.2113,0.2488,2391490,18.88,20.0,16.904,19.904,29893.625,0.0,1.0
2025-02-26,0.2414,0.25,0.221,0.236,1391826,19.312,20.0,17.68,18.88,17397.825,0.0,1.0
2025-02-27,0.26,0.28,0.2181,0.2213,3697842,20.8,22.4,17.448,17.704,46223.025,0.0,1.0
2025-02-28,0.246,0.2499,0.23,0.24,986437,19.68,19.992,18.4,19.2,12330.4625,0.0,1.0
2025-03-03,0.2199,0.2399,0.2198,0.235,789580,17.592,19.192,17.584,18.8,9869.75,0.0,1.0
2025-03-04,0.1921,0.222699,0.1782,0.2194,1392827,15.368,17.81592,14.256,17.552,17410.3375,0.0,1.0
2025-03-05,0.2084,0.2088,0.196,0.196,467100,16.672,16.704,15.68,15.68,5838.75,0.0,1.0
2025-03-06,0.216,0.22529,0.21,0.21,911743,17.28,18.0232,16.8,16.8,11396.7875,0.0,1.0
2025-03-07,0.2444,0.25,0.225,0.225,1312289,19.552,20.0,18.0,18.0,16403.6125,0.0,1.0
2025-03-10,0.224,0.244,0.212,0.222,1118061,17.92,19.52,16.96,17.76,13975.7625,0.0,1.0
2025-03-11,0.2399,0.24,0.205,0.2173,548176,19.192,19.2,16.4,17.384,6852.2,0.0,1.0
2025-03-12,0.2351,0.245,0.22801,0.24,365262,18.808,19.6,18.2408,19.2,4565.775,0.0,1.0
2025-03-13,0.2348,0.2479,0.2212,0.244,251695,18.784,19.832,17.696,19.52,3146.1875,0.0,1.0
2025-03-14,0.2326,0.2449,0.2297,0.2398,242796,18.608,19.592,18.376,19.184,3034.95,0.0,1.0
2025-03-17,0.244,0.248,0.2315,0.2315,334158,19.52,19.84,18.52,18.52,4176.975,0.0,1.0
2025-03-18,0.2388,0.245,0.2282,0.2367,373808,19.104,19.6,18.256,18.936,4672.6,0.0,1.0
2025-03-19,0.2389,0.248,0.201,0.201,464976,19.112,19.84,16.08,16.08,5812.2,0.0,1.0
2025-03-20,0.235999,0.2449,0.23,0.23,340423,18.87992,19.592,18.4,18.4,4255.2875,0.0,1.0
2025-03-21,0.231,0.2382,0.23,0.237,208454,18.48,19.056,18.4,18.96,2605.675,0.0,1.0
2025-03-24,0.2275,0.231,0.215,0.231,249147,18.2,18.48,17.2,18.48,3114.3375,0.0,1.0
2025-03-25,0.2206,0.24,0.22,0.2275,345549,17.648,19.2,17.6,18.2,4319.3625,0.0,1.0
2025-03-26,0.2278,0.24,0.2151,0.2151,326339,18.224,19.2,17.208,17.208,4079.2375,0.0,1.0
2025-03-27,0.263,0.265,0.2271,0.24,442678,21.04,21.2,18.168,19.2,5533.475,0.0,1.0
2025-03-28,0.238,0.259,0.2213,0.245,393070,19.04,20.72,17.704,19.6,4913.375,0.0,1.0
2025-03-31,0.23,0.2585,0.211,0.211,412848,18.4,20.68,16.88,16.88,5160.6,0.0,1.0
2025-04-01,0.226,0.237,0.201,0.201,77967,18.08,18.96,16.08,16.08,974.5875,0.0,1.0
