date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-22,3.7,5.2,2.8,3.51,909521,5549.99999999999,7799.99999999998,4199.99999999999,5264.99999999999,606.347333333335,0.0,1.0
2023-06-23,2.63,4.58,2.46,3.81,1694767,3944.99999999999,6869.99999999999,3689.99999999999,5714.99999999999,1129.84466666667,0.0,1.0
2023-06-26,1.85,2.42,1.72,2.38,1346222,2774.99999999999,3629.99999999999,2579.99999999999,3569.99999999999,897.481333333337,0.0,1.0
2023-06-27,1.69,1.86,1.3825,1.49,1435948,2534.99999999999,2789.99999999999,2073.75,2235.0,957.29866666667,0.0,1.0
2023-06-28,1.33,1.64,1.29,1.56,1390977,1995.0,2459.99999999999,1935.0,2339.99999999999,927.318,0.0,1.0
2023-06-29,1.24,1.44,1.1552,1.25,1127406,1860.0,2160.0,1732.8,1875.0,751.604,0.0,1.0
2023-06-30,1.11,1.29,1.07,1.27,6197706,1665.0,1935.0,1605.0,1905.0,4131.804,0.0,1.0
2023-07-03,1.12,1.24,0.99,0.994,872388,1680.0,1860.0,1485.0,1491.0,581.592,0.0,1.0
2023-07-05,1.16,1.22,1.14,1.17,903018,1740.0,1830.0,1710.0,1755.0,602.012,0.0,1.0
2023-07-06,1.12,1.18,1.1,1.15,425970,1680.0,1770.0,1650.0,1725.0,283.98,0.0,1.0
2023-07-07,1.16,1.23,1.09,1.13,854732,1740.0,1845.0,1635.0,1695.0,569.821333333333,0.0,1.0
2023-07-10,1.13,1.22,1.07,1.16,614940,1695.0,1830.0,1605.0,1740.0,409.96,0.0,1.0
2023-07-11,1.12,1.16,1.05,1.1,995673,1680.0,1740.0,1575.0,1650.0,663.782,0.0,1.0
2023-07-12,1.1,1.44,1.08,1.24,4583065,1650.0,2160.0,1620.0,1860.0,3055.37666666667,0.0,1.0
2023-07-13,1.0,1.14,0.97,1.12,1591758,1500.0,1710.0,1455.0,1680.0,1061.172,0.0,1.0
2023-07-14,0.993,1.06,0.975,1.06,855854,1489.5,1590.0,1462.5,1590.0,570.569333333333,0.0,1.0
2023-07-17,1.0,1.11,0.9847,1.1,1972330,1500.0,1665.0,1477.05,1650.0,1314.88666666667,0.0,1.0
2023-07-18,0.8719,1.0,0.85,0.9893,1342546,1307.85,1500.0,1275.0,1483.95,895.030666666667,0.0,1.0
2023-07-19,0.824,0.87,0.77,0.856,1074602,1236.0,1305.0,1155.0,1284.0,716.401333333333,0.0,1.0
2023-07-20,0.81,0.86,0.801,0.838,543814,1215.0,1290.0,1201.5,1257.0,362.542666666667,0.0,1.0
2023-07-21,0.7537,0.8364,0.7537,0.8285,645770,1130.55,1254.6,1130.55,1242.75,430.513333333333,0.0,1.0
2023-07-24,0.6926,0.76,0.6813,0.76,575565,1038.9,1140.0,1021.95,1140.0,383.71,0.0,1.0
2023-07-25,0.66,0.689,0.6313,0.67,525909,989.999999999998,1033.5,946.949999999998,1005.0,350.606000000001,0.0,1.0
2023-07-26,0.659,0.77,0.6212,0.6802,1739697,988.499999999998,1155.0,931.799999999998,1020.3,1159.798,0.0,1.0
2023-07-27,0.5946,0.6699,0.5805,0.6421,814643,891.899999999998,1004.85,870.749999999998,963.149999999998,543.095333333335,0.0,1.0
2023-07-28,0.6066,0.619,0.55,0.619,761788,909.899999999998,928.499999999998,824.999999999998,928.499999999998,507.858666666668,0.0,1.0
2023-07-31,0.6698,0.7142,0.640001,0.7023,1099146,1004.7,1071.3,960.001499999998,1053.45,732.764,0.0,1.0
2023-08-01,0.647,0.6857,0.6304,0.644,669003,970.499999999998,1028.55,945.599999999998,965.999999999998,446.002000000001,0.0,1.0
2023-08-02,0.648,0.6489,0.611,0.6471,340690,971.999999999998,973.349999999998,916.499999999998,970.649999999998,227.126666666667,0.0,1.0
2023-08-03,0.6263,0.645,0.6066,0.634,345941,939.449999999998,967.499999999998,909.899999999998,950.999999999998,230.627333333334,0.0,1.0
2023-08-04,0.602,0.6392,0.6,0.63,287763,902.999999999998,958.799999999998,899.999999999998,944.999999999998,191.842,0.0,1.0
2023-08-07,0.6012,0.63375,0.5802,0.59,337931,901.799999999998,950.624999999998,870.299999999998,884.999999999998,225.287333333334,0.0,1.0
2023-08-08,0.614,0.6187,0.5633,0.591,378311,920.999999999998,928.049999999998,844.949999999998,886.499999999998,252.207333333334,0.0,1.0
2023-08-09,0.602,0.6299,0.5861,0.625,259905,902.999999999998,944.849999999998,879.149999999998,937.499999999998,173.27,0.0,1.0
2023-08-10,0.599,0.629,0.588,0.621,240691,898.499999999998,943.499999999998,881.999999999998,931.499999999998,160.460666666667,0.0,1.0
2023-08-11,0.6196,0.6197,0.585,0.6012,405365,929.399999999998,929.549999999998,877.499999999998,901.799999999998,270.243333333334,0.0,1.0
2023-08-14,0.6034,0.625,0.6012,0.625,211795,905.099999999998,937.499999999998,901.799999999998,937.499999999998,141.196666666667,0.0,1.0
2023-08-15,0.5875,0.613365,0.5775,0.601,167019,881.249999999998,920.047499999998,866.249999999998,901.499999999998,111.346,0.0,1.0
2023-08-16,0.4899,0.5796,0.4701,0.57,739948,734.849999999998,869.399999999998,705.149999999999,854.999999999998,493.298666666668,0.0,1.0
2023-08-17,0.483,0.495,0.4729,0.495,231162,724.499999999999,742.499999999998,709.349999999999,742.499999999998,154.108,0.0,1.0
2023-08-18,0.455,0.48,0.4506,0.472,352558,682.499999999999,719.999999999999,675.899999999999,707.999999999999,235.038666666667,0.0,1.0
2023-08-21,0.4485,0.4621,0.4436,0.462,174922,672.749999999999,693.149999999999,665.399999999999,692.999999999999,116.614666666667,0.0,1.0
2023-08-22,0.42,0.4599,0.411,0.459,178001,629.999999999999,689.849999999999,616.499999999999,688.499999999999,118.667333333334,0.0,1.0
2023-08-23,0.4696,0.4883,0.4038,0.4266,403162,704.399999999999,732.449999999998,605.699999999999,639.899999999999,268.774666666667,0.0,1.0
2023-08-24,0.4335,0.471,0.415,0.468,229564,650.249999999999,706.499999999999,622.499999999999,701.999999999999,153.042666666667,0.0,1.0
2023-08-25,0.44,0.478099,0.44,0.453,209856,659.999999999999,717.148499999999,659.999999999999,679.499999999999,139.904,0.0,1.0
2023-08-28,0.453799,0.468,0.424,0.4408,248597,680.698499999999,701.999999999999,635.999999999999,661.199999999999,165.731333333334,0.0,1.0
2023-08-29,0.442601,0.5009,0.431,0.46,301355,663.901499999999,751.349999999998,646.499999999999,689.999999999999,200.903333333334,0.0,1.0
2023-08-30,0.4351,0.459,0.431101,0.4425,94789,652.649999999999,688.499999999999,646.651499999999,663.749999999999,63.1926666666668,0.0,1.0
2023-08-31,0.429799,0.465,0.4016,0.431,221572,644.698499999999,697.499999999999,602.399999999999,646.499999999999,147.714666666667,0.0,1.0
2023-09-01,0.456,0.6988,0.4401,0.55,4047153,683.999999999999,1048.2,660.149999999999,824.999999999998,2698.102,0.0,1.0
2023-09-05,0.43,0.469999,0.415,0.461,311089,644.999999999999,704.998499999999,622.499999999999,691.499999999999,207.392666666667,0.0,1.0
2023-09-06,0.4147,0.445,0.4103,0.422,193557,622.049999999999,667.499999999999,615.449999999999,632.999999999999,129.038,0.0,1.0
2023-09-07,0.4064,0.4299,0.403,0.4116,159159,609.599999999999,644.849999999999,604.499999999999,617.399999999999,106.106,0.0,1.0
2023-09-08,0.3863,0.425,0.385,0.409,364800,579.449999999999,637.499999999999,577.499999999999,613.499999999999,243.2,0.0,1.0
2023-09-11,0.3756,0.4,0.3754,0.4,148086,563.399999999999,599.999999999999,563.099999999999,599.999999999999,98.7240000000002,0.0,1.0
2023-09-12,0.370999,0.3972,0.37,0.3972,178053,556.498499999999,595.799999999999,554.999999999999,595.799999999999,118.702,0.0,1.0
2023-09-13,0.379,0.381,0.3622,0.37,118516,568.499999999999,571.499999999999,543.299999999999,554.999999999999,79.0106666666668,0.0,1.0
2023-09-14,0.387,0.391672,0.3778,0.38,98758,580.499999999999,587.507999999999,566.699999999999,569.999999999999,65.8386666666668,0.0,1.0
2023-09-15,0.398,0.4,0.38,0.386,97921,596.999999999999,599.999999999999,569.999999999999,578.999999999999,65.2806666666668,0.0,1.0
2023-09-18,0.3861,0.4194,0.38,0.4194,105022,579.149999999999,629.099999999999,569.999999999999,629.099999999999,70.0146666666668,0.0,1.0
2023-09-19,0.377579,0.402,0.37,0.402,94363,566.368499999999,602.999999999999,554.999999999999,602.999999999999,62.9086666666668,0.0,1.0
2023-09-20,0.390101,0.415,0.3633,0.3788,244683,585.151499999999,622.499999999999,544.949999999999,568.199999999999,163.122,0.0,1.0
2023-09-21,0.424,0.43,0.3885,0.41,286869,635.999999999999,644.999999999999,582.749999999999,614.999999999999,191.246,0.0,1.0
