date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-01,5.65,7.22,4.1,6.9,1551300,16950.0,21660.0,12300.0,20700.0,517.1,0.0,1.0
2023-06-02,3.8,4.37,3.49,3.7,1716353,11400.0,13110.0,10470.0,11100.0,572.117666666667,0.0,1.0
2023-06-05,5.9,8.36,5.55,5.58,28817652,17700.0,25080.0,16650.0,16740.0,9605.884,0.0,1.0
2023-06-06,4.2,5.2699,4.14,5.07,1884564,12600.0,15809.7,12420.0,15210.0,628.188,0.0,1.0
2023-06-07,5.36,5.8493,5.04,5.5,9598922,16080.0,17547.9,15120.0,16500.0,3199.64066666667,0.0,1.0
2023-06-08,4.95,5.49,4.69,4.75,1125737,14850.0,16470.0,14070.0,14250.0,375.245666666667,0.0,1.0
2023-06-09,4.55,5.0041,4.3,4.92,619277,13650.0,15012.3,12900.0,14760.0,206.425666666667,0.0,1.0
2023-06-12,3.96,4.44,3.8,4.34,779790,11880.0,13320.0,11400.0,13020.0,259.93,0.0,1.0
2023-06-13,3.6,3.792,3.5,3.72,1066442,10800.0,11376.0,10500.0,11160.0,355.480666666667,0.0,1.0
2023-06-14,3.61,3.9,3.53,3.6,761108,10830.0,11700.0,10590.0,10800.0,253.702666666667,0.0,1.0
2023-06-15,3.38,3.71,3.23,3.65,665671,10140.0,11130.0,9690.00000000001,10950.0,221.890333333333,0.0,1.0
2023-06-16,2.84,3.33,2.69,3.33,928297,8520.00000000001,9990.00000000001,8070.00000000001,9990.00000000001,309.432333333333,0.0,1.0
2023-06-20,2.71,3.2,2.704,3.19,373912,8130.00000000001,9600.00000000001,8112.00000000001,9570.00000000001,124.637333333333,0.0,1.0
2023-06-21,2.89,3.1,2.4201,2.67,848574,8670.00000000001,9300.00000000001,7260.30000000001,8010.00000000001,282.858,0.0,1.0
2023-06-22,3.19,3.3393,2.76,2.95,659312,9570.00000000001,10017.9,8280.00000000001,8850.00000000001,219.770666666666,0.0,1.0
2023-06-23,3.3,3.4197,2.81,3.09,639700,9900.00000000001,10259.1,8430.00000000001,9270.00000000001,213.233333333333,0.0,1.0
2023-06-26,3.36,3.49,3.11,3.26,334370,10080.0,10470.0,9330.00000000001,9780.00000000001,111.456666666667,0.0,1.0
2023-06-27,3.22,3.55,3.151,3.36,560274,9660.00000000001,10650.0,9453.00000000001,10080.0,186.758,0.0,1.0
2023-06-28,2.83,3.3699,2.6,3.19,581346,8490.00000000001,10109.7,7800.00000000001,9570.00000000001,193.782,0.0,1.0
2023-06-29,2.77,2.84,2.5,2.78,450856,8310.00000000001,8520.00000000001,7500.00000000001,8340.00000000001,150.285333333333,0.0,1.0
2023-06-30,2.68,2.92,2.66,2.88,476656,8040.00000000001,8760.00000000001,7980.00000000001,8640.00000000001,158.885333333333,0.0,1.0
2023-07-03,2.53,2.76,2.49,2.69,465541,7590.00000000001,8280.00000000001,7470.00000000001,8070.00000000001,155.180333333333,0.0,1.0
2023-07-05,2.46,2.62,2.36,2.53,347954,7380.00000000001,7860.00000000001,7080.00000000001,7590.00000000001,115.984666666667,0.0,1.0
2023-07-06,2.33,2.4699,2.32,2.46,187429,6990.00000000001,7409.70000000001,6960.00000000001,7380.00000000001,62.4763333333333,0.0,1.0
2023-07-07,2.36,2.47,2.3,2.32,119514,7080.00000000001,7410.00000000001,6900.00000000001,6960.00000000001,39.8379999999999,0.0,1.0
2023-07-10,2.48,2.5,2.27,2.37,335523,7440.00000000001,7500.00000000001,6810.00000000001,7110.00000000001,111.841,0.0,1.0
2023-07-11,2.55,2.69,2.44,2.5,306410,7650.00000000001,8070.00000000001,7320.00000000001,7500.00000000001,102.136666666667,0.0,1.0
2023-07-12,3.49,3.55,2.55,2.59,1229668,10470.0,10650.0,7650.00000000001,7770.00000000001,409.889333333333,0.0,1.0
2023-07-13,3.14,3.71,3.14,3.49,424658,9420.00000000001,11130.0,9420.00000000001,10470.0,141.552666666667,0.0,1.0
2023-07-14,4.25,5.18,3.26,3.26,10795562,12750.0,15540.0,9780.00000000001,9780.00000000001,3598.52066666667,0.0,1.0
2023-07-17,3.37,4.18,3.16,4.14,747728,10110.0,12540.0,9480.00000000001,12420.0,249.242666666667,0.0,1.0
2023-07-18,3.27,3.41,3.0,3.38,290623,9810.00000000001,10230.0,9000.00000000001,10140.0,96.8743333333333,0.0,1.0
2023-07-19,3.24,3.4,3.18,3.24,294818,9720.00000000001,10200.0,9540.00000000001,9720.00000000001,98.2726666666666,0.0,1.0
2023-07-20,3.33,3.34,3.19,3.19,99569,9990.00000000001,10020.0,9570.00000000001,9570.00000000001,33.1896666666666,0.0,1.0
2023-07-21,3.27,3.38,3.2,3.35,172150,9810.00000000001,10140.0,9600.00000000001,10050.0,57.3833333333333,0.0,1.0
2023-07-24,3.23,3.5099,3.14,3.14,256262,9690.00000000001,10529.7,9420.00000000001,9420.00000000001,85.4206666666666,0.0,1.0
2023-07-25,3.07,3.34,2.97,3.24,176596,9210.00000000001,10020.0,8910.00000000001,9720.00000000001,58.8653333333333,0.0,1.0
2023-07-26,2.9,3.1506,2.81,3.03,196045,8700.00000000001,9451.80000000001,8430.00000000001,9090.00000000001,65.3483333333333,0.0,1.0
2023-07-27,2.62,2.9199,2.6,2.89,237809,7860.00000000001,8759.70000000001,7800.00000000001,8670.00000000001,79.2696666666666,0.0,1.0
2023-07-28,2.72,2.8763,2.585,2.66,197591,8160.00000000001,8628.90000000001,7755.00000000001,7980.00000000001,65.8636666666666,0.0,1.0
2023-07-31,2.64,2.83,2.59,2.67,119575,7920.00000000001,8490.00000000001,7770.00000000001,8010.00000000001,39.8583333333333,0.0,1.0
2023-08-01,3.01,3.2,2.62,2.71,435746,9030.00000000001,9600.00000000001,7860.00000000001,8130.00000000001,145.248666666667,0.0,1.0
2023-08-02,2.86,3.01,2.8,2.91,196258,8580.00000000001,9030.00000000001,8400.00000000001,8730.00000000001,65.4193333333333,0.0,1.0
2023-08-03,2.81,2.92,2.78,2.86,136557,8430.00000000001,8760.00000000001,8340.00000000001,8580.00000000001,45.519,0.0,1.0
2023-08-04,2.76,2.85,2.73,2.85,103351,8280.00000000001,8550.00000000001,8190.00000000001,8550.00000000001,34.4503333333333,0.0,1.0
2023-08-07,2.69,2.77,2.69,2.77,35176,8070.00000000001,8310.00000000001,8070.00000000001,8310.00000000001,11.7253333333333,0.0,1.0
2023-08-08,2.62,2.72,2.55,2.62,108717,7860.00000000001,8160.00000000001,7650.00000000001,7860.00000000001,36.239,0.0,1.0
2023-08-09,2.59,2.66,2.58,2.63,57605,7770.00000000001,7980.00000000001,7740.00000000001,7890.00000000001,19.2016666666666,0.0,1.0
2023-08-10,2.43,2.6301,2.38,2.6301,182962,7290.00000000001,7890.30000000001,7140.00000000001,7890.30000000001,60.9873333333333,0.0,1.0
2023-08-11,2.32,2.46,2.3,2.36,111115,6960.00000000001,7380.00000000001,6900.00000000001,7080.00000000001,37.0383333333333,0.0,1.0
2023-08-14,2.31,2.4,2.3,2.34,67564,6930.00000000001,7200.00000000001,6900.00000000001,7020.00000000001,22.5213333333333,0.0,1.0
2023-08-15,2.32,2.35,2.22,2.26,207232,6960.00000000001,7050.00000000001,6660.00000000001,6780.00000000001,69.0773333333332,0.0,1.0
2023-08-16,2.06,2.2326,1.95,2.22,249380,6180.00000000001,6697.80000000001,5850.00000000001,6660.00000000001,83.1266666666665,0.0,1.0
2023-08-17,2.02,2.24,2.02,2.06,68430,6060.00000000001,6720.00000000001,6060.00000000001,6180.00000000001,22.81,0.0,1.0
2023-08-18,2.1,2.1597,2.02,2.0201,46885,6300.00000000001,6479.10000000001,6060.00000000001,6060.30000000001,15.6283333333333,0.0,1.0
2023-08-21,2.18,2.24,2.09,2.096,70830,6540.00000000001,6720.00000000001,6270.00000000001,6288.00000000001,23.61,0.0,1.0
2023-08-22,1.9,2.1919,1.9,2.16,104669,5700.00000000001,6575.70000000001,5700.00000000001,6480.00000000001,34.8896666666666,0.0,1.0
2023-08-23,1.9501,2.04,1.89,1.9,70788,5850.30000000001,6120.00000000001,5670.00000000001,5700.00000000001,23.596,0.0,1.0
2023-08-24,1.86,2.03,1.83,2.03,44870,5580.00000000001,6090.00000000001,5490.00000000001,6090.00000000001,14.9566666666666,0.0,1.0