2025-04-02,0.2252,0.23,0.21,0.2258,237884,18.016,18.4,16.8,18.064,2973.55,0.0,1.0
2025-04-03,0.2113,0.2349,0.21,0.225,491352,16.904,18.792,16.8,18.0,6141.9,0.0,1.0
2025-04-04,0.219,0.2202,0.2013,0.21,14488251,17.52,17.616,16.104,16.8,181103.1375,0.0,1.0
2025-04-07,0.416,0.55,0.308,0.4794,161903179,33.28,44.0,24.64,38.352,2023789.7375,0.0,1.0
2025-04-08,0.342,0.368,0.3106,0.35,6302021,27.36,29.44,24.848,28.0,78775.2625,0.0,1.0
2025-04-09,0.2948,0.3269,0.2612,0.287,2064899,23.584,26.152,20.896,22.96,25811.2375,0.0,1.0
2025-04-10,0.33,0.339566,0.2802,0.285,1387724,26.4,27.16528,22.416,22.8,17346.55,0.0,1.0
2025-04-11,0.3129,0.313,0.2812,0.3,1012034,25.032,25.04,22.496,24.0,12650.425,0.0,1.0
2025-04-14,0.2904,0.3043,0.2611,0.2611,966689,23.232,24.344,20.888,20.888,12083.6125,0.0,1.0
2025-04-15,0.3001,0.309,0.27,0.27,604847,24.008,24.72,21.6,21.6,7560.5875,0.0,1.0
2025-04-16,0.284,0.319999,0.27,0.2974,441292,22.72,25.59992,21.6,23.792,5516.15,0.0,1.0
2025-04-17,0.31,0.3199,0.275,0.288,273310,24.8,25.592,22.0,23.04,3416.375,0.0,1.0
2025-04-21,0.2784,0.3099,0.27311,0.295,753471,22.272,24.792,21.8488,23.6,9418.3875,0.0,1.0
2025-04-22,0.2803,0.295999,0.27,0.29,302592,22.424,23.67992,21.6,23.2,3782.4,0.0,1.0
2025-04-23,0.2974,0.3199,0.2845,0.29,307751,23.792,25.592,22.76,23.2,3846.8875,0.0,1.0
2025-04-24,0.289,0.31,0.275,0.3053,455864,23.12,24.8,22.0,24.424,5698.3,0.0,1.0
2025-04-25,0.3058,0.3088,0.2819,0.2966,413600,24.464,24.704,22.552,23.728,5170,0.0,1.0
2025-04-28,0.2949,0.299,0.2903,0.299,358979,23.592,23.92,23.224,23.92,4487.2375,0.0,1.0
2025-04-29,0.295,0.295,0.2807,0.29,288342,23.6,23.6,22.456,23.2,3604.275,0.0,1.0
2025-04-30,0.2945,0.298,0.281,0.285,340398,23.56,23.84,22.48,22.8,4254.975,0.0,1.0
2025-05-01,0.293,0.309299,0.271,0.271,495930,23.44,24.74392,21.68,21.68,6199.125,0.0,1.0
2025-05-02,0.3164,0.3212,0.288,0.29,790435,25.312,25.696,23.04,23.2,9880.4375,0.0,1.0
2025-05-05,0.35,0.3619,0.29,0.3021,1049135,28.0,28.952,23.2,24.168,13114.1875,0.0,1.0
2025-05-06,0.4003,0.42,0.362,0.366,2889780,32.024,33.6,28.96,29.28,36122.25,0.0,1.0
2025-05-07,0.4267,0.448,0.4,0.43,1447143,34.136,35.84,32.0,34.4,18089.2875,0.0,1.0
2025-05-08,0.46,0.4709,0.424,0.424,884336,36.8,37.672,33.92,33.92,11054.2,0.0,1.0