2023-09-22,0.416,0.432,0.398,0.398,73080,623.999999999999,647.999999999999,596.999999999999,596.999999999999,48.7200000000001,0.0,1.0
2023-09-25,0.478,0.478,0.405,0.4313,430103,716.999999999999,716.999999999999,607.499999999999,646.949999999999,286.735333333334,0.0,1.0
2023-09-26,0.445,0.4899,0.442,0.468,317673,667.499999999999,734.849999999998,662.999999999999,701.999999999999,211.782,0.0,1.0
2023-09-27,0.4478,0.477,0.43,0.43,179745,671.699999999999,715.499999999999,644.999999999999,644.999999999999,119.83,0.0,1.0
2023-09-28,0.4452,0.4599,0.445,0.450001,61553,667.799999999999,689.849999999999,667.499999999999,675.001499999999,41.0353333333334,0.0,1.0
2023-09-29,0.459,0.4722,0.4361,0.4498,249350,688.499999999999,708.299999999999,654.149999999999,674.699999999999,166.233333333334,0.0,1.0
2023-10-02,0.4501,0.4849,0.44,0.457,266533,675.149999999999,727.349999999998,659.999999999999,685.499999999999,177.688666666667,0.0,1.0
2023-10-03,0.4349,0.46425,0.43,0.46,226989,652.349999999999,696.374999999999,644.999999999999,689.999999999999,151.326,0.0,1.0
2023-10-04,0.435,0.4599,0.425,0.4353,131524,652.499999999999,689.849999999999,637.499999999999,652.949999999999,87.6826666666668,0.0,1.0
2023-10-05,0.4175,0.4343,0.412,0.412,68000,626.249999999999,651.449999999999,617.999999999999,617.999999999999,45.3333333333334,0.0,1.0
2023-10-06,0.3889,0.429999,0.3701,0.429999,158059,583.349999999999,644.998499999999,555.149999999999,644.998499999999,105.372666666667,0.0,1.0
2023-10-09,0.3926,0.4008,0.3711,0.4008,134013,588.899999999999,601.199999999999,556.649999999999,601.199999999999,89.3420000000002,0.0,1.0
2023-10-10,0.4002,0.425,0.388299,0.3925,73713,600.299999999999,637.499999999999,582.448499999999,588.749999999999,49.1420000000001,0.0,1.0
2023-10-11,0.4627,0.4627,0.381,0.381,460322,694.049999999999,694.049999999999,571.499999999999,571.499999999999,306.881333333334,0.0,1.0
2023-10-12,0.4256,0.4598,0.41115,0.44,258983,638.399999999999,689.699999999999,616.724999999999,659.999999999999,172.655333333334,0.0,1.0
2023-10-13,0.4334,0.6384,0.4156,0.5161,5736765,650.099999999999,957.599999999998,623.399999999999,774.149999999998,3824.51000000001,0.0,1.0
2023-10-16,0.395,0.45,0.375,0.4334,813367,592.499999999999,674.999999999999,562.499999999999,650.099999999999,542.244666666668,0.0,1.0
2023-10-17,0.411,0.4251,0.3901,0.4,330298,616.499999999999,637.649999999999,585.149999999999,599.999999999999,220.198666666667,0.0,1.0
2023-10-18,0.4105,0.4199,0.3911,0.41,229695,615.749999999999,629.849999999999,586.649999999999,614.999999999999,153.13,0.0,1.0
2023-10-19,0.42,0.423887,0.3811,0.405,117991,629.999999999999,635.830499999999,571.649999999999,607.499999999999,78.6606666666668,0.0,1.0
2023-10-20,0.4088,0.4098,0.38,0.38,152657,613.199999999999,614.699999999999,569.999999999999,569.999999999999,101.771333333334,0.0,1.0
2023-10-23,0.3996,0.4145,0.3795,0.3969,61828,599.399999999999,621.749999999999,569.249999999999,595.349999999999,41.2186666666667,0.0,1.0
2023-10-24,0.388101,0.4117,0.3811,0.389,45751,582.151499999999,617.549999999999,571.649999999999,583.499999999999,30.5006666666667,0.0,1.0
2023-10-25,0.3886,0.3974,0.3811,0.39,73355,582.899999999999,596.099999999999,571.649999999999,584.999999999999,48.9033333333334,0.0,1.0
2023-10-26,0.3908,0.3989,0.3799,0.3988,98825,586.199999999999,598.349999999999,569.849999999999,598.199999999999,65.8833333333334,0.0,1.0
2023-10-27,0.3793,0.3908,0.3752,0.38,626382,568.949999999999,586.199999999999,562.799999999999,569.999999999999,417.588000000001,0.0,1.0
2023-10-30,0.4215,0.4215,0.386,0.4,255673,632.249999999999,632.249999999999,578.999999999999,599.999999999999,170.448666666667,0.0,1.0
2023-10-31,0.4076,0.42,0.4,0.4089,93535,611.399999999999,629.999999999999,599.999999999999,613.349999999999,62.3566666666668,0.0,1.0
2023-11-01,0.409,0.4133,0.3852,0.4074,214087,613.499999999999,619.949999999999,577.799999999999,611.099999999999,142.724666666667,0.0,1.0
2023-11-02,0.4095,0.421,0.395,0.421,226467,614.249999999999,631.499999999999,592.499999999999,631.499999999999,150.978,0.0,1.0
2023-11-03,0.4199,0.5,0.3993,0.465,3853117,629.849999999999,749.999999999998,598.949999999999,697.499999999999,2568.74466666667,0.0,1.0
2023-11-06,0.425,0.5867,0.391,0.4005,1077179,637.499999999999,880.049999999998,586.499999999999,600.749999999999,718.119333333334,0.0,1.0
2023-11-07,0.46,0.47,0.4155,0.447,306172,689.999999999999,704.999999999999,623.249999999999,670.499999999999,204.114666666667,0.0,1.0
2023-11-08,0.4447,0.4599,0.4391,0.445,70122,667.049999999999,689.849999999999,658.649999999999,667.499999999999,46.7480000000001,0.0,1.0
2023-11-09,0.43,0.45,0.4012,0.45,277984,644.999999999999,674.999999999999,601.799999999999,674.999999999999,185.322666666667,0.0,1.0
2023-11-10,0.421,0.4299,0.4069,0.411,85677,631.499999999999,644.849999999999,610.349999999999,616.499999999999,57.1180000000001,0.0,1.0
2023-11-13,0.4218,0.4433,0.415001,0.4399,60818,632.699999999999,664.949999999999,622.501499999999,659.849999999999,40.5453333333334,0.0,1.0
2023-11-14,0.4385,0.4545,0.412,0.4545,72815,657.749999999999,681.749999999999,617.999999999999,681.749999999999,48.5433333333334,0.0,1.0
2023-11-15,0.4312,0.4398,0.423,0.428,85816,646.799999999999,659.699999999999,634.499999999999,641.999999999999,57.2106666666668,0.0,1.0
2023-11-16,0.417,0.498999,0.4023,0.43,2431632,625.499999999999,748.498499999998,603.449999999999,644.999999999999,1621.088,0.0,1.0
2023-11-17,0.474,0.54,0.4126,0.5157,9504243,710.999999999999,809.999999999998,618.899999999999,773.549999999998,6336.16200000001,0.0,1.0
2023-11-20,0.517,0.53,0.4247,0.4455,1086628,775.499999999998,794.999999999998,637.049999999999,668.249999999999,724.418666666669,0.0,1.0
2023-11-21,0.58,0.5801,0.48,0.4871,1130070,869.999999999998,870.149999999998,719.999999999999,730.649999999998,753.380000000002,0.0,1.0
2023-11-22,0.5356,0.5788,0.5252,0.565,396442,803.399999999998,868.199999999998,787.799999999998,847.499999999998,264.294666666667,0.0,1.0
2023-11-24,0.5063,0.5355,0.5,0.5124,105540,759.449999999998,803.249999999998,749.999999999998,768.599999999998,70.3600000000002,0.0,1.0
2023-11-27,0.442,0.51,0.41,0.51,598585,662.999999999999,764.999999999998,614.999999999999,764.999999999998,399.056666666667,0.0,1.0
2023-11-28,0.4415,0.455,0.425,0.43,216725,662.249999999999,682.499999999999,637.499999999999,644.999999999999,144.483333333334,0.0,1.0
2023-11-29,0.5242,0.545,0.43,0.4539,1961836,786.299999999998,817.499999999998,644.999999999999,680.849999999999,1307.89066666667,0.0,1.0
2023-11-30,0.5399,0.55,0.511,0.529,369321,809.849999999998,824.999999999998,766.499999999998,793.499999999998,246.214000000001,0.0,1.0
2023-12-01,0.5281,0.5432,0.51,0.54,260107,792.149999999998,814.799999999998,764.999999999998,809.999999999998,173.404666666667,0.0,1.0
2023-12-04,0.511,0.52,0.497,0.52,147111,766.499999999998,779.999999999998,745.499999999998,779.999999999998,98.0740000000003,0.0,1.0
2023-12-05,0.5329,0.542501,0.501,0.5102,175028,799.349999999998,813.751499999998,751.499999999998,765.299999999998,116.685333333334,0.0,1.0
2023-12-06,0.485,0.5373,0.48,0.5373,133760,727.499999999999,805.949999999998,719.999999999999,805.949999999998,89.1733333333335,0.0,1.0
2023-12-07,0.4801,0.51,0.46,0.51,154892,720.149999999998,764.999999999998,689.999999999999,764.999999999998,103.261333333334,0.0,1.0
2023-12-08,0.4687,0.499,0.4575,0.4871,139416,703.049999999999,748.499999999998,686.249999999999,730.649999999998,92.9440000000001,0.0,1.0
2023-12-11,0.4674,0.4883,0.4211,0.4572,145089,701.099999999999,732.449999999998,631.649999999999,685.799999999999,96.7260000000001,0.0,1.0