2023-08-25,1.88,1.9007,1.82,1.9007,29695,5640.00000000001,5702.10000000001,5460.00000000001,5702.10000000001,9.89833333333332,0.0,1.0
2023-08-28,1.76,1.95,1.75,1.87,46086,5280.00000000001,5850.00000000001,5250.00000000001,5610.00000000001,15.362,0.0,1.0
2023-08-29,1.82,1.87,1.7568,1.76,47364,5460.00000000001,5610.00000000001,5270.40000000001,5280.00000000001,15.788,0.0,1.0
2023-08-30,1.73,1.93,1.73,1.82,172247,5190.00000000001,5790.00000000001,5190.00000000001,5460.00000000001,57.4156666666666,0.0,1.0
2023-08-31,1.65,1.81,1.61,1.81,77483,4950.0,5430.00000000001,4830.00000000001,5430.00000000001,25.8276666666667,0.0,1.0
2023-09-01,1.66,1.7,1.6301,1.66,43355,4980.0,5100.00000000001,4890.30000000001,4980.0,14.4516666666667,0.0,1.0
2023-09-05,1.57,1.67,1.51,1.63,88924,4710.0,5010.0,4530.0,4890.0,29.6413333333333,0.0,1.0
2023-09-06,1.52,1.57,1.51,1.52,47362,4560.0,4710.0,4530.0,4560.0,15.7873333333333,0.0,1.0
2023-09-07,1.4,1.52,1.4,1.52,83116,4200.0,4560.0,4200.0,4560.0,27.7053333333333,0.0,1.0
2023-09-08,1.38,1.4794,1.33,1.43,82126,4140.0,4438.2,3990.0,4290.0,27.3753333333333,0.0,1.0
2023-09-11,1.34,1.39,1.2501,1.39,65984,4020.0,4170.0,3750.3,4170.0,21.9946666666667,0.0,1.0
2023-09-12,1.31,1.36,1.27,1.31,75705,3930.0,4080.0,3810.0,3930.0,25.235,0.0,1.0
2023-09-13,1.49,1.49,1.27,1.29,173739,4470.0,4470.0,3810.0,3870.0,57.913,0.0,1.0
2023-09-14,1.64,1.64,1.47,1.5,151509,4920.0,4920.0,4410.0,4500.0,50.503,0.0,1.0
2023-09-15,1.74,1.75,1.58,1.61,101295,5220.00000000001,5250.00000000001,4740.0,4830.00000000001,33.7649999999999,0.0,1.0
2023-09-18,1.81,1.88,1.72,1.8,101946,5430.00000000001,5640.00000000001,5160.00000000001,5400.00000000001,33.9819999999999,0.0,1.0
2023-09-19,1.93,1.9756,1.78,1.78,69566,5790.00000000001,5926.80000000001,5340.00000000001,5340.00000000001,23.1886666666666,0.0,1.0
2023-09-20,2.13,2.19,1.93,1.93,233662,6390.00000000001,6570.00000000001,5790.00000000001,5790.00000000001,77.8873333333332,0.0,1.0
2023-09-21,2.33,2.35,2.09,2.09,141676,6990.00000000001,7050.00000000001,6270.00000000001,6270.00000000001,47.2253333333333,0.0,1.0
2023-09-22,1.95,2.37,1.95,2.27,169609,5850.00000000001,7110.00000000001,5850.00000000001,6810.00000000001,56.5363333333332,0.0,1.0
2023-09-25,1.9501,2.14,1.95,2.05,55298,5850.30000000001,6420.00000000001,5850.00000000001,6150.00000000001,18.4326666666666,0.0,1.0
2023-09-26,1.96,2.1999,1.95,1.95,90693,5880.00000000001,6599.70000000001,5850.00000000001,5850.00000000001,30.2309999999999,0.0,1.0
2023-09-27,1.95,2.11,1.94,2.11,94350,5850.00000000001,6330.00000000001,5820.00000000001,6330.00000000001,31.4499999999999,0.0,1.0
2023-09-28,1.48,2.04,1.44,2.0,149180,4440.0,6120.00000000001,4320.0,6000.00000000001,49.7266666666667,0.0,1.0
2023-09-29,1.67,1.71,1.5,1.56,110790,5010.0,5130.00000000001,4500.0,4680.0,36.93,0.0,1.0
2023-10-02,1.65,1.72,1.5906,1.63,34359,4950.0,5160.00000000001,4771.8,4890.0,11.453,0.0,1.0
2023-10-03,1.57,1.65,1.54,1.61,41948,4710.0,4950.0,4620.0,4830.00000000001,13.9826666666667,0.0,1.0
2023-10-04,1.7,1.72,1.5046,1.54,47264,5100.00000000001,5160.00000000001,4513.8,4620.0,15.7546666666666,0.0,1.0
2023-10-05,1.92,1.9278,1.65,1.78,61387,5760.00000000001,5783.40000000001,4950.0,5340.00000000001,20.4623333333333,0.0,1.0
2023-10-06,2.02,2.03,1.8,1.8,68129,6060.00000000001,6090.00000000001,5400.00000000001,5400.00000000001,22.7096666666666,0.0,1.0
2023-10-09,2.41,2.41,1.98,2.01,108600,7230.00000000001,7230.00000000001,5940.00000000001,6030.00000000001,36.2,0.0,1.0
2023-10-10,2.15,2.4,2.15,2.4,151839,6450.00000000001,7200.00000000001,6450.00000000001,7200.00000000001,50.6129999999999,0.0,1.0
2023-10-11,2.1194,2.2,2.07,2.2,68638,6358.20000000001,6600.00000000001,6210.00000000001,6600.00000000001,22.8793333333333,0.0,1.0
2023-10-12,2.16,2.16,2.08,2.11,43847,6480.00000000001,6480.00000000001,6240.00000000001,6330.00000000001,14.6156666666666,0.0,1.0
2023-10-13,2.29,2.3,2.1002,2.125,58726,6870.00000000001,6900.00000000001,6300.60000000001,6375.00000000001,19.5753333333333,0.0,1.0
2023-10-16,2.34,2.34,2.1901,2.29,70040,7020.00000000001,7020.00000000001,6570.30000000001,6870.00000000001,23.3466666666666,0.0,1.0
2023-10-17,2.35,2.39,2.27,2.27,92792,7050.00000000001,7170.00000000001,6810.00000000001,6810.00000000001,30.9306666666666,0.0,1.0
2023-10-18,2.28,2.358,2.22,2.31,48370,6840.00000000001,7074.00000000001,6660.00000000001,6930.00000000001,16.1233333333333,0.0,1.0
2023-10-19,2.56,2.97,2.29,2.29,933084,7680.00000000001,8910.00000000001,6870.00000000001,6870.00000000001,311.028,0.0,1.0
2023-10-20,2.36,2.68,2.16,2.56,191546,7080.00000000001,8040.00000000001,6480.00000000001,7680.00000000001,63.8486666666666,0.0,1.0
2023-10-23,2.3292,2.5991,2.245,2.26,89126,6987.60000000001,7797.30000000001,6735.00000000001,6780.00000000001,29.7086666666666,0.0,1.0
2023-10-24,2.25,2.41,2.17,2.33,43343,6750.00000000001,7230.00000000001,6510.00000000001,6990.00000000001,14.4476666666666,0.0,1.0
2023-10-25,2.395,2.6476,2.275,2.3,78925,7185.00000000001,7942.80000000001,6825.00000000001,6900.00000000001,26.3083333333333,0.0,1.0
2023-10-26,2.4,2.5976,2.31,2.395,44650,7200.00000000001,7792.80000000001,6930.00000000001,7185.00000000001,14.8833333333333,0.0,1.0
2023-10-27,2.54,2.55,2.35,2.4,75937,7620.00000000001,7650.00000000001,7050.00000000001,7200.00000000001,25.3123333333333,0.0,1.0
2023-10-30,2.57,2.698,2.47,2.58,85476,7710.00000000001,8094.00000000001,7410.00000000001,7740.00000000001,28.492,0.0,1.0
2023-10-31,2.77,2.8986,2.5,2.67,171897,8310.00000000001,8695.80000000001,7500.00000000001,8010.00000000001,57.2989999999999,0.0,1.0
2023-11-01,2.63,2.9,2.475,2.79,146448,7890.00000000001,8700.00000000001,7425.00000000001,8370.00000000001,48.8159999999999,0.0,1.0
2023-11-02,2.7896,2.99,2.59,2.99,140356,8368.80000000001,8970.00000000001,7770.00000000001,8970.00000000001,46.7853333333333,0.0,1.0
2023-11-03,2.58,2.98,2.5,2.89,121109,7740.00000000001,8940.00000000001,7500.00000000001,8670.00000000001,40.3696666666666,0.0,1.0
2023-11-06,2.4,2.78,2.33,2.76,93316,7200.00000000001,8340.00000000001,6990.00000000001,8280.00000000001,31.1053333333333,0.0,1.0
2023-11-07,2.32,2.63,2.32,2.63,129320,6960.00000000001,7890.00000000001,6960.00000000001,7890.00000000001,43.1066666666666,0.0,1.0
2023-11-08,2.05,2.42,2.0,2.41,156702,6150.00000000001,7260.00000000001,6000.00000000001,7230.00000000001,52.2339999999999,0.0,1.0
2023-11-09,2.12,2.2,2.0,2.09,74802,6360.00000000001,6600.00000000001,6000.00000000001,6270.00000000001,24.934,0.0,1.0
2023-11-10,2.24,2.25,2.13,2.22,101047,6720.00000000001,6750.00000000001,6390.00000000001,6660.00000000001,33.6823333333333,0.0,1.0
2023-11-13,2.13,2.35,2.06,2.12,57570,6390.00000000001,7050.00000000001,6180.00000000001,6360.00000000001,19.19,0.0,1.0
2023-11-14,2.13,2.15,2.05,2.07,69420,6390.00000000001,6450.00000000001,6150.00000000001,6210.00000000001,23.14,0.0,1.0
2023-11-15,2.1,2.26,2.02,2.02,46055,6300.00000000001,6780.00000000001,6060.00000000001,6060.00000000001,15.3516666666666,0.0,1.0
2023-11-16,2.0,2.29,1.83,2.06,129402,6000.00000000001,6870.00000000001,5490.00000000001,6180.00000000001,43.1339999999999,0.0,1.0
2023-11-17,1.7394,2.08,1.6903,1.87,135287,5218.20000000001,6240.00000000001,5070.90000000001,5610.00000000001,45.0956666666666,0.0,1.0
