date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-17,6.21,8.5,5.67,8.5,1345641,155.25,212.5,141.75,212.5,53825.64,0.0,1.0
2023-11-20,5.21,6.57,5.025,6.57,337106,130.25,164.25,125.625,164.25,13484.24,0.0,1.0
2023-11-21,5.67,5.67,4.22,4.93,313705,141.75,141.75,105.5,123.25,12548.2,0.0,1.0
2023-11-22,6.37,6.48,5.3078,5.65,235949,159.25,162.0,132.695,141.25,9437.96,0.0,1.0
2023-11-24,6.05,6.6191,5.4,6.35,217983,151.25,165.4775,135.0,158.75,8719.32,0.0,1.0
2023-11-27,5.42,6.3,5.25,5.955,249471,135.5,157.5,131.25,148.875,9978.84,0.0,1.0
2023-11-28,6.28,6.28,5.38,5.78,357749,157.0,157.0,134.5,144.5,14309.96,0.0,1.0
2023-11-29,6.32,6.43,5.37,5.86,347193,158.0,160.75,134.25,146.5,13887.72,0.0,1.0
2023-11-30,6.03,6.4,5.8,6.4,235257,150.75,160.0,145.0,160.0,9410.28,0.0,1.0
2023-12-01,6.12,6.12,5.63,5.63,252028,153.0,153.0,140.75,140.75,10081.12,0.0,1.0
2023-12-04,6.03,6.25,5.86,6.22,256251,150.75,156.25,146.5,155.5,10250.04,0.0,1.0
2023-12-05,6.1,6.395,5.85,6.15,301913,152.5,159.875,146.25,153.75,12076.52,0.0,1.0
2023-12-06,6.035,6.2,5.76,6.2,237618,150.875,155.0,144.0,155.0,9504.72,0.0,1.0
2023-12-07,6.06,6.2,5.8,5.8,228629,151.5,155.0,145.0,145.0,9145.16,0.0,1.0
2023-12-08,5.96,6.15,5.82,5.82,194327,149.0,153.75,145.5,145.5,7773.08,0.0,1.0
2023-12-11,5.89,6.0,5.69,5.88,255589,147.25,150.0,142.25,147.0,10223.56,0.0,1.0
2023-12-12,5.95,5.95,5.68,5.7,265875,148.75,148.75,142.0,142.5,10635,0.0,1.0
2023-12-13,6.075,6.11,5.7227,5.94,249295,151.875,152.75,143.0675,148.5,9971.8,0.0,1.0
2023-12-14,5.83,6.06,5.62,5.84,266118,145.75,151.5,140.5,146.0,10644.72,0.0,1.0
2023-12-15,4.35,5.35,4.22,5.35,287642,108.75,133.75,105.5,133.75,11505.68,0.0,1.0
2023-12-18,3.33,4.19,3.2,4.0,276505,83.25,104.75,80.0,100.0,11060.2,0.0,1.0
2023-12-19,3.99,4.24,3.34,3.61,284670,99.75,106.0,83.5,90.25,11386.8,0.0,1.0
2023-12-20,4.27,4.45,3.8418,4.09,237731,106.75,111.25,96.045,102.25,9509.24,0.0,1.0
2023-12-21,4.32,4.44,4.0123,4.03,247617,108.0,111.0,100.3075,100.75,9904.68,0.0,1.0
2023-12-22,4.75,4.75,4.1,4.3265,336040,118.75,118.75,102.5,108.1625,13441.6,0.0,1.0
2023-12-26,4.56,4.865,4.4,4.8,191611,114.0,121.625,110.0,120.0,7664.44,0.0,1.0
2023-12-27,4.9,4.91,4.4041,4.4574,304618,122.5,122.75,110.1025,111.435,12184.72,0.0,1.0
2023-12-28,4.73,4.89,4.46,4.84,233335,118.25,122.25,111.5,121.0,9333.4,0.0,1.0
2023-12-29,4.67,4.71,4.52,4.65,184688,116.75,117.75,113.0,116.25,7387.52,0.0,1.0
2024-01-02,4.6,4.7,4.51,4.69,197205,115.0,117.5,112.75,117.25,7888.2,0.0,1.0
2024-01-03,4.49,4.63,4.35,4.59,190433,112.25,115.75,108.75,114.75,7617.32,0.0,1.0
2024-01-04,4.33,4.46,4.2,4.46,210857,108.25,111.5,105.0,111.5,8434.28,0.0,1.0
2024-01-05,4.14,4.3544,3.85,4.32,178692,103.5,108.86,96.25,108.0,7147.68,0.0,1.0
2024-01-08,3.67,4.0888,3.38,3.97,245316,91.75,102.22,84.5,99.25,9812.64,0.0,1.0
2024-01-09,3.0,3.86,2.67,3.8,345468,75.0,96.5,66.75,95.0,13818.72,0.0,1.0
2024-01-10,3.05,3.5,3.05,3.25,408137,76.25,87.5,76.25,81.25,16325.48,0.0,1.0
2024-01-11,3.35,3.89,3.1,3.251,371976,83.75,97.25,77.5,81.275,14879.04,0.0,1.0
2024-01-12,3.41,3.61,3.33,3.53,313928,85.25,90.25,83.25,88.25,12557.12,0.0,1.0
2024-01-16,3.15,3.49,3.14,3.39,198804,78.75,87.25,78.5,84.75,7952.16,0.0,1.0
2024-01-17,3.37,3.395,3.05,3.05,256646,84.25,84.875,76.25,76.25,10265.84,0.0,1.0
2024-01-18,3.3,3.62,3.2,3.27,266993,82.5,90.5,80.0,81.75,10679.72,0.0,1.0
2024-01-19,3.35,3.513,3.21,3.32,270190,83.75,87.825,80.25,83.0,10807.6,0.0,1.0
2024-01-22,3.21,3.41,3.12,3.38,219787,80.25,85.25,78.0,84.5,8791.48,0.0,1.0
2024-01-23,2.63,3.3,2.6006,3.23,330431,65.75,82.5,65.015,80.75,13217.24,0.0,1.0