2023-12-12,0.4861,0.4921,0.4597,0.48,72729,729.149999999998,738.149999999998,689.549999999999,719.999999999999,48.4860000000001,0.0,1.0
2023-12-13,0.47,0.4899,0.4606,0.4716,87393,704.999999999999,734.849999999998,690.899999999999,707.399999999999,58.2620000000001,0.0,1.0
2023-12-14,0.497999,0.5,0.463,0.47,131989,746.998499999998,749.999999999998,694.499999999999,704.999999999999,87.9926666666669,0.0,1.0
2023-12-15,0.4735,0.499,0.4735,0.49,105993,710.249999999999,748.499999999998,710.249999999999,734.999999999998,70.6620000000001,0.0,1.0
2023-12-18,0.5132,0.5249,0.4735,0.4735,287231,769.799999999998,787.349999999998,710.249999999999,710.249999999999,191.487333333334,0.0,1.0
2023-12-19,0.5237,0.535,0.5132,0.5132,158441,785.549999999998,802.499999999998,769.799999999998,769.799999999998,105.627333333334,0.0,1.0
2023-12-20,0.507975,0.55,0.5,0.53,149778,761.962499999998,824.999999999998,749.999999999998,794.999999999998,99.8520000000002,0.0,1.0
2023-12-21,0.4939,0.5079,0.468,0.502015,126648,740.849999999998,761.849999999998,701.999999999999,753.022499999998,84.4320000000002,0.0,1.0
2023-12-22,0.5035,0.5275,0.471,0.471,203410,755.249999999998,791.249999999998,706.499999999999,706.499999999999,135.606666666667,0.0,1.0
2023-12-26,0.5353,0.5385,0.51,0.53,194383,802.949999999998,807.749999999998,764.999999999998,794.999999999998,129.588666666667,0.0,1.0
2023-12-27,0.5699,0.571,0.52,0.53,154111,854.849999999998,856.499999999998,779.999999999998,794.999999999998,102.740666666667,0.0,1.0
2023-12-28,0.58,0.5925,0.556601,0.5727,203771,869.999999999998,888.749999999998,834.901499999998,859.049999999998,135.847333333334,0.0,1.0
2023-12-29,0.5297,0.589899,0.513,0.5865,222411,794.549999999998,884.848499999998,769.499999999998,879.749999999998,148.274,0.0,1.0
2024-01-02,0.5418,0.558,0.5293,0.5563,84317,812.699999999998,836.999999999998,793.949999999998,834.449999999998,56.2113333333335,0.0,1.0
2024-01-03,0.5401,0.542,0.518,0.54,104775,810.149999999998,812.999999999998,776.999999999998,809.999999999998,69.8500000000002,0.0,1.0
2024-01-04,0.6359,0.636,0.5107,0.5298,932406,953.849999999998,953.999999999998,766.049999999998,794.699999999998,621.604000000001,0.0,1.0
2024-01-05,0.6612,0.6849,0.6205,0.645,448930,991.799999999998,1027.35,930.749999999998,967.499999999998,299.286666666667,0.0,1.0
2024-01-08,0.581,0.6796,0.57,0.66,489764,871.499999999998,1019.4,854.999999999998,989.999999999998,326.509333333334,0.0,1.0
2024-01-09,0.4338,0.5598,0.4011,0.5598,1063751,650.699999999999,839.699999999998,601.649999999999,839.699999999998,709.167333333334,0.0,1.0
2024-01-10,0.4599,0.485,0.4136,0.458,307537,689.849999999999,727.499999999999,620.399999999999,686.999999999999,205.024666666667,0.0,1.0
2024-01-11,0.4629,0.48,0.442,0.48,94905,694.349999999999,719.999999999999,662.999999999999,719.999999999999,63.2700000000001,0.0,1.0
2024-01-12,0.4524,0.47,0.4447,0.47,150492,678.599999999999,704.999999999999,667.049999999999,704.999999999999,100.328,0.0,1.0
2024-01-16,0.49,0.52,0.44,0.44,527940,734.999999999998,779.999999999998,659.999999999999,659.999999999999,351.960000000001,0.0,1.0
2024-01-17,0.4219,0.52,0.4218,0.495,662164,632.849999999999,779.999999999998,632.699999999999,742.499999999998,441.442666666667,0.0,1.0
2024-01-18,0.3761,0.4516,0.37,0.42,674287,564.149999999999,677.399999999999,554.999999999999,629.999999999999,449.524666666667,0.0,1.0
2024-01-19,0.1352,0.1489,0.114,0.125,38821107,202.8,223.35,171.0,187.5,25880.738,0.0,1.0
2024-01-22,0.1171,0.125,0.1095,0.1244,16046205,175.65,187.5,164.25,186.6,10697.47,0.0,1.0
2024-01-23,0.1281,0.1325,0.1111,0.12,14545081,192.15,198.75,166.65,180.0,9696.72066666667,0.0,1.0
2024-01-24,0.1326,0.14,0.123,0.1363,14317273,198.9,210.0,184.5,204.45,9544.84866666667,0.0,1.0
2024-01-25,0.1601,0.197,0.1455,0.174,101420513,240.149999999999,295.499999999999,218.25,260.999999999999,67613.6753333336,0.0,1.0
2024-01-26,0.132,0.1475,0.13,0.131,16952597,198.0,221.25,195.0,196.5,11301.7313333333,0.0,1.0
2024-01-29,0.1351,0.1363,0.124,0.1264,35294427,202.65,204.45,186.0,189.6,23529.618,0.0,1.0
2024-01-30,0.1601,0.1814,0.1358,0.178,88678622,240.149999999999,272.099999999999,203.7,266.999999999999,59119.0813333336,0.0,1.0
2024-01-31,0.1439,0.15,0.1388,0.1444,12165607,215.85,225.0,208.2,216.6,8110.40466666667,0.0,1.0
2024-02-01,0.1367,0.1435,0.1313,0.143,8889616,205.05,215.25,196.95,214.5,5926.41066666667,0.0,1.0
2024-02-02,0.1608,0.1721,0.14601,0.16,63990593,241.2,258.149999999999,219.015,240.0,42660.3953333333,0.0,1.0
2024-02-05,0.1483,0.1583,0.1402,0.151,17297048,222.45,237.45,210.3,226.5,11531.3653333333,0.0,1.0
2024-02-06,0.1344,0.1375,0.13,0.135,9907033,201.6,206.25,195.0,202.5,6604.68866666667,0.0,1.0
2024-02-07,0.1262,0.1379,0.125,0.1314,6788748,189.3,206.85,187.5,197.1,4525.832,0.0,1.0
2024-02-08,0.1263,0.132,0.1211,0.1222,7972883,189.45,198.0,181.65,183.3,5315.25533333333,0.0,1.0
2024-02-09,0.124001,0.1306,0.1225,0.1236,3772362,186.0015,195.9,183.75,185.4,2514.908,0.0,1.0
2024-02-12,0.1218,0.13,0.1175,0.13,5164870,182.7,195.0,176.25,195.0,3443.24666666667,0.0,1.0
2024-02-13,0.1151,0.12,0.1146,0.1193,4061277,172.65,180.0,171.9,178.95,2707.518,0.0,1.0
2024-02-14,0.1195,0.121,0.1125,0.119,3116084,179.25,181.5,168.75,178.5,2077.38933333333,0.0,1.0
2024-02-15,0.1242,0.1275,0.1137,0.1145,4202134,186.3,191.25,170.55,171.75,2801.42266666667,0.0,1.0
2024-02-16,0.1195,0.1242,0.115,0.1242,2757100,179.25,186.3,172.5,186.3,1838.06666666667,0.0,1.0
2024-02-20,0.12,0.124,0.118,0.124,2887382,180.0,186.0,177.0,186.0,1924.92133333333,0.0,1.0
2024-02-21,0.1236,0.1345,0.118,0.118,5385397,185.4,201.75,177.0,177.0,3590.26466666667,0.0,1.0
2024-02-22,0.1174,0.1273,0.1164,0.1273,2682055,176.1,190.95,174.6,190.95,1788.03666666667,0.0,1.0
2024-02-23,0.1125,0.1186,0.1104,0.1176,2864493,168.75,177.9,165.6,176.4,1909.662,0.0,1.0
2024-02-26,0.1032,0.1059,0.098,0.1,3954343,154.8,158.85,147.0,150.0,2636.22866666667,0.0,1.0
2024-02-27,0.1038,0.1096,0.1023,0.103,1994493,155.7,164.4,153.45,154.5,1329.662,0.0,1.0
2024-02-28,0.1034,0.1069,0.101,0.102,2141091,155.1,160.35,151.5,153.0,1427.394,0.0,1.0
2024-02-29,0.1035,0.11,0.103,0.1099,2020636,155.25,165.0,154.5,164.85,1347.09066666667,0.0,1.0
2024-03-01,0.0962,0.1088,0.0955,0.1088,4683563,144.3,163.2,143.25,163.2,3122.37533333333,0.0,1.0
2024-03-04,0.0931,0.0978,0.089,0.0978,3943932,139.65,146.7,133.5,146.7,2629.288,0.0,1.0
2024-03-05,0.0935,0.097,0.0837,0.0912,2468445,140.25,145.5,125.55,136.8,1645.63,0.0,1.0
2024-03-06,0.092,0.096,0.089,0.096,1442020,138.0,144.0,133.5,144.0,961.346666666667,0.0,1.0
2024-03-07,0.092,0.0958,0.0887,0.09,1552141,138.0,143.7,133.05,135.0,1034.76066666667,0.0,1.0
2024-03-08,0.0918,0.093,0.0893,0.092,1519431,137.7,139.5,133.95,138.0,1012.954,0.0,1.0
2024-03-11,0.094,0.095,0.09,0.092,966273,141.0,142.5,135.0,138.0,644.182,0.0,1.0
2024-03-12,0.09,0.0969,0.0894,0.0909,1542675,135.0,145.35,134.1,136.35,1028.45,0.0,1.0
2024-03-13,0.09,0.095,0.085,0.092,2267176,135.0,142.5,127.5,138.0,1511.45066666667,0.0,1.0
2024-03-14,0.079,0.0911,0.0762,0.091,2654519,118.5,136.65,114.3,136.5,1769.67933333333,0.0,1.0
2024-03-15,0.0283,0.0305,0.0245,0.0249,203679922,42.4499999999999,45.7499999999999,36.7499999999999,37.3499999999999,135786.614666667,0.0,1.0
2024-03-18,0.0295,0.0326,0.027,0.03,83523593,44.2499999999999,48.8999999999999,40.4999999999999,44.9999999999999,55682.3953333335,0.0,1.0
2024-03-19,0.0301,0.037,0.0276,0.0322,86915931,45.1499999999999,55.4999999999999,41.3999999999999,48.2999999999999,57943.9540000001,0.0,1.0
2024-03-20,0.0299,0.0335,0.0291,0.03,39237136,44.8499999999999,50.2499999999999,43.6499999999999,44.9999999999999,26158.0906666667,0.0,1.0
