date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-01-20,4.12,6.75,3.83,5.71,1938781,61.8,101.25,57.45,85.65,129252.066666667,0.0,1.0
2023-01-23,3.92,6.1,3.64,5.41,7060407,58.8,91.5,54.6,81.15,470693.8,0.0,1.0
2023-01-24,3.2,3.6994,3.1109,3.4,1271264,48.0,55.491,46.6635,51.0,84750.9333333333,0.0,1.0
2023-01-25,2.9,3.2,2.83,3.11,315475,43.5,48.0,42.45,46.65,21031.6666666667,0.0,1.0
2023-01-26,2.84,3.08,2.8,3.0,120383,42.6,46.2,42.0,45.0,8025.53333333333,0.0,1.0
2023-01-27,2.62,2.9008,2.6,2.87,117884,39.3,43.512,39.0,43.05,7858.93333333334,0.0,1.0
2023-01-30,2.57,2.67,2.53,2.62,119186,38.55,40.05,37.95,39.3,7945.73333333333,0.0,1.0
2023-01-31,2.78,2.8483,2.35,2.53,667069,41.7,42.7245,35.25,37.95,44471.2666666667,0.0,1.0
2023-02-01,2.8293,3.16,2.75,2.82,907373,42.4395,47.4,41.25,42.3,60491.5333333333,0.0,1.0
2023-02-02,2.57,2.8357,2.5401,2.81,203630,38.55,42.5355,38.1015,42.15,13575.3333333333,0.0,1.0
2023-02-03,2.4,2.4999,2.35,2.48,143081,36.0,37.4985,35.25,37.2,9538.73333333333,0.0,1.0
2023-02-06,2.25,2.37,2.15,2.33,145568,33.75,35.55,32.25,34.95,9704.53333333333,0.0,1.0
2023-02-07,2.16,2.3037,2.1,2.2,70803,32.4,34.5555,31.5,33.0,4720.2,0.0,1.0
2023-02-08,1.96,2.17,1.9005,2.1,102017,29.4,32.55,28.5075,31.5,6801.13333333333,0.0,1.0
2023-02-09,1.9166,2.0,1.9,2.0,65771,28.749,30.0,28.5,30.0,4384.73333333333,0.0,1.0
2023-02-10,1.99,2.0,1.83,1.86,111093,29.85,30.0,27.45,27.9,7406.2,0.0,1.0
2023-02-13,1.98,2.0,1.87,2.0,60192,29.7,30.0,28.05,30.0,4012.8,0.0,1.0
2023-02-14,2.12,2.15,1.91,1.92,118574,31.8,32.25,28.65,28.8,7904.93333333333,0.0,1.0
2023-02-15,2.16,2.2,2.08,2.09,35942,32.4,33.0,31.2,31.35,2396.13333333333,0.0,1.0
2023-02-16,2.2,2.3625,2.06,2.06,87330,33.0,35.4375,30.9,30.9,5822,0.0,1.0
2023-02-17,2.25,2.3,2.17,2.18,66570,33.75,34.5,32.55,32.7,4438,0.0,1.0
2023-02-21,2.25,2.37,2.1801,2.2501,51408,33.75,35.55,32.7015,33.7515,3427.2,0.0,1.0
2023-02-22,2.2241,2.3767,2.15,2.36,47484,33.3615,35.6505,32.25,35.4,3165.6,0.0,1.0
2023-02-23,2.245,2.2699,2.16,2.19,23208,33.675,34.0485,32.4,32.85,1547.2,0.0,1.0
2023-02-24,2.106,2.2499,2.0427,2.2,77685,31.59,33.7485,30.6405,33.0,5179,0.0,1.0
2023-02-27,2.0596,2.16,2.0596,2.16,8236,30.894,32.4,30.894,32.4,549.066666666667,0.0,1.0
2023-02-28,1.99,2.15,1.96,2.15,24646,29.85,32.25,29.4,32.25,1643.06666666667,0.0,1.0
2023-03-01,1.85,2.04,1.7855,2.04,54530,27.75,30.6,26.7825,30.6,3635.33333333333,0.0,1.0
2023-03-02,1.86,2.1,1.8,1.885,97588,27.9,31.5,27.0,28.275,6505.86666666667,0.0,1.0
2023-03-03,1.81,1.935,1.81,1.88,35506,27.15,29.025,27.15,28.2,2367.06666666667,0.0,1.0
2023-03-06,1.97,2.0,1.83,1.85,35455,29.55,30.0,27.45,27.75,2363.66666666667,0.0,1.0
2023-03-07,1.9,2.06,1.89,2.0,46705,28.5,30.9,28.35,30.0,3113.66666666667,0.0,1.0
2023-03-08,1.82,1.95,1.8,1.92,52460,27.3,29.25,27.0,28.8,3497.33333333333,0.0,1.0
2023-03-09,1.68,1.9499,1.665,1.9499,83052,25.2,29.2485,24.975,29.2485,5536.8,0.0,1.0
2023-03-10,1.63,1.72,1.6,1.64,33105,24.45,25.8,24.0,24.6,2207,0.0,1.0
2023-03-13,1.55,1.7,1.51,1.63,32959,23.25,25.5,22.65,24.45,2197.26666666667,0.0,1.0
2023-03-14,1.55,1.6547,1.53,1.5601,48995,23.25,24.8205,22.95,23.4015,3266.33333333333,0.0,1.0
2023-03-15,1.58,1.64,1.51,1.64,23692,23.7,24.6,22.65,24.6,1579.46666666667,0.0,1.0
2023-03-16,1.492,1.73,1.4201,1.73,63558,22.38,25.95,21.3015,25.95,4237.2,0.0,1.0
2023-03-17,1.43,1.58,1.43,1.47,49837,21.45,23.7,21.45,22.05,3322.46666666667,0.0,1.0
2023-03-20,1.2001,1.4511,1.2001,1.4,105449,18.0015,21.7665,18.0015,21.0,7029.93333333333,0.0,1.0
2023-03-21,1.25,1.39,1.25,1.39,51524,18.75,20.85,18.75,20.85,3434.93333333333,0.0,1.0
2023-03-22,1.21,1.255,1.2,1.255,33256,18.15,18.825,18.0,18.825,2217.06666666667,0.0,1.0
2023-03-23,1.25,1.28,1.2124,1.27,27285,18.75,19.2,18.186,19.05,1819,0.0,1.0
2023-03-24,1.25,1.33,1.22,1.27,13022,18.75,19.95,18.3,19.05,868.133333333333,0.0,1.0
2023-03-27,1.28,1.33,1.22,1.33,17762,19.2,19.95,18.3,19.95,1184.13333333333,0.0,1.0
2023-03-28,1.37,1.37,1.28,1.29,50399,20.55,20.55,19.2,19.35,3359.93333333333,0.0,1.0
2023-03-29,1.29,1.4412,1.28,1.4,37465,19.35,21.618,19.2,21.0,2497.66666666667,0.0,1.0
2023-03-30,1.4,1.48,1.28,1.3097,267671,21.0,22.2,19.2,19.6455,17844.7333333333,0.0,1.0
2023-03-31,1.41,1.49,1.34,1.49,64205,21.15,22.35,20.1,22.35,4280.33333333333,0.0,1.0
2023-04-03,1.42,1.42,1.35,1.35,17381,21.3,21.3,20.25,20.25,1158.73333333333,0.0,1.0
2023-04-04,1.42,1.44,1.38,1.4199,5142,21.3,21.6,20.7,21.2985,342.8,0.0,1.0
2023-04-05,1.33,1.45,1.3,1.45,24181,19.95,21.75,19.5,21.75,1612.06666666667,0.0,1.0
2023-04-06,1.44,1.5,1.35,1.4188,48980,21.6,22.5,20.25,21.282,3265.33333333333,0.0,1.0
2023-04-10,1.51,1.52,1.44,1.4651,9252,22.65,22.8,21.6,21.9765,616.8,0.0,1.0
2023-04-11,1.4038,1.5,1.4,1.5,25019,21.057,22.5,21.0,22.5,1667.93333333333,0.0,1.0
2023-04-12,1.41,1.5,1.4,1.5,33500,21.15,22.5,21.0,22.5,2233.33333333333,0.0,1.0
2023-04-13,1.43,1.49,1.41,1.49,5579,21.45,22.35,21.15,22.35,371.933333333333,0.0,1.0
2023-04-14,1.36,1.45,1.36,1.45,16689,20.4,21.75,20.4,21.75,1112.6,0.0,1.0
2023-04-17,1.4742,1.4742,1.38,1.41,16217,22.113,22.113,20.7,21.15,1081.13333333333,0.0,1.0
2023-04-18,1.54,1.75,1.45,1.45,111513,23.1,26.25,21.75,21.75,7434.2,0.0,1.0
2023-04-19,1.64,1.6492,1.53,1.6207,34026,24.6,24.738,22.95,24.3105,2268.4,0.0,1.0
2023-04-20,1.54,1.635,1.54,1.6,21251,23.1,24.525,23.1,24.0,1416.73333333333,0.0,1.0
2023-04-21,1.66,1.8848,1.58,1.58,290523,24.9,28.272,23.7,23.7,19368.2,0.0,1.0
2023-04-24,1.47,1.63,1.43,1.63,95536,22.05,24.45,21.45,24.45,6369.06666666667,0.0,1.0
2023-04-25,1.4401,1.5695,1.36,1.54,53731,21.6015,23.5425,20.4,23.1,3582.06666666667,0.0,1.0
2023-04-26,1.45,1.5052,1.37,1.37,39131,21.75,22.578,20.55,20.55,2608.73333333333,0.0,1.0
2023-04-27,1.49,1.5627,1.46,1.5157,27527,22.35,23.4405,21.9,22.7355,1835.13333333333,0.0,1.0
2023-04-28,1.34,1.58,1.23,1.58,82166,20.1,23.7,18.45,23.7,5477.73333333333,0.0,1.0
2023-05-01,1.3833,1.4199,1.3303,1.3915,7788,20.7495,21.2985,19.9545,20.8725,519.2,0.0,1.0
2023-05-02,1.285,1.39,1.26,1.39,29216,19.275,20.85,18.9,20.85,1947.73333333333,0.0,1.0
2023-05-03,1.22,1.3,1.22,1.3,33995,18.3,19.5,18.3,19.5,2266.33333333333,0.0,1.0
2023-05-04,1.32,1.35,1.21,1.21,22185,19.8,20.25,18.15,18.15,1479,0.0,1.0
2023-05-05,1.38,1.4468,1.3,1.3,33122,20.7,21.702,19.5,19.5,2208.13333333333,0.0,1.0
2023-05-08,1.42,1.4499,1.3103,1.4499,19082,21.3,21.7485,19.6545,21.7485,1272.13333333333,0.0,1.0
2023-05-09,1.435,1.4843,1.375,1.39,29307,21.525,22.2645,20.625,20.85,1953.8,0.0,1.0
2023-05-10,1.47,1.5199,1.44,1.48,13844,22.05,22.7985,21.6,22.2,922.933333333333,0.0,1.0
2023-05-11,1.53,1.5831,1.4001,1.4001,38070,22.95,23.7465,21.0015,21.0015,2538,0.0,1.0
2023-05-12,1.4,1.5512,1.39,1.5512,33458,21.0,23.268,20.85,23.268,2230.53333333333,0.0,1.0
2023-05-15,1.41,1.4793,1.37,1.43,15274,21.15,22.1895,20.55,21.45,1018.26666666667,0.0,1.0
2023-05-16,1.46,1.5327,1.4,1.42,44203,21.9,22.9905,21.0,21.3,2946.86666666667,0.0,1.0
2023-05-17,1.42,1.46,1.42,1.46,12046,21.3,21.9,21.3,21.9,803.066666666667,0.0,1.0
2023-05-18,1.44,1.5101,1.44,1.51,12936,21.6,22.6515,21.6,22.65,862.4,0.0,1.0
2023-05-19,1.4201,1.5229,1.4201,1.5,6349,21.3015,22.8435,21.3015,22.5,423.266666666667,0.0,1.0
2023-05-22,1.48,1.5599,1.3901,1.5,24827,22.2,23.3985,20.8515,22.5,1655.13333333333,0.0,1.0
2023-05-23,1.53,1.5999,1.41,1.46,10630,22.95,23.9985,21.15,21.9,708.666666666667,0.0,1.0
2023-05-24,1.45,1.5485,1.45,1.46,2176,21.75,23.2275,21.75,21.9,145.066666666667,0.0,1.0
2023-05-25,1.35,1.45,1.31,1.45,31779,20.25,21.75,19.65,21.75,2118.6,0.0,1.0