2024-01-24,2.95,3.23,2.66,2.74,323667,73.75,80.75,66.5,68.5,12946.68,0.0,1.0
2024-01-25,3.13,3.2,2.95,3.14,252464,78.25,80.0,73.75,78.5,10098.56,0.0,1.0
2024-01-26,3.24,3.25,3.1,3.2,230976,81.0,81.25,77.5,80.0,9239.04,0.0,1.0
2024-01-29,3.25,3.34,3.15,3.29,231046,81.25,83.5,78.75,82.25,9241.84,0.0,1.0
2024-01-30,2.88,3.17,2.75,3.15,322928,72.0,79.25,68.75,78.75,12917.12,0.0,1.0
2024-01-31,3.0,3.12,2.85,2.92,246682,75.0,78.0,71.25,73.0,9867.28,0.0,1.0
2024-02-01,3.02,3.12,2.92,3.05,240913,75.5,78.0,73.0,76.25,9636.52,0.0,1.0
2024-02-02,2.82,3.05,2.82,2.96,254144,70.5,76.25,70.5,74.0,10165.76,0.0,1.0
2024-02-05,2.75,2.946,2.75,2.87,221521,68.75,73.65,68.75,71.75,8860.84,0.0,1.0
2024-02-06,2.0,2.6,1.99,2.6,276629,50.0,65.0,49.75,65.0,11065.16,0.0,1.0
2024-02-07,2.09,2.33,1.83,2.01,328555,52.25,58.25,45.75,50.25,13142.2,0.0,1.0
2024-02-08,1.7,1.8924,1.67,1.79,220429,42.5,47.31,41.75,44.75,8817.16,0.0,1.0
2024-02-09,1.61,1.78,1.552,1.73,254056,40.25,44.5,38.8,43.25,10162.24,0.0,1.0
2024-02-12,1.66,2.1,1.59,1.65,466975,41.5,52.5,39.75,41.25,18679,0.0,1.0
2024-02-13,1.68,1.71,1.58,1.64,242216,42.0,42.75,39.5,41.0,9688.64,0.0,1.0
2024-02-14,1.74,1.815,1.61,1.67,249125,43.5,45.375,40.25,41.75,9965,0.0,1.0
2024-02-15,1.95,1.95,1.665,1.7625,276826,48.75,48.75,41.625,44.0625,11073.04,0.0,1.0
2024-02-16,2.08,2.08,1.845,1.88,284978,52.0,52.0,46.125,47.0,11399.12,0.0,1.0
2024-02-20,1.8,2.15,1.69,2.12,365148,45.0,53.75,42.25,53.0,14605.92,0.0,1.0
2024-02-21,1.28,1.88,1.2506,1.74,453440,32.0,47.0,31.265,43.5,18137.6,0.0,1.0
2024-02-22,1.36,1.68,1.32,1.48,347408,34.0,42.0,33.0,37.0,13896.32,0.0,1.0
2024-02-23,1.26,1.47,1.17,1.37,288947,31.5,36.75,29.25,34.25,11557.88,0.0,1.0
2024-02-26,1.2,1.29,1.125,1.25,223182,30.0,32.25,28.125,31.25,8927.28,0.0,1.0
2024-02-27,1.32,1.32,1.1748,1.3,87161,33.0,33.0,29.37,32.5,3486.44,0.0,1.0
2024-02-28,1.21,1.3045,1.19,1.28,40739,30.25,32.6125,29.75,32.0,1629.56,0.0,1.0
2024-02-29,1.1,1.2439,1.1,1.18,52315,27.5,31.0975,27.5,29.5,2092.6,0.0,1.0
2024-03-01,1.23,1.23,1.12,1.18,42319,30.75,30.75,28.0,29.5,1692.76,0.0,1.0
2024-03-04,1.19,1.22,1.12,1.21,31979,29.75,30.5,28.0,30.25,1279.16,0.0,1.0
2024-03-05,1.16,1.25,1.1,1.17,49258,29.0,31.25,27.5,29.25,1970.32,0.0,1.0
2024-03-06,1.39,1.55,1.21,1.23,181559,34.75,38.75,30.25,30.75,7262.36,0.0,1.0
2024-03-07,1.3,1.53,1.25,1.53,61825,32.5,38.25,31.25,38.25,2473,0.0,1.0
2024-03-08,1.3,1.3799,1.17,1.28,52936,32.5,34.4975,29.25,32.0,2117.44,0.0,1.0
2024-03-11,1.3,1.3,1.23,1.3,38331,32.5,32.5,30.75,32.5,1533.24,0.0,1.0
2024-03-12,1.2,1.3425,1.17,1.26,35480,30.0,33.5625,29.25,31.5,1419.2,0.0,1.0
2024-03-13,1.35,1.36,1.1982,1.1982,23254,33.75,34.0,29.955,29.955,930.16,0.0,1.0
2024-03-14,1.2,1.3599,1.2,1.35,12149,30.0,33.9975,30.0,33.75,485.96,0.0,1.0
2024-03-15,1.3,1.38,1.244,1.38,20894,32.5,34.5,31.1,34.5,835.76,0.0,1.0
2024-03-18,1.24,1.34,1.24,1.26,25742,31.0,33.5,31.0,31.5,1029.68,0.0,1.0
2024-03-19,1.28,1.3136,1.2,1.23,19972,32.0,32.84,30.0,30.75,798.88,0.0,1.0
2024-03-20,1.33,1.35,1.2,1.22,27438,33.25,33.75,30.0,30.5,1097.52,0.0,1.0
2024-03-21,1.46,1.47,1.29,1.29,55554,36.5,36.75,32.25,32.25,2222.16,0.0,1.0
2024-03-22,1.25,1.5,1.25,1.42,19025,31.25,37.5,31.25,35.5,761,0.0,1.0
2024-03-25,1.2701,1.33,1.25,1.3,24499,31.7525,33.25,31.25,32.5,979.96,0.0,1.0
2024-03-26,1.28,1.36,1.28,1.36,6105,32.0,34.0,32.0,34.0,244.2,0.0,1.0
2024-03-27,1.22,1.29,1.22,1.285,7966,30.5,32.25,30.5,32.125,318.64,0.0,1.0
2024-03-28,1.22,1.3174,1.17,1.29,13135,30.5,32.935,29.25,32.25,525.4,0.0,1.0
2024-04-01,1.18,1.22,1.18,1.2,8225,29.5,30.5,29.5,30.0,329,0.0,1.0