2025-05-09,0.422,0.46205,0.3801,0.4592,1303366,33.76,36.964,30.408,36.736,16292.075,0.0,1.0
2025-05-12,0.433,0.88,0.4066,0.4658,27335769,34.64,70.4,32.528,37.264,341697.1125,0.0,1.0
2025-05-13,0.45,0.4751,0.42,0.439,1487865,36.0,38.008,33.6,35.12,18598.3125,0.0,1.0
2025-05-14,0.54,0.54,0.445,0.445,975342,43.2,43.2,35.6,35.6,12191.775,0.0,1.0
2025-05-15,0.4617,0.55,0.46,0.5055,616136,36.936,44.0,36.8,40.44,7701.7,0.0,1.0
2025-05-16,0.5312,0.5709,0.49,0.4901,2463641,42.496,45.672,39.2,39.208,30795.5125,0.0,1.0
2025-05-19,0.5486,0.58,0.5089,0.52,911017,43.888,46.4,40.712,41.6,11387.7125,0.0,1.0
2025-05-20,0.4746,0.519,0.4302,0.51,2179555,37.968,41.52,34.416,40.8,27244.4375,0.0,1.0
2025-05-21,0.431,0.4503,0.4011,0.4503,840147,34.48,36.024,32.088,36.024,10501.8375,0.0,1.0
2025-05-22,0.4608,0.479,0.42,0.42,764968,36.864,38.32,33.6,33.6,9562.1,0.0,1.0
2025-05-23,0.48,0.485,0.4493,0.45,246468,38.4,38.8,35.944,36.0,3080.85,0.0,1.0
2025-05-27,0.517,0.5173,0.481,0.49,294558,41.36,41.384,38.48,39.2,3681.975,0.0,1.0
2025-05-28,0.4947,0.5192,0.4827,0.5091,220178,39.576,41.536,38.616,40.728,2752.225,0.0,1.0
2025-05-29,0.504,0.518,0.49,0.49,386091,40.32,41.44,39.2,39.2,4826.1375,0.0,1.0
2025-05-30,0.4752,0.4963,0.435,0.435,329886,38.016,39.704,34.8,34.8,4123.575,0.0,1.0
2025-06-02,0.479,0.482,0.46,0.46,461914,38.32,38.56,36.8,36.8,5773.925,0.0,1.0
2025-06-03,0.48,0.5061,0.48,0.4849,548746,38.4,40.488,38.4,38.792,6859.325,0.0,1.0
2025-06-04,0.4793,0.5,0.46,0.4805,264885,38.344,40.0,36.8,38.44,3311.0625,0.0,1.0
2025-06-05,0.4828,0.4862,0.4503,0.4503,175228,38.624,38.896,36.024,36.024,2190.35,0.0,1.0
2025-06-06,0.494,0.4997,0.47,0.47,237018,39.52,39.976,37.6,37.6,2962.725,0.0,1.0
2025-06-09,0.475,0.4913,0.4705,0.4705,144936,38.0,39.304,37.64,37.64,1811.7,0.0,1.0
2025-06-10,0.4896,0.59,0.4342,0.47,1505288,39.168,47.2,34.736,37.6,18816.1,0.0,1.0
2025-06-11,0.55,0.67,0.485,0.4898,3312297,44.0,53.6,38.8,39.184,41403.7125,0.0,1.0
2025-06-12,0.55,0.553,0.49165,0.55,2761695,44.0,44.24,39.332,44.0,34521.1875,0.0,1.0
2025-06-13,0.225,0.4199,0.1999,0.4199,15151525,18.0,33.592,15.992,33.592,189394.0625,0.0,1.0
2025-06-16,0.2065,0.22,0.2014,0.2028,8154306,16.52,17.6,16.112,16.224,101928.825,0.0,1.0