2024-03-21,0.0301,0.0318,0.0286,0.0306,26067620,45.1499999999999,47.6999999999999,42.8999999999999,45.8999999999999,17378.4133333334,0.0,1.0
2024-03-22,0.0311,0.033,0.0271,0.0298,33906221,46.6499999999999,49.4999999999999,40.6499999999999,44.6999999999999,22604.1473333334,0.0,1.0
2024-03-25,0.0352,0.0367,0.032,0.032,51151616,52.7999999999999,55.0499999999999,47.9999999999999,47.9999999999999,34101.0773333334,0.0,1.0
2024-03-26,0.0481,0.064,0.042,0.0465,599685682,72.1499999999998,95.9999999999998,62.9999999999999,69.7499999999999,399790.454666668,0.0,1.0
2024-03-27,0.0382,0.0449,0.0361,0.043,102210090,57.2999999999999,67.3499999999999,54.1499999999999,64.4999999999999,68140.0600000001,0.0,1.0
2024-03-28,0.0348,0.0382,0.033,0.0369,68613539,52.1999999999999,57.2999999999999,49.4999999999999,55.3499999999999,45742.3593333334,0.0,1.0
2024-04-01,0.0361,0.0399,0.0314,0.0341,54854991,54.1499999999999,59.8499999999999,47.0999999999999,51.1499999999999,36569.9940000001,0.0,1.0
2024-04-02,0.0409,0.0468,0.0393,0.0408,137101915,61.3499999999999,70.1999999999999,58.9499999999999,61.1999999999999,91401.2766666668,0.0,1.0
2024-04-03,0.0508,0.0545,0.045,0.0499,149488183,76.1999999999998,81.7499999999998,67.4999999999999,74.8499999999998,99658.7886666669,0.0,1.0
2024-04-04,0.0438,0.054,0.0418,0.054,69775219,65.6999999999999,80.9999999999998,62.6999999999999,80.9999999999998,46516.8126666667,0.0,1.0
2024-04-05,0.0472,0.0497,0.0375,0.0429,49955325,70.7999999999999,74.5499999999998,56.2499999999999,64.3499999999999,33303.55,0.0,1.0
2024-04-08,0.0453,0.049,0.043,0.049,28657185,67.9499999999999,73.4999999999998,64.4999999999999,73.4999999999998,19104.79,0.0,1.0
2024-04-09,0.042,0.0441,0.04,0.0433,25125700,62.9999999999999,66.1499999999999,59.9999999999999,64.9499999999999,16750.4666666667,0.0,1.0
2024-04-10,0.0329,0.0368,0.0305,0.0314,102602081,49.3499999999999,55.1999999999999,45.7499999999999,47.0999999999999,68401.3873333335,0.0,1.0
2024-04-11,0.0288,0.0334,0.0279,0.0334,50735586,43.1999999999999,50.0999999999999,41.8499999999999,50.0999999999999,33823.7240000001,0.0,1.0
2024-04-12,1.865,2.25,1.68,2.05,5189302,27.9749999999999,33.7499999999999,25.1999999999999,30.7499999999999,345953.466666668,0.0,0.01
2024-04-15,1.44,1.78,1.35,1.78,3119513,21.6,26.6999999999999,20.25,26.6999999999999,207967.533333333,0.0,1.0
2024-04-16,1.59,1.76,1.21,1.32,12470120,23.85,26.3999999999999,18.15,19.8,831341.333333333,0.0,1.0
2024-04-17,1.44,2.25,1.28,1.65,16037180,21.6,33.7499999999999,19.2,24.7499999999999,1069145.33333333,0.0,1.0
2024-04-18,1.45,1.57,1.3311,1.38,2105486,21.75,23.55,19.9665,20.7,140365.733333333,0.0,1.0
2024-04-19,1.17,1.355,1.13,1.35,2657956,17.55,20.325,16.95,20.25,177197.066666667,0.0,1.0
2024-04-22,1.3,1.34,1.11,1.17,2042395,19.5,20.1,16.65,17.55,136159.666666667,0.0,1.0
2024-04-23,1.255,1.41,1.23,1.26,1154437,18.825,21.15,18.45,18.9,76962.4666666667,0.0,1.0
2024-04-24,1.43,1.49,1.26,1.3,1803117,21.45,22.35,18.9,19.5,120207.8,0.0,1.0
2024-04-25,1.36,1.44,1.28,1.37,677324,20.4,21.6,19.2,20.55,45154.9333333333,0.0,1.0
2024-04-26,1.35,1.46,1.3,1.39,719171,20.25,21.9,19.5,20.85,47944.7333333333,0.0,1.0
2024-04-29,1.34,1.3898,1.23,1.35,762880,20.1,20.847,18.45,20.25,50858.6666666667,0.0,1.0
2024-04-30,1.34,1.44,1.28,1.35,957926,20.1,21.6,19.2,20.25,63861.7333333333,0.0,1.0
2024-05-01,1.3,1.35,1.28,1.32,656946,19.5,20.25,19.2,19.8,43796.4,0.0,1.0
2024-05-02,1.31,1.3694,1.27,1.29,774790,19.65,20.541,19.05,19.35,51652.6666666667,0.0,1.0
2024-05-03,1.33,1.3599,1.28,1.33,580733,19.95,20.3985,19.2,19.95,38715.5333333333,0.0,1.0
2024-05-06,1.37,1.46,1.34,1.36,644554,20.55,21.9,20.1,20.4,42970.2666666667,0.0,1.0
2024-05-07,1.37,1.45,1.34,1.36,642107,20.55,21.75,20.1,20.4,42807.1333333333,0.0,1.0
2024-05-08,1.35,1.38,1.32,1.38,378437,20.25,20.7,19.8,20.7,25229.1333333333,0.0,1.0
2024-05-09,1.35,1.38,1.33,1.35,345169,20.25,20.7,19.95,20.25,23011.2666666667,0.0,1.0
2024-05-10,1.26,1.35,1.26,1.34,401702,18.9,20.25,18.9,20.1,26780.1333333333,0.0,1.0
2024-05-13,1.41,1.43,1.2619,1.28,1422871,21.15,21.45,18.9285,19.2,94858.0666666667,0.0,1.0
2024-05-14,1.39,1.54,1.33,1.45,2386399,20.85,23.1,19.95,21.75,159093.266666667,0.0,1.0
2024-05-15,1.43,1.46,1.3305,1.39,932213,21.45,21.9,19.9575,20.85,62147.5333333333,0.0,1.0
2024-05-16,1.49,1.51,1.41,1.46,2092711,22.35,22.65,21.15,21.9,139514.066666667,0.0,1.0
2024-05-17,1.67,1.77,1.53,1.65,4541089,25.0499999999999,26.5499999999999,22.95,24.7499999999999,302739.266666668,0.0,1.0
2024-05-20,1.51,1.85,1.48,1.64,3229216,22.65,27.7499999999999,22.2,24.5999999999999,215281.066666667,0.0,1.0
2024-05-21,1.6,1.65,1.48,1.56,1667741,24.0,24.7499999999999,22.2,23.4,111182.733333333,0.0,1.0
2024-05-22,1.5,1.64,1.48,1.59,1020416,22.5,24.5999999999999,22.2,23.85,68027.7333333333,0.0,1.0
2024-05-23,1.58,1.62,1.49,1.54,1058319,23.7,24.3,22.35,23.1,70554.6,0.0,1.0
2024-05-24,1.61,1.72,1.57,1.6,1600172,24.15,25.7999999999999,23.55,24.0,106678.133333333,0.0,1.0
2024-05-28,1.59,1.84,1.54,1.75,2832396,23.85,27.5999999999999,23.1,26.2499999999999,188826.4,0.0,1.0
2024-05-29,1.68,1.705,1.48,1.51,1310069,25.1999999999999,25.5749999999999,22.2,22.65,87337.9333333337,0.0,1.0
2024-05-30,1.64,1.69,1.58,1.68,796052,24.5999999999999,25.3499999999999,23.7,25.1999999999999,53070.1333333336,0.0,1.0
2024-05-31,1.8,1.96,1.71,1.81,17533591,26.9999999999999,29.3999999999999,25.6499999999999,27.1499999999999,1168906.06666667,0.0,1.0
2024-06-03,1.81,1.87,1.66,1.84,2499249,27.1499999999999,28.0499999999999,24.8999999999999,27.5999999999999,166616.600000001,0.0,1.0
2024-06-04,1.78,1.82,1.67,1.75,1335487,26.6999999999999,27.2999999999999,25.0499999999999,26.2499999999999,89032.466666667,0.0,1.0
2024-06-05,1.7,1.76,1.68,1.75,992929,25.4999999999999,26.3999999999999,25.1999999999999,26.2499999999999,66195.2666666669,0.0,1.0
2024-06-06,1.61,1.69,1.56,1.67,1363356,24.15,25.3499999999999,23.4,25.0499999999999,90890.4,0.0,1.0
2024-06-07,1.65,1.65,1.54,1.56,682036,24.7499999999999,24.7499999999999,23.1,23.4,45469.0666666668,0.0,1.0
2024-06-10,1.59,1.65,1.56,1.65,462316,23.85,24.7499999999999,23.4,24.7499999999999,30821.0666666667,0.0,1.0
2024-06-11,1.57,1.62,1.52,1.58,868566,23.55,24.3,22.8,23.7,57904.4,0.0,1.0
2024-06-12,1.57,1.62,1.54,1.58,753466,23.55,24.3,23.1,23.7,50231.0666666667,0.0,1.0
2024-06-13,1.5,1.56,1.45,1.55,744652,22.5,23.4,21.75,23.25,49643.4666666667,0.0,1.0
2024-06-14,1.36,1.485,1.35,1.47,1657893,20.4,22.275,20.25,22.05,110526.2,0.0,1.0
2024-06-17,1.4,1.46,1.36,1.37,558131,21.0,21.9,20.4,20.55,37208.7333333333,0.0,1.0
2024-06-18,1.31,1.41,1.3,1.38,831643,19.65,21.15,19.5,20.7,55442.8666666667,0.0,1.0
2024-06-20,1.25,1.3199,1.23,1.3,1487471,18.75,19.7985,18.45,19.5,99164.7333333333,0.0,1.0
2024-06-21,1.29,1.32,1.2301,1.26,684549,19.35,19.8,18.4515,18.9,45636.6,0.0,1.0
2024-06-24,1.4,1.51,1.3,1.3,902006,21.0,22.65,19.5,19.5,60133.7333333333,0.0,1.0
2024-06-25,1.47,1.47,1.38,1.43,590836,22.05,22.05,20.7,21.45,39389.0666666667,0.0,1.0
2024-06-26,1.42,1.45,1.39,1.45,211509,21.3,21.75,20.85,21.75,14100.6,0.0,1.0
2024-06-27,1.42,1.43,1.37,1.43,235847,21.3,21.45,20.55,21.45,15723.1333333333,0.0,1.0
2024-06-28,1.39,1.43,1.35,1.43,425873,20.85,21.45,20.25,21.45,28391.5333333333,0.0,1.0
2024-07-01,1.37,1.42,1.34,1.4,227487,20.55,21.3,20.1,21.0,15165.8,0.0,1.0
2024-07-02,1.37,1.38,1.31,1.35,215248,20.55,20.7,19.65,20.25,14349.8666666667,0.0,1.0
2024-07-03,1.35,1.395,1.35,1.36,138494,20.25,20.925,20.25,20.4,9232.93333333333,0.0,1.0
2024-07-05,1.36,1.38,1.32,1.37,210753,20.4,20.7,19.8,20.55,14050.2,0.0,1.0
2024-07-08,1.31,1.37,1.29,1.36,433683,19.65,20.55,19.35,20.4,28912.2,0.0,1.0
2024-07-09,1.29,1.312,1.25,1.3,574067,19.35,19.68,18.75,19.5,38271.1333333333,0.0,1.0
2024-07-10,1.39,1.41,1.27,1.27,531360,20.85,21.15,19.05,19.05,35424,0.0,1.0