2024-04-02,1.3,1.3,1.15,1.16,9838,32.5,32.5,28.75,29.0,393.52,0.0,1.0
2024-04-03,1.4,1.4,1.19,1.2,24716,35.0,35.0,29.75,30.0,988.64,0.0,1.0
2024-04-04,1.53,1.53,1.2765,1.39,45601,38.25,38.25,31.9125,34.75,1824.04,0.0,1.0
2024-04-05,1.4,1.48,1.3944,1.44,2575,35.0,37.0,34.86,36.0,103,0.0,1.0
2024-04-08,1.44,1.49,1.3972,1.3972,6910,36.0,37.25,34.93,34.93,276.4,0.0,1.0
2024-04-09,1.55,1.6,1.45,1.45,27721,38.75,40.0,36.25,36.25,1108.84,0.0,1.0
2024-04-10,1.4,1.6499,1.4,1.6499,21043,35.0,41.2475,35.0,41.2475,841.72,0.0,1.0
2024-04-11,1.6,1.6,1.4101,1.42,17744,40.0,40.0,35.2525,35.5,709.76,0.0,1.0
2024-04-12,1.52,1.7799,1.51,1.5999,34956,38.0,44.4975,37.75,39.9975,1398.24,0.0,1.0
2024-04-15,1.33,1.53,1.33,1.52,16688,33.25,38.25,33.25,38.0,667.52,0.0,1.0
2024-04-16,1.37,1.425,1.33,1.335,12132,34.25,35.625,33.25,33.375,485.28,0.0,1.0
2024-04-17,1.325,1.51,1.3,1.43,15958,33.125,37.75,32.5,35.75,638.32,0.0,1.0
2024-04-18,1.25,1.371,1.22,1.3351,25556,31.25,34.275,30.5,33.3775,1022.24,0.0,1.0
2024-04-19,1.26,1.48,1.25,1.3,6580,31.5,37.0,31.25,32.5,263.2,0.0,1.0
2024-04-22,1.18,1.48,1.1,1.48,26159,29.5,37.0,27.5,37.0,1046.36,0.0,1.0
2024-04-23,1.16,1.24,1.04,1.1,18190,29.0,31.0,26.0,27.5,727.6,0.0,1.0
2024-04-24,1.2,1.24,1.05,1.18,40685,30.0,31.0,26.25,29.5,1627.4,0.0,1.0
2024-04-25,1.08,1.2,1.065,1.17,26224,27.0,30.0,26.625,29.25,1048.96,0.0,1.0
2024-04-26,1.0,1.1956,0.9776,1.1956,79280,25.0,29.89,24.44,29.89,3171.2,0.0,1.0
2024-04-29,0.8764,1.01,0.8334,1.0,153980,21.91,25.25,20.835,25.0,6159.2,0.0,1.0
2024-04-30,0.82,0.9164,0.82,0.863,80554,20.5,22.91,20.5,21.575,3222.16,0.0,1.0
2024-05-01,0.7569,0.9895,0.7201,0.85,148440,18.9225,24.7375,18.0025,21.25,5937.6,0.0,1.0
2024-05-02,0.7809,0.819,0.77,0.8058,17163,19.5225,20.475,19.25,20.145,686.52,0.0,1.0
2024-05-03,0.7401,0.83,0.7401,0.8147,42907,18.5025,20.75,18.5025,20.3675,1716.28,0.0,1.0
2024-05-06,0.71,0.8032,0.68,0.8,51995,17.75,20.08,17.0,20.0,2079.8,0.0,1.0
2024-05-07,0.83,0.83,0.7277,0.7352,58458,20.75,20.75,18.1925,18.38,2338.32,0.0,1.0
2024-05-08,0.8191,0.83,0.8,0.83,18205,20.4775,20.75,20.0,20.75,728.2,0.0,1.0
2024-05-09,0.8012,0.8699,0.77,0.814,3599,20.03,21.7475,19.25,20.35,143.96,0.0,1.0
2024-05-10,0.8399,0.8399,0.77,0.83,2962,20.9975,20.9975,19.25,20.75,118.48,0.0,1.0
2024-05-13,0.788,0.8023,0.7349,0.741,3792,19.7,20.0575,18.3725,18.525,151.68,0.0,1.0
2024-05-14,0.7302,0.738,0.6801,0.7159,31143,18.255,18.45,17.0025,17.8975,1245.72,0.0,1.0
2024-05-15,0.75875,0.773,0.7,0.749,10022,18.96875,19.325,17.5,18.725,400.88,0.0,1.0
2024-05-16,0.735,0.7584,0.702,0.7584,6283,18.375,18.96,17.55,18.96,251.32,0.0,1.0
2024-05-17,0.74,0.789,0.700199,0.76,17642,18.5,19.725,17.504975,19.0,705.68,0.0,1.0
2024-05-20,0.791,0.791,0.76,0.7766,20187,19.775,19.775,19.0,19.415,807.48,0.0,1.0
2024-05-21,0.804,0.86,0.7288,0.7909,29019,20.1,21.5,18.22,19.7725,1160.76,0.0,1.0
2024-05-22,0.80365,0.85,0.7705,0.816,18822,20.09125,21.25,19.2625,20.4,752.88,0.0,1.0
2024-05-23,0.7855,0.8499,0.7001,0.8105,18731,19.6375,21.2475,17.5025,20.2625,749.24,0.0,1.0
2024-05-24,0.7489,0.8295,0.7101,0.7101,11385,18.7225,20.7375,17.7525,17.7525,455.4,0.0,1.0
2024-05-28,0.7899,0.793,0.71,0.78,4169,19.7475,19.825,17.75,19.5,166.76,0.0,1.0
2024-05-29,0.7099,0.759,0.7051,0.7123,20795,17.7475,18.975,17.6275,17.8075,831.8,0.0,1.0
2024-05-30,0.73,0.7418,0.7101,0.7102,10965,18.25,18.545,17.7525,17.755,438.6,0.0,1.0
2024-05-31,0.6,0.7127,0.6,0.7012,38461,15.0,17.8175,15.0,17.53,1538.44,0.0,1.0
2024-06-03,0.637,0.697,0.56,0.697,35863,15.925,17.425,14.0,17.425,1434.52,0.0,1.0
2024-06-04,0.7276,0.728,0.56,0.63,60688,18.19,18.2,14.0,15.75,2427.52,0.0,1.0