2025-06-17,0.2165,0.2388,0.2126,0.219,7826170,17.32,19.104,17.008,17.52,97827.125,0.0,1.0
2025-06-18,0.1714,0.18,0.1603,0.18,10675578,13.712,14.4,12.824,14.4,133444.725,0.0,1.0
2025-06-20,0.148,0.1634,0.142,0.162,10149343,11.84,13.072,11.36,12.96,126866.7875,0.0,1.0
2025-06-23,0.15,0.168,0.143,0.1465,5731667,12.0,13.44,11.44,11.72,71645.8375,0.0,1.0
2025-06-24,0.1418,0.1477,0.1351,0.1477,2958955,11.344,11.816,10.808,11.816,36986.9375,0.0,1.0
2025-06-25,0.14,0.1496,0.1382,0.139,2154154,11.2,11.968,11.056,11.12,26926.925,0.0,1.0
2025-06-26,0.1425,0.1447,0.1381,0.1381,2032811,11.4,11.576,11.048,11.048,25410.1375,0.0,1.0
2025-06-27,0.1374,0.1489,0.1362,0.14,1774160,10.992,11.912,10.896,11.2,22177,0.0,1.0
2025-06-30,0.1295,0.1393,0.1244,0.1317,4354987,10.36,11.144,9.952,10.536,54437.3375,0.0,1.0
2025-07-01,0.129,0.1301,0.1219,0.1222,1707725,10.32,10.408,9.752,9.776,21346.5625,0.0,1.0
2025-07-02,0.127,0.1311,0.1231,0.13,1379626,10.16,10.488,9.848,10.4,17245.325,0.0,1.0
2025-07-03,0.1295,0.139,0.1251,0.126,7213583,10.36,11.12,10.008,10.08,90169.7875,0.0,1.0
2025-07-07,0.125,0.1295,0.125,0.129,1602153,10.0,10.36,10.0,10.32,20026.9125,0.0,1.0
2025-07-08,0.1299,0.1318,0.1248,0.125,2400064,10.392,10.544,9.984,10.0,30000.8,0.0,1.0
2025-07-09,0.1278,0.1302,0.1233,0.13,3141804,10.224,10.416,9.864,10.4,39272.55,0.0,1.0
2025-07-10,0.1245,0.1288,0.124101,0.1278,2088025,9.96,10.304,9.92808,10.224,26100.3125,0.0,1.0
2025-07-11,0.1211,0.127999,0.117,0.1255,3131230,9.688,10.23992,9.36,10.04,39140.375,0.0,1.0
2025-07-14,0.1151,0.1208,0.1116,0.1116,2410031,9.208,9.664,8.928,8.928,30125.3875,0.0,1.0
2025-07-15,0.1027,0.115,0.1017,0.115,10937973,8.216,9.2,8.136,9.2,136724.6625,0.0,1.0
2025-07-16,0.1099,0.117,0.1027,0.105,11472319,8.792,9.36,8.216,8.4,143403.9875,0.0,1.0
2025-07-17,0.107,0.1125,0.104,0.1125,3240489,8.56,9.0,8.32,9.0,40506.1125,0.0,1.0
2025-07-18,0.108,0.1085,0.104,0.1056,2395466,8.64,8.68,8.32,8.448,29943.325,0.0,1.0
2025-07-21,0.1158,0.1188,0.108,0.1097,14288399,9.264,9.504,8.64,8.776,178604.9875,0.0,1.0
2025-07-22,0.1202,0.1284,0.1167,0.1171,15411830,9.616,10.272,9.336,9.368,192647.875,0.0,1.0
2025-07-23,0.1208,0.1227,0.11,0.1205,14980041,9.664,9.816,8.8,9.64,187250.5125,0.0,1.0
2025-07-24,0.1257,0.1348,0.116,0.119,22609585,10.056,10.784,9.28,9.52,282619.8125,0.0,1.0