2023-05-26,1.39,1.45,1.36,1.3603,15577,20.85,21.75,20.4,20.4045,1038.46666666667,0.0,1.0
2023-05-30,1.36,1.57,1.35,1.45,9098,20.4,23.55,20.25,21.75,606.533333333333,0.0,1.0
2023-05-31,1.42,1.48,1.36,1.39,17759,21.3,22.2,20.4,20.85,1183.93333333333,0.0,1.0
2023-06-01,1.415,1.5199,1.38,1.38,6541,21.225,22.7985,20.7,20.7,436.066666666667,0.0,1.0
2023-06-02,1.37,1.44,1.3301,1.44,24570,20.55,21.6,19.9515,21.6,1638,0.0,1.0
2023-06-05,1.41,1.445,1.39,1.445,1903,21.15,21.675,20.85,21.675,126.866666666667,0.0,1.0
2023-06-06,1.46,1.49,1.41,1.4375,12057,21.9,22.35,21.15,21.5625,803.8,0.0,1.0
2023-06-07,1.54,1.6099,1.51,1.56,22636,23.1,24.1485,22.65,23.4,1509.06666666667,0.0,1.0
2023-06-08,1.58,1.5993,1.5227,1.5926,11297,23.7,23.9895,22.8405,23.889,753.133333333333,0.0,1.0
2023-06-09,1.57,1.57,1.52,1.5241,4124,23.55,23.55,22.8,22.8615,274.933333333333,0.0,1.0
2023-06-12,1.58,1.64,1.51,1.51,15638,23.7,24.6,22.65,22.65,1042.53333333333,0.0,1.0
2023-06-13,1.55,1.65,1.511,1.63,19683,23.25,24.75,22.665,24.45,1312.2,0.0,1.0
2023-06-14,1.6,1.6699,1.55,1.55,5429,24.0,25.0485,23.25,23.25,361.933333333333,0.0,1.0
2023-06-15,1.52,1.59,1.52,1.59,2463,22.8,23.85,22.8,23.85,164.2,0.0,1.0
2023-06-16,1.54,1.66,1.54,1.6,19632,23.1,24.9,23.1,24.0,1308.8,0.0,1.0
2023-06-20,1.58,1.67,1.55,1.56,11600,23.7,25.05,23.25,23.4,773.333333333333,0.0,1.0
2023-06-21,1.55,1.64,1.52,1.52,19148,23.25,24.6,22.8,22.8,1276.53333333333,0.0,1.0
2023-06-22,1.56,1.62,1.55,1.56,4619,23.4,24.3,23.25,23.4,307.933333333333,0.0,1.0
2023-06-23,1.6,1.61,1.56,1.58,9066,24.0,24.15,23.4,23.7,604.4,0.0,1.0
2023-06-26,1.625,1.7,1.5518,1.59,11256,24.375,25.5,23.277,23.85,750.4,0.0,1.0
2023-06-27,1.61,1.7,1.54,1.7,31902,24.15,25.5,23.1,25.5,2126.8,0.0,1.0
2023-06-28,1.5489,1.69,1.5409,1.69,6615,23.2335,25.35,23.1135,25.35,441,0.0,1.0
2023-06-29,1.47,1.62,1.46,1.62,22722,22.05,24.3,21.9,24.3,1514.8,0.0,1.0
2023-06-30,1.51,1.54,1.4,1.48,14861,22.65,23.1,21.0,22.2,990.733333333333,0.0,1.0
2023-07-03,1.49,1.5,1.485,1.5,4397,22.35,22.5,22.275,22.5,293.133333333333,0.0,1.0
2023-07-05,1.52,1.56,1.49,1.55,11577,22.8,23.4,22.35,23.25,771.8,0.0,1.0
2023-07-06,1.49,1.501,1.42,1.481,21945,22.35,22.515,21.3,22.215,1463,0.0,1.0
2023-07-07,1.51,1.53,1.39,1.39,13645,22.65,22.95,20.85,20.85,909.666666666667,0.0,1.0
2023-07-10,1.5112,1.6,1.42,1.42,30563,22.668,24.0,21.3,21.3,2037.53333333333,0.0,1.0
2023-07-11,1.74,1.8,1.5,1.52,4486728,26.1,27.0,22.5,22.8,299115.2,0.0,1.0
2023-07-12,2.25,3.14,1.9,2.64,14553938,33.75,47.1,28.5,39.6,970262.533333333,0.0,1.0
2023-07-13,1.5801,1.99,1.56,1.86,829175,23.7015,29.85,23.4,27.9,55278.3333333333,0.0,1.0
2023-07-14,1.2899,1.6,1.22,1.6,1760757,19.3485,24.0,18.3,24.0,117383.8,0.0,1.0
2023-07-17,1.31,1.38,1.26,1.38,683010,19.65,20.7,18.9,20.7,45534,0.0,1.0
2023-07-18,1.4,1.43,1.24,1.28,547566,21.0,21.45,18.6,19.2,36504.4,0.0,1.0
2023-07-19,1.32,1.38,1.3028,1.35,116782,19.8,20.7,19.542,20.25,7785.46666666667,0.0,1.0
2023-07-20,1.26,1.33,1.25,1.32,187383,18.9,19.95,18.75,19.8,12492.2,0.0,1.0
2023-07-21,1.1978,1.3,1.16,1.3,154155,17.967,19.5,17.4,19.5,10277,0.0,1.0
2023-07-24,1.0582,1.17,1.03,1.12,271973,15.873,17.55,15.45,16.8,18131.5333333333,0.0,1.0
2023-07-25,0.98,1.05,0.961,1.03,157505,14.7,15.75,14.415,15.45,10500.3333333333,0.0,1.0
2023-07-26,0.94,1.0,0.93,0.98,96945,14.1,15.0,13.95,14.7,6463,0.0,1.0
2023-07-27,0.887399,0.949899,0.8276,0.94,229412,13.310985,14.248485,12.414,14.1,15294.1333333333,0.0,1.0
2023-07-28,0.8572,0.8779,0.84,0.852,119892,12.858,13.1685,12.6,12.78,7992.8,0.0,1.0
2023-07-31,0.85,0.88,0.82,0.87,113487,12.75,13.2,12.3,13.05,7565.8,0.0,1.0
2023-08-01,0.8711,0.93,0.8601,0.88,98916,13.0665,13.95,12.9015,13.2,6594.4,0.0,1.0
2023-08-02,0.851,0.8999,0.841,0.8419,54557,12.765,13.4985,12.615,12.6285,3637.13333333333,0.0,1.0
2023-08-03,0.8789,0.91,0.85,0.85,24334,13.1835,13.65,12.75,12.75,1622.26666666667,0.0,1.0
2023-08-04,0.8899,0.94,0.8106,0.88,73545,13.3485,14.1,12.159,13.2,4903,0.0,1.0
2023-08-07,0.8102,0.89,0.81,0.8278,54029,12.153,13.35,12.15,12.417,3601.93333333333,0.0,1.0
2023-08-08,0.77,0.8885,0.71,0.82,83512,11.55,13.3275,10.65,12.3,5567.46666666667,0.0,1.0
2023-08-09,0.71,0.79,0.71,0.751,70066,10.65,11.85,10.65,11.265,4671.06666666667,0.0,1.0
2023-08-10,0.7405,0.777501,0.71,0.739,32561,11.1075,11.662515,10.65,11.085,2170.73333333333,0.0,1.0
2023-08-11,0.757,0.7708,0.72,0.7708,33113,11.355,11.562,10.8,11.562,2207.53333333333,0.0,1.0
2023-08-14,0.768,0.78,0.75,0.774451,35158,11.52,11.7,11.25,11.616765,2343.86666666667,0.0,1.0
2023-08-15,0.758999,0.768,0.715,0.733001,80323,11.384985,11.52,10.725,10.995015,5354.86666666667,0.0,1.0
2023-08-16,0.7106,0.779,0.7106,0.75,16189,10.659,11.685,10.659,11.25,1079.26666666667,0.0,1.0
2023-08-17,0.779,0.8021,0.705,0.705,194273,11.685,12.0315,10.575,10.575,12951.5333333333,0.0,1.0
2023-08-18,0.751,0.778951,0.731001,0.7329,49568,11.265,11.684265,10.965015,10.9935,3304.53333333333,0.0,1.0
2023-08-21,0.783,0.79,0.740001,0.79,42328,11.745,11.85,11.100015,11.85,2821.86666666667,0.0,1.0
2023-08-22,0.742,0.779,0.714,0.7512,17311,11.13,11.685,10.71,11.268,1154.06666666667,0.0,1.0
2023-08-23,0.77,0.8,0.71,0.742,97999,11.55,12.0,10.65,11.13,6533.26666666667,0.0,1.0
2023-08-24,0.744999,0.7689,0.72,0.7505,53101,11.174985,11.5335,10.8,11.2575,3540.06666666667,0.0,1.0
2023-08-25,0.7111,0.749,0.7111,0.7395,16981,10.6665,11.235,10.6665,11.0925,1132.06666666667,0.0,1.0
2023-08-28,0.7225,0.75,0.7,0.749,45353,10.8375,11.25,10.5,11.235,3023.53333333333,0.0,1.0
2023-08-29,0.71,0.749,0.661,0.73,49302,10.65,11.235,9.915,10.95,3286.8,0.0,1.0
2023-08-30,0.73,0.749,0.6961,0.749,29867,10.95,11.235,10.4415,11.235,1991.13333333333,0.0,1.0
2023-08-31,0.77,0.789,0.72,0.73,95169,11.55,11.835,10.8,10.95,6344.6,0.0,1.0
2023-09-01,0.891,0.96,0.745,0.745,206401,13.365,14.4,11.175,11.175,13760.0666666667,0.0,1.0
2023-09-05,0.87,0.977,0.8,0.96,594107,13.05,14.655,12.0,14.4,39607.1333333333,0.0,1.0
2023-09-06,0.8901,0.93,0.836,0.93,121236,13.3515,13.95,12.54,13.95,8082.4,0.0,1.0
2023-09-07,0.9189,0.9189,0.8502,0.884,34556,13.7835,13.7835,12.753,13.26,2303.73333333333,0.0,1.0
2023-09-08,0.93,0.93,0.88,0.9,68812,13.95,13.95,13.2,13.5,4587.46666666667,0.0,1.0
2023-09-11,0.87,0.93,0.845,0.852,168622,13.05,13.95,12.675,12.78,11241.4666666667,0.0,1.0
2023-09-12,0.85,0.869,0.79,0.8271,38500,12.75,13.035,11.85,12.4065,2566.66666666667,0.0,1.0
2023-09-13,0.773,0.85,0.7005,0.8007,76220,11.595,12.75,10.5075,12.0105,5081.33333333333,0.0,1.0
2023-09-14,0.7789,0.8055,0.773,0.7816,33936,11.6835,12.0825,11.595,11.724,2262.4,0.0,1.0
2023-09-15,0.8,0.808,0.71,0.808,83747,12.0,12.12,10.65,12.12,5583.13333333333,0.0,1.0
2023-09-18,0.72,0.8055,0.72,0.8055,19646,10.8,12.0825,10.8,12.0825,1309.73333333333,0.0,1.0
2023-09-19,0.74,0.74,0.71,0.721,10193,11.1,11.1,10.65,10.815,679.533333333333,0.0,1.0
2023-09-20,0.7251,0.755551,0.702,0.75,22952,10.8765,11.333265,10.53,11.25,1530.13333333333,0.0,1.0
2023-09-21,0.675,0.725,0.6506,0.725,22172,10.125,10.875,9.759,10.875,1478.13333333333,0.0,1.0
2023-09-22,0.705,0.75,0.669901,0.72,19712,10.575,11.25,10.048515,10.8,1314.13333333333,0.0,1.0
2023-09-25,0.6886,0.74,0.6886,0.74,5804,10.329,11.1,10.329,11.1,386.933333333333,0.0,1.0
2023-09-26,0.6679,0.706,0.6637,0.6637,8232,10.0185,10.59,9.9555,9.9555,548.8,0.0,1.0
2023-09-27,0.67,0.7,0.6699,0.7,12395,10.05,10.5,10.0485,10.5,826.333333333333,0.0,1.0
2023-09-28,0.67,0.670101,0.67,0.670101,1541,10.05,10.051515,10.05,10.051515,102.733333333333,0.0,1.0
2023-09-29,0.6801,0.741899,0.68,0.696,5563,10.2015,11.128485,10.2,10.44,370.866666666667,0.0,1.0