2024-07-11,1.44,1.47,1.37,1.41,506263,21.6,22.05,20.55,21.15,33750.8666666667,0.0,1.0
2024-07-12,1.38,1.43,1.37,1.38,276678,20.7,21.45,20.55,20.7,18445.2,0.0,1.0
2024-07-15,1.38,1.3998,1.35,1.38,149323,20.7,20.997,20.25,20.7,9954.86666666667,0.0,1.0
2024-07-16,1.43,1.44,1.36,1.36,263339,21.45,21.6,20.4,20.4,17555.9333333333,0.0,1.0
2024-07-17,1.47,1.496,1.4,1.43,296319,22.05,22.44,21.0,21.45,19754.6,0.0,1.0
2024-07-18,1.46,1.5499,1.44,1.47,295872,21.9,23.2485,21.6,22.05,19724.8,0.0,1.0
2024-07-19,1.4,1.47,1.36,1.47,247333,21.0,22.05,20.4,22.05,16488.8666666667,0.0,1.0
2024-07-22,1.35,1.39,1.33,1.38,210108,20.25,20.85,19.95,20.7,14007.2,0.0,1.0
2024-07-23,1.35,1.36,1.31,1.35,163556,20.25,20.4,19.65,20.25,10903.7333333333,0.0,1.0
2024-07-24,1.3,1.34,1.28,1.32,312710,19.5,20.1,19.2,19.8,20847.3333333333,0.0,1.0
2024-07-25,1.34,1.38,1.302,1.31,203817,20.1,20.7,19.53,19.65,13587.8,0.0,1.0
2024-07-26,1.35,1.39,1.32,1.33,198598,20.25,20.85,19.8,19.95,13239.8666666667,0.0,1.0
2024-07-29,1.37,1.38,1.355,1.36,124676,20.55,20.7,20.325,20.4,8311.73333333333,0.0,1.0
2024-07-30,1.35,1.39,1.34,1.38,160058,20.25,20.85,20.1,20.7,10670.5333333333,0.0,1.0
2024-07-31,1.32,1.37,1.3,1.37,189717,19.8,20.55,19.5,20.55,12647.8,0.0,1.0
2024-08-01,1.3,1.33,1.27,1.3275,255193,19.5,19.95,19.05,19.9125,17012.8666666667,0.0,1.0
2024-08-02,1.26,1.3,1.225,1.3,297327,18.9,19.5,18.375,19.5,19821.8,0.0,1.0
2024-08-05,1.26,1.27,1.13,1.23,407710,18.9,19.05,16.95,18.45,27180.6666666667,0.0,1.0
2024-08-06,1.22,1.29,1.21,1.27,203447,18.3,19.35,18.15,19.05,13563.1333333333,0.0,1.0
2024-08-07,1.21,1.24,1.2,1.24,175190,18.15,18.6,18.0,18.6,11679.3333333333,0.0,1.0
2024-08-08,1.24,1.24,1.22,1.23,75350,18.6,18.6,18.3,18.45,5023.33333333333,0.0,1.0
2024-08-09,1.24,1.26,1.2,1.24,111341,18.6,18.9,18.0,18.6,7422.73333333333,0.0,1.0
2024-08-12,1.26,1.27,1.23,1.23,110940,18.9,19.05,18.45,18.45,7396,0.0,1.0
2024-08-13,1.28,1.28,1.24,1.27,177715,19.2,19.2,18.6,19.05,11847.6666666667,0.0,1.0
2024-08-14,1.24,1.31,1.23,1.29,139714,18.6,19.65,18.45,19.35,9314.26666666667,0.0,1.0
2024-08-15,1.24,1.26,1.23,1.25,114568,18.6,18.9,18.45,18.75,7637.86666666667,0.0,1.0
2024-08-16,1.33,1.33,1.24,1.24,180141,19.95,19.95,18.6,18.6,12009.4,0.0,1.0
2024-08-19,1.36,1.39,1.32,1.33,242496,20.4,20.85,19.8,19.95,16166.4,0.0,1.0
2024-08-20,1.47,1.47,1.37,1.3712,363547,22.05,22.05,20.55,20.568,24236.4666666667,0.0,1.0
2024-08-21,1.47,1.49,1.41,1.47,404035,22.05,22.35,21.15,22.05,26935.6666666667,0.0,1.0
2024-08-22,1.37,1.52,1.34,1.5,690358,20.55,22.8,20.1,22.5,46023.8666666667,0.0,1.0
2024-08-23,1.365,1.38,1.3,1.36,312826,20.475,20.7,19.5,20.4,20855.0666666667,0.0,1.0
2024-08-26,1.3,1.38,1.2701,1.38,327610,19.5,20.7,19.0515,20.7,21840.6666666667,0.0,1.0
2024-08-27,1.24,1.31,1.18,1.27,428094,18.6,19.65,17.7,19.05,28539.6,0.0,1.0
2024-08-28,1.2,1.2696,1.2,1.26,149962,18.0,19.044,18.0,18.9,9997.46666666667,0.0,1.0
2024-08-29,1.28,1.3,1.2,1.21,179006,19.2,19.5,18.0,18.15,11933.7333333333,0.0,1.0
2024-08-30,1.24,1.3,1.24,1.28,199247,18.6,19.5,18.6,19.2,13283.1333333333,0.0,1.0
2024-09-03,1.16,1.2593,1.09,1.24,712534,17.4,18.8895,16.35,18.6,47502.2666666667,0.0,1.0
2024-09-04,1.13,1.16,1.1,1.16,177109,16.95,17.4,16.5,17.4,11807.2666666667,0.0,1.0
2024-09-05,1.12,1.1479,1.1,1.13,101592,16.8,17.2185,16.5,16.95,6772.8,0.0,1.0
2024-09-06,1.09,1.12,1.09,1.12,259239,16.35,16.8,16.35,16.8,17282.6,0.0,1.0
2024-09-09,1.16,1.17,1.09,1.09,248282,17.4,17.55,16.35,16.35,16552.1333333333,0.0,1.0
2024-09-10,1.16,1.18,1.12,1.16,108211,17.4,17.7,16.8,17.4,7214.06666666667,0.0,1.0
2024-09-11,1.23,1.23,1.16,1.16,161354,18.45,18.45,17.4,17.4,10756.9333333333,0.0,1.0
2024-09-12,1.19,1.24,1.18,1.24,81118,17.85,18.6,17.7,18.6,5407.86666666667,0.0,1.0
2024-09-13,1.16,1.22,1.15,1.22,87571,17.4,18.3,17.25,18.3,5838.06666666667,0.0,1.0
2024-09-16,1.16,1.18,1.15,1.15,72266,17.4,17.7,17.25,17.25,4817.73333333333,0.0,1.0
2024-09-17,1.14,1.17,1.13,1.17,151658,17.1,17.55,16.95,17.55,10110.5333333333,0.0,1.0
2024-09-18,1.12,1.15,1.12,1.15,94038,16.8,17.25,16.8,17.25,6269.2,0.0,1.0
2024-09-19,1.13,1.14,1.12,1.13,50288,16.95,17.1,16.8,16.95,3352.53333333333,0.0,1.0
2024-09-20,1.15,1.16,1.12,1.14,49645,17.25,17.4,16.8,17.1,3309.66666666667,0.0,1.0
2024-09-23,1.16,1.17,1.14,1.17,61097,17.4,17.55,17.1,17.55,4073.13333333333,0.0,1.0
2024-09-24,1.14,1.18,1.13,1.15,108603,17.1,17.7,16.95,17.25,7240.2,0.0,1.0
2024-09-25,1.12,1.17,1.09,1.13,166570,16.8,17.55,16.35,16.95,11104.6666666667,0.0,1.0
2024-09-26,1.1,1.13,1.09,1.13,193699,16.5,16.95,16.35,16.95,12913.2666666667,0.0,1.0
2024-09-27,1.12,1.12,1.08,1.11,280008,16.8,16.8,16.2,16.65,18667.2,0.0,1.0
2024-09-30,1.14,1.15,1.1,1.1,99102,17.1,17.25,16.5,16.5,6606.8,0.0,1.0
2024-10-01,1.11,1.15,1.11,1.1293,137444,16.65,17.25,16.65,16.9395,9162.93333333333,0.0,1.0
2024-10-02,1.18,1.18,1.09,1.1199,179019,17.7,17.7,16.35,16.7985,11934.6,0.0,1.0
2024-10-03,1.16,1.17,1.14,1.15,57684,17.4,17.55,17.1,17.25,3845.6,0.0,1.0
2024-10-04,1.15,1.17,1.12,1.17,103037,17.25,17.55,16.8,17.55,6869.13333333333,0.0,1.0
2024-10-07,1.11,1.14,1.1,1.14,138673,16.65,17.1,16.5,17.1,9244.86666666667,0.0,1.0
2024-10-08,1.1,1.13,1.09,1.12,109250,16.5,16.95,16.35,16.8,7283.33333333333,0.0,1.0
2024-10-09,1.11,1.12,1.1,1.12,79349,16.65,16.8,16.5,16.8,5289.93333333333,0.0,1.0
2024-10-10,1.1,1.14,1.09,1.13,112638,16.5,17.1,16.35,16.95,7509.2,0.0,1.0
2024-10-11,1.11,1.11,1.08,1.11,114397,16.65,16.65,16.2,16.65,7626.46666666667,0.0,1.0
2024-10-14,1.16,1.17,1.09,1.1,252542,17.4,17.55,16.35,16.5,16836.1333333333,0.0,1.0
2024-10-15,1.17,1.2,1.15,1.15,266721,17.55,18.0,17.25,17.25,17781.4,0.0,1.0
2024-10-16,1.22,1.23,1.16,1.18,189489,18.3,18.45,17.4,17.7,12632.6,0.0,1.0
2024-10-17,1.22,1.25,1.18,1.22,175761,18.3,18.75,17.7,18.3,11717.4,0.0,1.0
2024-10-18,1.2,1.24,1.2,1.2,105586,18.0,18.6,18.0,18.0,7039.06666666667,0.0,1.0
2024-10-21,1.16,1.22,1.14,1.21,104228,17.4,18.3,17.1,18.15,6948.53333333333,0.0,1.0
2024-10-22,1.19,1.19,1.14,1.16,79509,17.85,17.85,17.1,17.4,5300.6,0.0,1.0
2024-10-23,1.16,1.18,1.14,1.17,78853,17.4,17.7,17.1,17.55,5256.86666666667,0.0,1.0
2024-10-24,1.24,1.24,1.14,1.17,146246,18.6,18.6,17.1,17.55,9749.73333333333,0.0,1.0
2024-10-25,1.19,1.24,1.17,1.24,110684,17.85,18.6,17.55,18.6,7378.93333333333,0.0,1.0
2024-10-28,1.2,1.23,1.17,1.21,128962,18.0,18.45,17.55,18.15,8597.46666666667,0.0,1.0
2024-10-29,1.165,1.22,1.1606,1.19,104574,17.475,18.3,17.409,17.85,6971.6,0.0,1.0
2024-10-30,1.17,1.17,1.15,1.161,76967,17.55,17.55,17.25,17.415,5131.13333333333,0.0,1.0
2024-10-31,1.18,1.2,1.16,1.16,124686,17.7,18.0,17.4,17.4,8312.4,0.0,1.0
2024-11-01,1.19,1.19,1.16,1.17,46062,17.85,17.85,17.4,17.55,3070.8,0.0,1.0
2024-11-04,1.165,1.21,1.13,1.21,79431,17.475,18.15,16.95,18.15,5295.4,0.0,1.0
2024-11-05,1.16,1.18,1.1376,1.16,69650,17.4,17.7,17.064,17.4,4643.33333333333,0.0,1.0
2024-11-06,1.14,1.17,1.11,1.16,167476,17.1,17.55,16.65,17.4,11165.0666666667,0.0,1.0
2024-11-07,1.15,1.1699,1.14,1.15,114135,17.25,17.5485,17.1,17.25,7609,0.0,1.0
2024-11-08,1.17,1.23,1.13,1.16,197008,17.55,18.45,16.95,17.4,13133.8666666667,0.0,1.0
2024-11-11,1.19,1.2,1.14,1.2,157527,17.85,18.0,17.1,18.0,10501.8,0.0,1.0
2024-11-12,1.15,1.16,1.13,1.16,133322,17.25,17.4,16.95,17.4,8888.13333333333,0.0,1.0
2024-11-13,1.14,1.17,1.11,1.16,152962,17.1,17.55,16.65,17.4,10197.4666666667,0.0,1.0
2024-11-14,1.09,1.1629,1.08,1.14,399765,16.35,17.4435,16.2,17.1,26651,0.0,1.0
2024-11-15,1.11,1.1299,1.07,1.09,131820,16.65,16.9485,16.05,16.35,8788,0.0,1.0
2024-11-18,1.04,1.15,1.0,1.15,583819,15.6,17.25,15.0,17.25,38921.2666666667,0.0,1.0
2024-11-19,0.98,1.05,0.96,1.03,422210,14.7,15.75,14.4,15.45,28147.3333333333,0.0,1.0