2023-11-20,1.7801,1.98,1.74,1.74,92674,5340.30000000001,5940.00000000001,5220.00000000001,5220.00000000001,30.8913333333333,0.0,1.0
2023-11-21,1.75,1.88,1.72,1.78,53596,5250.00000000001,5640.00000000001,5160.00000000001,5340.00000000001,17.8653333333333,0.0,1.0
2023-11-22,1.7,1.8478,1.6,1.805,60237,5100.00000000001,5543.40000000001,4800.00000000001,5415.00000000001,20.079,0.0,1.0
2023-11-24,1.81,1.92,1.7003,1.74,53079,5430.00000000001,5760.00000000001,5100.90000000001,5220.00000000001,17.693,0.0,1.0
2023-11-27,1.62,1.865,1.61,1.77,54036,4860.00000000001,5595.00000000001,4830.00000000001,5310.00000000001,18.012,0.0,1.0
2023-11-28,1.6,1.72,1.59,1.71,52547,4800.00000000001,5160.00000000001,4770.00000000001,5130.00000000001,17.5156666666666,0.0,1.0
2023-11-29,1.56,1.69,1.45,1.69,233012,4680.0,5070.0,4350.0,5070.0,77.6706666666667,0.0,1.0
2023-11-30,1.53,1.65,1.53,1.5601,53491,4590.0,4950.0,4590.0,4680.3,17.8303333333333,0.0,1.0
2023-12-01,1.37,1.56,1.35,1.56,87627,4110.0,4680.0,4050.0,4680.0,29.209,0.0,1.0
2023-12-04,1.4106,1.6,1.38,1.4,47977,4231.8,4800.00000000001,4140.0,4200.0,15.9923333333333,0.0,1.0
2023-12-05,1.04,1.43,0.871,1.37,267232,3120.0,4290.0,2613.0,4110.0,89.0773333333333,0.0,1.0
2023-12-06,0.83,0.985,0.7401,0.985,381147,2490.0,2955.0,2220.3,2955.0,127.049,0.0,1.0
2023-12-07,0.77,0.8903,0.7221,0.8903,260877,2310.0,2670.9,2166.3,2670.9,86.959,0.0,1.0
2023-12-08,0.801,0.85,0.7437,0.75,100584,2403.0,2550.0,2231.1,2250.0,33.528,0.0,1.0
2023-12-11,0.83525,0.9346,0.81,0.81,110160,2505.75,2803.8,2430.0,2430.0,36.72,0.0,1.0
2023-12-12,0.929,1.07,0.8476,0.8849,165704,2787.0,3210.0,2542.8,2654.7,55.2346666666667,0.0,1.0
2023-12-13,1.01,1.1,0.9501,0.956,161955,3030.0,3300.0,2850.3,2868.0,53.985,0.0,1.0
2023-12-14,0.99,1.2,0.96,1.02,171078,2970.0,3600.0,2880.0,3060.0,57.026,0.0,1.0
2023-12-15,1.0,1.115,0.98,1.06,64522,3000.0,3345.0,2940.0,3180.0,21.5073333333333,0.0,1.0
2023-12-18,0.96,1.03,0.9147,1.0,123403,2880.0,3090.0,2744.1,3000.0,41.1343333333333,0.0,1.0
2023-12-19,0.9424,1.0,0.9,0.972,83052,2827.2,3000.0,2700.0,2916.0,27.684,0.0,1.0
2023-12-20,0.84,1.0,0.8005,0.99,117243,2520.0,3000.0,2401.5,2970.0,39.081,0.0,1.0
2023-12-21,0.7959,0.95,0.751,0.84,106771,2387.7,2850.0,2253.0,2520.0,35.5903333333333,0.0,1.0
2023-12-22,0.9,0.9078,0.7959,0.7959,88843,2700.0,2723.4,2387.7,2387.7,29.6143333333333,0.0,1.0
2023-12-26,0.8799,0.9,0.8201,0.89,31837,2639.7,2700.0,2460.3,2670.0,10.6123333333333,0.0,1.0
2023-12-27,0.86,0.89,0.8398,0.844161,70675,2580.0,2670.0,2519.4,2532.483,23.5583333333333,0.0,1.0
2023-12-28,0.87,0.9236,0.7927,0.88,203305,2610.0,2770.8,2378.1,2640.0,67.7683333333333,0.0,1.0
2023-12-29,0.702,0.87,0.7,0.87,168487,2106.0,2610.0,2100.0,2610.0,56.1623333333333,0.0,1.0
2024-01-02,0.72,0.81,0.717,0.81,53762,2160.0,2430.0,2151.0,2430.0,17.9206666666667,0.0,1.0
2024-01-03,0.6925,0.7373,0.681,0.7202,35207,2077.5,2211.9,2043.0,2160.6,11.7356666666667,0.0,1.0
2024-01-04,0.6947,0.6947,0.681,0.69,20652,2084.1,2084.1,2043.0,2070.0,6.884,0.0,1.0
2024-01-05,0.6001,0.67,0.6,0.67,106549,1800.3,2010.0,1800.0,2010.0,35.5163333333333,0.0,1.0
2024-01-08,0.58,0.6,0.55,0.6,50467,1740.0,1800.0,1650.0,1800.0,16.8223333333333,0.0,1.0
2024-01-09,0.6345,0.67,0.560101,0.58,78126,1903.5,2010.0,1680.303,1740.0,26.042,0.0,1.0
2024-01-10,0.6901,0.7011,0.635,0.692,36658,2070.3,2103.3,1905.0,2076.0,12.2193333333333,0.0,1.0
2024-01-11,0.699199,0.729899,0.616,0.72,74776,2097.597,2189.697,1848.0,2160.0,24.9253333333333,0.0,1.0
2024-01-12,0.62,0.6999,0.62,0.6725,10436,1860.0,2099.7,1860.0,2017.5,3.47866666666667,0.0,1.0
2024-01-16,0.6264,0.7,0.59,0.65,73019,1879.2,2100.0,1770.0,1950.0,24.3396666666667,0.0,1.0
2024-01-17,0.54,0.605,0.52,0.605,85048,1620.0,1815.0,1560.0,1815.0,28.3493333333333,0.0,1.0
2024-01-18,0.7519,0.83,0.51,0.51,363129,2255.7,2490.0,1530.0,1530.0,121.043,0.0,1.0
2024-01-19,0.69,0.75,0.671,0.75,50749,2070.0,2250.0,2013.0,2250.0,16.9163333333333,0.0,1.0
2024-01-22,0.6793,0.7108,0.6632,0.67,13313,2037.9,2132.4,1989.6,2010.0,4.43766666666667,0.0,1.0
2024-01-23,0.5525,0.6825,0.52,0.68,55896,1657.5,2047.5,1560.0,2040.0,18.632,0.0,1.0
2024-01-24,0.58,0.6317,0.58,0.609,12612,1740.0,1895.1,1740.0,1827.0,4.204,0.0,1.0
2024-01-25,0.5045,0.6099,0.5041,0.6,49150,1513.5,1829.7,1512.3,1800.0,16.3833333333333,0.0,1.0
2024-01-26,0.5258,0.6,0.51,0.51,106562,1577.4,1800.0,1530.0,1530.0,35.5206666666667,0.0,1.0
2024-01-29,0.4951,0.58,0.4801,0.58,69419,1485.3,1740.0,1440.3,1740.0,23.1396666666667,0.0,1.0
2024-01-30,0.501,0.5195,0.49,0.5002,8976,1503.0,1558.5,1470.0,1500.6,2.992,0.0,1.0
2024-01-31,0.509,0.5142,0.486,0.4898,9512,1527.0,1542.6,1458.0,1469.4,3.17066666666667,0.0,1.0
2024-02-01,0.4776,0.5018,0.451,0.5,65166,1432.8,1505.4,1353.0,1500.0,21.722,0.0,1.0
2024-02-02,0.4915,0.51,0.47,0.48,8195,1474.5,1530.0,1410.0,1440.0,2.73166666666667,0.0,1.0
2024-02-05,0.3801,0.5082,0.3293,0.5082,155628,1140.3,1524.6,987.900000000001,1524.6,51.876,0.0,1.0
2024-02-06,0.4242,0.44,0.3821,0.44,47603,1272.6,1320.0,1146.3,1320.0,15.8676666666667,0.0,1.0
2024-02-07,0.3906,0.4,0.37,0.4,23648,1171.8,1200.0,1110.0,1200.0,7.88266666666667,0.0,1.0
2024-02-08,0.423,0.4527,0.4,0.4527,13011,1269.0,1358.1,1200.0,1358.1,4.337,0.0,1.0
2024-02-09,0.3801,0.4001,0.3723,0.4,65147,1140.3,1200.3,1116.9,1200.0,21.7156666666667,0.0,1.0
2024-02-12,0.4,0.4365,0.38,0.3991,53411,1200.0,1309.5,1140.0,1197.3,17.8036666666667,0.0,1.0
2024-02-13,0.3993,0.3993,0.3835,0.3835,10946,1197.9,1197.9,1150.5,1150.5,3.64866666666667,0.0,1.0
2024-02-14,0.4074,0.4469,0.3901,0.3993,33881,1222.2,1340.7,1170.3,1197.9,11.2936666666667,0.0,1.0
2024-02-15,0.4375,0.4417,0.4001,0.43,107781,1312.5,1325.1,1200.3,1290.0,35.927,0.0,1.0
2024-02-16,0.442,0.5626,0.41,0.4368,655151,1326.0,1687.8,1230.0,1310.4,218.383666666667,0.0,1.0
2024-02-20,0.43,0.44,0.41,0.44,42396,1290.0,1320.0,1230.0,1320.0,14.132,0.0,1.0
2024-02-21,0.4,0.43,0.38,0.411,49969,1200.0,1290.0,1140.0,1233.0,16.6563333333333,0.0,1.0
2024-02-22,0.4,0.438,0.3699,0.438,50059,1200.0,1314.0,1109.7,1314.0,16.6863333333333,0.0,1.0
2024-02-23,0.4,0.4,0.362079,0.37,36687,1200.0,1200.0,1086.237,1110.0,12.229,0.0,1.0
2024-02-26,0.4099,0.42,0.3837,0.42,8984,1229.7,1260.0,1151.1,1260.0,2.99466666666667,0.0,1.0
2024-02-27,0.3983,0.41,0.375,0.4,28741,1194.9,1230.0,1125.0,1200.0,9.58033333333333,0.0,1.0
2024-02-28,0.38,0.4,0.372,0.4,28051,1140.0,1200.0,1116.0,1200.0,9.35033333333333,0.0,1.0
2024-02-29,0.3745,0.39,0.35,0.39,19594,1123.5,1170.0,1050.0,1170.0,6.53133333333333,0.0,1.0
2024-03-01,0.3745,0.39,0.35,0.3799,7887,1123.5,1170.0,1050.0,1139.7,2.629,0.0,1.0
2024-03-04,0.347499,0.4007,0.341,0.3913,40725,1042.497,1202.1,1023.0,1173.9,13.575,0.0,1.0
2024-03-05,0.359951,0.36,0.3311,0.35,26311,1079.853,1080.0,993.300000000001,1050.0,8.77033333333333,0.0,1.0
2024-03-06,0.3244,0.389,0.3244,0.36,40384,973.200000000001,1167.0,973.200000000001,1080.0,13.4613333333333,0.0,1.0
2024-03-07,0.35,0.3622,0.3301,0.35,51478,1050.0,1086.6,990.300000000001,1050.0,17.1593333333333,0.0,1.0
2024-03-08,0.35,0.35,0.3328,0.3439,13099,1050.0,1050.0,998.400000000001,1031.7,4.36633333333333,0.0,1.0