2023-10-02,0.703,0.71,0.6801,0.7,5963,10.545,10.65,10.2015,10.5,397.533333333333,0.0,1.0
2023-10-03,0.69,0.7295,0.6601,0.703,34950,10.35,10.9425,9.9015,10.545,2330,0.0,1.0
2023-10-04,0.71,0.71,0.6601,0.7,21984,10.65,10.65,9.9015,10.5,1465.6,0.0,1.0
2023-10-05,0.655,0.72,0.6505,0.7101,19888,9.825,10.8,9.75749999999999,10.6515,1325.86666666667,0.0,1.0
2023-10-06,0.632499,0.6775,0.6001,0.67,42380,9.487485,10.1625,9.0015,10.05,2825.33333333333,0.0,1.0
2023-10-09,0.62,0.66,0.600201,0.6501,28331,9.3,9.9,9.003015,9.7515,1888.73333333333,0.0,1.0
2023-10-10,0.6376,0.6745,0.6001,0.634999,21397,9.56399999999999,10.1175,9.0015,9.524985,1426.46666666667,0.0,1.0
2023-10-11,0.63,0.7577,0.6113,0.67,70390,9.45,11.3655,9.1695,10.05,4692.66666666667,0.0,1.0
2023-10-12,0.6391,0.65,0.6088,0.65,11706,9.5865,9.75,9.132,9.75,780.4,0.0,1.0
2023-10-13,0.6201,0.7,0.61,0.6191,26685,9.3015,10.5,9.15,9.2865,1779,0.0,1.0
2023-10-16,0.621,0.67,0.62,0.647501,6528,9.315,10.05,9.3,9.712515,435.2,0.0,1.0
2023-10-17,0.613,0.67,0.613,0.6599,26831,9.195,10.05,9.195,9.8985,1788.73333333333,0.0,1.0
2023-10-18,0.62,0.640399,0.6,0.613,12858,9.3,9.605985,9.0,9.195,857.2,0.0,1.0
2023-10-19,0.588,0.62,0.58,0.61,25117,8.82,9.3,8.7,9.15,1674.46666666667,0.0,1.0
2023-10-20,0.526,0.586,0.52,0.5731,67245,7.89,8.79,7.8,8.5965,4483,0.0,1.0
2023-10-23,0.53,0.57,0.52,0.57,30790,7.95,8.55,7.8,8.55,2052.66666666667,0.0,1.0
2023-10-24,0.498,0.55,0.498,0.53,48650,7.47,8.25,7.47,7.95,3243.33333333333,0.0,1.0
2023-10-25,0.4767,0.5,0.45,0.499899,27149,7.1505,7.5,6.75,7.498485,1809.93333333333,0.0,1.0
2023-10-26,0.496,0.496,0.45,0.4879,5411,7.44,7.44,6.75,7.3185,360.733333333333,0.0,1.0
2023-10-27,0.4676,0.49999,0.4521,0.480101,14048,7.014,7.49985,6.7815,7.201515,936.533333333333,0.0,1.0
2023-10-30,0.424999,0.4701,0.42,0.4701,39732,6.374985,7.0515,6.3,7.0515,2648.8,0.0,1.0
2023-10-31,0.441,0.4687,0.411101,0.4463,3120,6.615,7.0305,6.166515,6.6945,208,0.0,1.0
2023-11-01,0.43,0.4351,0.41,0.435049,5443,6.45,6.5265,6.15,6.525735,362.866666666667,0.0,1.0
2023-11-02,0.44,0.48,0.42,0.43,27000,6.6,7.2,6.3,6.45,1800,0.0,1.0
2023-11-03,0.43,0.48,0.425,0.449999,10495,6.45,7.2,6.375,6.749985,699.666666666667,0.0,1.0
2023-11-06,0.43,0.4637,0.43,0.438,16411,6.45,6.9555,6.45,6.57,1094.06666666667,0.0,1.0
2023-11-07,0.4198,0.4705,0.395,0.43,153603,6.297,7.0575,5.925,6.45,10240.2,0.0,1.0
2023-11-08,0.465,0.465,0.41,0.465,22631,6.975,6.975,6.15,6.975,1508.73333333333,0.0,1.0
2023-11-09,0.44,0.45,0.41,0.44,11092,6.6,6.75,6.15,6.6,739.466666666667,0.0,1.0
2023-11-10,0.4221,0.44,0.422,0.423,4227,6.3315,6.6,6.33,6.345,281.8,0.0,1.0
2023-11-13,0.41,0.435001,0.41,0.41,6268,6.15,6.525015,6.15,6.15,417.866666666667,0.0,1.0
2023-11-14,0.4194,0.4349,0.4004,0.41,33218,6.291,6.5235,6.006,6.15,2214.53333333333,0.0,1.0
2023-11-15,0.4897,0.5598,0.4201,0.424451,290185,7.3455,8.397,6.3015,6.366765,19345.6666666667,0.0,1.0
2023-11-16,0.451,0.5305,0.45,0.46,49791,6.765,7.9575,6.75,6.9,3319.4,0.0,1.0
2023-11-17,0.4662,0.5,0.4301,0.5,25861,6.993,7.5,6.4515,7.5,1724.06666666667,0.0,1.0
2023-11-20,0.515,0.6399,0.497,0.6399,93736,7.725,9.5985,7.455,9.5985,6249.06666666667,0.0,1.0
2023-11-21,0.5003,0.56,0.5,0.52,34998,7.5045,8.4,7.5,7.8,2333.2,0.0,1.0
2023-11-22,0.5199,0.52,0.47,0.5003,26142,7.7985,7.8,7.05,7.5045,1742.8,0.0,1.0
2023-11-24,0.528897,0.528897,0.45,0.4734,9415,7.933455,7.933455,6.75,7.101,627.666666666667,0.0,1.0
2023-11-27,0.5275,0.5495,0.4704,0.53,45053,7.9125,8.2425,7.056,7.95,3003.53333333333,0.0,1.0
2023-11-28,0.5206,0.53,0.49,0.53,12964,7.809,7.95,7.35,7.95,864.266666666667,0.0,1.0
2023-11-29,0.4668,0.5495,0.465399,0.4981,67343,7.002,8.2425,6.980985,7.4715,4489.53333333333,0.0,1.0
2023-11-30,0.46,0.522,0.450101,0.467,28695,6.9,7.83,6.751515,7.005,1913,0.0,1.0
2023-12-01,0.5,0.5,0.4714,0.5,17489,7.5,7.5,7.071,7.5,1165.93333333333,0.0,1.0
2023-12-04,0.5,0.56,0.48,0.5275,62457,7.5,8.4,7.2,7.9125,4163.8,0.0,1.0
2023-12-05,0.4701,0.501,0.44,0.47,39975,7.0515,7.515,6.6,7.05,2665,0.0,1.0
2023-12-06,0.4931,0.519899,0.465,0.465,42705,7.3965,7.798485,6.975,6.975,2847,0.0,1.0
2023-12-07,0.465,0.5199,0.465,0.485,63725,6.975,7.7985,6.975,7.275,4248.33333333333,0.0,1.0
2023-12-08,0.518699,0.556,0.47,0.4999,40376,7.780485,8.34,7.05,7.4985,2691.73333333333,0.0,1.0
2023-12-11,0.501,0.5562,0.5,0.54,21189,7.515,8.343,7.5,8.1,1412.6,0.0,1.0
2023-12-12,0.5052,0.56,0.450401,0.543,59151,7.578,8.4,6.756015,8.145,3943.4,0.0,1.0
2023-12-13,0.529,0.53,0.490101,0.514999,35523,7.935,7.95,7.351515,7.724985,2368.2,0.0,1.0
2023-12-14,0.550899,0.551,0.5,0.5,48196,8.263485,8.265,7.5,7.5,3213.06666666667,0.0,1.0
2023-12-15,0.51,0.545,0.48,0.545,44576,7.65,8.175,7.2,8.175,2971.73333333333,0.0,1.0
2023-12-18,0.481,0.648,0.481,0.54,288950,7.215,9.72,7.215,8.1,19263.3333333333,0.0,1.0
2023-12-19,0.5144,0.54,0.458099,0.5291,545182,7.716,8.1,6.871485,7.9365,36345.4666666667,0.0,1.0
2023-12-20,0.52,0.64,0.48,0.5358,233874,7.8,9.6,7.2,8.037,15591.6,0.0,1.0
2023-12-21,0.556899,0.5584,0.5,0.54,38350,8.353485,8.376,7.5,8.1,2556.66666666667,0.0,1.0
2023-12-22,0.536,0.549007,0.5,0.531,116000,8.04,8.235105,7.5,7.965,7733.33333333333,0.0,1.0
2023-12-26,0.55,0.5939,0.518,0.543,131536,8.25,8.9085,7.77,8.145,8769.06666666667,0.0,1.0
2023-12-27,0.538,0.5462,0.507,0.5462,99415,8.07,8.193,7.605,8.193,6627.66666666667,0.0,1.0
2023-12-28,0.7121,0.777,0.520101,0.5401,434612,10.6815,11.655,7.801515,8.1015,28974.1333333333,0.0,1.0
2023-12-29,0.739899,0.745359,0.65,0.7232,125231,11.098485,11.180385,9.75,10.848,8348.73333333333,0.0,1.0
2024-01-02,0.6638,0.7454,0.6005,0.7454,170063,9.957,11.181,9.0075,11.181,11337.5333333333,0.0,1.0
2024-01-03,0.6361,0.64,0.56,0.5985,83520,9.5415,9.6,8.4,8.9775,5568,0.0,1.0
2024-01-04,0.626,0.639999,0.5799,0.637,21294,9.39,9.599985,8.6985,9.555,1419.6,0.0,1.0
2024-01-05,0.5923,0.6423,0.592,0.6423,9835,8.8845,9.6345,8.88,9.6345,655.666666666667,0.0,1.0
2024-01-08,0.6544,0.74,0.61,0.6259,232123,9.816,11.1,9.15,9.3885,15474.8666666667,0.0,1.0
2024-01-09,0.6546,0.72,0.64,0.7193,93682,9.819,10.8,9.6,10.7895,6245.46666666667,0.0,1.0
2024-01-10,0.66,0.73,0.66,0.6874,46019,9.9,10.95,9.9,10.311,3067.93333333333,0.0,1.0
2024-01-11,0.6116,0.681,0.6,0.6413,59781,9.174,10.215,9.0,9.6195,3985.4,0.0,1.0
2024-01-12,0.749,0.7777,0.6401,0.6545,242415,11.235,11.6655,9.6015,9.8175,16161,0.0,1.0
2024-01-16,0.7843,0.822,0.7272,0.78,202511,11.7645,12.33,10.908,11.7,13500.7333333333,0.0,1.0
2024-01-17,0.8399,0.8484,0.750001,0.8,185212,12.5985,12.726,11.250015,12.0,12347.4666666667,0.0,1.0
2024-01-18,0.94,0.98,0.8134,0.935,678779,14.1,14.7,12.201,14.025,45251.9333333333,0.0,1.0
2024-01-19,1.03,1.08,0.9053,0.9376,720013,15.45,16.2,13.5795,14.064,48000.8666666667,0.0,1.0
2024-01-22,1.06,1.2432,1.0,1.13,798294,15.9,18.648,15.0,16.95,53219.6,0.0,1.0
2024-01-23,1.03,1.12,1.0,1.09,352549,15.45,16.8,15.0,16.35,23503.2666666667,0.0,1.0
2024-01-24,1.2283,1.2283,1.01,1.05,533363,18.4245,18.4245,15.15,15.75,35557.5333333333,0.0,1.0
2024-01-25,1.3,1.45,1.21,1.25,967579,19.5,21.75,18.15,18.75,64505.2666666667,0.0,1.0
2024-01-26,1.49,1.49,1.25,1.34,684162,22.35,22.35,18.75,20.1,45610.8,0.0,1.0
2024-01-29,1.6,1.825,1.49,1.71,1964719,24.0,27.375,22.35,25.65,130981.266666667,0.0,1.0
2024-01-30,1.68,1.72,1.49,1.62,666513,25.2,25.8,22.35,24.3,44434.2,0.0,1.0
2024-01-31,1.82,1.85,1.61,1.65,789825,27.3,27.75,24.15,24.75,52655,0.0,1.0
2024-02-01,1.41,2.17,1.0206,2.09,2472021,21.15,32.55,15.309,31.35,164801.4,0.0,1.0
2024-02-02,1.35,1.6,1.08,1.26,1623083,20.25,24.0,16.2,18.9,108205.533333333,0.0,1.0