2024-11-20,0.8201,0.9698,0.82,0.96,1111731,12.3015,14.547,12.3,14.4,74115.4,0.0,1.0
2024-11-21,0.8372,0.8699,0.81,0.81,306462,12.558,13.0485,12.15,12.15,20430.8,0.0,1.0
2024-11-22,0.8462,0.87,0.8372,0.849,205829,12.693,13.05,12.558,12.735,13721.9333333333,0.0,1.0
2024-11-25,0.84,0.892,0.82745,0.86,262364,12.6,13.38,12.41175,12.9,17490.9333333333,0.0,1.0
2024-11-26,0.8199,0.855001,0.8103,0.84,225496,12.2985,12.825015,12.1545,12.6,15033.0666666667,0.0,1.0
2024-11-27,0.76,0.8331,0.7506,0.83,511635,11.4,12.4965,11.259,12.45,34109,0.0,1.0
2024-11-29,0.785,0.799,0.77,0.79,88097,11.775,11.985,11.55,11.85,5873.13333333333,0.0,1.0
2024-12-02,0.7728,0.805,0.77,0.7938,166818,11.592,12.075,11.55,11.907,11121.2,0.0,1.0
2024-12-03,0.79,0.8,0.76,0.79,113931,11.85,12.0,11.4,11.85,7595.4,0.0,1.0
2024-12-04,0.77,0.8,0.753,0.7987,95933,11.55,12.0,11.295,11.9805,6395.53333333333,0.0,1.0
2024-12-05,0.7138,0.786,0.7,0.786,254657,10.707,11.79,10.5,11.79,16977.1333333333,0.0,1.0
2024-12-06,0.7086,0.7555,0.68,0.7555,246206,10.629,11.3325,10.2,11.3325,16413.7333333333,0.0,1.0
2024-12-09,0.74,0.7405,0.705,0.7224,170176,11.1,11.1075,10.575,10.836,11345.0666666667,0.0,1.0
2024-12-10,0.7507,0.77653,0.71,0.74,269072,11.2605,11.64795,10.65,11.1,17938.1333333333,0.0,1.0
2024-12-11,0.7316,0.78,0.728021,0.78,118458,10.974,11.7,10.920315,11.7,7897.2,0.0,1.0
2024-12-12,0.7326,0.747,0.72,0.73,214805,10.989,11.205,10.8,10.95,14320.3333333333,0.0,1.0
2024-12-13,0.7201,0.74,0.72,0.74,51126,10.8015,11.1,10.8,11.1,3408.4,0.0,1.0
2024-12-16,0.6981,0.7344,0.6941,0.7174,191567,10.4715,11.016,10.4115,10.761,12771.1333333333,0.0,1.0
2024-12-17,0.672,0.72,0.67,0.7032,113495,10.08,10.8,10.05,10.548,7566.33333333333,0.0,1.0
2024-12-18,0.619,0.698,0.61,0.698,360925,9.28499999999998,10.47,9.14999999999998,10.47,24061.6666666667,0.0,1.0
2024-12-19,0.6191,0.6549,0.619,0.619,262550,9.28649999999998,9.82349999999998,9.28499999999998,9.28499999999998,17503.3333333334,0.0,1.0
2024-12-20,0.632,0.6451,0.6151,0.62,89467,9.47999999999998,9.67649999999998,9.22649999999998,9.29999999999998,5964.46666666668,0.0,1.0
2024-12-23,0.5821,0.6408,0.58,0.6347,270282,8.73149999999998,9.61199999999998,8.69999999999998,9.52049999999998,18018.8,0.0,1.0
2024-12-24,0.6,0.6,0.5752,0.59,89547,8.99999999999998,8.99999999999998,8.62799999999998,8.84999999999998,5969.80000000001,0.0,1.0
2024-12-26,0.7113,0.73,0.5901,0.5941,452413,10.6695,10.95,8.85149999999998,8.91149999999998,30160.8666666667,0.0,1.0
2024-12-27,0.73,0.768,0.7135,0.7278,164894,10.95,11.52,10.7025,10.917,10992.9333333333,0.0,1.0
2024-12-30,0.5688,0.7125,0.55,0.712,1431275,8.53199999999998,10.6875,8.24999999999998,10.68,95418.3333333335,0.0,1.0
2024-12-31,0.5708,0.6144,0.56,0.6,925596,8.56199999999998,9.21599999999998,8.39999999999998,8.99999999999998,61706.4000000001,0.0,1.0
2025-01-02,1.6,1.6,1.4,1.44,323195,9.59999999999998,9.59999999999998,8.39999999999998,8.63999999999998,53865.8333333334,0.0,0.4
2025-01-03,1.46,1.58,1.45,1.54,235083,8.75999999999998,9.47999999999998,8.69999999999998,9.23999999999998,39180.5000000001,0.0,1.0
2025-01-06,1.51,1.57,1.46,1.46,215709,9.05999999999998,9.41999999999998,8.75999999999998,8.75999999999998,35951.5000000001,0.0,1.0
2025-01-07,1.45,1.52,1.42,1.51,108980,8.69999999999998,9.11999999999998,8.51999999999998,9.05999999999998,18163.3333333334,0.0,1.0
2025-01-08,1.33,1.45,1.31,1.45,154716,7.97999999999999,8.69999999999998,7.85999999999999,8.69999999999998,25786,0.0,1.0
2025-01-10,1.24,1.38,1.24,1.33,228790,7.43999999999999,8.27999999999998,7.43999999999999,7.97999999999999,38131.6666666667,0.0,1.0
2025-01-13,1.26,1.2899,1.17,1.24,64809,7.55999999999999,7.73939999999999,7.01999999999999,7.43999999999999,10801.5,0.0,1.0
2025-01-14,1.29,1.3098,1.26,1.27,80746,7.73999999999999,7.85879999999999,7.55999999999999,7.61999999999999,13457.6666666667,0.0,1.0
2025-01-15,1.32,1.36,1.24,1.28,142285,7.91999999999998,8.15999999999998,7.43999999999999,7.67999999999999,23714.1666666667,0.0,1.0
2025-01-16,1.26,1.32,1.25,1.32,96290,7.55999999999999,7.91999999999998,7.49999999999999,7.91999999999998,16048.3333333334,0.0,1.0
2025-01-17,1.23,1.2991,1.21,1.28,92978,7.37999999999999,7.79459999999998,7.25999999999999,7.67999999999999,15496.3333333334,0.0,1.0
2025-01-21,1.35,1.37,1.24,1.25,761667,8.09999999999999,8.21999999999998,7.43999999999999,7.49999999999999,126944.5,0.0,1.0
2025-01-22,1.251,1.35,1.25,1.35,237815,7.50599999999999,8.09999999999999,7.49999999999999,8.09999999999999,39635.8333333334,0.0,1.0
2025-01-23,1.23,1.2872,1.2,1.25,119800,7.37999999999999,7.72319999999998,7.19999999999999,7.49999999999999,19966.6666666667,0.0,1.0
2025-01-24,1.25,1.27,1.21,1.25,79098,7.49999999999999,7.61999999999999,7.25999999999999,7.49999999999999,13183,0.0,1.0
2025-01-27,1.25,1.2697,1.2031,1.22,50037,7.49999999999999,7.61819999999999,7.21859999999999,7.31999999999999,8339.50000000001,0.0,1.0
2025-01-28,1.2,1.27,1.2,1.269,213190,7.19999999999999,7.61999999999999,7.19999999999999,7.61399999999998,35531.6666666667,0.0,1.0
2025-01-29,1.27,1.2899,1.21,1.21,150693,7.61999999999999,7.73939999999999,7.25999999999999,7.25999999999999,25115.5,0.0,1.0
2025-01-30,1.2,1.28,1.15,1.23,126655,7.19999999999999,7.67999999999999,6.89999999999999,7.37999999999999,21109.1666666667,0.0,1.0
2025-01-31,1.1899,1.22,1.16,1.21,55199,7.13939999999999,7.31999999999999,6.95999999999999,7.25999999999999,9199.83333333334,0.0,1.0
2025-02-03,1.18,1.19,1.11,1.15,62911,7.07999999999999,7.13999999999999,6.65999999999999,6.89999999999999,10485.1666666667,0.0,1.0
2025-02-04,1.19,1.23,1.1325,1.15,86857,7.13999999999999,7.37999999999999,6.79499999999999,6.89999999999999,14476.1666666667,0.0,1.0
2025-02-05,1.2,1.25,1.2,1.2,47860,7.19999999999999,7.49999999999999,7.19999999999999,7.19999999999999,7976.66666666668,0.0,1.0
2025-02-06,1.2601,1.27,1.22,1.22,48346,7.56059999999998,7.61999999999999,7.31999999999999,7.31999999999999,8057.66666666669,0.0,1.0
2025-02-07,1.22,1.26,1.2001,1.23,37405,7.31999999999999,7.55999999999999,7.20059999999999,7.37999999999999,6234.16666666668,0.0,1.0
2025-02-10,1.18,1.24,1.146,1.21,85168,7.07999999999999,7.43999999999999,6.87599999999999,7.25999999999999,14194.6666666667,0.0,1.0
2025-02-11,1.17,1.185,1.15,1.18,22673,7.01999999999999,7.10999999999999,6.89999999999999,7.07999999999999,3778.83333333334,0.0,1.0
2025-02-12,1.13,1.1698,1.09,1.16,37477,6.77999999999999,7.01879999999999,6.53999999999999,6.95999999999999,6246.16666666668,0.0,1.0
2025-02-13,1.16,1.16,1.09,1.14,45838,6.95999999999999,6.95999999999999,6.53999999999999,6.83999999999999,7639.66666666668,0.0,1.0
2025-02-14,1.2,1.21,1.1203,1.16,40219,7.19999999999999,7.25999999999999,6.72179999999999,6.95999999999999,6703.16666666668,0.0,1.0
2025-02-18,1.12,1.195,1.12,1.18,72149,6.71999999999999,7.16999999999999,6.71999999999999,7.07999999999999,12024.8333333334,0.0,1.0
2025-02-19,1.11,1.1344,1.11,1.12,50116,6.65999999999999,6.80639999999999,6.65999999999999,6.71999999999999,8352.66666666668,0.0,1.0
2025-02-20,1.009,1.1198,1.0,1.11,169205,6.05399999999999,6.71879999999999,5.99999999999999,6.65999999999999,28200.8333333334,0.0,1.0
2025-02-21,1.02,1.09,0.9,1.02,146385,6.11999999999999,6.53999999999999,5.39999999999999,6.11999999999999,24397.5,0.0,1.0
2025-02-24,0.89,1.01,0.870156,1.0,263503,5.33999999999999,6.05999999999999,5.22093599999999,5.99999999999999,43917.1666666668,0.0,1.0
2025-02-25,0.8705,0.8901,0.8402,0.89,57919,5.22299999999999,5.34059999999999,5.04119999999999,5.33999999999999,9653.16666666669,0.0,1.0
2025-02-26,0.8651,0.8855,0.8515,0.8515,33994,5.19059999999999,5.31299999999999,5.10899999999999,5.10899999999999,5665.66666666668,0.0,1.0