2024-06-05,0.7195,0.72,0.6011,0.72,14006,17.9875,18.0,15.0275,18.0,560.24,0.0,1.0
2024-06-06,0.62,0.685,0.58,0.6549,38378,15.5,17.125,14.5,16.3725,1535.12,0.0,1.0
2024-06-07,0.55,0.6879,0.52,0.62,31785,13.75,17.1975,13.0,15.5,1271.4,0.0,1.0
2024-06-10,0.5501,0.6,0.55,0.55,19334,13.7525,15.0,13.75,13.75,773.36,0.0,1.0
2024-06-11,0.5166,0.5699,0.5005,0.569,26919,12.915,14.2475,12.5125,14.225,1076.76,0.0,1.0
2024-06-12,1.54,2.53,0.61,0.61,103008616,38.5,63.25,15.25,15.25,4120344.64,0.0,1.0
2024-06-13,1.14,1.15,0.9711,1.04,4993811,28.5,28.75,24.2775,26.0,199752.44,0.0,1.0
2024-06-14,1.2,1.46,1.0,1.09,2954517,30.0,36.5,25.0,27.25,118180.68,0.0,1.0
2024-06-17,1.02,1.19,0.9855,1.11,675248,25.5,29.75,24.6375,27.75,27009.92,0.0,1.0
2024-06-18,1.06,1.07,0.9769,1.02,324015,26.5,26.75,24.4225,25.5,12960.6,0.0,1.0
2024-06-20,1.15,1.17,0.91,0.91,232457,28.75,29.25,22.75,22.75,9298.28,0.0,1.0
2024-06-21,1.23,1.25,1.0303,1.0599,217535,30.75,31.25,25.7575,26.4975,8701.4,0.0,1.0
2024-06-24,1.14,1.23,0.95,1.17,294907,28.5,30.75,23.75,29.25,11796.28,0.0,1.0
2024-06-25,1.0,1.11,0.88,0.92,281965,25.0,27.75,22.0,23.0,11278.6,0.0,1.0
2024-06-26,0.8501,0.97,0.78,0.921,311117,21.2525,24.25,19.5,23.025,12444.68,0.0,1.0
2024-06-27,0.788,0.8,0.735,0.7836,125740,19.7,20.0,18.375,19.59,5029.6,0.0,1.0
2024-06-28,0.765,0.7876,0.7003,0.7003,124929,19.125,19.69,17.5075,17.5075,4997.16,0.0,1.0
2024-07-01,0.708,0.73,0.641359,0.667,219021,17.7,18.25,16.033975,16.675,8760.84,0.0,1.0
2024-07-02,0.6,0.7108,0.571,0.571,153958,15.0,17.77,14.275,14.275,6158.32,0.0,1.0
2024-07-03,0.6456,0.68,0.5971,0.5971,179066,16.14,17.0,14.9275,14.9275,7162.64,0.0,1.0
2024-07-05,0.6499,0.728799,0.6288,0.6602,116704,16.2475,18.219975,15.72,16.505,4668.16,0.0,1.0
2024-07-08,0.643,0.6624,0.6101,0.6308,102480,16.075,16.56,15.2525,15.77,4099.2,0.0,1.0
2024-07-09,0.6154,0.6599,0.6154,0.6237,58729,15.385,16.4975,15.385,15.5925,2349.16,0.0,1.0
2024-07-10,0.622,0.66,0.61,0.65,138894,15.55,16.5,15.25,16.25,5555.76,0.0,1.0
2024-07-11,0.617,0.6339,0.58,0.61,158840,15.425,15.8475,14.5,15.25,6353.6,0.0,1.0
2024-07-12,0.58,0.62,0.58,0.59,88185,14.5,15.5,14.5,14.75,3527.4,0.0,1.0
2024-07-15,0.609,0.62,0.59,0.614,65587,15.225,15.5,14.75,15.35,2623.48,0.0,1.0
2024-07-16,0.5937,0.6111,0.581,0.581,64112,14.8425,15.2775,14.525,14.525,2564.48,0.0,1.0
2024-07-17,0.61,0.61,0.5847,0.61,55113,15.25,15.25,14.6175,15.25,2204.52,0.0,1.0
2024-07-18,0.5985,0.6139,0.58,0.58,25842,14.9625,15.3475,14.5,14.5,1033.68,0.0,1.0
2024-07-19,0.67,0.68,0.5985,0.5985,135503,16.75,17.0,14.9625,14.9625,5420.12,0.0,1.0
2024-07-22,0.64,0.68,0.6058,0.68,74034,16.0,17.0,15.145,17.0,2961.36,0.0,1.0
2024-07-23,0.605,0.6396,0.5358,0.6,54673,15.125,15.99,13.395,15.0,2186.92,0.0,1.0
2024-07-24,0.615,0.6252,0.57,0.5994,43102,15.375,15.63,14.25,14.985,1724.08,0.0,1.0
2024-07-25,0.583,0.6148,0.5509,0.58,52244,14.575,15.37,13.7725,14.5,2089.76,0.0,1.0
2024-07-26,0.619,0.619,0.56,0.56,4575612,15.475,15.475,14.0,14.0,183024.48,0.0,1.0
2024-07-29,0.5,0.6623,0.5,0.611,2492501,12.5,16.5575,12.5,15.275,99700.04,0.0,1.0
2024-07-30,0.4779,0.495,0.44,0.495,431873,11.9475,12.375,11.0,12.375,17274.92,0.0,1.0
2024-07-31,0.5388,0.5388,0.4523,0.4626,331930,13.47,13.47,11.3075,11.565,13277.2,0.0,1.0
2024-08-01,0.4802,0.5435,0.4788,0.518,145939,12.005,13.5875,11.97,12.95,5837.56,0.0,1.0
2024-08-02,0.4132,0.5,0.4132,0.4758,122105,10.33,12.5,10.33,11.895,4884.2,0.0,1.0
2024-08-05,0.466,0.4896,0.4344,0.44,181359,11.65,12.24,10.86,11.0,7254.36,0.0,1.0
2024-08-06,0.44,0.48625,0.4312,0.4602,96752,11.0,12.15625,10.78,11.505,3870.08,0.0,1.0