2024-02-05,1.39,1.4399,1.252,1.31,415410,20.85,21.5985,18.78,19.65,27694,0.0,1.0
2024-02-06,1.34,1.42,1.26,1.38,219019,20.1,21.3,18.9,20.7,14601.2666666667,0.0,1.0
2024-02-07,1.13,1.3394,1.09,1.32,396133,16.95,20.091,16.35,19.8,26408.8666666667,0.0,1.0
2024-02-08,0.91,0.99,0.7199,0.9701,1718407,13.65,14.85,10.7985,14.5515,114560.466666667,0.0,1.0
2024-02-09,1.02,1.15,0.86,0.86,680944,15.3,17.25,12.9,12.9,45396.2666666667,0.0,1.0
2024-02-12,1.04,1.05,0.96,1.03,212175,15.6,15.75,14.4,15.45,14145,0.0,1.0
2024-02-13,0.9693,1.02,0.91,1.01,202862,14.5395,15.3,13.65,15.15,13524.1333333333,0.0,1.0
2024-02-14,0.877,1.011,0.86,0.9999,159357,13.155,15.165,12.9,14.9985,10623.8,0.0,1.0
2024-02-15,0.7801,0.86,0.7057,0.86,289609,11.7015,12.9,10.5855,12.9,19307.2666666667,0.0,1.0
2024-02-16,0.8,0.9,0.7706,0.83,156752,12.0,13.5,11.559,12.45,10450.1333333333,0.0,1.0
2024-02-20,0.7314,0.8,0.6947,0.75,324350,10.971,12.0,10.4205,11.25,21623.3333333333,0.0,1.0
2024-02-21,0.738,0.792799,0.6912,0.74,100076,11.07,11.891985,10.368,11.1,6671.73333333333,0.0,1.0
2024-02-22,0.733,0.74,0.69,0.71,137764,10.995,11.1,10.35,10.65,9184.26666666667,0.0,1.0
2024-02-23,0.63,0.7298,0.6014,0.6802,427165,9.45,10.947,9.021,10.203,28477.6666666667,0.0,1.0
2024-02-26,0.627,0.7081,0.6087,0.629,162553,9.405,10.6215,9.1305,9.435,10836.8666666667,0.0,1.0
2024-02-27,0.602,0.655001,0.5887,0.6185,111120,9.03,9.825015,8.8305,9.2775,7408,0.0,1.0
2024-02-28,0.674,0.7128,0.6,0.6,260103,10.11,10.692,9.0,9.0,17340.2,0.0,1.0
2024-02-29,0.704,0.76,0.6689,0.71,270529,10.56,11.4,10.0335,10.65,18035.2666666667,0.0,1.0
2024-03-01,0.6924,0.748999,0.68,0.7,100423,10.386,11.234985,10.2,10.5,6694.86666666667,0.0,1.0
2024-03-04,0.665,0.69979,0.6401,0.6872,100124,9.975,10.49685,9.6015,10.308,6674.93333333333,0.0,1.0
2024-03-05,0.649,0.68,0.6235,0.6303,123389,9.735,10.2,9.3525,9.4545,8225.93333333333,0.0,1.0
2024-03-06,0.6342,0.7,0.624,0.635,83645,9.513,10.5,9.36,9.525,5576.33333333333,0.0,1.0
2024-03-07,0.6447,0.69,0.6105,0.645,50525,9.6705,10.35,9.1575,9.675,3368.33333333333,0.0,1.0
2024-03-08,0.6696,0.6992,0.615,0.6249,76764,10.044,10.488,9.225,9.3735,5117.6,0.0,1.0
2024-03-11,0.651,0.68,0.58,0.642,93662,9.765,10.2,8.7,9.63,6244.13333333333,0.0,1.0
2024-03-12,0.57999,0.6481,0.52,0.6219,207509,8.69985,9.7215,7.8,9.3285,13833.9333333333,0.0,1.0
2024-03-13,0.586,0.62,0.5405,0.5795,72976,8.79,9.3,8.1075,8.6925,4865.06666666667,0.0,1.0
2024-03-14,0.5948,0.615,0.56,0.5861,82310,8.922,9.225,8.4,8.7915,5487.33333333333,0.0,1.0
2024-03-15,0.588,0.6089,0.5411,0.59,28763,8.82,9.1335,8.1165,8.85,1917.53333333333,0.0,1.0
2024-03-18,0.56,0.605,0.5552,0.605,42477,8.4,9.075,8.328,9.075,2831.8,0.0,1.0
2024-03-19,0.57,0.6,0.56,0.56,38011,8.55,9.0,8.4,8.4,2534.06666666667,0.0,1.0
2024-03-20,0.6,0.6,0.5701,0.58,22399,9.0,9.0,8.5515,8.7,1493.26666666667,0.0,1.0
2024-03-21,0.63,0.65,0.6003,0.629,69858,9.45,9.75,9.00449999999999,9.435,4657.2,0.0,1.0
2024-03-22,0.65,0.65,0.62,0.632675,52218,9.75,9.75,9.3,9.490125,3481.2,0.0,1.0
2024-03-25,0.63,0.65,0.6115,0.65,63480,9.45,9.75,9.1725,9.75,4232,0.0,1.0
2024-03-26,0.6486,0.6499,0.606,0.6201,31835,9.729,9.7485,9.09,9.3015,2122.33333333333,0.0,1.0
2024-03-27,0.63999,0.63999,0.605,0.6202,46549,9.59984999999999,9.59984999999999,9.075,9.303,3103.26666666667,0.0,1.0
2024-03-28,0.61,0.64,0.6,0.6111,53356,9.15,9.6,9.0,9.1665,3557.06666666667,0.0,1.0
2024-04-01,0.619,0.638,0.6001,0.638,19830,9.285,9.57,9.0015,9.57,1322,0.0,1.0
2024-04-02,0.619,0.62,0.6,0.605,36625,9.285,9.3,9.0,9.075,2441.66666666667,0.0,1.0
2024-04-03,0.598,0.6199,0.58,0.6101,64114,8.97,9.2985,8.7,9.1515,4274.26666666667,0.0,1.0
2024-04-04,0.6081,0.6195,0.582,0.599,19156,9.1215,9.2925,8.73,8.985,1277.06666666667,0.0,1.0
2024-04-05,0.559,0.608,0.5199,0.589,123732,8.385,9.12,7.7985,8.835,8248.8,0.0,1.0
2024-04-08,0.51,0.5688,0.5011,0.5688,109200,7.65,8.532,7.5165,8.532,7280,0.0,1.0
2024-04-09,0.4087,0.5796,0.378,0.5726,6044771,6.1305,8.694,5.67,8.589,402984.733333333,0.0,1.0
2024-04-10,0.4423,0.4676,0.36,0.38,1273038,6.6345,7.014,5.4,5.7,84869.2,0.0,1.0
2024-04-11,0.436,0.4592,0.388,0.4085,356525,6.54,6.888,5.82,6.1275,23768.3333333333,0.0,1.0
2024-04-12,0.4127,0.447,0.4004,0.4129,157546,6.1905,6.705,6.006,6.1935,10503.0666666667,0.0,1.0
2024-04-15,0.405,0.42,0.3981,0.412,146081,6.075,6.3,5.9715,6.18,9738.73333333333,0.0,1.0
2024-04-16,0.3899,0.4074,0.378,0.405,177932,5.8485,6.111,5.67,6.075,11862.1333333333,0.0,1.0
2024-04-17,0.4217,0.428,0.381,0.395,169388,6.3255,6.42,5.715,5.925,11292.5333333333,0.0,1.0
2024-04-18,0.4298,0.43,0.396,0.43,163087,6.447,6.45,5.94,6.45,10872.4666666667,0.0,1.0
2024-04-19,0.4016,0.42,0.4,0.4105,68779,6.024,6.3,6.0,6.1575,4585.26666666667,0.0,1.0
2024-04-22,0.4073,0.4397,0.396,0.419,63911,6.1095,6.5955,5.94,6.285,4260.73333333333,0.0,1.0
2024-04-23,0.4265,0.44,0.396,0.41,108311,6.3975,6.6,5.94,6.15,7220.73333333333,0.0,1.0
2024-04-24,0.4284,0.4399,0.42,0.4292,41024,6.426,6.5985,6.3,6.438,2734.93333333333,0.0,1.0
2024-04-25,0.4236,0.43,0.41,0.411,54777,6.354,6.45,6.15,6.165,3651.8,0.0,1.0
2024-04-26,0.4305,0.4305,0.42,0.4236,81336,6.4575,6.4575,6.3,6.354,5422.4,0.0,1.0
2024-04-29,0.4511,0.47,0.42,0.43,203992,6.7665,7.05,6.3,6.45,13599.4666666667,0.0,1.0
2024-04-30,0.44,0.46,0.4321,0.46,55807,6.6,6.9,6.4815,6.9,3720.46666666667,0.0,1.0
2024-05-01,0.4545,0.459899,0.4311,0.44,68696,6.8175,6.898485,6.4665,6.6,4579.73333333333,0.0,1.0
2024-05-02,0.465,0.4699,0.442,0.45,79186,6.975,7.0485,6.63,6.75,5279.06666666667,0.0,1.0
2024-05-03,0.4905,0.5201,0.47,0.47,439573,7.3575,7.8015,7.05,7.05,29304.8666666667,0.0,1.0
2024-05-06,0.5,0.521,0.48,0.4888,164587,7.5,7.815,7.2,7.332,10972.4666666667,0.0,1.0
2024-05-07,0.48,0.51,0.472,0.5,147829,7.2,7.65,7.08,7.5,9855.26666666667,0.0,1.0
2024-05-08,0.490699,0.5199,0.48,0.4851,55432,7.360485,7.7985,7.2,7.2765,3695.46666666667,0.0,1.0
2024-05-09,0.4854,0.5002,0.4791,0.48,68525,7.281,7.503,7.1865,7.2,4568.33333333333,0.0,1.0
2024-05-10,0.46,0.504,0.4591,0.48,114674,6.9,7.56,6.8865,7.2,7644.93333333333,0.0,1.0
2024-05-13,0.4401,0.472,0.4401,0.47,98986,6.6015,7.08,6.6015,7.05,6599.06666666667,0.0,1.0
2024-05-14,0.4405,0.4654,0.44,0.44,111704,6.6075,6.981,6.6,6.6,7446.93333333333,0.0,1.0
2024-05-15,0.4434,0.45,0.43,0.44,125263,6.651,6.75,6.45,6.6,8350.86666666667,0.0,1.0
2024-05-16,0.4301,0.4461,0.43,0.44,105435,6.4515,6.6915,6.45,6.6,7029,0.0,1.0
2024-05-17,0.411,0.4622,0.41,0.4598,171361,6.165,6.933,6.15,6.897,11424.0666666667,0.0,1.0
2024-05-20,0.4303,0.4303,0.4065,0.415,86205,6.4545,6.4545,6.0975,6.225,5747,0.0,1.0
2024-05-21,0.42,0.43,0.4011,0.4267,101841,6.3,6.45,6.0165,6.4005,6789.4,0.0,1.0
2024-05-22,0.4127,0.42,0.4,0.403,73867,6.1905,6.3,6.0,6.045,4924.46666666667,0.0,1.0
2024-05-23,0.419,0.4283,0.405,0.405,62424,6.285,6.4245,6.075,6.075,4161.6,0.0,1.0
2024-05-24,0.4106,0.4345,0.4073,0.4216,57112,6.159,6.5175,6.1095,6.324,3807.46666666667,0.0,1.0
2024-05-28,0.4016,0.429,0.4007,0.429,62101,6.024,6.435,6.0105,6.435,4140.06666666667,0.0,1.0
2024-05-29,0.4125,0.42,0.4,0.413,46028,6.1875,6.3,6.0,6.195,3068.53333333333,0.0,1.0
2024-05-30,0.41,0.4249,0.4,0.4125,56444,6.15,6.3735,6.0,6.1875,3762.93333333333,0.0,1.0
2024-05-31,0.4713,0.5057,0.41,0.41,173349,7.0695,7.5855,6.15,6.15,11556.6,0.0,1.0
2024-06-03,0.497,0.5,0.46,0.494,129553,7.455,7.5,6.9,7.41,8636.86666666667,0.0,1.0
2024-06-04,0.48,0.495,0.4607,0.4899,97625,7.2,7.425,6.9105,7.3485,6508.33333333333,0.0,1.0
2024-06-05,0.5098,0.52,0.4601,0.49,194637,7.647,7.8,6.9015,7.35,12975.8,0.0,1.0
2024-06-06,0.4999,0.52,0.4818,0.519,90891,7.4985,7.8,7.227,7.785,6059.4,0.0,1.0