2025-07-25,0.1183,0.1263,0.116,0.1239,12208491,9.464,10.104,9.28,9.912,152606.1375,0.0,1.0
2025-07-28,0.126,0.134,0.1188,0.122,14882760,10.08,10.72,9.504,9.76,186034.5,0.0,1.0
2025-07-29,0.114,0.122,0.1121,0.1213,9131366,9.12,9.76,8.968,9.704,114142.075,0.0,1.0
2025-07-30,0.1121,0.1225,0.1101,0.118,15546496,8.968,9.8,8.808,9.44,194331.2,0.0,1.0
2025-07-31,0.075,0.1,0.0742,0.0946,22933377,6.0,8.0,5.936,7.568,286667.2125,0.0,1.0
2025-08-01,0.0694,0.077,0.0662,0.0707,12186737,5.552,6.16,5.296,5.656,152334.2125,0.0,1.0
2025-08-04,0.079,0.0914,0.07,0.07,26644993,6.32,7.312,5.6,5.6,333062.4125,0.0,1.0
2025-08-05,0.0825,0.0864,0.0751,0.0751,13056537,6.6,6.912,6.008,6.008,163206.7125,0.0,1.0
2025-08-06,0.0835,0.0928,0.0796,0.0832,20853254,6.68,7.424,6.368,6.656,260665.675,0.0,1.0
2025-08-07,0.0939,0.095,0.079002,0.0794,23750778,7.512,7.6,6.32016,6.352,296884.725,0.0,1.0
2025-08-08,0.0864,0.1009,0.085,0.1,18549125,6.912,8.072,6.8,8.0,231864.0625,0.0,1.0
2025-08-11,0.0921,0.096,0.0861,0.0891,30917012,7.368,7.68,6.888,7.128,386462.65,0.0,1.0
2025-08-12,0.0868,0.092,0.0816,0.0915,106303953,6.944,7.36,6.528,7.32,1328799.4125,0.0,1.0
2025-08-13,0.0765,0.0794,0.072,0.0787,21247448,6.12,6.352,5.76,6.296,265593.1,0.0,1.0
2025-08-14,0.0522,0.0564,0.0473,0.054,57575878,4.176,4.512,3.784,4.32,719698.475,0.0,1.0
2025-08-15,0.0394,0.0439,0.0355,0.0422,43649617,3.152,3.512,2.84,3.376,545620.2125,0.0,1.0
2025-08-18,3.28,3.5,2.69,2.94,460107,3.28,3.5,2.69,2.94,460107,0.0,0.0125
2025-08-19,2.7,3.2,2.6501,3.02,298555,2.7,3.2,2.6501,3.02,298555,0.0,1.0
2025-08-20,2.36,2.66,2.34,2.54,169435,2.36,2.66,2.34,2.54,169435,0.0,1.0
2025-08-21,2.2,2.55,2.1584,2.36,238848,2.2,2.55,2.1584,2.36,238848,0.0,1.0
2025-08-22,2.26,2.3,1.96,2.08,156089,2.26,2.3,1.96,2.08,156089,0.0,1.0
2025-08-25,2.07,2.3185,2.03,2.29,100877,2.07,2.3185,2.03,2.29,100877,0.0,1.0
2025-08-26,2.03,2.16,1.91,2.16,221693,2.03,2.16,1.91,2.16,221693,0.0,1.0
2025-08-27,1.9,2.0786,1.86,2.02,200912,1.9,2.0786,1.86,2.02,200912,0.0,1.0
2025-08-28,1.69,1.85,1.5,1.81,232005,1.69,1.85,1.5,1.81,232005,0.0,1.0
2025-08-29,1.71,1.9701,1.59,1.59,199061,1.71,1.9701,1.59,1.59,199061,0.0,1.0
2025-09-02,2.255,2.58,1.71,1.75,1947606,2.255,2.58,1.71,1.75,1947606,0.0,1.0