2024-08-07,0.44,0.478,0.44,0.443,88902,11.0,11.95,11.0,11.075,3556.08,0.0,1.0
2024-08-08,0.4,0.4686,0.4,0.4396,159001,10.0,11.715,10.0,10.99,6360.04,0.0,1.0
2024-08-09,0.44,0.4522,0.4029,0.4361,2407146,11.0,11.305,10.0725,10.9025,96285.84,0.0,1.0
2024-08-12,0.4213,0.4278,0.4072,0.427,275427,10.5325,10.695,10.18,10.675,11017.08,0.0,1.0
2024-08-13,0.4,0.4142,0.3851,0.405,181738,10.0,10.355,9.6275,10.125,7269.52,0.0,1.0
2024-08-14,0.4,0.431,0.3795,0.3949,152459,10.0,10.775,9.4875,9.8725,6098.36,0.0,1.0
2024-08-15,0.4036,0.4188,0.3811,0.3997,83836,10.09,10.47,9.5275,9.9925,3353.44,0.0,1.0
2024-08-16,0.42,0.44,0.3917,0.4,107083,10.5,11.0,9.7925,10.0,4283.32,0.0,1.0
2024-08-19,0.43,0.45,0.4235,0.438,70868,10.75,11.25,10.5875,10.95,2834.72,0.0,1.0
2024-08-20,0.432,0.436,0.4173,0.4173,46840,10.8,10.9,10.4325,10.4325,1873.6,0.0,1.0
2024-08-21,0.42,0.4506,0.4053,0.4053,89903,10.5,11.265,10.1325,10.1325,3596.12,0.0,1.0
2024-08-22,0.417,0.45,0.417,0.4181,78560,10.425,11.25,10.425,10.4525,3142.4,0.0,1.0
2024-08-23,0.4,0.46,0.4,0.4208,210835,10.0,11.5,10.0,10.52,8433.4,0.0,1.0
2024-08-26,0.4169,0.4217,0.401,0.4023,39385,10.4225,10.5425,10.025,10.0575,1575.4,0.0,1.0
2024-08-27,0.425,0.4349,0.4011,0.41,197815,10.625,10.8725,10.0275,10.25,7912.6,0.0,1.0
2024-08-28,0.4001,0.4193,0.3773,0.4123,181109,10.0025,10.4825,9.4325,10.3075,7244.36,0.0,1.0
2024-08-29,0.4126,0.4256,0.388,0.388,63090,10.315,10.64,9.7,9.7,2523.6,0.0,1.0
2024-08-30,0.3932,0.415,0.3901,0.401,62125,9.83,10.375,9.7525,10.025,2485,0.0,1.0
2024-09-03,0.383,0.4,0.383,0.4,29331,9.575,10.0,9.575,10.0,1173.24,0.0,1.0
2024-09-04,0.3933,0.4,0.37,0.38,44078,9.8325,10.0,9.25,9.5,1763.12,0.0,1.0
2024-09-05,0.3539,0.3926,0.3402,0.37,133426,8.8475,9.815,8.505,9.25,5337.04,0.0,1.0
2024-09-06,0.309,0.3699,0.3,0.354,180684,7.725,9.2475,7.5,8.85,7227.36,0.0,1.0
2024-09-09,0.300701,0.33,0.3,0.31,21926,7.517525,8.25,7.5,7.75,877.04,0.0,1.0
2024-09-10,0.3309,0.332,0.2968,0.312588,92722,8.2725,8.3,7.42,7.8147,3708.88,0.0,1.0
2024-09-11,0.33,0.3307,0.2998,0.3124,90006,8.25,8.2675,7.495,7.81,3600.24,0.0,1.0
2024-09-12,0.33,0.409,0.324,0.324,1532184,8.25,10.225,8.1,8.1,61287.36,0.0,1.0
2024-09-13,0.3001,0.3375,0.3,0.3067,452800,7.5025,8.4375,7.5,7.6675,18112,0.0,1.0
2024-09-16,0.29,0.31,0.2605,0.31,200421,7.25,7.75,6.5125,7.75,8016.84,0.0,1.0
2024-09-17,0.2611,0.29,0.2511,0.271,135121,6.5275,7.25,6.2775,6.775,5404.84,0.0,1.0
2024-09-18,0.2622,0.2699,0.2601,0.2699,125318,6.555,6.7475,6.5025,6.7475,5012.72,0.0,1.0
2024-09-19,0.2945,0.3081,0.2725,0.2855,169044,7.3625,7.7025,6.8125,7.1375,6761.76,0.0,1.0
2024-09-20,0.272,0.2998,0.2616,0.2616,106530,6.8,7.495,6.54,6.54,4261.2,0.0,1.0
2024-09-23,0.2725,0.299299,0.266,0.28,169347,6.8125,7.482475,6.65,7.0,6773.88,0.0,1.0
2024-09-24,0.314929,0.3175,0.2719,0.2752,453575,7.873225,7.9375,6.7975,6.88,18143,0.0,1.0
2024-09-25,0.312,0.339899,0.2995,0.3149,735097,7.8,8.497475,7.4875,7.8725,29403.88,0.0,1.0
2024-09-26,0.3041,0.3499,0.2872,0.305,914150,7.6025,8.7475,7.18,7.625,36566,0.0,1.0
2024-09-27,0.32815,0.3498,0.304,0.31,649509,8.20375,8.745,7.6,7.75,25980.36,0.0,1.0
2024-09-30,0.3109,0.328,0.3021,0.3183,517966,7.7725,8.2,7.5525,7.9575,20718.64,0.0,1.0
2024-10-01,0.31,0.3165,0.285,0.3165,589133,7.75,7.9125,7.125,7.9125,23565.32,0.0,1.0
2024-10-02,0.352899,0.353,0.31,0.31,1140128,8.822475,8.825,7.75,7.75,45605.12,0.0,1.0
2024-10-03,0.3092,0.3423,0.3008,0.3423,545293,7.73,8.5575,7.52,8.5575,21811.72,0.0,1.0
2024-10-04,0.338,0.35,0.2999,0.2999,513005,8.45,8.75,7.4975,7.4975,20520.2,0.0,1.0
2024-10-07,0.3197,0.335,0.3093,0.335,330553,7.9925,8.375,7.7325,8.375,13222.12,0.0,1.0