2024-06-07,0.4706,0.52,0.4611,0.51,67831,7.059,7.8,6.9165,7.65,4522.06666666667,0.0,1.0
2024-06-10,0.4415,0.469,0.429,0.469,69815,6.6225,7.035,6.435,7.035,4654.33333333333,0.0,1.0
2024-06-11,0.4695,0.4699,0.4415,0.4415,36116,7.0425,7.0485,6.6225,6.6225,2407.73333333333,0.0,1.0
2024-06-12,0.46685,0.47,0.4449,0.4694,59007,7.00275,7.05,6.6735,7.041,3933.8,0.0,1.0
2024-06-13,0.4428,0.460803,0.44,0.46,61098,6.642,6.912045,6.6,6.9,4073.2,0.0,1.0
2024-06-14,0.4801,0.51,0.44,0.46,189461,7.2015,7.65,6.6,6.9,12630.7333333333,0.0,1.0
2024-06-17,0.5,0.5299,0.465,0.4883,333290,7.5,7.9485,6.975,7.3245,22219.3333333333,0.0,1.0
2024-06-18,0.4765,0.51,0.4619,0.51,77891,7.1475,7.65,6.9285,7.65,5192.73333333333,0.0,1.0
2024-06-20,0.459,0.5048,0.45545,0.47,72034,6.885,7.572,6.83175,7.05,4802.26666666667,0.0,1.0
2024-06-21,0.4518,0.49,0.4518,0.46,74699,6.777,7.35,6.777,6.9,4979.93333333333,0.0,1.0
2024-06-24,0.48,0.497,0.4515,0.497,69055,7.2,7.455,6.7725,7.455,4603.66666666667,0.0,1.0
2024-06-25,0.469,0.4799,0.453,0.4798,46987,7.035,7.1985,6.795,7.197,3132.46666666667,0.0,1.0
2024-06-26,0.472,0.479,0.453,0.479,13482,7.08,7.185,6.795,7.185,898.8,0.0,1.0
2024-06-27,0.4554,0.4779,0.453,0.4615,34562,6.831,7.1685,6.795,6.9225,2304.13333333333,0.0,1.0
2024-06-28,0.47,0.4716,0.455,0.4716,60804,7.05,7.074,6.825,7.074,4053.6,0.0,1.0
2024-07-01,0.4646,0.476,0.456,0.4699,65126,6.969,7.14,6.84,7.0485,4341.73333333333,0.0,1.0
2024-07-02,0.485,0.4899,0.46,0.46,94274,7.275,7.3485,6.9,6.9,6284.93333333333,0.0,1.0
2024-07-03,0.48219,0.4849,0.47,0.4849,10131,7.23285,7.2735,7.05,7.2735,675.4,0.0,1.0
2024-07-05,0.462876,0.4866,0.46,0.4691,82508,6.94314,7.299,6.9,7.0365,5500.53333333333,0.0,1.0
2024-07-08,0.4668,0.48,0.452101,0.46,64017,7.002,7.2,6.781515,6.9,4267.8,0.0,1.0
2024-07-09,0.4601,0.4798,0.45,0.46,83264,6.9015,7.197,6.75,6.9,5550.93333333333,0.0,1.0
2024-07-10,0.465,0.4777,0.45,0.4501,71569,6.975,7.1655,6.75,6.7515,4771.26666666667,0.0,1.0
2024-07-11,0.469,0.4797,0.45,0.45,85943,7.035,7.1955,6.75,6.75,5729.53333333333,0.0,1.0
2024-07-12,0.4603,0.48,0.46,0.4689,113803,6.9045,7.2,6.9,7.0335,7586.86666666667,0.0,1.0
2024-07-15,0.4539,0.4699,0.452,0.4602,16509,6.8085,7.0485,6.78,6.903,1100.6,0.0,1.0
2024-07-16,0.450499,0.4699,0.44,0.4538,119115,6.757485,7.0485,6.6,6.807,7941,0.0,1.0
2024-07-17,0.44,0.465,0.44,0.4504,169142,6.6,6.975,6.6,6.756,11276.1333333333,0.0,1.0
2024-07-18,0.434,0.4501,0.43,0.45,80271,6.51,6.7515,6.45,6.75,5351.4,0.0,1.0
2024-07-19,0.43,0.44009,0.4299,0.4315,77979,6.45,6.60135,6.4485,6.4725,5198.6,0.0,1.0
2024-07-22,0.44,0.4544,0.43,0.45,91844,6.6,6.816,6.45,6.75,6122.93333333333,0.0,1.0
2024-07-23,0.452499,0.47212,0.4344,0.4487,29355,6.787485,7.0818,6.516,6.7305,1957,0.0,1.0
2024-07-24,0.455,0.4685,0.4493,0.4493,24726,6.825,7.0275,6.7395,6.7395,1648.4,0.0,1.0
2024-07-25,0.4318,0.459981,0.42,0.4586,103505,6.477,6.899715,6.3,6.879,6900.33333333333,0.0,1.0
2024-07-26,0.4468,0.457499,0.425,0.4336,49397,6.702,6.862485,6.375,6.504,3293.13333333333,0.0,1.0
2024-07-29,0.45,0.45,0.421,0.448365,51021,6.75,6.75,6.315,6.725475,3401.4,0.0,1.0
2024-07-30,0.4351,0.4759,0.4301,0.4579,32816,6.5265,7.1385,6.4515,6.8685,2187.73333333333,0.0,1.0
2024-07-31,0.4341,0.447354,0.4245,0.4449,25510,6.5115,6.71031,6.3675,6.6735,1700.66666666667,0.0,1.0
2024-08-01,0.429,0.4399,0.42,0.4398,27254,6.435,6.5985,6.3,6.597,1816.93333333333,0.0,1.0
2024-08-02,0.42,0.44,0.4175,0.4369,29610,6.3,6.6,6.2625,6.5535,1974,0.0,1.0
2024-08-05,0.4048,0.4097,0.4,0.4,52659,6.072,6.1455,6.0,6.0,3510.6,0.0,1.0
2024-08-06,0.4237,0.44,0.38,0.4,2251382,6.3555,6.6,5.7,6.0,150092.133333333,0.0,1.0
2024-08-07,0.4137,0.42,0.395,0.4,84617,6.2055,6.3,5.925,6.0,5641.13333333333,0.0,1.0
2024-08-08,0.4331,0.4397,0.398,0.3981,83745,6.4965,6.5955,5.97,5.9715,5583,0.0,1.0
2024-08-09,0.4299,0.4704,0.4121,0.4525,291332,6.4485,7.056,6.1815,6.7875,19422.1333333333,0.0,1.0
2024-08-12,0.4398,0.44,0.3917,0.4396,172501,6.597,6.6,5.8755,6.594,11500.0666666667,0.0,1.0
2024-08-13,0.4999,0.5,0.4398,0.45,227312,7.4985,7.5,6.597,6.75,15154.1333333333,0.0,1.0
2024-08-14,0.519,0.6112,0.495,0.5,806689,7.785,9.168,7.425,7.5,53779.2666666667,0.0,1.0
2024-08-15,0.504,0.5656,0.493,0.5656,231939,7.56,8.484,7.395,8.484,15462.6,0.0,1.0
2024-08-16,0.4449,0.534,0.44,0.52,466507,6.6735,8.01,6.6,7.8,31100.4666666667,0.0,1.0
2024-08-19,0.4021,0.4606,0.40205,0.4407,347837,6.0315,6.909,6.03075,6.6105,23189.1333333333,0.0,1.0
2024-08-20,7.185,7.9699,5.7,5.81,213099,7.185,7.9699,5.7,5.81,213099,0.0,0.0666666666666667
2024-08-21,7.25,7.79,6.84,7.79,71814,7.25,7.79,6.84,7.79,71814,0.0,1.0
2024-08-22,6.85,7.69,6.805,7.4,52932,6.85,7.69,6.805,7.4,52932,0.0,1.0
2024-08-23,7.36,7.704,6.8205,7.02,41633,7.36,7.704,6.8205,7.02,41633,0.0,1.0
2024-08-26,7.7,8.1,7.3401,7.46,92039,7.7,8.1,7.3401,7.46,92039,0.0,1.0
2024-08-27,7.9,8.2,7.82,8.2,30935,7.9,8.2,7.82,8.2,30935,0.0,1.0
2024-08-28,7.31,7.9899,7.21,7.86,28295,7.31,7.9899,7.21,7.86,28295,0.0,1.0
2024-08-29,7.39,7.72,7.18,7.33,10304,7.39,7.72,7.18,7.33,10304,0.0,1.0
2024-08-30,7.615,7.8,7.3703,7.69,26229,7.615,7.8,7.3703,7.69,26229,0.0,1.0
2024-09-03,7.95,8.2,7.67,7.67,35304,7.95,8.2,7.67,7.67,35304,0.0,1.0
2024-09-04,8.11,8.2772,8.0607,8.25,76579,8.11,8.2772,8.0607,8.25,76579,0.0,1.0
2024-09-05,8.05,8.17,8.01,8.01,12394,8.05,8.17,8.01,8.01,12394,0.0,1.0
2024-09-06,7.83,7.9199,7.67,7.744,14105,7.83,7.9199,7.67,7.744,14105,0.0,1.0
2024-09-09,7.38,7.93,7.36,7.68,11619,7.38,7.93,7.36,7.68,11619,0.0,1.0
2024-09-10,7.0599,7.44,6.89,7.44,14242,7.0599,7.44,6.89,7.44,14242,0.0,1.0
2024-09-11,8.32,8.5599,7.06,7.06,49077,8.32,8.5599,7.06,7.06,49077,0.0,1.0
2024-09-12,10.7,10.9,8.22,8.22,55342,10.7,10.9,8.22,8.22,55342,0.0,1.0
2024-09-13,10.21,11.99,9.39,10.97,87947,10.21,11.99,9.39,10.97,87947,0.0,1.0
2024-09-16,11.125,11.29,10.0,10.01,43334,11.125,11.29,10.0,10.01,43334,0.0,1.0
2024-09-17,11.82,13.0,10.99,11.26,64688,11.82,13.0,10.99,11.26,64688,0.0,1.0
2024-09-18,11.98,12.56,11.7377,12.56,42143,11.98,12.56,11.7377,12.56,42143,0.0,1.0
2024-09-19,11.21,12.2833,11.0425,12.14,30759,11.21,12.2833,11.0425,12.14,30759,0.0,1.0
2024-09-20,11.59,11.59,11.0,11.06,38115,11.59,11.59,11.0,11.06,38115,0.0,1.0
2024-09-23,10.18,11.62,10.0001,11.62,24464,10.18,11.62,10.0001,11.62,24464,0.0,1.0
2024-09-24,11.905,11.905,10.21,10.22,27369,11.905,11.905,10.21,10.22,27369,0.0,1.0
2024-09-25,14.0234,15.368,11.9,11.9,78905,14.0234,15.368,11.9,11.9,78905,0.0,1.0
2024-09-26,14.51,15.1,14.2,15.1,58986,14.51,15.1,14.2,15.1,58986,0.0,1.0
2024-09-27,14.5,15.06,14.5,14.87,36945,14.5,15.06,14.5,14.87,36945,0.0,1.0
2024-09-30,13.65,14.98,13.65,14.36,42434,13.65,14.98,13.65,14.36,42434,0.0,1.0
2024-10-01,12.89,14.43,12.2092,14.2,66887,12.89,14.43,12.2092,14.2,66887,0.0,1.0
2024-10-02,11.95,13.17,11.75,12.45,50948,11.95,13.17,11.75,12.45,50948,0.0,1.0
2024-10-03,11.4,12.63,11.0,11.75,48958,11.4,12.63,11.0,11.75,48958,0.0,1.0
2024-10-04,12.0,12.2825,11.79,12.0,37065,12.0,12.2825,11.79,12.0,37065,0.0,1.0
2024-10-07,12.0,12.05,11.77,12.0,20752,12.0,12.05,11.77,12.0,20752,0.0,1.0
2024-10-08,12.38,12.55,12.1857,12.5245,21467,12.38,12.55,12.1857,12.5245,21467,0.0,1.0
2024-10-09,11.95,12.6,11.68,12.59,28201,11.95,12.6,11.68,12.59,28201,0.0,1.0
2024-10-10,11.2704,11.99,11.19,11.99,26198,11.2704,11.99,11.19,11.99,26198,0.0,1.0
2024-10-11,13.5,14.39,11.27,11.27,71341,13.5,14.39,11.27,11.27,71341,0.0,1.0
2024-10-14,14.5,15.9252,13.1301,13.79,92516,14.5,15.9252,13.1301,13.79,92516,0.0,1.0
2024-10-15,14.5,15.258,14.02,15.0,53412,14.5,15.258,14.02,15.0,53412,0.0,1.0