2025-02-27,0.85,0.88,0.8303,0.88,62413,5.09999999999999,5.27999999999999,4.98179999999999,5.27999999999999,10402.1666666667,0.0,1.0
2025-02-28,0.8,0.86,0.8,0.85,62810,4.79999999999999,5.15999999999999,4.79999999999999,5.09999999999999,10468.3333333334,0.0,1.0
2025-03-03,0.73,0.81,0.73,0.81,48740,4.37999999999999,4.85999999999999,4.37999999999999,4.85999999999999,8123.33333333335,0.0,1.0
2025-03-04,0.71,0.741,0.673,0.725,130794,4.25999999999999,4.44599999999999,4.03799999999999,4.34999999999999,21799.0000000001,0.0,1.0
2025-03-05,0.75,0.78,0.6813,0.719,69007,4.49999999999999,4.67999999999999,4.08779999999999,4.31399999999999,11501.1666666667,0.0,1.0
2025-03-06,0.75,0.809,0.723,0.809,58188,4.49999999999999,4.85399999999999,4.33799999999999,4.85399999999999,9698.00000000002,0.0,1.0
2025-03-07,0.7899,0.8,0.735099,0.7507,40267,4.73939999999999,4.79999999999999,4.41059399999999,4.50419999999999,6711.16666666668,0.0,1.0
2025-03-10,0.73,0.764,0.71,0.75,37051,4.37999999999999,4.58399999999999,4.25999999999999,4.49999999999999,6175.16666666668,0.0,1.0
2025-03-11,0.72,0.7806,0.6756,0.7291,33115,4.31999999999999,4.68359999999999,4.05359999999999,4.37459999999999,5519.16666666668,0.0,1.0
2025-03-12,0.72465,0.75,0.701349,0.75,21333,4.34789999999999,4.49999999999999,4.20809399999999,4.49999999999999,3555.50000000001,0.0,1.0
2025-03-13,0.7249,0.75,0.69,0.72,24986,4.34939999999999,4.49999999999999,4.13999999999999,4.31999999999999,4164.33333333334,0.0,1.0
2025-03-14,0.7101,0.735001,0.6824,0.72,18240,4.26059999999999,4.41000599999999,4.09439999999999,4.31999999999999,3040.00000000001,0.0,1.0
2025-03-17,0.715,0.7499,0.6901,0.71,20036,4.28999999999999,4.49939999999999,4.14059999999999,4.25999999999999,3339.33333333334,0.0,1.0
2025-03-18,0.71,0.7445,0.6901,0.72,39671,4.25999999999999,4.46699999999999,4.14059999999999,4.31999999999999,6611.83333333335,0.0,1.0
2025-03-19,0.6949,0.7099,0.6801,0.6869,37063,4.16939999999999,4.25939999999999,4.08059999999999,4.12139999999999,6177.16666666668,0.0,1.0
2025-03-20,0.709,0.7169,0.6998,0.7,17652,4.25399999999999,4.30139999999999,4.19879999999999,4.19999999999999,2942.00000000001,0.0,1.0
2025-03-21,0.702,0.71,0.68805,0.7088,25161,4.21199999999999,4.25999999999999,4.12829999999999,4.25279999999999,4193.50000000001,0.0,1.0
2025-03-24,0.72,0.7359,0.688,0.7,48831,4.31999999999999,4.41539999999999,4.12799999999999,4.19999999999999,8138.50000000002,0.0,1.0
2025-03-25,0.72,0.73,0.7,0.71,71078,4.31999999999999,4.37999999999999,4.19999999999999,4.25999999999999,11846.3333333334,0.0,1.0
2025-03-26,0.718,0.72,0.6801,0.72,36345,4.30799999999999,4.31999999999999,4.08059999999999,4.31999999999999,6057.50000000001,0.0,1.0
2025-03-27,0.7,0.71,0.68,0.71,31773,4.19999999999999,4.25999999999999,4.07999999999999,4.25999999999999,5295.50000000001,0.0,1.0
2025-03-28,0.699,0.7095,0.675001,0.699,56120,4.19399999999999,4.25699999999999,4.05000599999999,4.19399999999999,9353.33333333335,0.0,1.0
2025-03-31,0.65,0.7,0.6323,0.7,73052,3.89999999999999,4.19999999999999,3.79379999999999,4.19999999999999,12175.3333333334,0.0,1.0
2025-04-01,0.632399,0.6398,0.61,0.6398,31303,3.79439399999999,3.83879999999999,3.65999999999999,3.83879999999999,5217.16666666668,0.0,1.0
2025-04-02,0.5001,0.57,0.475,0.57,558016,3.00059999999999,3.41999999999999,2.84999999999999,3.41999999999999,93002.666666667,0.0,1.0
2025-04-03,0.5775,0.5775,0.48,0.4851,402351,3.46499999999999,3.46499999999999,2.87999999999999,2.91059999999999,67058.5000000002,0.0,1.0
2025-04-04,3.86,4.5,3.14,3.17,480984,3.86,4.5,3.14,3.17,480984,0.0,0.166666666666667
2025-04-07,3.8,3.9146,3.37,3.65,75861,3.8,3.9146,3.37,3.65,75861,0.0,1.0
2025-04-08,3.84,4.185,3.53,3.72,67830,3.84,4.185,3.53,3.72,67830,0.0,1.0
2025-04-09,4.25,4.285,3.5,3.85,84814,4.25,4.285,3.5,3.85,84814,0.0,1.0
2025-04-10,3.51,3.925,3.5,3.9,42671,3.51,3.925,3.5,3.9,42671,0.0,1.0
2025-04-11,3.29,3.39,2.98,3.37,50609,3.29,3.39,2.98,3.37,50609,0.0,1.0
2025-04-14,3.4,3.45,3.3,3.3,20951,3.4,3.45,3.3,3.3,20951,0.0,1.0
2025-04-15,3.42,3.5794,3.2,3.27,30606,3.42,3.5794,3.2,3.27,30606,0.0,1.0
2025-04-16,3.37,3.5,3.215,3.42,5908,3.37,3.5,3.215,3.42,5908,0.0,1.0
2025-04-17,3.35,3.39,3.2667,3.3,6864,3.35,3.39,3.2667,3.3,6864,0.0,1.0
2025-04-21,3.2502,3.34,3.1977,3.34,7345,3.2502,3.34,3.1977,3.34,7345,0.0,1.0
2025-04-22,3.4336,3.5543,3.25,3.3,12424,3.4336,3.5543,3.25,3.3,12424,0.0,1.0
2025-04-23,3.6,3.79,3.43,3.44,68696,3.6,3.79,3.43,3.44,68696,0.0,1.0
2025-04-24,3.8,3.87,3.56,3.57,50871,3.8,3.87,3.56,3.57,50871,0.0,1.0
2025-04-25,3.9,3.96,3.67,3.79,63857,3.9,3.96,3.67,3.79,63857,0.0,1.0
2025-04-28,3.88,4.01,3.57,3.9,43169,3.88,4.01,3.57,3.9,43169,0.0,1.0
2025-04-29,3.65,4.04,3.62,4.04,22972,3.65,4.04,3.62,4.04,22972,0.0,1.0
2025-04-30,3.97,3.97,3.66,3.76,14746,3.97,3.97,3.66,3.76,14746,0.0,1.0
2025-05-01,3.82,4.16,3.7419,3.9,68841,3.82,4.16,3.7419,3.9,68841,0.0,1.0
2025-05-02,3.87,3.9365,3.71,3.83,24578,3.87,3.9365,3.71,3.83,24578,0.0,1.0
2025-05-05,4.06,4.1,3.8,3.9999,28615,4.06,4.1,3.8,3.9999,28615,0.0,1.0
2025-05-06,3.93,4.06,3.9,4.06,29937,3.93,4.06,3.9,4.06,29937,0.0,1.0
2025-05-07,3.98,3.99,3.75,3.94,12717,3.98,3.99,3.75,3.94,12717,0.0,1.0
2025-05-08,3.85,3.98,3.8106,3.98,5227,3.85,3.98,3.8106,3.98,5227,0.0,1.0
2025-05-09,3.852,4.09,3.595,3.93,65449,3.852,4.09,3.595,3.93,65449,0.0,1.0
2025-05-12,3.97,4.0,3.78,3.88,24301,3.97,4.0,3.78,3.88,24301,0.0,1.0
2025-05-13,3.95,4.2899,3.8677,3.8677,88558,3.95,4.2899,3.8677,3.8677,88558,0.0,1.0
2025-05-14,3.745,3.9573,3.62,3.95,29479,3.745,3.9573,3.62,3.95,29479,0.0,1.0
2025-05-15,3.75,3.97,3.75,3.88,13791,3.75,3.97,3.75,3.88,13791,0.0,1.0
2025-05-16,3.65,3.9117,3.53,3.75,29774,3.65,3.9117,3.53,3.75,29774,0.0,1.0
2025-05-19,3.6,3.8,3.6,3.67,29996,3.6,3.8,3.6,3.67,29996,0.0,1.0
2025-05-20,3.73,3.73,3.62,3.653,10910,3.73,3.73,3.62,3.653,10910,0.0,1.0
2025-05-21,3.6903,3.73,3.65,3.7,2996,3.6903,3.73,3.65,3.7,2996,0.0,1.0
2025-05-22,3.62,3.7984,3.55,3.6,11174,3.62,3.7984,3.55,3.6,11174,0.0,1.0
2025-05-23,3.695,3.87,3.5586,3.5586,17360,3.695,3.87,3.5586,3.5586,17360,0.0,1.0
2025-05-27,3.63,3.79,3.57,3.79,6655,3.63,3.79,3.57,3.79,6655,0.0,1.0
2025-05-28,3.6145,3.7899,3.6,3.63,11156,3.6145,3.7899,3.6,3.63,11156,0.0,1.0
2025-05-29,3.7077,3.7077,3.6,3.6,1593,3.7077,3.7077,3.6,3.6,1593,0.0,1.0
2025-05-30,3.62,3.71,3.6,3.67,15483,3.62,3.71,3.6,3.67,15483,0.0,1.0
2025-06-02,3.56,3.6526,3.55,3.6,6777,3.56,3.6526,3.55,3.6,6777,0.0,1.0
2025-06-03,3.6057,3.692,3.6,3.65,3510,3.6057,3.692,3.6,3.65,3510,0.0,1.0
2025-06-04,3.72,3.8287,3.55,3.61,32505,3.72,3.8287,3.55,3.61,32505,0.0,1.0
2025-06-05,3.61,3.7484,3.5501,3.66,5922,3.61,3.7484,3.5501,3.66,5922,0.0,1.0
2025-06-06,3.5551,3.62,3.5551,3.62,4360,3.5551,3.62,3.5551,3.62,4360,0.0,1.0
2025-06-09,3.5982,3.64,3.5802,3.5802,2353,3.5982,3.64,3.5802,3.5802,2353,0.0,1.0
2025-06-10,3.6,3.7,3.6,3.65,8484,3.6,3.7,3.6,3.65,8484,0.0,1.0
2025-06-11,3.66,3.7,3.6175,3.7,3372,3.66,3.7,3.6175,3.7,3372,0.0,1.0
2025-06-12,3.6,3.7,3.54,3.6766,5125,3.6,3.7,3.54,3.6766,5125,0.0,1.0
2025-06-13,4.23,4.4,3.51,3.74,641224,4.23,4.4,3.51,3.74,641224,0.0,1.0
2025-06-16,3.6,4.02,3.3725,4.02,335928,3.6,4.02,3.3725,4.02,335928,0.0,1.0
2025-06-17,3.84,4.128,3.47,3.6,190670,3.84,4.128,3.47,3.6,190670,0.0,1.0
2025-06-18,3.5,3.75,3.23,3.7,140291,3.5,3.75,3.23,3.7,140291,0.0,1.0
2025-06-20,3.58,3.8,3.2701,3.5,362038,3.58,3.8,3.2701,3.5,362038,0.0,1.0
2025-06-23,3.57,4.0,3.39,3.66,421650,3.57,4.0,3.39,3.66,421650,0.0,1.0
2025-06-24,3.55,3.68,3.31,3.64,95681,3.55,3.68,3.31,3.64,95681,0.0,1.0
2025-06-25,3.305,3.469,3.2,3.4,68225,3.305,3.469,3.2,3.4,68225,0.0,1.0
2025-06-26,3.3,3.4101,3.21,3.39,43523,3.3,3.4101,3.21,3.39,43523,0.0,1.0
2025-06-27,3.22,3.3151,3.06,3.31,39674,3.22,3.3151,3.06,3.31,39674,0.0,1.0