2025-09-03,2.17,2.24,1.9,2.0,327025,2.17,2.24,1.9,2.0,327025,0.0,1.0
2025-09-04,2.05,2.2,1.94,2.17,1088222,2.05,2.2,1.94,2.17,1088222,0.0,1.0
2025-09-05,2.06,2.16,1.9,2.04,234609,2.06,2.16,1.9,2.04,234609,0.0,1.0
2025-09-08,2.19,2.51,2.0,2.0,398673,2.19,2.51,2.0,2.0,398673,0.0,1.0
2025-09-09,3.24,3.81,2.15,2.16,2301240,3.24,3.81,2.15,2.16,2301240,0.0,1.0
2025-09-10,2.67,3.25,2.39,2.86,335330,2.67,3.25,2.39,2.86,335330,0.0,1.0
2025-09-11,2.71,2.8,2.374,2.45,240575,2.71,2.8,2.374,2.45,240575,0.0,1.0
2025-09-12,2.92,3.3099,2.5498,2.71,168004,2.92,3.3099,2.5498,2.71,168004,0.0,1.0
2025-09-15,2.95,3.3099,2.6,3.02,121047,2.95,3.3099,2.6,3.02,121047,0.0,1.0
2025-09-16,3.02,3.14,2.7862,2.85,79501,3.02,3.14,2.7862,2.85,79501,0.0,1.0
2025-09-17,2.71,3.095,2.52,3.08,116398,2.71,3.095,2.52,3.08,116398,0.0,1.0
2025-09-18,2.88,2.98,2.6227,2.71,70530,2.88,2.98,2.6227,2.71,70530,0.0,1.0
2025-09-19,2.76,2.9757,2.7,2.71,65516,2.76,2.9757,2.7,2.71,65516,0.0,1.0
2025-09-22,2.61,2.85,2.42,2.71,54388,2.61,2.85,2.42,2.71,54388,0.0,1.0
2025-09-23,2.52,2.5847,2.49,2.51,72403,2.52,2.5847,2.49,2.51,72403,0.0,1.0
2025-09-24,2.53,2.6489,2.49,2.53,51863,2.53,2.6489,2.49,2.53,51863,0.0,1.0
2025-09-25,2.33,2.55,2.2608,2.52,44017,2.33,2.55,2.2608,2.52,44017,0.0,1.0
2025-09-26,2.51,2.78,2.33,2.33,291945,2.51,2.78,2.33,2.33,291945,0.0,1.0
2025-09-29,2.54,2.71,2.44,2.51,83643,2.54,2.71,2.44,2.51,83643,0.0,1.0
2025-09-30,2.53,2.5311,2.47,2.53,34395,2.53,2.5311,2.47,2.53,34395,0.0,1.0
2025-10-01,2.53,2.565,2.46,2.5,14698,2.53,2.565,2.46,2.5,14698,0.0,1.0
2025-10-02,2.64,2.69,2.495,2.54,52527,2.64,2.69,2.495,2.54,52527,0.0,1.0
2025-10-03,2.61,2.71,2.5808,2.69,56069,2.61,2.71,2.5808,2.69,56069,0.0,1.0
2025-10-06,2.58,2.65,2.57,2.61,11447,2.58,2.65,2.57,2.61,11447,0.0,1.0
2025-10-07,2.55,2.68,2.55,2.55,21018,2.55,2.68,2.55,2.55,21018,0.0,1.0
2025-10-08,2.66,2.75,2.55,2.57,81204,2.66,2.75,2.55,2.57,81204,0.0,1.0
2025-10-09,2.62,2.7059,2.56,2.66,25624,2.62,2.7059,2.56,2.66,25624,0.0,1.0
2025-10-10,2.54,2.6,2.5,2.56,1164292,2.54,2.6,2.5,2.56,1164292,0.0,1.0
2025-10-13,2.56,2.6,2.22,2.22,145533,2.56,2.6,2.22,2.22,145533,0.0,1.0
2025-10-14,2.5196,2.61,2.43,2.5,55050,2.5196,2.61,2.43,2.5,55050,0.0,1.0