2024-10-16,15.35,15.365,14.6033,14.75,96994,15.35,15.365,14.6033,14.75,96994,0.0,1.0
2024-10-17,16.3,16.45,15.63,15.63,101807,16.3,16.45,15.63,15.63,101807,0.0,1.0
2024-10-18,17.26,17.4537,16.07,16.98,106316,17.26,17.4537,16.07,16.98,106316,0.0,1.0
2024-10-21,15.24,17.95,15.0,17.5,125501,15.24,17.95,15.0,17.5,125501,0.0,1.0
2024-10-22,14.43,16.02,14.4,15.16,75844,14.43,16.02,14.4,15.16,75844,0.0,1.0
2024-10-23,14.19,14.5515,13.68,14.4,98971,14.19,14.5515,13.68,14.4,98971,0.0,1.0
2024-10-24,16.74,17.11,14.098,14.33,83474,16.74,17.11,14.098,14.33,83474,0.0,1.0
2024-10-25,15.79,17.18,15.1701,16.99,56879,15.79,17.18,15.1701,16.99,56879,0.0,1.0
2024-10-28,15.09,16.01,14.7,16.01,45072,15.09,16.01,14.7,16.01,45072,0.0,1.0
2024-10-29,15.54,15.9,14.7,15.85,29111,15.54,15.9,14.7,15.85,29111,0.0,1.0
2024-10-30,16.39,16.49,15.1005,15.61,40376,16.39,16.49,15.1005,15.61,40376,0.0,1.0
2024-10-31,16.96,17.025,15.1521,16.39,45591,16.96,17.025,15.1521,16.39,45591,0.0,1.0
2024-11-01,17.6,18.0,15.95,15.95,67444,17.6,18.0,15.95,15.95,67444,0.0,1.0
2024-11-04,14.28,17.8,14.0,17.73,152184,14.28,17.8,14.0,17.73,152184,0.0,1.0
2024-11-05,14.62,15.3799,14.0,14.25,69469,14.62,15.3799,14.0,14.25,69469,0.0,1.0
2024-11-06,15.91,16.49,14.06,15.24,111415,15.91,16.49,14.06,15.24,111415,0.0,1.0
2024-11-07,16.29,18.01,15.51,16.5,117290,16.29,18.01,15.51,16.5,117290,0.0,1.0
2024-11-08,17.74,17.7486,16.49,16.49,91764,17.74,17.7486,16.49,16.49,91764,0.0,1.0
2024-11-11,17.89,19.97,17.61,18.0,169814,17.89,19.97,17.61,18.0,169814,0.0,1.0
2024-11-12,17.73,18.315,17.0,18.31,88708,17.73,18.315,17.0,18.31,88708,0.0,1.0
2024-11-13,16.56,18.16,16.2501,17.51,47742,16.56,18.16,16.2501,17.51,47742,0.0,1.0
2024-11-14,16.57,17.9999,16.39,16.9,63566,16.57,17.9999,16.39,16.9,63566,0.0,1.0
2024-11-15,15.66,17.25,15.52,17.25,39277,15.66,17.25,15.52,17.25,39277,0.0,1.0
2024-11-18,16.32,16.44,15.64,16.0,50537,16.32,16.44,15.64,16.0,50537,0.0,1.0
2024-11-19,15.13,16.28,15.05,16.0,40109,15.13,16.28,15.05,16.0,40109,0.0,1.0
2024-11-20,14.5,15.96,14.07,15.96,53704,14.5,15.96,14.07,15.96,53704,0.0,1.0
2024-11-21,14.01,14.9899,14.0,14.39,34662,14.01,14.9899,14.0,14.39,34662,0.0,1.0
2024-11-22,14.99,15.39,14.04,14.05,113005,14.99,15.39,14.04,14.05,113005,0.0,1.0
2024-11-25,13.56,15.3,13.1301,15.28,63161,13.56,15.3,13.1301,15.28,63161,0.0,1.0
2024-11-26,13.71,13.99,13.55,13.55,33422,13.71,13.99,13.55,13.55,33422,0.0,1.0
2024-11-27,14.15,14.43,13.189,14.43,33031,14.15,14.43,13.189,14.43,33031,0.0,1.0
2024-11-29,15.19,15.375,14.033,14.5,29770,15.19,15.375,14.033,14.5,29770,0.0,1.0
2024-12-02,15.19,16.22,14.67,15.54,81614,15.19,16.22,14.67,15.54,81614,0.0,1.0
2024-12-03,14.01,15.1,13.59,14.9,59243,14.01,15.1,13.59,14.9,59243,0.0,1.0
2024-12-04,13.0,13.98,13.0,13.81,68019,13.0,13.98,13.0,13.81,68019,0.0,1.0
2024-12-05,13.37,13.7602,12.85,13.0,58798,13.37,13.7602,12.85,13.0,58798,0.0,1.0
2024-12-06,12.55,13.88,12.0,13.35,69519,12.55,13.88,12.0,13.35,69519,0.0,1.0
2024-12-09,12.09,12.88,12.0,12.55,38691,12.09,12.88,12.0,12.55,38691,0.0,1.0
2024-12-10,12.64,12.99,11.82,12.29,59782,12.64,12.99,11.82,12.29,59782,0.0,1.0
2024-12-11,12.55,14.65,12.37,12.88,133065,12.55,14.65,12.37,12.88,133065,0.0,1.0
2024-12-12,11.6,12.63,11.41,12.33,40114,11.6,12.63,11.41,12.33,40114,0.0,1.0
2024-12-13,11.2,12.09,10.2,11.7,125039,11.2,12.09,10.2,11.7,125039,0.0,1.0
2024-12-16,11.0,12.25,10.78,11.04,47754,11.0,12.25,10.78,11.04,47754,0.0,1.0
2024-12-17,11.45,11.84,10.65,11.05,48323,11.45,11.84,10.65,11.05,48323,0.0,1.0
2024-12-18,12.96,13.86,11.08,11.57,122226,12.96,13.86,11.08,11.57,122226,0.0,1.0
2024-12-19,14.49,15.9115,13.1706,13.71,156042,14.49,15.9115,13.1706,13.71,156042,0.0,1.0
2024-12-20,16.17,18.0,15.3256,15.89,202023,16.17,18.0,15.3256,15.89,202023,0.0,1.0
2024-12-23,14.26,16.06,13.25,16.01,68684,14.26,16.06,13.25,16.01,68684,0.0,1.0
2024-12-24,14.77,14.77,13.77,14.47,41927,14.77,14.77,13.77,14.47,41927,0.0,1.0
2024-12-26,16.45,16.9571,14.74,14.78,69219,16.45,16.9571,14.74,14.78,69219,0.0,1.0
2024-12-27,16.15,16.97,15.5,16.97,58612,16.15,16.97,15.5,16.97,58612,0.0,1.0
2024-12-30,14.23,16.0856,13.93,15.79,57893,14.23,16.0856,13.93,15.79,57893,0.0,1.0
2024-12-31,14.49,14.49,13.78,14.39,27726,14.49,14.49,13.78,14.39,27726,0.0,1.0
2025-01-02,15.5,15.85,14.2314,14.75,75374,15.5,15.85,14.2314,14.75,75374,0.0,1.0
2025-01-03,15.85,15.97,14.9912,15.97,34015,15.85,15.97,14.9912,15.97,34015,0.0,1.0
2025-01-06,16.36,16.96,15.2601,15.57,67672,16.36,16.96,15.2601,15.57,67672,0.0,1.0
2025-01-07,17.84,18.5,16.61,17.0,161497,17.84,18.5,16.61,17.0,161497,0.0,1.0
2025-01-08,16.55,18.4,16.088,18.4,37240,16.55,18.4,16.088,18.4,37240,0.0,1.0
2025-01-10,16.27,17.0,16.13,16.18,33945,16.27,17.0,16.13,16.18,33945,0.0,1.0
2025-01-13,15.99,16.4804,15.15,16.16,29533,15.99,16.4804,15.15,16.16,29533,0.0,1.0
2025-01-14,15.99,16.5,15.62,16.5,20338,15.99,16.5,15.62,16.5,20338,0.0,1.0
2025-01-15,16.76,16.88,15.56,15.75,22864,16.76,16.88,15.56,15.75,22864,0.0,1.0
2025-01-16,18.2,18.4899,16.9023,17.0,60233,18.2,18.4899,16.9023,17.0,60233,0.0,1.0
2025-01-17,17.4,18.65,17.4,18.2,44807,17.4,18.65,17.4,18.2,44807,0.0,1.0
2025-01-21,17.4,18.798,17.03,17.03,49708,17.4,18.798,17.03,17.03,49708,0.0,1.0
2025-01-22,19.89,20.6264,17.55,17.81,125512,19.89,20.6264,17.55,17.81,125512,0.0,1.0
2025-01-23,19.79,20.29,19.185,20.0,40934,19.79,20.29,19.185,20.0,40934,0.0,1.0
2025-01-24,19.34,20.7853,19.0,19.58,49721,19.34,20.7853,19.0,19.58,49721,0.0,1.0
2025-01-27,19.39,19.77,18.55,19.5,46954,19.39,19.77,18.55,19.5,46954,0.0,1.0
2025-01-28,18.98,19.5,17.77,19.5,60918,18.98,19.5,17.77,19.5,60918,0.0,1.0
2025-01-29,18.54,19.56,18.0,18.85,44869,18.54,19.56,18.0,18.85,44869,0.0,1.0
2025-01-30,19.03,19.3999,18.02,18.75,31371,19.03,19.3999,18.02,18.75,31371,0.0,1.0
2025-01-31,19.77,19.99,19.2,19.5,36523,19.77,19.99,19.2,19.5,36523,0.0,1.0
2025-02-03,19.77,20.0,19.07,19.97,37448,19.77,20.0,19.07,19.97,37448,0.0,1.0
2025-02-04,19.21,20.46,19.1601,20.46,26287,19.21,20.46,19.1601,20.46,26287,0.0,1.0
2025-02-05,19.75,20.0804,19.36,19.56,31939,19.75,20.0804,19.36,19.56,31939,0.0,1.0
2025-02-06,19.1,20.49,18.502,20.15,42664,19.1,20.49,18.502,20.15,42664,0.0,1.0
2025-02-07,18.7,19.4717,17.4354,19.1,41950,18.7,19.4717,17.4354,19.1,41950,0.0,1.0
2025-02-10,17.87,18.68,17.75,17.75,30397,17.87,18.68,17.75,17.75,30397,0.0,1.0
2025-02-11,18.2,18.2,17.01,17.97,25174,18.2,18.2,17.01,17.97,25174,0.0,1.0
2025-02-12,19.3798,19.5,17.86,17.86,43604,19.3798,19.5,17.86,17.86,43604,0.0,1.0
2025-02-13,19.19,19.6768,18.83,19.09,28688,19.19,19.6768,18.83,19.09,28688,0.0,1.0
2025-02-14,19.08,19.8971,18.95,18.95,26487,19.08,19.8971,18.95,18.95,26487,0.0,1.0
2025-02-18,19.82,20.1,19.25,19.95,40865,19.82,20.1,19.25,19.95,40865,0.0,1.0
2025-02-19,19.5,20.26,19.02,20.15,35370,19.5,20.26,19.02,20.15,35370,0.0,1.0
2025-02-20,19.225,19.892,18.8667,19.5,21672,19.225,19.892,18.8667,19.5,21672,0.0,1.0
2025-02-21,19.89,20.5,19.505,19.65,43605,19.89,20.5,19.505,19.65,43605,0.0,1.0
2025-02-24,20.0,20.49,19.44,19.88,25098,20.0,20.49,19.44,19.88,25098,0.0,1.0
2025-02-25,20.0,20.67,19.5,20.43,79774,20.0,20.67,19.5,20.43,79774,0.0,1.0
2025-02-26,20.45,22.9011,19.65,19.89,79778,20.45,22.9011,19.65,19.89,79778,0.0,1.0
2025-02-27,18.41,21.6999,18.271,20.16,70672,18.41,21.6999,18.271,20.16,70672,0.0,1.0
2025-02-28,19.0,19.3524,17.75,18.68,55524,19.0,19.3524,17.75,18.68,55524,0.0,1.0
2025-03-03,17.4,18.85,16.8125,18.85,59261,17.4,18.85,16.8125,18.85,59261,0.0,1.0
2025-03-04,17.57,18.9999,17.2501,18.4,55734,17.57,18.9999,17.2501,18.4,55734,0.0,1.0