2024-03-11,0.331,0.353,0.331,0.34,18998,993.000000000001,1059.0,993.000000000001,1020.0,6.33266666666666,0.0,1.0
2024-03-12,0.3595,0.365451,0.331,0.332805,101950,1078.5,1096.353,993.000000000001,998.415000000001,33.9833333333333,0.0,1.0
2024-03-13,0.3449,0.36,0.3341,0.356,91985,1034.7,1080.0,1002.3,1068.0,30.6616666666667,0.0,1.0
2024-03-14,0.323,0.339,0.31,0.339,65996,969.000000000001,1017.0,930.000000000001,1017.0,21.9986666666666,0.0,1.0
2024-03-15,0.49,0.55,0.31,0.3239,1097036,1470.0,1650.0,930.000000000001,971.700000000001,365.678666666667,0.0,1.0
2024-03-18,0.5803,0.7361,0.42,0.4556,716481,1740.9,2208.3,1260.0,1366.8,238.827,0.0,1.0
2024-03-19,0.52,0.5985,0.45,0.5451,2190783,1560.0,1795.5,1350.0,1635.3,730.261,0.0,1.0
2024-03-20,0.5,0.5434,0.492,0.502,244517,1500.0,1630.2,1476.0,1506.0,81.5056666666667,0.0,1.0
2024-03-21,0.57,0.58,0.496,0.5,369353,1710.0,1740.0,1488.0,1500.0,123.117666666667,0.0,1.0
2024-03-22,0.52,0.567432,0.4905,0.55,128252,1560.0,1702.296,1471.5,1650.0,42.7506666666667,0.0,1.0
2024-03-25,0.48,0.495,0.4305,0.4855,119802,1440.0,1485.0,1291.5,1456.5,39.934,0.0,1.0
2024-03-26,0.389,0.48,0.365,0.466,139895,1167.0,1440.0,1095.0,1398.0,46.6316666666667,0.0,1.0
2024-03-27,0.4495,0.481827,0.38,0.38,199949,1348.5,1445.481,1140.0,1140.0,66.6496666666667,0.0,1.0
2024-03-28,0.457,0.46,0.42,0.436,146349,1371.0,1380.0,1260.0,1308.0,48.783,0.0,1.0
2024-04-01,0.433,0.46,0.42,0.45,143142,1299.0,1380.0,1260.0,1350.0,47.714,0.0,1.0
2024-04-02,0.418,0.445,0.3708,0.445,43245,1254.0,1335.0,1112.4,1335.0,14.415,0.0,1.0
2024-04-03,0.41,0.428,0.373,0.41,51249,1230.0,1284.0,1119.0,1230.0,17.083,0.0,1.0
2024-04-04,0.4019,0.42,0.3895,0.41,34669,1205.7,1260.0,1168.5,1230.0,11.5563333333333,0.0,1.0
2024-04-05,0.387,0.4,0.321,0.38,41390,1161.0,1200.0,963.000000000001,1140.0,13.7966666666667,0.0,1.0
2024-04-08,0.3765,0.387,0.3625,0.379,58137,1129.5,1161.0,1087.5,1137.0,19.379,0.0,1.0
2024-04-09,0.38,0.3992,0.3606,0.389,21019,1140.0,1197.6,1081.8,1167.0,7.00633333333333,0.0,1.0
2024-04-10,0.3708,0.3905,0.37,0.386,16855,1112.4,1171.5,1110.0,1158.0,5.61833333333333,0.0,1.0
2024-04-11,0.3699,0.3825,0.3511,0.365,21789,1109.7,1147.5,1053.3,1095.0,7.263,0.0,1.0
2024-04-12,0.347,0.3798,0.3381,0.365,29617,1041.0,1139.4,1014.3,1095.0,9.87233333333333,0.0,1.0
2024-04-15,0.361,0.38,0.32825,0.347,118172,1083.0,1140.0,984.750000000001,1041.0,39.3906666666667,0.0,1.0
2024-04-16,0.3457,0.3457,0.33,0.34,16226,1037.1,1037.1,990.000000000001,1020.0,5.40866666666667,0.0,1.0
2024-04-17,0.3456,0.3456,0.33,0.3456,12681,1036.8,1036.8,990.000000000001,1036.8,4.227,0.0,1.0
2024-04-18,0.3285,0.3454,0.3285,0.3454,23355,985.500000000001,1036.2,985.500000000001,1036.2,7.78499999999999,0.0,1.0
2024-04-19,0.3433,0.3455,0.32,0.32,13652,1029.9,1036.5,960.000000000001,960.000000000001,4.55066666666667,0.0,1.0
2024-04-22,0.34,0.3455,0.31,0.3455,32406,1020.0,1036.5,930.000000000001,1036.5,10.802,0.0,1.0
2024-04-23,0.321,0.33595,0.3191,0.33595,4224,963.000000000001,1007.85,957.300000000001,1007.85,1.408,0.0,1.0
2024-04-24,0.335,0.336,0.32,0.336,10416,1005.0,1008.0,960.000000000001,1008.0,3.472,0.0,1.0
2024-04-25,0.334,0.334,0.31,0.3209,14131,1002.0,1002.0,930.000000000001,962.700000000001,4.71033333333333,0.0,1.0
2024-04-26,0.333,0.3433,0.31,0.334,31263,999.000000000001,1029.9,930.000000000001,1002.0,10.421,0.0,1.0
2024-04-29,0.34,0.34,0.3202,0.33,7566,1020.0,1020.0,960.600000000001,990.000000000001,2.522,0.0,1.0
2024-04-30,0.379,0.38,0.3233,0.3233,139896,1137.0,1140.0,969.900000000001,969.900000000001,46.632,0.0,1.0
2024-05-01,0.36,0.38,0.35,0.38,48524,1080.0,1140.0,1050.0,1140.0,16.1746666666667,0.0,1.0
2024-05-02,0.3366,0.36,0.28,0.36,31978,1009.8,1080.0,840.000000000001,1080.0,10.6593333333333,0.0,1.0
2024-05-03,0.3588,0.36,0.3195,0.36,74489,1076.4,1080.0,958.500000000001,1080.0,24.8296666666667,0.0,1.0
2024-05-06,0.3303,0.36,0.321,0.3588,31817,990.900000000001,1080.0,963.000000000001,1076.4,10.6056666666667,0.0,1.0
2024-05-07,0.3304,0.3598,0.32,0.3598,18985,991.200000000001,1079.4,960.000000000001,1079.4,6.32833333333333,0.0,1.0
2024-05-08,0.3288,0.3597,0.3205,0.345,7106,986.400000000001,1079.1,961.500000000001,1035.0,2.36866666666666,0.0,1.0
2024-05-09,0.3119,0.3205,0.295,0.3205,44328,935.700000000001,961.500000000001,885.000000000001,961.500000000001,14.776,0.0,1.0
2024-05-10,0.2978,0.319799,0.2936,0.2936,22216,893.400000000001,959.397000000001,880.800000000001,880.800000000001,7.40533333333333,0.0,1.0
2024-05-13,0.3201,0.3201,0.2356,0.299,40227,960.300000000001,960.300000000001,706.800000000001,897.000000000001,13.409,0.0,1.0
2024-05-14,0.319,0.3299,0.265,0.309,24521,957.000000000001,989.700000000001,795.000000000001,927.000000000001,8.17366666666666,0.0,1.0
2024-05-15,0.34,0.354,0.266,0.266,18879,1020.0,1062.0,798.000000000001,798.000000000001,6.293,0.0,1.0
2024-05-16,0.358,0.358,0.290001,0.35,31045,1074.0,1074.0,870.003000000001,1050.0,10.3483333333333,0.0,1.0
2024-05-17,0.369,0.3897,0.355374,0.36,49256,1107.0,1169.1,1066.122,1080.0,16.4186666666667,0.0,1.0
2024-05-20,0.3472,0.39,0.3325,0.369,102096,1041.6,1170.0,997.500000000001,1107.0,34.032,0.0,1.0
2024-05-21,0.51,0.7984,0.3618,0.37,7165717,1530.0,2395.2,1085.4,1110.0,2388.57233333333,0.0,1.0
2024-05-22,0.452,0.5937,0.4311,0.53,1251295,1356.0,1781.1,1293.3,1590.0,417.098333333333,0.0,1.0
2024-05-23,0.51,0.67,0.47,0.47,2065411,1530.0,2010.0,1410.0,1410.0,688.470333333333,0.0,1.0
2024-05-24,0.529,0.5565,0.4989,0.525,321735,1587.0,1669.5,1496.7,1575.0,107.245,0.0,1.0
2024-05-28,0.499,0.5685,0.4949,0.5131,95875,1497.0,1705.5,1484.7,1539.3,31.9583333333333,0.0,1.0
2024-05-29,0.44,0.499,0.42,0.49,128305,1320.0,1497.0,1260.0,1470.0,42.7683333333333,0.0,1.0
2024-05-30,0.42,0.44,0.4115,0.4368,33106,1260.0,1320.0,1234.5,1310.4,11.0353333333333,0.0,1.0
2024-05-31,0.44,0.44,0.4,0.44,41657,1320.0,1320.0,1200.0,1320.0,13.8856666666667,0.0,1.0
2024-06-03,0.44,0.44,0.4025,0.44,23976,1320.0,1320.0,1207.5,1320.0,7.992,0.0,1.0
2024-06-04,0.439,0.4399,0.4,0.43,24531,1317.0,1319.7,1200.0,1290.0,8.177,0.0,1.0
2024-06-05,0.39,0.409266,0.37,0.405,51258,1170.0,1227.798,1110.0,1215.0,17.086,0.0,1.0
2024-06-06,0.375,0.381713,0.3625,0.38,12478,1125.0,1145.139,1087.5,1140.0,4.15933333333333,0.0,1.0
2024-06-07,0.388,0.3898,0.3001,0.37,50036,1164.0,1169.4,900.300000000001,1110.0,16.6786666666667,0.0,1.0
2024-06-10,0.3348,0.3605,0.32,0.35,39311,1004.4,1081.5,960.000000000001,1050.0,13.1036666666667,0.0,1.0
2024-06-11,0.329,0.3345,0.3,0.3323,30243,987.000000000001,1003.5,900.000000000001,996.900000000001,10.081,0.0,1.0
2024-06-12,0.249,0.3274,0.2207,0.3094,559913,747.000000000001,982.200000000001,662.100000000001,928.200000000001,186.637666666666,0.0,1.0
2024-06-13,0.29,0.3,0.2305,0.259,6078709,870.000000000001,900.000000000001,691.500000000001,777.000000000001,2026.23633333333,0.0,1.0
2024-06-14,0.37,0.4,0.3051,0.33,15571841,1110.0,1200.0,915.300000000001,990.000000000001,5190.61366666667,0.0,1.0
2024-06-17,0.4098,0.4138,0.341,0.341,1428616,1229.4,1241.4,1023.0,1023.0,476.205333333333,0.0,1.0
2024-06-18,0.396,0.409,0.3375,0.36,856678,1188.0,1227.0,1012.5,1080.0,285.559333333333,0.0,1.0