2025-06-30,3.28,3.36,3.25,3.33,18992,3.28,3.36,3.25,3.33,18992,0.0,1.0
2025-07-01,3.37,3.39,3.25,3.28,12326,3.37,3.39,3.25,3.28,12326,0.0,1.0
2025-07-02,3.32,3.39,3.3,3.37,13380,3.32,3.39,3.3,3.37,13380,0.0,1.0
2025-07-03,3.28,3.39,3.25,3.33,12929,3.28,3.39,3.25,3.33,12929,0.0,1.0
2025-07-07,3.3,3.36,3.2816,3.3,11535,3.3,3.36,3.2816,3.3,11535,0.0,1.0
2025-07-08,3.3,3.49,3.2601,3.3,36401,3.3,3.49,3.2601,3.3,36401,0.0,1.0
2025-07-09,3.32,3.44,3.3,3.3,7829,3.32,3.44,3.3,3.3,7829,0.0,1.0
2025-07-10,3.35,3.43,3.32,3.3986,20034,3.35,3.43,3.32,3.3986,20034,0.0,1.0
2025-07-11,3.32,3.36,3.27,3.32,23995,3.32,3.36,3.27,3.32,23995,0.0,1.0
2025-07-14,3.33,3.59,3.28,3.35,63134,3.33,3.59,3.28,3.35,63134,0.0,1.0
2025-07-15,3.48,3.55,3.36,3.44,34069,3.48,3.55,3.36,3.44,34069,0.0,1.0
2025-07-16,3.51,3.99,3.3,3.48,168820,3.51,3.99,3.3,3.48,168820,0.0,1.0
2025-07-17,3.64,3.7765,3.5201,3.6,48118,3.64,3.7765,3.5201,3.6,48118,0.0,1.0
2025-07-18,3.655,3.77,3.5841,3.65,47626,3.655,3.77,3.5841,3.65,47626,0.0,1.0
2025-07-21,3.69,3.75,3.41,3.58,59621,3.69,3.75,3.41,3.58,59621,0.0,1.0
2025-07-22,3.64,3.7613,3.58,3.7,33912,3.64,3.7613,3.58,3.7,33912,0.0,1.0
2025-07-23,3.51,3.67,3.43,3.67,29603,3.51,3.67,3.43,3.67,29603,0.0,1.0
2025-07-24,3.51,3.57,3.44,3.47,14636,3.51,3.57,3.44,3.47,14636,0.0,1.0
2025-07-25,3.35,3.4,3.3,3.4,16481,3.35,3.4,3.3,3.4,16481,0.0,1.0
2025-07-28,3.3074,3.3765,3.27,3.35,20429,3.3074,3.3765,3.27,3.35,20429,0.0,1.0
2025-07-29,3.22,3.34,3.2,3.34,15960,3.22,3.34,3.2,3.34,15960,0.0,1.0
2025-07-30,3.22,3.2467,3.16,3.16,10128,3.22,3.2467,3.16,3.16,10128,0.0,1.0
2025-07-31,3.2,3.2399,3.15,3.19,24453,3.2,3.2399,3.15,3.19,24453,0.0,1.0
2025-08-01,3.17,3.22,3.15,3.2,23097,3.17,3.22,3.15,3.2,23097,0.0,1.0
2025-08-04,3.16,3.33,3.15,3.15,16278,3.16,3.33,3.15,3.15,16278,0.0,1.0
2025-08-05,3.325,3.468,3.16,3.225,34173,3.325,3.468,3.16,3.225,34173,0.0,1.0
2025-08-06,3.51,3.73,3.25,3.32,61184,3.51,3.73,3.25,3.32,61184,0.0,1.0
2025-08-07,3.41,3.53,3.4001,3.49,9828,3.41,3.53,3.4001,3.49,9828,0.0,1.0
2025-08-08,3.2,3.45,3.17,3.45,29904,3.2,3.45,3.17,3.45,29904,0.0,1.0
2025-08-11,3.11,3.2,3.1,3.17,25090,3.11,3.2,3.1,3.17,25090,0.0,1.0
2025-08-12,3.19,3.36,3.11,3.11,80426,3.19,3.36,3.11,3.11,80426,0.0,1.0
2025-08-13,3.23,3.28,3.1501,3.28,6549,3.23,3.28,3.1501,3.28,6549,0.0,1.0
2025-08-14,3.21,3.27,3.14,3.27,24581,3.21,3.27,3.14,3.27,24581,0.0,1.0
2025-08-15,3.3,3.37,3.22,3.27,13543,3.3,3.37,3.22,3.27,13543,0.0,1.0
2025-08-18,3.3,3.3199,3.24,3.275,8208,3.3,3.3199,3.24,3.275,8208,0.0,1.0
2025-08-19,3.45,3.8,3.1625,3.43,4406313,3.45,3.8,3.1625,3.43,4406313,0.0,1.0
2025-08-20,3.47,3.62,3.12,3.38,160330,3.47,3.62,3.12,3.38,160330,0.0,1.0
2025-08-21,3.06,3.39,2.88,3.39,163340,3.06,3.39,2.88,3.39,163340,0.0,1.0
2025-08-22,3.03,3.1889,3.02,3.09,43188,3.03,3.1889,3.02,3.09,43188,0.0,1.0
2025-08-25,3.07,3.1547,2.9561,3.03,28236,3.07,3.1547,2.9561,3.03,28236,0.0,1.0
2025-08-26,3.0,3.1138,2.95,3.07,18711,3.0,3.1138,2.95,3.07,18711,0.0,1.0
2025-08-27,3.0017,3.09,3.0,3.0,16994,3.0017,3.09,3.0,3.0,16994,0.0,1.0
2025-08-28,2.99,3.08,2.99,3.08,15983,2.99,3.08,2.99,3.08,15983,0.0,1.0
2025-08-29,3.0129,3.015,2.89,2.89,13354,3.0129,3.015,2.89,2.89,13354,0.0,1.0
2025-09-02,2.915,2.98,2.77,2.98,55460,2.915,2.98,2.77,2.98,55460,0.0,1.0
2025-09-03,2.87,2.9199,2.77,2.77,18344,2.87,2.9199,2.77,2.77,18344,0.0,1.0
2025-09-04,2.16,2.71,2.15,2.47,152772,2.16,2.71,2.15,2.47,152772,0.0,1.0
2025-09-05,2.09,2.2,2.08,2.18,84437,2.09,2.2,2.08,2.18,84437,0.0,1.0
2025-09-08,2.11,2.14,2.03,2.09,55781,2.11,2.14,2.03,2.09,55781,0.0,1.0
2025-09-09,2.05,2.11,2.04,2.11,558556,2.05,2.11,2.04,2.11,558556,0.0,1.0
2025-09-10,2.17,2.18,2.09,2.13,163044,2.17,2.18,2.09,2.13,163044,0.0,1.0
2025-09-11,2.28,2.28,2.17,2.19,68099,2.28,2.28,2.17,2.19,68099,0.0,1.0
2025-09-12,2.27,2.28,2.2035,2.28,31082,2.27,2.28,2.2035,2.28,31082,0.0,1.0
2025-09-15,2.26,2.34,2.175,2.27,40056,2.26,2.34,2.175,2.27,40056,0.0,1.0
2025-09-16,2.65,2.79,2.21,2.26,325940,2.65,2.79,2.21,2.26,325940,0.0,1.0
2025-09-17,2.43,2.55,2.25,2.3,9462759,2.43,2.55,2.25,2.3,9462759,0.0,1.0
2025-09-18,2.35,2.44,2.21,2.44,370895,2.35,2.44,2.21,2.44,370895,0.0,1.0
2025-09-19,2.29,2.34,2.21,2.26,136367,2.29,2.34,2.21,2.26,136367,0.0,1.0
2025-09-22,2.29,2.3,2.12,2.24,211698,2.29,2.3,2.12,2.24,211698,0.0,1.0
2025-09-23,2.15,2.24,2.15,2.24,52841,2.15,2.24,2.15,2.24,52841,0.0,1.0
2025-09-24,2.21,2.3,2.15,2.18,101766,2.21,2.3,2.15,2.18,101766,0.0,1.0
2025-09-25,2.15,2.22,2.13,2.22,47760,2.15,2.22,2.13,2.22,47760,0.0,1.0
2025-09-26,2.15,2.185,2.14,2.15,23076,2.15,2.185,2.14,2.15,23076,0.0,1.0
2025-09-29,2.13,2.25,2.0,2.08,129714,2.13,2.25,2.0,2.08,129714,0.0,1.0
2025-09-30,2.144,2.2294,2.09,2.0975,29224,2.144,2.2294,2.09,2.0975,29224,0.0,1.0
2025-10-01,2.175,2.2,2.09,2.14,47254,2.175,2.2,2.09,2.14,47254,0.0,1.0
2025-10-02,2.23,2.24,2.16,2.16,32962,2.23,2.24,2.16,2.16,32962,0.0,1.0
2025-10-03,2.24,2.3,2.2201,2.25,37261,2.24,2.3,2.2201,2.25,37261,0.0,1.0
2025-10-06,2.21,2.27,2.1401,2.27,62959,2.21,2.27,2.1401,2.27,62959,0.0,1.0
2025-10-07,4.07,5.9399,3.07,3.22,93203597,4.07,5.9399,3.07,3.22,93203597,0.0,1.0
2025-10-08,2.58,2.95,2.49,2.72,2145634,2.58,2.95,2.49,2.72,2145634,0.0,1.0
2025-10-09,2.45,2.684,2.44,2.63,483534,2.45,2.684,2.44,2.63,483534,0.0,1.0
2025-10-10,2.23,2.59,2.1,2.47,536463,2.23,2.59,2.1,2.47,536463,0.0,1.0
2025-10-13,2.16,2.35,2.16,2.35,203875,2.16,2.35,2.16,2.35,203875,0.0,1.0
2025-10-14,2.2,2.25,2.16,2.23,171932,2.2,2.25,2.16,2.23,171932,0.0,1.0
2025-10-15,2.1,2.19,2.06,2.17,299294,2.1,2.19,2.06,2.17,299294,0.0,1.0
2025-10-16,2.07,2.14,2.06,2.13,112236,2.07,2.14,2.06,2.13,112236,0.0,1.0
2025-10-17,2.2,2.43,2.03,2.15,1958033,2.2,2.43,2.03,2.15,1958033,0.0,1.0
2025-10-20,2.18,2.2199,2.14,2.16,168796,2.18,2.2199,2.14,2.16,168796,0.0,1.0
2025-10-21,2.18,2.225,2.07,2.17,166012,2.18,2.225,2.07,2.17,166012,0.0,1.0
2025-10-22,2.14,2.19,2.13,2.16,100571,2.14,2.19,2.13,2.16,100571,0.0,1.0
2025-10-23,2.17,2.18,2.05,2.1,221193,2.17,2.18,2.05,2.1,221193,0.0,1.0
2025-10-24,2.14,2.15,2.1,2.11,73971,2.14,2.15,2.1,2.11,73971,0.0,1.0
2025-10-27,2.12,2.14,2.1,2.11,46285,2.12,2.14,2.1,2.11,46285,0.0,1.0
2025-10-28,2.15,2.15,2.07,2.07,530891,2.15,2.15,2.07,2.07,530891,0.0,1.0
2025-10-29,2.16,2.23,2.0901,2.23,125120,2.16,2.23,2.0901,2.23,125120,0.0,1.0
2025-10-30,2.14,2.205,2.11,2.16,38594,2.14,2.205,2.11,2.16,38594,0.0,1.0
2025-10-31,2.17,2.17,2.09,2.14,90346,2.17,2.17,2.09,2.14,90346,0.0,1.0
2025-11-03,2.15,2.1735,2.09,2.13,74986,2.15,2.1735,2.09,2.13,74986,0.0,1.0
2025-11-04,1.93,2.1124,1.91,2.09,216568,1.93,2.1124,1.91,2.09,216568,0.0,1.0
2025-11-05,1.95,1.9896,1.9,1.95,80510,1.95,1.9896,1.9,1.95,80510,0.0,1.0
2025-11-06,1.965,1.9761,1.91,1.96,51259,1.965,1.9761,1.91,1.96,51259,0.0,1.0
2025-11-07,1.98,2.02,1.82,1.92,113744,1.98,2.02,1.82,1.92,113744,0.0,1.0
2025-11-10,1.95,2.03,1.93,2.03,47726,1.95,2.03,1.93,2.03,47726,0.0,1.0
2025-11-11,1.98,2.05,1.95,2.05,60372,1.98,2.05,1.95,2.05,60372,0.0,1.0
2025-11-12,1.95,1.98,1.91,1.95,32726,1.95,1.98,1.91,1.95,32726,0.0,1.0
2025-11-13,1.77,2.02,1.57,1.95,178499,1.77,2.02,1.57,1.95,178499,0.0,1.0
2025-11-14,1.65,1.81,1.65,1.76,89759,1.65,1.81,1.65,1.76,89759,0.0,1.0
2025-11-17,1.68,1.7641,1.65,1.69,75997,1.68,1.7641,1.65,1.69,75997,0.0,1.0
2025-11-18,1.68,1.75,1.6,1.72,47637,1.68,1.75,1.6,1.72,47637,0.0,1.0
2025-11-19,1.65,1.81,1.58,1.75,39876,1.65,1.81,1.58,1.75,39876,0.0,1.0
2025-11-20,1.47,1.63,1.46,1.62,34793,1.47,1.63,1.46,1.62,34793,0.0,1.0
2025-11-21,1.56,1.56,1.47,1.47,19139,1.56,1.56,1.47,1.47,19139,0.0,1.0
2025-11-24,1.625,1.64,1.54,1.5599,33331,1.625,1.64,1.54,1.5599,33331,0.0,1.0
2025-11-25,1.63,1.66,1.61,1.65,51058,1.63,1.66,1.61,1.65,51058,0.0,1.0
2025-11-26,1.69,1.71,1.63,1.64,25041,1.69,1.71,1.63,1.64,25041,0.0,1.0