2025-10-15,2.44,2.5561,2.44,2.48,22448,2.44,2.5561,2.44,2.48,22448,0.0,1.0
2025-10-16,2.49,2.49,2.31,2.46,31364,2.49,2.49,2.31,2.46,31364,0.0,1.0
2025-10-17,2.42,2.5295,2.33,2.4,17534,2.42,2.5295,2.33,2.4,17534,0.0,1.0
2025-10-20,2.55,2.595,2.396,2.42,16499,2.55,2.595,2.396,2.42,16499,0.0,1.0
2025-10-21,2.47,2.49,2.35,2.46,21073,2.47,2.49,2.35,2.46,21073,0.0,1.0
2025-10-22,2.31,2.41,2.25,2.35,22312,2.31,2.41,2.25,2.35,22312,0.0,1.0
2025-10-23,2.32,2.4,2.28,2.4,9170,2.32,2.4,2.28,2.4,9170,0.0,1.0
2025-10-24,2.09,2.31,1.95,2.31,70953,2.09,2.31,1.95,2.31,70953,0.0,1.0
2025-10-27,2.5004,2.56,2.1422,2.21,122567,2.5004,2.56,2.1422,2.21,122567,0.0,1.0
2025-10-28,2.47,2.65,2.43,2.43,77574,2.47,2.65,2.43,2.43,77574,0.0,1.0
2025-10-29,2.34,2.4492,2.3,2.42,23818,2.34,2.4492,2.3,2.42,23818,0.0,1.0
2025-10-30,2.24,2.3462,2.18,2.3462,27665,2.24,2.3462,2.18,2.3462,27665,0.0,1.0
2025-10-31,2.19,2.318,2.14,2.17,17724,2.19,2.318,2.14,2.17,17724,0.0,1.0
2025-11-03,2.17,2.21,2.0901,2.11,21329,2.17,2.21,2.0901,2.11,21329,0.0,1.0
2025-11-04,2.21,2.26,2.04,2.04,35236,2.21,2.26,2.04,2.04,35236,0.0,1.0
2025-11-05,2.11,2.25,2.09,2.13,16879,2.11,2.25,2.09,2.13,16879,0.0,1.0
2025-11-06,2.21,2.2489,2.05,2.05,13781,2.21,2.2489,2.05,2.05,13781,0.0,1.0
2025-11-07,2.24,2.24,2.0301,2.0301,20001,2.24,2.24,2.0301,2.0301,20001,0.0,1.0
2025-11-10,2.4,2.4,2.11,2.11,20997,2.4,2.4,2.11,2.11,20997,0.0,1.0
2025-11-11,2.33,2.3414,2.25,2.3414,3881,2.33,2.3414,2.25,2.3414,3881,0.0,1.0
2025-11-12,2.26,2.4,2.23,2.32,3953,2.26,2.4,2.23,2.32,3953,0.0,1.0
2025-11-13,2.24,2.25,2.16,2.2,11180,2.24,2.25,2.16,2.2,11180,0.0,1.0
2025-11-14,2.11,2.22,2.08,2.17,12106,2.11,2.22,2.08,2.17,12106,0.0,1.0
2025-11-17,2.08,2.1,2.02,2.03,10620,2.08,2.1,2.02,2.03,10620,0.0,1.0
2025-11-18,2.06,2.06,2.0,2.05,7634,2.06,2.06,2.0,2.05,7634,0.0,1.0
2025-11-19,2.09,2.11,2.0,2.1,5199,2.09,2.11,2.0,2.1,5199,0.0,1.0
2025-11-20,2.02,2.02,2.01,2.01,1165,2.02,2.02,2.01,2.01,1165,0.0,1.0
2025-11-21,1.97,2.0,1.97,2.0,8932,1.97,2.0,1.97,2.0,8932,0.0,1.0
2025-11-24,2.2,2.28,2.0002,2.03,26066,2.2,2.28,2.0002,2.03,26066,0.0,1.0
2025-11-25,2.27,2.3,2.1,2.1,24488,2.27,2.3,2.1,2.1,24488,0.0,1.0
2025-11-26,2.2908,2.35,2.28,2.28,10417,2.2908,2.35,2.28,2.28,10417,0.0,1.0