2024-06-20,0.387,0.396,0.3705,0.3705,246503,1161.0,1188.0,1111.5,1111.5,82.1676666666667,0.0,1.0
2024-06-21,0.416,0.4378,0.37,0.37,383287,1248.0,1313.4,1110.0,1110.0,127.762333333333,0.0,1.0
2024-06-24,0.41,0.4363,0.371,0.4363,129518,1230.0,1308.9,1113.0,1308.9,43.1726666666667,0.0,1.0
2024-06-25,0.39,0.405109,0.36,0.3991,182273,1170.0,1215.327,1080.0,1197.3,60.7576666666667,0.0,1.0
2024-06-26,0.319,0.378,0.2826,0.378,151630,957.000000000001,1134.0,847.800000000001,1134.0,50.5433333333333,0.0,1.0
2024-06-27,0.3299,0.339,0.29,0.319,191197,989.700000000001,1017.0,870.000000000001,957.000000000001,63.7323333333333,0.0,1.0
2024-06-28,0.38,0.39,0.2,0.3053,660738,1140.0,1170.0,600.000000000001,915.900000000001,220.246,0.0,1.0
2024-07-01,0.322,0.3599,0.32,0.3599,172844,966.000000000001,1079.7,960.000000000001,1079.7,57.6146666666666,0.0,1.0
2024-07-02,0.317,0.526,0.27,0.33,7723922,951.000000000001,1578.0,810.000000000001,990.000000000001,2574.64066666666,0.0,1.0
2024-07-03,0.288,0.335,0.26,0.28,1059586,864.000000000001,1005.0,780.000000000001,840.000000000001,353.195333333333,0.0,1.0
2024-07-05,0.27,0.32,0.27,0.288,893845,810.000000000001,960.000000000001,810.000000000001,864.000000000001,297.948333333333,0.0,1.0
2024-07-08,6.0,7.3385,5.29,6.85,183019,600.0,733.85,529.0,685.0,1830.19,0.0,0.0333333333333333
2024-07-09,6.19,8.3999,5.95,6.0,287654,619.0,839.99,595.0,600.0,2876.54,0.0,1.0
2024-07-10,5.27,5.81,4.86,5.81,80746,527.0,581.0,486.0,581.0,807.46,0.0,1.0
2024-07-11,4.93,5.2,4.56,5.0,33888,493.0,520.0,456.0,500.0,338.88,0.0,1.0
2024-07-12,5.36,6.49,4.8101,4.9,171791,536.0,649.0,481.01,490.0,1717.91,0.0,1.0
2024-07-15,5.02,5.61,4.95,5.26,19821,502.0,561.0,495.0,526.0,198.21,0.0,1.0
2024-07-16,4.78,5.24,4.5987,4.96,79160,478.0,524.0,459.87,496.0,791.6,0.0,1.0
2024-07-17,4.6,5.1658,4.3243,4.65,66778,460.0,516.58,432.43,465.0,667.78,0.0,1.0
2024-07-18,4.21,4.46,3.68,4.44,137762,421.0,446.0,368.0,444.0,1377.62,0.0,1.0
2024-07-19,3.51,4.06,3.5,3.82,112471,351.0,406.0,350.0,382.0,1124.71,0.0,1.0
2024-07-22,3.27,3.43,3.0,3.28,35971,327.0,343.0,300.0,328.0,359.71,0.0,1.0
2024-07-23,5.08,6.64,3.14,3.18,2717791,508.0,664.0,314.0,318.0,27177.91,0.0,1.0
2024-07-24,3.9,4.9899,2.93,4.74,413600,390.0,498.99,293.0,474.0,4136,0.0,1.0
2024-07-25,3.6,3.86,3.1,3.86,191338,360.0,386.0,310.0,386.0,1913.38,0.0,1.0
2024-07-26,3.61,3.8112,3.41,3.56,93276,361.0,381.12,341.0,356.0,932.76,0.0,1.0
2024-07-29,3.3,3.67,3.08,3.57,121055,330.0,367.0,308.0,357.0,1210.55,0.0,1.0
2024-07-30,3.13,3.27,3.04,3.27,19521,313.0,327.0,304.0,327.0,195.21,0.0,1.0
2024-07-31,3.3,3.69,3.2,3.2,58934,330.0,369.0,320.0,320.0,589.34,0.0,1.0
2024-08-01,3.24,3.31,3.1,3.21,33678,324.0,331.0,310.0,321.0,336.78,0.0,1.0
2024-08-02,3.13,3.37,2.8357,3.08,57968,313.0,337.0,283.57,308.0,579.68,0.0,1.0
2024-08-05,2.92,3.2721,2.9152,3.16,33079,292.0,327.21,291.52,316.0,330.79,0.0,1.0
2024-08-06,2.9436,3.0847,2.9,2.9201,6223,294.36,308.47,290.0,292.01,62.23,0.0,1.0
2024-08-07,2.76,3.06,2.6996,2.93,36035,276.0,306.0,269.96,293.0,360.35,0.0,1.0
2024-08-08,2.45,2.79,2.4101,2.79,29427,245.0,279.0,241.01,279.0,294.27,0.0,1.0
2024-08-09,2.505,2.726,2.4794,2.4794,25859,250.5,272.6,247.94,247.94,258.59,0.0,1.0
2024-08-12,2.62,2.91,2.39,2.51,115998,262.0,291.0,239.0,251.0,1159.98,0.0,1.0
2024-08-13,2.6401,2.96,2.44,2.61,69999,264.01,296.0,244.0,261.0,699.99,0.0,1.0
2024-08-14,2.68,2.755,2.6617,2.71,9670,268.0,275.5,266.17,271.0,96.7,0.0,1.0
2024-08-15,2.81,3.3,2.69,2.69,112592,281.0,330.0,269.0,269.0,1125.92,0.0,1.0
2024-08-16,3.084,3.1399,2.87,2.8777,22884,308.4,313.99,287.0,287.77,228.84,0.0,1.0
2024-08-19,3.13,3.23,3.0,3.07,10596,313.0,323.0,300.0,307.0,105.96,0.0,1.0
2024-08-20,3.04,3.16,2.91,2.99,12765,304.0,316.0,291.0,299.0,127.65,0.0,1.0
2024-08-21,3.1001,3.18,2.7752,2.7752,6263,310.01,318.0,277.52,277.52,62.63,0.0,1.0
2024-08-22,3.23,3.48,3.02,3.09,67730,323.0,348.0,302.0,309.0,677.3,0.0,1.0
2024-08-23,3.49,3.67,3.35,3.49,57288,349.0,367.0,335.0,349.0,572.88,0.0,1.0
2024-08-26,3.5,3.65,3.38,3.5,12620,350.0,365.0,338.0,350.0,126.2,0.0,1.0
2024-08-27,3.28,3.43,3.2101,3.31,17055,328.0,343.0,321.01,331.0,170.55,0.0,1.0
2024-08-28,3.45,3.62,3.2,3.2499,28691,345.0,362.0,320.0,324.99,286.91,0.0,1.0
2024-08-29,3.72,4.41,3.56,3.72,153618,372.0,441.0,356.0,372.0,1536.18,0.0,1.0
2024-08-30,3.79,3.83,3.4501,3.7,32700,379.0,383.0,345.01,370.0,327,0.0,1.0
2024-09-03,3.34,3.81,3.34,3.8,35753,334.0,381.0,334.0,380.0,357.53,0.0,1.0
2024-09-04,3.14,3.42,3.099,3.24,15809,314.0,342.0,309.9,324.0,158.09,0.0,1.0
2024-09-05,3.05,3.8,2.6,3.085,72119,305.0,380.0,260.0,308.5,721.19,0.0,1.0
2024-09-06,2.87,3.22,2.8101,3.22,6125,287.0,322.0,281.01,322.0,61.25,0.0,1.0
2024-09-09,2.99,3.1348,2.7001,2.83,11209,299.0,313.48,270.01,283.0,112.09,0.0,1.0
2024-09-10,2.85,3.005,2.85,2.99,3685,285.0,300.5,285.0,299.0,36.85,0.0,1.0
2024-09-11,2.66,2.82,2.65,2.8,9138,266.0,282.0,265.0,280.0,91.38,0.0,1.0
2024-09-12,2.77,3.0099,2.68,2.76,44256,277.0,300.99,268.0,276.0,442.56,0.0,1.0
2024-09-13,3.39,3.5,2.79,2.9,1819014,339.0,350.0,279.0,290.0,18190.14,0.0,1.0
2024-09-16,3.01,3.49,2.65,3.49,315920,301.0,349.0,265.0,349.0,3159.2,0.0,1.0
2024-09-17,2.74,3.27,2.59,3.0,97061,274.0,327.0,259.0,300.0,970.61,0.0,1.0
2024-09-18,2.74,2.84,2.65,2.73,30009,274.0,284.0,265.0,273.0,300.09,0.0,1.0
2024-09-19,2.41,2.65,2.34,2.65,45974,241.0,265.0,234.0,265.0,459.74,0.0,1.0
2024-09-20,2.8,2.91,2.222,2.42,238946,280.0,291.0,222.2,242.0,2389.46,0.0,1.0
2024-09-23,2.45,2.7133,2.3501,2.44,125793,245.0,271.33,235.01,244.0,1257.93,0.0,1.0
2024-09-24,2.02,2.5,1.815,2.33,92405,202.0,250.0,181.5,233.0,924.05,0.0,1.0
2024-09-25,1.95,2.06,1.86,2.05,28017,195.0,206.0,186.0,205.0,280.17,0.0,1.0
2024-09-26,1.99,2.05,1.925,2.0,17377,199.0,205.0,192.5,200.0,173.77,0.0,1.0
2024-09-27,2.11,2.2912,1.99,2.01,23806,211.0,229.12,199.0,201.0,238.06,0.0,1.0
2024-09-30,2.3,2.4199,2.04,2.04,54054,230.0,241.99,204.0,204.0,540.54,0.0,1.0
2024-10-01,2.1,2.4114,2.1,2.27,18020,210.0,241.14,210.0,227.0,180.2,0.0,1.0
2024-10-02,1.95,2.2999,1.77,2.04,70675,195.0,229.99,177.0,204.0,706.75,0.0,1.0
2024-10-03,1.85,2.0,1.85,1.89,18643,185.0,200.0,185.0,189.0,186.43,0.0,1.0
2024-10-04,2.03,2.03,1.85,1.9,26972,203.0,203.0,185.0,190.0,269.72,0.0,1.0
2024-10-07,2.02,2.14,1.93,2.05,29337,202.0,214.0,193.0,205.0,293.37,0.0,1.0
2024-10-08,1.94,2.0467,1.9142,1.99,17049,194.0,204.67,191.42,199.0,170.49,0.0,1.0
2024-10-09,2.01,2.11,1.95,1.95,53974,201.0,211.0,195.0,195.0,539.74,0.0,1.0
2024-10-10,1.98,2.105,1.92,1.97,4884,198.0,210.5,192.0,197.0,48.84,0.0,1.0
2024-10-11,1.94,2.02,1.94,2.0,6886,194.0,202.0,194.0,200.0,68.86,0.0,1.0
2024-10-14,1.99,2.0899,1.88,1.88,17759,199.0,208.99,188.0,188.0,177.59,0.0,1.0
2024-10-15,2.05,2.18,2.0,2.06,61701,205.0,218.0,200.0,206.0,617.01,0.0,1.0
2024-10-16,2.47,2.5,2.0801,2.11,118347,247.0,250.0,208.01,211.0,1183.47,0.0,1.0
2024-10-17,2.6,2.7153,2.43,2.43,61096,260.0,271.53,243.0,243.0,610.96,0.0,1.0
2024-10-18,2.41,2.6,2.37,2.6,32320,241.0,260.0,237.0,260.0,323.2,0.0,1.0
2024-10-21,2.27,2.5949,2.25,2.5949,14223,227.0,259.49,225.0,259.49,142.23,0.0,1.0
2024-10-22,2.08,2.3871,2.0601,2.28,34075,208.0,238.71,206.01,228.0,340.75,0.0,1.0