2025-03-05,17.4,18.0,15.5,17.9,70374,17.4,18.0,15.5,17.9,70374,0.0,1.0
2025-03-06,16.7,17.3512,16.39,16.92,24533,16.7,17.3512,16.39,16.92,24533,0.0,1.0
2025-03-07,16.85,17.1,15.7268,16.36,25460,16.85,17.1,15.7268,16.36,25460,0.0,1.0
2025-03-10,15.42,17.58,15.06,15.99,43238,15.42,17.58,15.06,15.99,43238,0.0,1.0
2025-03-11,16.67,16.88,14.64,14.64,46373,16.67,16.88,14.64,14.64,46373,0.0,1.0
2025-03-12,17.67,19.93,16.4774,16.88,57058,17.67,19.93,16.4774,16.88,57058,0.0,1.0
2025-03-13,17.45,18.0,16.5,18.0,27049,17.45,18.0,16.5,18.0,27049,0.0,1.0
2025-03-14,19.09,19.09,17.19,17.73,45662,19.09,19.09,17.19,17.73,45662,0.0,1.0
2025-03-17,19.87,19.9239,18.62,18.93,53852,19.87,19.9239,18.62,18.93,53852,0.0,1.0
2025-03-18,19.33,20.39,19.21,19.93,27376,19.33,20.39,19.21,19.93,27376,0.0,1.0
2025-03-19,19.52,20.14,19.3628,19.58,25048,19.52,20.14,19.3628,19.58,25048,0.0,1.0
2025-03-20,19.5,20.0,19.2,19.57,27579,19.5,20.0,19.2,19.57,27579,0.0,1.0
2025-03-21,19.37,19.8799,19.23,19.47,31373,19.37,19.8799,19.23,19.47,31373,0.0,1.0
2025-03-24,19.5,19.73,18.0,19.01,45559,19.5,19.73,18.0,19.01,45559,0.0,1.0
2025-03-25,19.5,19.96,19.1,19.96,22366,19.5,19.96,19.1,19.96,22366,0.0,1.0
2025-03-26,18.45,19.8361,18.25,19.47,22406,18.45,19.8361,18.25,19.47,22406,0.0,1.0
2025-03-27,18.71,19.01,17.43,18.42,25688,18.71,19.01,17.43,18.42,25688,0.0,1.0
2025-03-28,18.46,18.9465,18.0,18.91,9884,18.46,18.9465,18.0,18.91,9884,0.0,1.0
2025-03-31,17.63,18.253,17.48,17.99,20603,17.63,18.253,17.48,17.99,20603,0.0,1.0
2025-04-01,17.46,17.7837,16.15,17.57,16263,17.46,17.7837,16.15,17.57,16263,0.0,1.0
2025-04-02,17.67,19.03,16.9201,17.23,14494,17.67,19.03,16.9201,17.23,14494,0.0,1.0
2025-04-03,16.82,17.9667,16.585,16.85,24621,16.82,17.9667,16.585,16.85,24621,0.0,1.0
2025-04-04,16.17,16.91,15.3801,16.19,27942,16.17,16.91,15.3801,16.19,27942,0.0,1.0
2025-04-07,14.68,15.4,14.0531,15.0,20446,14.68,15.4,14.0531,15.0,20446,0.0,1.0
2025-04-08,14.63,16.2823,14.26,15.2,14721,14.63,16.2823,14.26,15.2,14721,0.0,1.0
2025-04-09,15.0,15.9999,14.15,14.27,21341,15.0,15.9999,14.15,14.27,21341,0.0,1.0
2025-04-10,14.27,15.52,14.26,14.75,28556,14.27,15.52,14.26,14.75,28556,0.0,1.0
2025-04-11,15.0,15.2299,14.1,14.27,17842,15.0,15.2299,14.1,14.27,17842,0.0,1.0
2025-04-14,15.45,16.2794,14.6,15.46,27978,15.45,16.2794,14.6,15.46,27978,0.0,1.0
2025-04-15,16.32,17.3899,14.7585,15.58,32644,16.32,17.3899,14.7585,15.58,32644,0.0,1.0
2025-04-16,16.2,16.7618,15.46,16.29,12049,16.2,16.7618,15.46,16.29,12049,0.0,1.0
2025-04-17,16.75,17.3275,16.01,16.78,21206,16.75,17.3275,16.01,16.78,21206,0.0,1.0
2025-04-21,16.18,17.035,16.05,16.97,20080,16.18,17.035,16.05,16.97,20080,0.0,1.0
2025-04-22,16.74,16.75,15.85,16.65,15591,16.74,16.75,15.85,16.65,15591,0.0,1.0
2025-04-23,16.88,17.0,16.15,16.74,19655,16.88,17.0,16.15,16.74,19655,0.0,1.0
2025-04-24,17.0,17.2099,16.65,16.97,21084,17.0,17.2099,16.65,16.97,21084,0.0,1.0
2025-04-25,16.8,17.2344,16.66,16.66,12562,16.8,17.2344,16.66,16.66,12562,0.0,1.0
2025-04-28,17.36,17.5,16.802,16.82,18945,17.36,17.5,16.802,16.82,18945,0.0,1.0
2025-04-29,16.78,17.4,16.55,17.4,15096,16.78,17.4,16.55,17.4,15096,0.0,1.0
2025-04-30,16.42,16.6674,16.05,16.5,14539,16.42,16.6674,16.05,16.5,14539,0.0,1.0
2025-05-01,16.5,16.9005,16.11,16.35,33493,16.5,16.9005,16.11,16.35,33493,0.0,1.0
2025-05-02,16.45,17.0,16.29,16.8,27880,16.45,17.0,16.29,16.8,27880,0.0,1.0
2025-05-05,16.34,16.75,16.05,16.41,15006,16.34,16.75,16.05,16.41,15006,0.0,1.0
2025-05-06,15.68,16.34,15.6126,16.2,8449,15.68,16.34,15.6126,16.2,8449,0.0,1.0
2025-05-07,16.275,16.31,15.29,15.88,13421,16.275,16.31,15.29,15.88,13421,0.0,1.0
2025-05-08,15.5,16.5,15.3,16.5,47821,15.5,16.5,15.3,16.5,47821,0.0,1.0
2025-05-09,14.45,15.97,14.2,15.97,38425,14.45,15.97,14.2,15.97,38425,0.0,1.0
2025-05-12,13.38,15.83,13.2654,14.64,46577,13.38,15.83,13.2654,14.64,46577,0.0,1.0
2025-05-13,14.79,14.95,13.1,13.19,44803,14.79,14.95,13.1,13.19,44803,0.0,1.0
2025-05-14,14.14,14.6685,13.5676,13.94,24170,14.14,14.6685,13.5676,13.94,24170,0.0,1.0
2025-05-15,15.1401,15.31,13.76,14.08,30782,15.1401,15.31,13.76,14.08,30782,0.0,1.0
2025-05-16,15.5,16.25,15.16,15.16,28999,15.5,16.25,15.16,15.16,28999,0.0,1.0
2025-05-19,15.35,15.6345,14.8,15.44,13342,15.35,15.6345,14.8,15.44,13342,0.0,1.0
2025-05-20,15.68,15.74,14.96,15.45,10824,15.68,15.74,14.96,15.45,10824,0.0,1.0
2025-05-21,15.7,15.8533,15.08,15.51,10305,15.7,15.8533,15.08,15.51,10305,0.0,1.0
2025-05-22,15.03,15.9,14.8,15.63,10460,15.03,15.9,14.8,15.63,10460,0.0,1.0
2025-05-23,14.75,15.23,14.5,14.94,7004,14.75,15.23,14.5,14.94,7004,0.0,1.0
2025-05-27,14.22,14.9998,14.0101,14.56,16925,14.22,14.9998,14.0101,14.56,16925,0.0,1.0
2025-05-28,13.93,14.4643,13.75,14.33,15881,13.93,14.4643,13.75,14.33,15881,0.0,1.0
2025-05-29,13.365,14.0581,13.0,13.65,16729,13.365,14.0581,13.0,13.65,16729,0.0,1.0
2025-05-30,13.33,13.5945,13.25,13.25,12757,13.33,13.5945,13.25,13.25,12757,0.0,1.0
2025-06-02,13.54,13.7637,13.25,13.26,19357,13.54,13.7637,13.25,13.26,19357,0.0,1.0
2025-06-03,13.69,13.69,13.2535,13.55,17933,13.69,13.69,13.2535,13.55,17933,0.0,1.0
2025-06-04,15.49,15.8678,13.7,13.7,66078,15.49,15.8678,13.7,13.7,66078,0.0,1.0
2025-06-05,14.61,15.68,14.493,15.68,20400,14.61,15.68,14.493,15.68,20400,0.0,1.0
2025-06-06,15.1,15.5,14.9,15.4,23719,15.1,15.5,14.9,15.4,23719,0.0,1.0
2025-06-09,15.0,15.5,14.87,15.5,23245,15.0,15.5,14.87,15.5,23245,0.0,1.0
2025-06-10,15.0,15.3247,14.57,14.88,23807,15.0,15.3247,14.57,14.88,23807,0.0,1.0
2025-06-11,15.0,15.0,14.625,14.91,12715,15.0,15.0,14.625,14.91,12715,0.0,1.0
2025-06-12,14.99,15.99,14.5112,15.31,38419,14.99,15.99,14.5112,15.31,38419,0.0,1.0
2025-06-13,13.86,14.69,13.6663,14.69,19714,13.86,14.69,13.6663,14.69,19714,0.0,1.0
2025-06-16,13.7,13.9878,13.45,13.69,15935,13.7,13.9878,13.45,13.69,15935,0.0,1.0
2025-06-17,13.13,13.7,13.12,13.39,15017,13.13,13.7,13.12,13.39,15017,0.0,1.0
2025-06-18,13.39,13.49,13.11,13.14,8504,13.39,13.49,13.11,13.14,8504,0.0,1.0
2025-06-20,12.35,13.23,12.2689,13.23,15057,12.35,13.23,12.2689,13.23,15057,0.0,1.0
2025-06-23,11.44,13.3017,11.0,11.41,23983,11.44,13.3017,11.0,11.41,23983,0.0,1.0
2025-06-24,11.24,11.44,10.0,11.14,46068,11.24,11.44,10.0,11.14,46068,0.0,1.0
2025-06-25,10.35,11.0857,10.2384,10.91,21612,10.35,11.0857,10.2384,10.91,21612,0.0,1.0
2025-06-26,10.28,10.6246,10.02,10.51,22445,10.28,10.6246,10.02,10.51,22445,0.0,1.0
2025-06-27,10.44,10.8423,10.11,10.49,28760,10.44,10.8423,10.11,10.49,28760,0.0,1.0
2025-06-30,12.05,13.7052,11.16,11.6,179752,12.05,13.7052,11.16,11.6,179752,0.0,1.0
2025-07-01,11.67,12.32,11.0,12.32,38218,11.67,12.32,11.0,12.32,38218,0.0,1.0
2025-07-02,12.44,12.68,11.21,11.56,47797,12.44,12.68,11.21,11.56,47797,0.0,1.0
2025-07-03,12.98,13.2375,12.043,12.35,20178,12.98,13.2375,12.043,12.35,20178,0.0,1.0
2025-07-07,12.95,13.0475,12.5972,12.98,43083,12.95,13.0475,12.5972,12.98,43083,0.0,1.0
2025-07-08,12.68,13.564,12.63,12.99,31886,12.68,13.564,12.63,12.99,31886,0.0,1.0
2025-07-09,12.97,13.35,12.65,12.65,44167,12.97,13.35,12.65,12.65,44167,0.0,1.0
2025-07-10,13.0,13.63,12.95,13.13,36219,13.0,13.63,12.95,13.13,36219,0.0,1.0
2025-07-11,12.92,13.3977,12.2724,12.94,26636,12.92,13.3977,12.2724,12.94,26636,0.0,1.0
2025-07-14,12.5,12.9961,12.32,12.88,19952,12.5,12.9961,12.32,12.88,19952,0.0,1.0
2025-07-15,12.26,12.8765,12.0,12.62,18377,12.26,12.8765,12.0,12.62,18377,0.0,1.0
2025-07-16,11.17,12.1,11.15,12.0,21915,11.17,12.1,11.15,12.0,21915,0.0,1.0
2025-07-17,11.87,12.2599,11.17,11.19,30933,11.87,12.2599,11.17,11.19,30933,0.0,1.0