2024-10-08,0.3075,0.3299,0.296,0.3126,285272,7.6875,8.2475,7.4,7.815,11410.88,0.0,1.0
2024-10-09,0.3227,0.34,0.2912,0.2985,308949,8.0675,8.5,7.28,7.4625,12357.96,0.0,1.0
2024-10-10,0.307,0.308,0.295,0.3,76603,7.675,7.7,7.375,7.5,3064.12,0.0,1.0
2024-10-11,0.295,0.307,0.2812,0.307,225022,7.375,7.675,7.03,7.675,9000.88,0.0,1.0
2024-10-14,0.303,0.309899,0.2815,0.295,11610757,7.575,7.747475,7.0375,7.375,464430.28,0.0,1.0
2024-10-15,0.2799,0.3344,0.273,0.3,9528665,6.9975,8.36,6.825,7.5,381146.6,0.0,1.0
2024-10-16,0.2925,0.312,0.2305,0.2619,1897565,7.3125,7.8,5.7625,6.5475,75902.6,0.0,1.0
2024-10-17,0.265,0.2925,0.2644,0.28,592175,6.625,7.3125,6.61,7.0,23687,0.0,1.0
2024-10-18,0.2668,0.272,0.25745,0.26,314164,6.67,6.8,6.43625,6.5,12566.56,0.0,1.0
2024-10-21,0.2633,0.269499,0.2551,0.2668,227212,6.5825,6.737475,6.3775,6.67,9088.48,0.0,1.0
2024-10-22,0.2611,0.279,0.2554,0.2554,141969,6.5275,6.975,6.385,6.385,5678.76,0.0,1.0
2024-10-23,0.2606,0.2789,0.2506,0.274,182386,6.515,6.9725,6.265,6.85,7295.44,0.0,1.0
2024-10-24,0.253,0.263,0.25,0.2604,170685,6.325,6.575,6.25,6.51,6827.4,0.0,1.0
2024-10-25,0.26,0.27,0.242,0.253,124803,6.5,6.75,6.05,6.325,4992.12,0.0,1.0
2024-10-28,0.2619,0.28,0.252,0.26,106262,6.5475,7.0,6.3,6.5,4250.48,0.0,1.0
2024-10-29,0.2551,0.267,0.2528,0.2619,183477,6.3775,6.675,6.32,6.5475,7339.08,0.0,1.0
2024-10-30,0.2305,0.2551,0.217,0.2551,400132,5.7625,6.3775,5.425,6.3775,16005.28,0.0,1.0
2024-10-31,0.23,0.25,0.2022,0.2305,461061,5.75,6.25,5.055,5.7625,18442.44,0.0,1.0
2024-11-01,0.211,0.23,0.2087,0.23,113996,5.275,5.75,5.2175,5.75,4559.84,0.0,1.0
2024-11-04,0.2117,0.2162,0.201,0.211,191799,5.2925,5.405,5.025,5.275,7671.96,0.0,1.0
2024-11-05,0.197,0.2143,0.1905,0.2117,420897,4.925,5.3575,4.7625,5.2925,16835.88,0.0,1.0
2024-11-06,0.17,0.197,0.1648,0.197,660464,4.25,4.925,4.12,4.925,26418.56,0.0,1.0
2024-11-07,0.1883,0.195,0.161,0.161,1035963,4.7075,4.875,4.025,4.025,41438.52,0.0,1.0
2024-11-08,0.1955,0.2157,0.1702,0.1827,906410,4.8875,5.3925,4.255,4.5675,36256.4,0.0,1.0
2024-11-11,0.2145,0.23,0.1913,0.2,467442,5.3625,5.75,4.7825,5.0,18697.68,0.0,1.0
2024-11-12,0.245,0.2564,0.2,0.2151,545355,6.125,6.41,5.0,5.3775,21814.2,0.0,1.0
2024-11-13,0.231,0.26,0.2033,0.26,216893,5.775,6.5,5.0825,6.5,8675.72,0.0,1.0
2024-11-14,0.2032,0.2305,0.202,0.2241,110197,5.08,5.7625,5.05,5.6025,4407.88,0.0,1.0
2024-11-15,0.2056,0.2061,0.201,0.202,15593613,5.14,5.1525,5.025,5.05,623744.52,0.0,1.0
2024-11-18,0.1853,0.2297,0.18,0.22,9934003,4.6325,5.7425,4.5,5.5,397360.12,0.0,1.0
2024-11-19,0.177,0.1852,0.1612,0.1805,1252741,4.425,4.63,4.03,4.5125,50109.64,0.0,1.0
2024-11-20,0.1825,0.197,0.16,0.1717,944654,4.5625,4.925,4.0,4.2925,37786.16,0.0,1.0
2024-11-21,0.2,0.2,0.17,0.177,913698,5.0,5.0,4.25,4.425,36547.92,0.0,1.0
2024-11-22,0.175,0.1849,0.1706,0.18,646722,4.375,4.6225,4.265,4.5,25868.88,0.0,1.0
2024-11-25,0.172,0.175,0.1598,0.1743,262487,4.3,4.375,3.995,4.3575,10499.48,0.0,1.0
2024-11-26,0.169,0.18,0.163,0.172,251697,4.225,4.5,4.075,4.3,10067.88,0.0,1.0
2024-11-27,0.175,0.179,0.1639,0.169,306854,4.375,4.475,4.0975,4.225,12274.16,0.0,1.0
2024-11-29,0.174,0.176,0.16,0.17,203427,4.35,4.4,4.0,4.25,8137.08,0.0,1.0
2024-12-02,0.1683,0.18,0.163,0.17,193020,4.2075,4.5,4.075,4.25,7720.8,0.0,1.0
2024-12-03,0.17,0.17,0.1611,0.1616,170202,4.25,4.25,4.0275,4.04,6808.08,0.0,1.0
2024-12-04,0.1774,0.177401,0.165,0.165,410775,4.435,4.435025,4.125,4.125,16431,0.0,1.0
2024-12-05,0.1625,0.1759,0.1625,0.1721,355220,4.0625,4.3975,4.0625,4.3025,14208.8,0.0,1.0
2024-12-06,0.1654,0.1679,0.156,0.16,233055,4.135,4.1975,3.9,4.0,9322.2,0.0,1.0