2024-10-23,2.07,2.13,1.98,2.07,4441,207.0,213.0,198.0,207.0,44.41,0.0,1.0
2024-10-24,1.91,2.1299,1.85,2.06,41571,191.0,212.99,185.0,206.0,415.71,0.0,1.0
2024-10-25,1.95,2.04,1.95,2.0,9820,195.0,204.0,195.0,200.0,98.2,0.0,1.0
2024-10-28,2.004,2.0486,1.9,1.9425,6482,200.4,204.86,190.0,194.25,64.82,0.0,1.0
2024-10-29,2.12,2.37,2.05,2.05,50596,212.0,237.0,205.0,205.0,505.96,0.0,1.0
2024-10-30,2.16,2.3,2.16,2.18,17039,216.0,230.0,216.0,218.0,170.39,0.0,1.0
2024-10-31,2.15,2.38,2.12,2.12,5265,215.0,238.0,212.0,212.0,52.65,0.0,1.0
2024-11-01,2.07,2.19,2.052,2.17,9359,207.0,219.0,205.2,217.0,93.59,0.0,1.0
2024-11-04,2.15,2.28,2.1,2.1375,29333,215.0,228.0,210.0,213.75,293.33,0.0,1.0
2024-11-05,2.04,2.285,2.0,2.26,21930,204.0,228.5,200.0,226.0,219.3,0.0,1.0
2024-11-06,2.06,2.11,2.03,2.11,6352,206.0,211.0,203.0,211.0,63.52,0.0,1.0
2024-11-07,2.07,2.15,2.06,2.15,5121,207.0,215.0,206.0,215.0,51.21,0.0,1.0
2024-11-08,2.067,2.19,2.0104,2.0104,4352,206.7,219.0,201.04,201.04,43.52,0.0,1.0
2024-11-11,2.2,2.28,2.05,2.05,13459,220.0,228.0,205.0,205.0,134.59,0.0,1.0
2024-11-12,2.159,2.42,2.1,2.24,15198,215.9,242.0,210.0,224.0,151.98,0.0,1.0
2024-11-13,2.1,2.24,2.1,2.24,4919,210.0,224.0,210.0,224.0,49.19,0.0,1.0
2024-11-14,2.0695,2.1,1.94,2.06,4758,206.95,210.0,194.0,206.0,47.58,0.0,1.0
2024-11-15,1.95,2.08,1.95,2.05,6009,195.0,208.0,195.0,205.0,60.09,0.0,1.0
2024-11-18,1.97,2.0474,1.94,1.99,3904,197.0,204.74,194.0,199.0,39.04,0.0,1.0
2024-11-19,2.009,2.1195,1.89,1.89,29686,200.9,211.95,189.0,189.0,296.86,0.0,1.0
2024-11-20,2.0,2.134,1.82,2.01,12647,200.0,213.4,182.0,201.0,126.47,0.0,1.0
2024-11-21,1.95,1.9999,1.93,1.9785,15729,195.0,199.99,193.0,197.85,157.29,0.0,1.0
2024-11-22,1.96,2.02,1.94,1.98,7468,196.0,202.0,194.0,198.0,74.68,0.0,1.0
2024-11-25,2.14,2.14,1.98,2.0849,13356,214.0,214.0,198.0,208.49,133.56,0.0,1.0
2024-11-26,2.02,2.1499,1.97,2.14,8926,202.0,214.99,197.0,214.0,89.26,0.0,1.0
2024-11-27,2.02,2.0765,1.9601,2.05,6087,202.0,207.65,196.01,205.0,60.87,0.0,1.0
2024-11-29,2.06,2.15,2.06,2.14,2898,206.0,215.0,206.0,214.0,28.98,0.0,1.0
2024-12-02,2.25,2.325,2.06,2.15,23791,225.0,232.5,206.0,215.0,237.91,0.0,1.0
2024-12-03,2.21,2.25,2.11,2.2,17176,221.0,225.0,211.0,220.0,171.76,0.0,1.0
2024-12-04,2.22,2.2899,2.17,2.27,6619,222.0,228.99,217.0,227.0,66.19,0.0,1.0
2024-12-05,2.1301,2.2182,2.1,2.1718,15304,213.01,221.82,210.0,217.18,153.04,0.0,1.0
2024-12-06,2.0452,2.16,2.02,2.05,1183,204.52,216.0,202.0,205.0,11.83,0.0,1.0
2024-12-09,2.24,2.3133,2.04,2.05,24071,224.0,231.33,204.0,205.0,240.71,0.0,1.0
2024-12-10,2.11,2.2,2.05,2.2,11493,211.0,220.0,205.0,220.0,114.93,0.0,1.0
2024-12-11,2.0503,2.21,2.0503,2.21,2121,205.03,221.0,205.03,221.0,21.21,0.0,1.0
2024-12-12,2.0227,2.0227,1.9001,2.01,4519,202.27,202.27,190.01,201.0,45.19,0.0,1.0
2024-12-13,1.9,2.07,1.9,2.07,9072,190.0,207.0,190.0,207.0,90.72,0.0,1.0
2024-12-16,1.92,1.95,1.9,1.9019,4897,192.0,195.0,190.0,190.19,48.97,0.0,1.0
2024-12-17,1.92,1.9839,1.92,1.92,1615,192.0,198.39,192.0,192.0,16.15,0.0,1.0
2024-12-18,1.95,2.03,1.95,2.03,3667,195.0,203.0,195.0,203.0,36.67,0.0,1.0
2024-12-19,1.9931,2.0699,1.93,1.9992,43290,199.31,206.99,193.0,199.92,432.9,0.0,1.0
2024-12-20,2.05,2.2099,1.93,1.93,26354,205.0,220.99,193.0,193.0,263.54,0.0,1.0
2024-12-23,2.18,2.4,2.05,2.05,50559,218.0,240.0,205.0,205.0,505.59,0.0,1.0
2024-12-24,2.22,2.5,2.19,2.2278,24631,222.0,250.0,219.0,222.78,246.31,0.0,1.0
2024-12-26,2.4317,2.55,2.28,2.3,25432,243.17,255.0,228.0,230.0,254.32,0.0,1.0
2024-12-27,2.3,2.4744,2.16,2.4744,20010,230.0,247.44,216.0,247.44,200.1,0.0,1.0
2024-12-30,2.46,2.4999,2.21,2.26,26679,246.0,249.99,221.0,226.0,266.79,0.0,1.0
2024-12-31,2.32,2.63,2.32,2.36,14876,232.0,263.0,232.0,236.0,148.76,0.0,1.0
2025-01-02,2.27,2.3145,2.24,2.3145,18703,227.0,231.45,224.0,231.45,187.03,0.0,1.0
2025-01-03,2.14,2.39,2.11,2.38,28169,214.0,239.0,211.0,238.0,281.69,0.0,1.0
2025-01-06,2.16,2.33,2.1,2.23,9369,216.0,233.0,210.0,223.0,93.69,0.0,1.0
2025-01-07,2.15,2.29,2.15,2.29,10753,215.0,229.0,215.0,229.0,107.53,0.0,1.0
2025-01-08,2.0,2.01,1.93,2.0,8463,200.0,201.0,193.0,200.0,84.63,0.0,1.0
2025-01-10,2.03,2.08,2.03,2.08,267235,203.0,208.0,203.0,208.0,2672.35,0.0,1.0
2025-01-13,1.91,1.9983,1.8,1.96,36995,191.0,199.83,180.0,196.0,369.95,0.0,1.0
2025-01-14,1.72,1.82,1.65,1.8,26355,172.0,182.0,165.0,180.0,263.55,0.0,1.0
2025-01-15,1.6601,1.7211,1.65,1.72,9277,166.01,172.11,165.0,172.0,92.77,0.0,1.0
2025-01-16,1.74,1.7454,1.66,1.66,8082,174.0,174.54,166.0,166.0,80.82,0.0,1.0
2025-01-17,1.755,1.81,1.7,1.715,730480,175.5,181.0,170.0,171.5,7304.8,0.0,1.0
2025-01-21,2.1,2.99,1.7707,1.8,1879931,210.0,299.0,177.07,180.0,18799.31,0.0,1.0
2025-01-22,1.77,1.92,1.71,1.9,89794,177.0,192.0,171.0,190.0,897.94,0.0,1.0
2025-01-23,1.7,1.759,1.59,1.71,31691,170.0,175.9,159.0,171.0,316.91,0.0,1.0
2025-01-24,1.63,1.74,1.6,1.7,15920,163.0,174.0,160.0,170.0,159.2,0.0,1.0
2025-01-27,1.5322,1.79,1.5,1.63,38997,153.22,179.0,150.0,163.0,389.97,0.0,1.0
2025-01-28,1.57,1.675,1.51,1.52,21023,157.0,167.5,151.0,152.0,210.23,0.0,1.0
2025-01-29,1.52,1.6684,1.52,1.64,13620,152.0,166.84,152.0,164.0,136.2,0.0,1.0
2025-01-30,1.62,1.6599,1.54,1.54,3018,162.0,165.99,154.0,154.0,30.18,0.0,1.0
2025-01-31,1.74,1.74,1.54,1.55,8489,174.0,174.0,154.0,155.0,84.89,0.0,1.0
2025-02-03,1.68,1.689,1.581,1.68,5134,168.0,168.9,158.1,168.0,51.34,0.0,1.0
2025-02-04,1.71,1.72,1.57,1.57,7200,171.0,172.0,157.0,157.0,72,0.0,1.0
2025-02-05,1.67,1.72,1.632,1.69,7728,167.0,172.0,163.2,169.0,77.28,0.0,1.0
2025-02-06,1.77,1.83,1.69,1.72,41001,177.0,183.0,169.0,172.0,410.01,0.0,1.0
2025-02-07,1.72,1.778,1.69,1.77,7717,172.0,177.8,169.0,177.0,77.17,0.0,1.0
2025-02-10,1.735,1.83,1.7,1.83,3732,173.5,183.0,170.0,183.0,37.32,0.0,1.0
2025-02-11,1.78,1.78,1.57,1.7001,14507,178.0,178.0,157.0,170.01,145.07,0.0,1.0
2025-02-12,1.759,1.775,1.75,1.76,3297,175.9,177.5,175.0,176.0,32.97,0.0,1.0
2025-02-13,1.759,1.759,1.759,1.759,94,175.9,175.9,175.9,175.9,0.94,0.0,1.0
2025-02-14,1.75,1.77,1.65,1.68,10688,175.0,177.0,165.0,168.0,106.88,0.0,1.0
2025-02-18,1.794,1.86,1.62,1.62,7127,179.4,186.0,162.0,162.0,71.27,0.0,1.0
2025-02-19,1.813,1.813,1.79,1.81,2554,181.3,181.3,179.0,181.0,25.54,0.0,1.0
2025-02-20,1.83,1.84,1.7765,1.8,4321,183.0,184.0,177.65,180.0,43.21,0.0,1.0
2025-02-21,1.79,1.88,1.79,1.88,4532,179.0,188.0,179.0,188.0,45.32,0.0,1.0
2025-02-24,1.86,1.86,1.8,1.8,3139,186.0,186.0,180.0,180.0,31.39,0.0,1.0
2025-02-25,1.79,1.8501,1.79,1.84,3134,179.0,185.01,179.0,184.0,31.34,0.0,1.0
2025-02-26,1.7,1.75,1.69,1.69,6519,170.0,175.0,169.0,169.0,65.19,0.0,1.0
2025-02-27,1.51,1.79,1.51,1.682,21500,151.0,179.0,151.0,168.2,215,0.0,1.0
2025-02-28,1.27,1.48,1.27,1.48,26759,127.0,148.0,127.0,148.0,267.59,0.0,1.0
2025-03-03,1.352,1.53,1.26,1.26,2318,135.2,153.0,126.0,126.0,23.18,0.0,1.0
2025-03-04,1.28,1.35,1.27,1.35,1542,128.0,135.0,127.0,135.0,15.42,0.0,1.0
2025-03-05,1.27,1.44,1.26,1.28,7643,127.0,144.0,126.0,128.0,76.43,0.0,1.0
2025-03-06,1.32,1.3987,1.27,1.27,1355,132.0,139.87,127.0,127.0,13.55,0.0,1.0
2025-03-07,1.27,1.34,1.27,1.32,3511,127.0,134.0,127.0,132.0,35.11,0.0,1.0
2025-03-10,1.18,1.25,1.092,1.25,4842,118.0,125.0,109.2,125.0,48.42,0.0,1.0