2025-07-18,11.29,12.0599,11.14,11.92,26120,11.29,12.0599,11.14,11.92,26120,0.0,1.0
2025-07-21,10.785,11.6873,10.6701,11.1,33950,10.785,11.6873,10.6701,11.1,33950,0.0,1.0
2025-07-22,10.81,10.9804,10.4527,10.84,45753,10.81,10.9804,10.4527,10.84,45753,0.0,1.0
2025-07-23,11.72,11.8799,10.75,10.82,32178,11.72,11.8799,10.75,10.82,32178,0.0,1.0
2025-07-24,11.41,11.98,11.41,11.98,19086,11.41,11.98,11.41,11.98,19086,0.0,1.0
2025-07-25,11.49,11.58,11.2533,11.58,9118,11.49,11.58,11.2533,11.58,9118,0.0,1.0
2025-07-28,11.58,11.88,11.3346,11.88,24065,11.58,11.88,11.3346,11.88,24065,0.0,1.0
2025-07-29,10.87,11.57,10.85,11.45,14276,10.87,11.57,10.85,11.45,14276,0.0,1.0
2025-07-30,10.54,10.86,10.5033,10.52,14352,10.54,10.86,10.5033,10.52,14352,0.0,1.0
2025-07-31,10.42,10.6,10.0747,10.5,31923,10.42,10.6,10.0747,10.5,31923,0.0,1.0
2025-08-01,10.33,10.3554,10.17,10.17,5252,10.33,10.3554,10.17,10.17,5252,0.0,1.0
2025-08-04,8.81,10.345,8.74,10.26,65593,8.81,10.345,8.74,10.26,65593,0.0,1.0
2025-08-05,10.9,11.0,9.6,9.6,74935,10.9,11.0,9.6,9.6,74935,0.0,1.0
2025-08-06,10.95,11.44,10.6501,11.2,27233,10.95,11.44,10.6501,11.2,27233,0.0,1.0
2025-08-07,10.58,10.99,10.1372,10.89,17468,10.58,10.99,10.1372,10.89,17468,0.0,1.0
2025-08-08,11.15,11.15,10.1501,10.49,27338,11.15,11.15,10.1501,10.49,27338,0.0,1.0
2025-08-11,10.94,11.3,10.2801,10.96,22111,10.94,11.3,10.2801,10.96,22111,0.0,1.0
2025-08-12,10.91,11.0,10.55,11.0,12953,10.91,11.0,10.55,11.0,12953,0.0,1.0
2025-08-13,11.68,12.26,10.6448,10.76,54743,11.68,12.26,10.6448,10.76,54743,0.0,1.0
2025-08-14,12.92,13.0,11.93,11.99,61194,12.92,13.0,11.93,11.99,61194,0.0,1.0
2025-08-15,12.68,13.0,12.07,13.0,29658,12.68,13.0,12.07,13.0,29658,0.0,1.0
2025-08-18,13.05,13.1999,12.4,12.54,31575,13.05,13.1999,12.4,12.54,31575,0.0,1.0
2025-08-19,13.81,13.85,12.8397,12.85,39410,13.81,13.85,12.8397,12.85,39410,0.0,1.0
2025-08-20,12.83,13.93,12.58,13.93,32412,12.83,13.93,12.58,13.93,32412,0.0,1.0
2025-08-21,12.45,12.8,12.26,12.8,14539,12.45,12.8,12.26,12.8,14539,0.0,1.0
2025-08-22,12.48,12.86,12.2501,12.53,18913,12.48,12.86,12.2501,12.53,18913,0.0,1.0
2025-08-25,12.3182,12.7655,12.0164,12.35,13959,12.3182,12.7655,12.0164,12.35,13959,0.0,1.0
2025-08-26,13.75,13.75,12.59,12.59,44182,13.75,13.75,12.59,12.59,44182,0.0,1.0
2025-08-27,13.93,14.09,13.7245,13.83,52534,13.93,14.09,13.7245,13.83,52534,0.0,1.0
2025-08-28,13.29,14.1,13.05,13.99,35865,13.29,14.1,13.05,13.99,35865,0.0,1.0
2025-08-29,12.96,13.25,12.5,13.25,15126,12.96,13.25,12.5,13.25,15126,0.0,1.0
2025-09-02,12.41,13.045,12.38,12.51,16206,12.41,13.045,12.38,12.51,16206,0.0,1.0
2025-09-03,12.87,12.87,12.2496,12.4,13854,12.87,12.87,12.2496,12.4,13854,0.0,1.0
2025-09-04,12.51,12.75,12.43,12.54,12310,12.51,12.75,12.43,12.54,12310,0.0,1.0
2025-09-05,13.245,13.44,12.5,12.5,37087,13.245,13.44,12.5,12.5,37087,0.0,1.0
2025-09-08,13.37,13.4193,13.06,13.37,15236,13.37,13.4193,13.06,13.37,15236,0.0,1.0
2025-09-09,13.09,13.3944,13.0,13.34,18878,13.09,13.3944,13.0,13.34,18878,0.0,1.0
2025-09-10,13.25,13.39,13.0006,13.01,12369,13.25,13.39,13.0006,13.01,12369,0.0,1.0
2025-09-11,13.5,13.7238,13.26,13.5,24710,13.5,13.7238,13.26,13.5,24710,0.0,1.0
2025-09-12,13.15,13.68,13.15,13.62,18991,13.15,13.68,13.15,13.62,18991,0.0,1.0
2025-09-15,13.365,13.69,13.12,13.52,54957,13.365,13.69,13.12,13.52,54957,0.0,1.0
2025-09-16,13.35,13.55,13.1766,13.49,29666,13.35,13.55,13.1766,13.49,29666,0.0,1.0
2025-09-17,12.64,13.48,12.5,13.17,15509,12.64,13.48,12.5,13.17,15509,0.0,1.0
2025-09-18,13.34,13.49,12.92,12.92,18008,13.34,13.49,12.92,12.92,18008,0.0,1.0
2025-09-19,13.17,13.36,12.99,13.36,29949,13.17,13.36,12.99,13.36,29949,0.0,1.0
2025-09-22,13.06,13.24,12.92,13.22,22916,13.06,13.24,12.92,13.22,22916,0.0,1.0
2025-09-23,13.68,13.84,13.13,13.15,32075,13.68,13.84,13.13,13.15,32075,0.0,1.0
2025-09-24,13.78,14.02,13.5682,13.66,34762,13.78,14.02,13.5682,13.66,34762,0.0,1.0
2025-09-25,14.2,14.64,13.8,13.81,80099,14.2,14.64,13.8,13.81,80099,0.0,1.0
2025-09-26,14.03,14.3,14.0002,14.01,18213,14.03,14.3,14.0002,14.01,18213,0.0,1.0
2025-09-29,13.42,14.1975,13.4,14.01,35737,13.42,14.1975,13.4,14.01,35737,0.0,1.0
2025-09-30,13.83,13.85,13.24,13.45,31567,13.83,13.85,13.24,13.45,31567,0.0,1.0
2025-10-01,14.06,14.15,13.8,13.96,35338,14.06,14.15,13.8,13.96,35338,0.0,1.0
2025-10-02,14.19,14.4605,13.81,14.27,20555,14.19,14.4605,13.81,14.27,20555,0.0,1.0
2025-10-03,14.18,14.6399,14.125,14.3,18195,14.18,14.6399,14.125,14.3,18195,0.0,1.0
2025-10-06,13.53,13.99,13.4,13.95,30894,13.53,13.99,13.4,13.95,30894,0.0,1.0
2025-10-07,13.615,13.99,13.48,13.54,13067,13.615,13.99,13.48,13.54,13067,0.0,1.0
2025-10-08,13.96,13.99,13.4901,13.67,20027,13.96,13.99,13.4901,13.67,20027,0.0,1.0
2025-10-09,14.19,14.2,13.8138,13.88,33654,14.19,14.2,13.8138,13.88,33654,0.0,1.0
2025-10-10,13.62,14.19,13.5,14.06,21455,13.62,14.19,13.5,14.06,21455,0.0,1.0
2025-10-13,13.99,14.4999,13.91,14.07,49504,13.99,14.4999,13.91,14.07,49504,0.0,1.0
2025-10-14,14.1,14.28,13.99,13.99,22105,14.1,14.28,13.99,13.99,22105,0.0,1.0
2025-10-15,14.065,14.3499,13.9,13.92,14822,14.065,14.3499,13.9,13.92,14822,0.0,1.0
2025-10-16,13.825,14.1199,13.51,13.97,15809,13.825,14.1199,13.51,13.97,15809,0.0,1.0
2025-10-17,13.63,13.83,13.61,13.61,10005,13.63,13.83,13.61,13.61,10005,0.0,1.0
2025-10-20,12.915,13.7268,12.76,13.61,30309,12.915,13.7268,12.76,13.61,30309,0.0,1.0
2025-10-21,13.205,13.6199,12.5001,12.8,27581,13.205,13.6199,12.5001,12.8,27581,0.0,1.0
2025-10-22,12.48,12.99,12.11,12.99,15942,12.48,12.99,12.11,12.99,15942,0.0,1.0
2025-10-23,13.77,13.9899,12.49,12.49,44584,13.77,13.9899,12.49,12.49,44584,0.0,1.0
2025-10-24,14.1345,14.21,13.56,13.95,24614,14.1345,14.21,13.56,13.95,24614,0.0,1.0
2025-10-27,13.1,14.178,13.04,13.97,29942,13.1,14.178,13.04,13.97,29942,0.0,1.0
2025-10-28,12.88,13.4882,12.74,13.06,22408,12.88,13.4882,12.74,13.06,22408,0.0,1.0
2025-10-29,12.86,13.49,12.7742,12.86,39765,12.86,13.49,12.7742,12.86,39765,0.0,1.0
2025-10-30,12.92,13.40375,12.7128,12.79,19691,12.92,13.40375,12.7128,12.79,19691,0.0,1.0
2025-10-31,13.665,13.75,12.7708,13.03,28286,13.665,13.75,12.7708,13.03,28286,0.0,1.0
2025-11-03,13.49,13.6333,13.1,13.55,23261,13.49,13.6333,13.1,13.55,23261,0.0,1.0
2025-11-04,12.04,13.37,12.04,13.17,21821,12.04,13.37,12.04,13.17,21821,0.0,1.0
2025-11-05,12.75,12.75,12.02,12.02,16773,12.75,12.75,12.02,12.02,16773,0.0,1.0
2025-11-06,12.2,13.111,12.2,12.69,9891,12.2,13.111,12.2,12.69,9891,0.0,1.0
2025-11-07,12.145,12.69,11.8407,12.14,13222,12.145,12.69,11.8407,12.14,13222,0.0,1.0
2025-11-10,11.76,12.06,11.51,11.51,13176,11.76,12.06,11.51,11.51,13176,0.0,1.0
2025-11-11,12.35,12.66,11.7628,11.87,9318,12.35,12.66,11.7628,11.87,9318,0.0,1.0
2025-11-12,12.24,13.0099,11.91,12.52,17920,12.24,13.0099,11.91,12.52,17920,0.0,1.0
2025-11-13,11.65,12.46,11.51,12.19,12372,11.65,12.46,11.51,12.19,12372,0.0,1.0
2025-11-14,11.61,11.7999,11.0001,11.5,16645,11.61,11.7999,11.0001,11.5,16645,0.0,1.0
2025-11-17,11.7,12.1477,11.65,11.69,18728,11.7,12.1477,11.65,11.69,18728,0.0,1.0
2025-11-18,11.93,12.22,11.61,11.61,20101,11.93,12.22,11.61,11.61,20101,0.0,1.0
2025-11-19,11.2604,12.1364,11.215,11.84,14458,11.2604,12.1364,11.215,11.84,14458,0.0,1.0
2025-11-20,11.3,11.8899,11.3,11.67,10702,11.3,11.8899,11.3,11.67,10702,0.0,1.0
2025-11-21,10.19,11.2837,10.01,11.25,30421,10.19,11.2837,10.01,11.25,30421,0.0,1.0
2025-11-24,10.04,11.29,10.04,10.26,18101,10.04,11.29,10.04,10.26,18101,0.0,1.0
2025-11-25,9.92,10.2761,9.38,10.09,34831,9.92,10.2761,9.38,10.09,34831,0.0,1.0
2025-11-26,9.38,10.07,9.3,9.9,22150,9.38,10.07,9.3,9.9,22150,0.0,1.0