2024-12-09,0.1691,0.1741,0.1552,0.16,1224097,4.2275,4.3525,3.88,4.0,48963.88,0.0,1.0
2024-12-10,0.168,0.1708,0.1621,0.1698,232897,4.2,4.27,4.0525,4.245,9315.88,0.0,1.0
2024-12-11,0.166,0.17,0.16,0.1621,107429,4.15,4.25,4.0,4.0525,4297.16,0.0,1.0
2024-12-12,0.1649,0.169,0.156,0.1677,138295,4.1225,4.225,3.9,4.1925,5531.8,0.0,1.0
2024-12-13,0.1648,0.1649,0.151,0.155,210527,4.12,4.1225,3.775,3.875,8421.08,0.0,1.0
2024-12-16,0.1638,0.166,0.155,0.166,108983,4.095,4.15,3.875,4.15,4359.32,0.0,1.0
2024-12-17,0.1483,0.1604,0.141,0.1595,364734,3.7075,4.01,3.525,3.9875,14589.36,0.0,1.0
2024-12-18,0.147,0.1559,0.143328,0.15,131622,3.675,3.8975,3.5832,3.75,5264.88,0.0,1.0
2024-12-19,0.133,0.1521,0.1253,0.147,296090,3.325,3.8025,3.1325,3.675,11843.6,0.0,1.0
2024-12-20,0.144,0.152,0.122986,0.13,548887,3.6,3.8,3.07465,3.25,21955.48,0.0,1.0
2024-12-23,0.137,0.1578,0.13,0.1578,304201,3.425,3.945,3.25,3.945,12168.04,0.0,1.0
2024-12-24,0.141,0.1588,0.127,0.1588,294563,3.525,3.97,3.175,3.97,11782.52,0.0,1.0
2024-12-26,0.1515,0.168,0.141,0.168,367299,3.7875,4.2,3.525,4.2,14691.96,0.0,1.0
2024-12-27,0.153,0.1539,0.1405,0.153,260457,3.825,3.8475,3.5125,3.825,10418.28,0.0,1.0
2024-12-30,0.17,0.17,0.1405,0.1558,881293,4.25,4.25,3.5125,3.895,35251.72,0.0,1.0
2024-12-31,0.1749,0.208,0.17,0.1999,2296734,4.3725,5.2,4.25,4.9975,91869.36,0.0,1.0
2025-01-02,0.2044,0.236,0.1681,0.18,1485732,5.11,5.9,4.2025,4.5,59429.28,0.0,1.0
2025-01-03,0.1999,0.2185,0.1816,0.215,482864,4.9975,5.4625,4.54,5.375,19314.56,0.0,1.0
2025-01-06,0.2,0.2044,0.1855,0.2019,3721636,5.0,5.11,4.6375,5.0475,148865.44,0.0,1.0
2025-01-07,0.2275,0.2279,0.1899,0.2011,1400143,5.6875,5.6975,4.7475,5.0275,56005.72,0.0,1.0
2025-01-08,0.1848,0.2138,0.1801,0.2138,669952,4.62,5.345,4.5025,5.345,26798.08,0.0,1.0
2025-01-10,0.1849,0.185,0.1515,0.1787,820355,4.6225,4.625,3.7875,4.4675,32814.2,0.0,1.0
2025-01-13,0.1629,0.1794,0.1521,0.1794,451333,4.0725,4.485,3.8025,4.485,18053.32,0.0,1.0
2025-01-14,0.1625,0.1687,0.15,0.15,303598,4.0625,4.2175,3.75,3.75,12143.92,0.0,1.0
2025-01-15,0.163,0.1765,0.156,0.1689,1790494,4.075,4.4125,3.9,4.2225,71619.76,0.0,1.0
2025-01-16,0.181,0.1834,0.1712,0.1765,438341,4.525,4.585,4.28,4.4125,17533.64,0.0,1.0
2025-01-17,0.1944,0.1999,0.1793,0.19,530694,4.86,4.9975,4.4825,4.75,21227.76,0.0,1.0
2025-01-21,0.183,0.1865,0.1722,0.1865,269829,4.575,4.6625,4.305,4.6625,10793.16,0.0,1.0
2025-01-22,0.165,0.1795,0.137,0.137,255742,4.125,4.4875,3.425,3.425,10229.68,0.0,1.0
2025-01-23,0.161,0.1661,0.1551,0.166,132124,4.025,4.1525,3.8775,4.15,5284.96,0.0,1.0
2025-01-24,0.1706,0.1709,0.16,0.162,172186,4.265,4.2725,4.0,4.05,6887.44,0.0,1.0
2025-01-27,0.1631,0.171507,0.16,0.16,129177,4.0775,4.287675,4.0,4.0,5167.08,0.0,1.0
2025-01-28,0.173099,0.175,0.1625,0.169,67232,4.327475,4.375,4.0625,4.225,2689.28,0.0,1.0
2025-01-29,0.168,0.172999,0.161,0.165,153335,4.2,4.324975,4.025,4.125,6133.4,0.0,1.0
2025-01-30,0.1545,0.19,0.1522,0.19,275956,3.8625,4.75,3.805,4.75,11038.24,0.0,1.0
2025-01-31,0.1649,0.169,0.1537,0.16,463605,4.1225,4.225,3.8425,4.0,18544.2,0.0,1.0
2025-02-03,0.1593,0.1638,0.1522,0.16,207652,3.9825,4.095,3.805,4.0,8306.08,0.0,1.0
2025-02-04,0.1542,0.164,0.154,0.164,118897,3.855,4.1,3.85,4.1,4755.88,0.0,1.0
2025-02-05,0.163,0.164,0.152,0.164,298338,4.075,4.1,3.8,4.1,11933.52,0.0,1.0
2025-02-06,0.158,0.1602,0.153,0.155,329159,3.95,4.005,3.825,3.875,13166.36,0.0,1.0
2025-02-07,0.159,0.1606,0.152,0.1533,127005,3.975,4.015,3.8,3.8325,5080.2,0.0,1.0
2025-02-10,0.158,0.1608,0.152,0.1606,142083,3.95,4.02,3.8,4.015,5683.32,0.0,1.0