2025-03-11,1.1815,1.2,1.18,1.18,2792,118.15,120.0,118.0,118.0,27.92,0.0,1.0
2025-03-12,1.15,1.26,1.15,1.15,7667,115.0,126.0,115.0,115.0,76.67,0.0,1.0
2025-03-13,1.16,1.24,1.16,1.19,3187,116.0,124.0,116.0,119.0,31.87,0.0,1.0
2025-03-14,1.18,1.27,1.15,1.15,3174,118.0,127.0,115.0,115.0,31.74,0.0,1.0
2025-03-17,1.16,1.165,1.16,1.165,726,116.0,116.5,116.0,116.5,7.26,0.0,1.0
2025-03-18,1.62,1.6845,1.16,1.18,141132,162.0,168.45,116.0,118.0,1411.32,0.0,1.0
2025-03-19,1.65,1.88,1.42,1.6,168365,165.0,188.0,142.0,160.0,1683.65,0.0,1.0
2025-03-20,1.76,2.04,1.56,1.7,499029,176.0,204.0,156.0,170.0,4990.29,0.0,1.0
2025-03-21,1.81,1.85,1.7,1.7,17905,181.0,185.0,170.0,170.0,179.05,0.0,1.0
2025-03-24,1.6,1.8,1.6,1.73,88111,160.0,180.0,160.0,173.0,881.11,0.0,1.0
2025-03-25,1.65,1.74,1.62,1.63,17200,165.0,174.0,162.0,163.0,172,0.0,1.0
2025-03-26,1.62,1.65,1.6,1.6,2621,162.0,165.0,160.0,160.0,26.21,0.0,1.0
2025-03-27,1.69,1.69,1.6283,1.63,2800,169.0,169.0,162.83,163.0,28,0.0,1.0
2025-03-28,1.73,1.8999,1.36,1.5,320393,173.0,189.99,136.0,150.0,3203.93,0.0,1.0
2025-03-31,1.84,2.06,1.61,1.65,240245,184.0,206.0,161.0,165.0,2402.45,0.0,1.0
2025-04-01,1.66,1.88,1.61,1.87,6758,166.0,188.0,161.0,187.0,67.58,0.0,1.0
2025-04-02,1.73,1.9,1.5,1.56,191856,173.0,190.0,150.0,156.0,1918.56,0.0,1.0
2025-04-03,1.68,2.09,1.59,1.68,993686,168.0,209.0,159.0,168.0,9936.86,0.0,1.0
2025-04-04,1.5,1.72,1.4564,1.52,65261,150.0,172.0,145.64,152.0,652.61,0.0,1.0
2025-04-07,1.83,1.93,1.46,1.46,1667913,183.0,193.0,146.0,146.0,16679.13,0.0,1.0
2025-04-08,1.81,2.05,1.71,1.71,97011,181.0,205.0,171.0,171.0,970.11,0.0,1.0
2025-04-09,1.87,1.93,1.74,1.7901,13411,187.0,193.0,174.0,179.01,134.11,0.0,1.0
2025-04-10,1.88,1.94,1.795,1.94,7981,188.0,194.0,179.5,194.0,79.81,0.0,1.0
2025-04-11,1.87,1.94,1.74,1.8,21843,187.0,194.0,174.0,180.0,218.43,0.0,1.0
2025-04-14,1.95,2.0986,1.81,2.0,26031,195.0,209.86,181.0,200.0,260.31,0.0,1.0
2025-04-15,1.93,1.96,1.8244,1.88,10115,193.0,196.0,182.44,188.0,101.15,0.0,1.0
2025-04-16,1.88,1.94,1.88,1.91,2920,188.0,194.0,188.0,191.0,29.2,0.0,1.0
2025-04-17,1.86,1.95,1.7522,1.89,5883,186.0,195.0,175.22,189.0,58.83,0.0,1.0
2025-04-21,1.7501,1.7501,1.7501,1.7501,321,175.01,175.01,175.01,175.01,3.21,0.0,1.0
2025-04-22,1.85,2.0,1.68,2.0,6641,185.0,200.0,168.0,200.0,66.41,0.0,1.0
2025-04-23,1.79,1.9964,1.77,1.93,15036,179.0,199.64,177.0,193.0,150.36,0.0,1.0
2025-04-24,1.954,1.96,1.77,1.9,12454,195.4,196.0,177.0,190.0,124.54,0.0,1.0
2025-04-25,1.96,1.98,1.815,1.91,7787,196.0,198.0,181.5,191.0,77.87,0.0,1.0
2025-04-28,1.91,2.08,1.7762,1.7762,25917,191.0,208.0,177.62,177.62,259.17,0.0,1.0
2025-04-29,1.98,1.99,1.98,1.99,442,198.0,199.0,198.0,199.0,4.42,0.0,1.0
2025-04-30,1.91,2.01,1.67,1.77,54152,191.0,201.0,167.0,177.0,541.52,0.0,1.0
2025-05-01,1.95,2.0822,1.78,1.87,3394,195.0,208.22,178.0,187.0,33.94,0.0,1.0
2025-05-02,1.97,2.0,1.76,1.95,2198,197.0,200.0,176.0,195.0,21.98,0.0,1.0
2025-05-05,2.0,2.02,1.92,2.02,916,200.0,202.0,192.0,202.0,9.16,0.0,1.0
2025-05-06,1.9,2.07,1.9,2.07,2670,190.0,207.0,190.0,207.0,26.7,0.0,1.0
2025-05-07,1.85,1.97,1.8,1.96,3477,185.0,197.0,180.0,196.0,34.77,0.0,1.0
2025-05-08,1.9215,1.9215,1.72,1.84,3539,192.15,192.15,172.0,184.0,35.39,0.0,1.0
2025-05-09,1.7429,1.9,1.69,1.72,24938,174.29,190.0,169.0,172.0,249.38,0.0,1.0
2025-05-12,2.15,2.17,1.6857,1.6857,509527,215.0,217.0,168.57,168.57,5095.27,0.0,1.0
2025-05-13,2.05,2.44,1.93,2.14,392682,205.0,244.0,193.0,214.0,3926.82,0.0,1.0
2025-05-14,2.14,2.2453,2.0,2.24,77779,214.0,224.53,200.0,224.0,777.79,0.0,1.0
2025-05-15,2.02,2.1506,1.93,2.1506,13150,202.0,215.06,193.0,215.06,131.5,0.0,1.0
2025-05-16,1.99,2.01,1.95,1.99,3022,199.0,201.0,195.0,199.0,30.22,0.0,1.0
2025-05-19,1.96,1.96,1.9105,1.94,5791,196.0,196.0,191.05,194.0,57.91,0.0,1.0
2025-05-20,1.99,2.03,1.94,2.03,2425,199.0,203.0,194.0,203.0,24.25,0.0,1.0
2025-05-21,1.82,2.06,1.82,2.06,11576,182.0,206.0,182.0,206.0,115.76,0.0,1.0
2025-05-22,1.76,1.7998,1.7,1.7998,11183,176.0,179.98,170.0,179.98,111.83,0.0,1.0
2025-05-23,1.74,1.76,1.61,1.76,3773,174.0,176.0,161.0,176.0,37.73,0.0,1.0
2025-05-27,1.65,1.6825,1.55,1.59,2140,165.0,168.25,155.0,159.0,21.4,0.0,1.0
2025-05-28,1.67,1.6795,1.51,1.585,2799,167.0,167.95,151.0,158.5,27.99,0.0,1.0
2025-05-29,1.55,1.6899,1.55,1.67,11162,155.0,168.99,155.0,167.0,111.62,0.0,1.0
2025-05-30,1.68,1.68,1.52,1.52,934,168.0,168.0,152.0,152.0,9.34,0.0,1.0
2025-06-02,1.6425,1.67,1.6425,1.67,921,164.25,167.0,164.25,167.0,9.21,0.0,1.0
2025-06-03,1.6229,1.72,1.62,1.6502,4224,162.29,172.0,162.0,165.02,42.24,0.0,1.0
2025-06-04,1.6351,1.68,1.63,1.63,1544,163.51,168.0,163.0,163.0,15.44,0.0,1.0
2025-06-05,1.79,1.8,1.71,1.71,1758,179.0,180.0,171.0,171.0,17.58,0.0,1.0
2025-06-06,1.78,1.85,1.67,1.85,1014,178.0,185.0,167.0,185.0,10.14,0.0,1.0
2025-06-09,1.64,1.8,1.64,1.7,14844,164.0,180.0,164.0,170.0,148.44,0.0,1.0
2025-06-10,1.74,1.74,1.69,1.6901,1662,174.0,174.0,169.0,169.01,16.62,0.0,1.0
2025-06-11,1.75,1.82,1.75,1.76,955,175.0,182.0,175.0,176.0,9.55,0.0,1.0
2025-06-12,1.6,1.75,1.59,1.71,8088,160.0,175.0,159.0,171.0,80.88,0.0,1.0
2025-06-13,1.6,1.6,1.6,1.6,713,160.0,160.0,160.0,160.0,7.13,0.0,1.0
2025-06-16,1.62,1.62,1.59,1.61,1626,162.0,162.0,159.0,161.0,16.26,0.0,1.0
2025-06-17,1.54,1.63,1.53,1.62,2550,154.0,163.0,153.0,162.0,25.5,0.0,1.0
2025-06-18,1.47,1.54,1.47,1.54,1973,147.0,154.0,147.0,154.0,19.73,0.0,1.0
2025-06-20,1.615,1.63,1.44,1.61,23343,161.5,163.0,144.0,161.0,233.43,0.0,1.0
2025-06-23,1.7084,1.72,1.69,1.72,1842,170.84,172.0,169.0,172.0,18.42,0.0,1.0
2025-06-24,1.81,1.81,1.71,1.72,15718,181.0,181.0,171.0,172.0,157.18,0.0,1.0
2025-06-25,1.9839,2.1823,1.8233,1.83,19494,198.39,218.23,182.33,183.0,194.94,0.0,1.0
2025-06-26,1.97,2.0,1.89,1.9,4741,197.0,200.0,189.0,190.0,47.41,0.0,1.0
2025-06-27,2.18,2.2,1.9198,1.99,10647,218.0,220.0,191.98,199.0,106.47,0.0,1.0
2025-06-30,2.02,2.19,1.94,2.19,9925,202.0,219.0,194.0,219.0,99.25,0.0,1.0
2025-07-01,2.07,2.1,1.961,2.04,3389,207.0,210.0,196.1,204.0,33.89,0.0,1.0
2025-07-02,2.12,2.16,1.9281,2.16,2050,212.0,216.0,192.81,216.0,20.5,0.0,1.0
2025-07-03,2.16,2.17,2.16,2.16,487,216.0,217.0,216.0,216.0,4.87,0.0,1.0
2025-07-07,2.02,2.06,1.86,1.87,7937,202.0,206.0,186.0,187.0,79.37,0.0,1.0
2025-07-08,2.02,2.1,2.02,2.1,2779,202.0,210.0,202.0,210.0,27.79,0.0,1.0
2025-07-09,2.05,2.05,2.0,2.02,1606,205.0,205.0,200.0,202.0,16.06,0.0,1.0
2025-07-10,2.09,2.1,1.9162,2.06,5271,209.0,210.0,191.62,206.0,52.71,0.0,1.0
2025-07-11,2.455,2.5,2.1601,2.1616,54317,245.5,250.0,216.01,216.16,543.17,0.0,1.0
2025-07-14,2.64,2.7215,2.3806,2.41,28805,264.0,272.15,238.06,241.0,288.05,0.0,1.0
2025-07-15,2.55,2.74,2.32,2.7,15772,255.0,274.0,232.0,270.0,157.72,0.0,1.0
2025-07-16,2.785,2.86,2.32,2.86,17904,278.5,286.0,232.0,286.0,179.04,0.0,1.0
2025-07-17,2.5,2.82,2.2851,2.65,12296,250.0,282.0,228.51,265.0,122.96,0.0,1.0
2025-07-18,2.61,2.8,2.55,2.55,4379,261.0,280.0,255.0,255.0,43.79,0.0,1.0
2025-07-21,2.34,2.85,2.27,2.7,19051,234.0,285.0,227.0,270.0,190.51,0.0,1.0
2025-07-22,2.65,2.7499,2.5,2.5,3450,265.0,274.99,250.0,250.0,34.5,0.0,1.0
2025-07-23,2.5059,2.77,2.5,2.6,3863,250.59,277.0,250.0,260.0,38.63,0.0,1.0
2025-07-24,2.59,2.76,2.59,2.63,4570,259.0,276.0,259.0,263.0,45.7,0.0,1.0
2025-07-25,2.62,2.7,2.48,2.69,3234,262.0,270.0,248.0,269.0,32.34,0.0,1.0
2025-07-28,2.65,2.68,2.2039,2.2039,4550,265.0,268.0,220.39,220.39,45.5,0.0,1.0
2025-07-29,2.7,2.7,2.3548,2.6999,10847,270.0,270.0,235.48,269.99,108.47,0.0,1.0
2025-07-30,2.63,2.63,2.32,2.32,2335,263.0,263.0,232.0,232.0,23.35,0.0,1.0
2025-07-31,2.62,2.664,2.5245,2.5245,1204,262.0,266.4,252.45,252.45,12.04,0.0,1.0
2025-08-01,2.6,2.7,2.4,2.6,7137,260.0,270.0,240.0,260.0,71.37,0.0,1.0
2025-08-04,2.5,2.68,1.89,2.66,14180,250.0,268.0,189.0,266.0,141.8,0.0,1.0
2025-08-05,2.4825,2.84,2.25,2.38,46099,248.25,284.0,225.0,238.0,460.99,0.0,1.0
2025-08-06,1.82,2.085,1.45,2.08,529551,182.0,208.5,145.0,208.0,5295.51,0.0,1.0
2025-08-07,1.85,1.86,1.56,1.61,23957,185.0,186.0,156.0,161.0,239.57,0.0,1.0
2025-08-08,1.64,1.83,1.6363,1.6363,19944,164.0,183.0,163.63,163.63,199.44,0.0,1.0
2025-08-11,1.82,1.97,1.59,1.635,32246,182.0,197.0,159.0,163.5,322.46,0.0,1.0
2025-08-12,1.82,1.91,1.7,1.76,8261,182.0,191.0,170.0,176.0,82.61,0.0,1.0
2025-08-13,1.71,1.7812,1.71,1.7812,1783,171.0,178.12,171.0,178.12,17.83,0.0,1.0
2025-08-14,1.72,1.72,1.64,1.65,27769,172.0,172.0,164.0,165.0,277.69,0.0,1.0
2025-08-15,1.48,1.69,1.48,1.57,30852,148.0,169.0,148.0,157.0,308.52,0.0,1.0
2025-08-18,1.69,1.7,1.52,1.64,26102,169.0,170.0,152.0,164.0,261.02,0.0,1.0
2025-08-19,1.62,1.7,1.6,1.6,3824,162.0,170.0,160.0,160.0,38.24,0.0,1.0
2025-08-20,1.78,1.79,1.6007,1.68,18467,178.0,179.0,160.07,168.0,184.67,0.0,1.0
2025-08-21,1.61,1.67,1.61,1.61,26645,161.0,167.0,161.0,161.0,266.45,0.0,1.0
2025-08-22,1.48,1.63,1.48,1.57,26156,148.0,163.0,148.0,157.0,261.56,0.0,1.0
2025-08-25,1.655,1.7499,1.53,1.57,28125,165.5,174.99,153.0,157.0,281.25,0.0,1.0
2025-08-26,1.69,1.69,1.5906,1.615,2431,169.0,169.0,159.06,161.5,24.31,0.0,1.0
2025-08-27,1.7404,1.79,1.74,1.74,16472,174.04,179.0,174.0,174.0,164.72,0.0,1.0
2025-08-28,1.7538,1.76,1.71,1.71,5912,175.38,176.0,171.0,171.0,59.12,0.0,1.0
2025-08-29,1.76,1.78,1.76,1.78,4888,176.0,178.0,176.0,178.0,48.88,0.0,1.0
2025-09-02,0.59,1.64,0.53,1.64,3410486,59.0,164.0,53.0,164.0,34104.86,0.0,1.0
2025-09-03,0.2445,0.28,0.2011,0.214,46378005,24.45,28.0,20.11,21.4,463780.05,0.0,1.0
2025-09-04,0.1805,0.2087,0.1753,0.2087,14922212,18.05,20.87,17.53,20.87,149222.12,0.0,1.0
2025-09-05,0.1562,0.175,0.15,0.17,10767048,15.62,17.5,15.0,17.0,107670.48,0.0,1.0
2025-09-08,0.1466,0.1574,0.1437,0.152,4924053,14.66,15.74,14.37,15.2,49240.53,0.0,1.0
2025-09-09,0.1284,0.1495,0.1231,0.1446,13402764,12.84,14.95,12.31,14.46,134027.64,0.0,1.0
2025-09-10,0.117,0.1443,0.1078,0.13,12065606,11.7,14.43,10.78,13.0,120656.06,0.0,1.0
2025-09-11,0.123,0.1297,0.11,0.117,7032904,12.3,12.97,11.0,11.7,70329.04,0.0,1.0
2025-09-12,0.12524,0.134,0.1211,0.1211,7425908,12.524,13.4,12.11,12.11,74259.08,0.0,1.0
2025-09-15,0.1145,0.1289,0.1132,0.126,10489794,11.45,12.89,11.32,12.6,104897.94,0.0,1.0
2025-09-16,0.115,0.1239,0.0776,0.0929,53049079,11.5,12.39,7.76,9.29,530490.79,0.0,1.0
2025-09-17,0.0927,0.11539,0.0912,0.108,11613082,9.27,11.539,9.12,10.8,116130.82,0.0,1.0
2025-09-18,0.1013,0.1085,0.094,0.0996,56669248,10.13,10.85,9.4,9.96,566692.48,0.0,1.0
2025-09-19,0.2909,0.3408,0.14201,0.1831,1674732004,29.09,34.08,14.201,18.31,16747320.04,0.0,1.0
2025-09-22,0.19,0.2264,0.155,0.2264,90413979,19.0,22.64,15.5,22.64,904139.79,0.0,1.0
2025-09-23,0.1502,0.183,0.15,0.18,25498863,15.02,18.3,15.0,18.0,254988.63,0.0,1.0
2025-09-24,0.1669,0.2094,0.1502,0.16,60758916,16.69,20.94,15.02,16.0,607589.16,0.0,1.0
2025-09-25,0.1617,0.1664,0.155,0.157,11716386,16.17,16.64,15.5,15.7,117163.86,0.0,1.0
2025-09-26,0.1789,0.2135,0.16781,0.2131,148702964,17.89,21.35,16.781,21.31,1487029.64,0.0,1.0
2025-09-29,0.17,0.1998,0.17,0.19,19454184,17.0,19.98,17.0,19.0,194541.84,0.0,1.0
2025-09-30,0.1621,0.1888,0.16,0.173,10616241,16.21,18.88,16.0,17.3,106162.41,0.0,1.0
2025-10-01,0.155,0.508,0.1497,0.4542,1218574415,15.5,50.8,14.97,45.42,12185744.15,0.0,1.0
2025-10-02,0.17,0.1871,0.165,0.1835,187385275,17.0,18.71,16.5,18.35,1873852.75,0.0,1.0
2025-10-03,0.169,0.1808,0.1661,0.1785,67275303,16.9,18.08,16.61,17.85,672753.03,0.0,1.0
2025-10-06,0.1583,0.1714,0.156,0.1669,47577239,15.83,17.14,15.6,16.69,475772.39,0.0,1.0
2025-10-07,0.1462,0.156,0.145,0.1559,46772715,14.62,15.6,14.5,15.59,467727.15,0.0,1.0
2025-10-08,0.1519,0.16,0.145,0.1524,31130975,15.19,16.0,14.5,15.24,311309.75,0.0,1.0
2025-10-09,0.15,0.152,0.1415,0.1515,26768033,15.0,15.2,14.15,15.15,267680.33,0.0,1.0
2025-10-10,0.1276,0.1435,0.125,0.1429,30689431,12.76,14.35,12.5,14.29,306894.31,0.0,1.0
2025-10-13,0.1231,0.1279,0.1176,0.1232,17493941,12.31,12.79,11.76,12.32,174939.41,0.0,1.0
2025-10-14,0.1194,0.1245,0.118,0.12,14398055,11.94,12.45,11.8,12.0,143980.55,0.0,1.0
2025-10-15,0.117,0.1275,0.113,0.1209,17127326,11.7,12.75,11.3,12.09,171273.26,0.0,1.0
2025-10-16,0.1123,0.1229,0.1103,0.1215,14935390,11.23,12.29,11.03,12.15,149353.9,0.0,1.0
2025-10-17,0.103,0.11,0.1001,0.109,12938494,10.3,11.0,10.01,10.9,129384.94,0.0,1.0
2025-10-20,0.1017,0.1099,0.1005,0.105,10282452,10.17,10.99,10.05,10.5,102824.52,0.0,1.0
2025-10-21,0.0809,0.09,0.077,0.09,39296326,8.09,9.0,7.7,9.0,392963.26,0.0,1.0
2025-10-22,0.0983,0.1043,0.0905,0.0945,43976493,9.83,10.43,9.05,9.45,439764.93,0.0,1.0
2025-10-23,0.0897,0.095,0.0875,0.095,15645896,8.97,9.5,8.75,9.5,156458.96,0.0,1.0
2025-10-24,0.1148,0.122,0.0863,0.0863,89087386,11.48,12.2,8.63,8.63,890873.86,0.0,1.0
2025-10-27,0.1115,0.1176,0.096,0.115,29122401,11.15,11.76,9.6,11.5,291224.01,0.0,1.0
2025-10-28,0.1003,0.1159,0.1,0.1104,17794350,10.03,11.59,10.0,11.04,177943.5,0.0,1.0
2025-10-29,0.0603,0.107,0.0541,0.1001,62753910,6.03,10.7,5.41,10.01,627539.1,0.0,1.0
2025-10-30,0.0543,0.0613,0.0528,0.0568,21443244,5.43,6.13,5.28,5.68,214432.44,0.0,1.0
2025-10-31,0.0492,0.0574,0.0461,0.0497,60266981,4.92,5.74,4.61,4.97,602669.81,0.0,1.0
2025-11-03,3.83,4.5198,3.6,4.48,231854,3.83,4.5198,3.6,4.48,231854,0.0,0.01
2025-11-04,3.16,3.2487,2.77,3.22,284453,3.16,3.2487,2.77,3.22,284453,0.0,1.0
2025-11-05,3.09,3.6,2.99,3.01,166264,3.09,3.6,2.99,3.01,166264,0.0,1.0
2025-11-06,2.88,3.063,2.8,3.02,81364,2.88,3.063,2.8,3.02,81364,0.0,1.0
2025-11-07,2.5,2.8,2.43,2.8,131958,2.5,2.8,2.43,2.8,131958,0.0,1.0
2025-11-10,2.5425,2.6,2.5,2.55,58567,2.5425,2.6,2.5,2.55,58567,0.0,1.0
2025-11-11,2.42,2.54,2.36,2.53,82708,2.42,2.54,2.36,2.53,82708,0.0,1.0
2025-11-12,2.27,2.36,2.2359,2.28,88042,2.27,2.36,2.2359,2.28,88042,0.0,1.0
2025-11-13,2.9,3.38,2.25,2.25,2080979,2.9,3.38,2.25,2.25,2080979,0.0,1.0
2025-11-14,2.78,2.87,2.29,2.29,261735,2.78,2.87,2.29,2.29,261735,0.0,1.0
2025-11-17,2.44,2.68,2.36,2.68,95691,2.44,2.68,2.36,2.68,95691,0.0,1.0
2025-11-18,2.4,2.4172,2.3,2.41,46656,2.4,2.4172,2.3,2.41,46656,0.0,1.0
2025-11-19,1.96,2.4,1.92,2.29,92319,1.96,2.4,1.92,2.29,92319,0.0,1.0
2025-11-20,1.96,2.05,1.910036,1.99,149333,1.96,2.05,1.910036,1.99,149333,0.0,1.0
2025-11-21,1.9,1.97,1.57,1.92,103217,1.9,1.97,1.57,1.92,103217,0.0,1.0
2025-11-24,1.27,3.24,1.17,2.46,46726869,1.27,3.24,1.17,2.46,46726869,0.0,1.0
2025-11-25,1.2,1.25,1.14,1.23,783610,1.2,1.25,1.14,1.23,783610,0.0,1.0
2025-11-26,1.19,1.28,1.15,1.25,6308262,1.19,1.28,1.15,1.25,6308262,0.0,1.0