2025-02-11,0.1644,0.166,0.1512,0.1522,295822,4.11,4.15,3.78,3.805,11832.88,0.0,1.0
2025-02-12,0.1598,0.165,0.155101,0.165,101524,3.995,4.125,3.877525,4.125,4060.96,0.0,1.0
2025-02-13,0.1618,0.1688,0.1556,0.16,205576,4.045,4.22,3.89,4.0,8223.04,0.0,1.0
2025-02-14,0.175,0.185,0.16,0.16,434280,4.375,4.625,4.0,4.0,17371.2,0.0,1.0
2025-02-18,0.19,0.1964,0.17,0.171,586946,4.75,4.91,4.25,4.275,23477.84,0.0,1.0
2025-02-19,0.2375,0.2535,0.1927,0.2,2249734,5.9375,6.3375,4.8175,5.0,89989.36,0.0,1.0
2025-02-20,0.22169,0.23,0.1888,0.23,816129,5.54225,5.75,4.72,5.75,32645.16,0.0,1.0
2025-02-21,0.2156,0.2293,0.2,0.215,4034695,5.39,5.7325,5.0,5.375,161387.8,0.0,1.0
2025-02-24,0.22,0.2295,0.1881,0.2027,798471,5.5,5.7375,4.7025,5.0675,31938.84,0.0,1.0
2025-02-25,0.2599,0.3068,0.2244,0.245,8424131,6.4975,7.67,5.61,6.125,336965.24,0.0,1.0
2025-02-26,0.215,0.265399,0.2006,0.2443,1409070,5.375,6.634975,5.015,6.1075,56362.8,0.0,1.0
2025-02-27,0.23,0.23,0.208,0.215,1074447,5.75,5.75,5.2,5.375,42977.88,0.0,1.0
2025-02-28,0.279,0.28,0.2101,0.226,1847638,6.975,7.0,5.2525,5.65,73905.52,0.0,1.0
2025-03-03,0.269,0.28,0.25,0.2718,783888,6.725,7.0,6.25,6.795,31355.52,0.0,1.0
2025-03-04,0.2549,0.28,0.25,0.28,551512,6.3725,7.0,6.25,7.0,22060.48,0.0,1.0
2025-03-05,0.28,0.2947,0.2549,0.26,634238,7.0,7.3675,6.3725,6.5,25369.52,0.0,1.0
2025-03-06,0.256,0.29,0.234722,0.29,471565,6.4,7.25,5.86805,7.25,18862.6,0.0,1.0
2025-03-07,0.23215,0.2561,0.2274,0.2493,348573,5.80375,6.4025,5.685,6.2325,13942.92,0.0,1.0
2025-03-10,0.229,0.243,0.216,0.225,357171,5.725,6.075,5.4,5.625,14286.84,0.0,1.0
2025-03-11,0.2242,0.23,0.2126,0.23,204737,5.605,5.75,5.315,5.75,8189.48,0.0,1.0
2025-03-12,0.2209,0.23,0.2178,0.2205,77267,5.5225,5.75,5.445,5.5125,3090.68,0.0,1.0
2025-03-13,0.217,0.22185,0.21,0.21,253583,5.425,5.54625,5.25,5.25,10143.32,0.0,1.0
2025-03-14,0.213,0.2217,0.1875,0.2208,860339,5.325,5.5425,4.6875,5.52,34413.56,0.0,1.0
2025-03-17,0.195,0.23,0.1792,0.23,460569,4.875,5.75,4.48,5.75,18422.76,0.0,1.0
2025-03-18,0.1909,0.23,0.185,0.23,860947,4.7725,5.75,4.625,5.75,34437.88,0.0,1.0
2025-03-19,0.1861,0.2099,0.1804,0.2099,908280,4.6525,5.2475,4.51,5.2475,36331.2,0.0,1.0
2025-03-20,0.2172,0.2172,0.175,0.1805,940454,5.43,5.43,4.375,4.5125,37618.16,0.0,1.0
2025-03-21,0.175,0.217,0.175,0.217,780620,4.375,5.425,4.375,5.425,31224.8,0.0,1.0
2025-03-24,0.1751,0.1953,0.1656,0.1953,384444,4.3775,4.8825,4.14,4.8825,15377.76,0.0,1.0
2025-03-25,0.1558,0.1888,0.145,0.1888,618944,3.895,4.72,3.625,4.72,24757.76,0.0,1.0
2025-03-26,0.148,0.158,0.1311,0.1567,721262,3.7,3.95,3.2775,3.9175,28850.48,0.0,1.0
2025-03-27,0.1363,0.1551,0.1348,0.155,664496,3.4075,3.8775,3.37,3.875,26579.84,0.0,1.0
2025-03-28,0.1364,0.1558,0.11,0.151,988135,3.41,3.895,2.75,3.775,39525.4,0.0,1.0
2025-03-31,0.1428,0.155,0.1304,0.155,367979,3.57,3.875,3.26,3.875,14719.16,0.0,1.0
2025-04-01,0.14,0.16,0.12965,0.16,424195,3.5,4.0,3.24125,4.0,16967.8,0.0,1.0
2025-04-02,0.1481,0.16,0.1302,0.16,325574,3.7025,4.0,3.255,4.0,13022.96,0.0,1.0
2025-04-03,0.1445,0.1699,0.1318,0.1699,424719,3.6125,4.2475,3.295,4.2475,16988.76,0.0,1.0
2025-04-04,0.0845,0.17,0.0802,0.17,748609,2.1125,4.25,2.005,4.25,29944.36,0.0,1.0
2025-04-07,0.0845,0.0845,0.0845,0.0845,0,2.1125,2.1125,2.1125,2.1125,0,0.0,1.0
2025-04-08,0.0845,0.0845,0.0845,0.0845,0,2.1125,2.1125,2.1125,2.1125,0,0.0,1.0
2025-04-09,0.0845,0.0845,0.0845,0.0845,0,2.1125,2.1125,2.1125,2.1125,0,0.0,1.0
2025-04-10,0.0845,0.0845,0.0845,0.0845,0,2.1125,2.1125,2.1125,2.1125,0,0.0,1.0
2025-04-11,0.0845,0.0845,0.0845,0.0845,0,2.1125,2.1125,2.1125,2.1125,0,0.0,1.0
2025-04-14,0.0845,0.0845,0.0845,0.0845,0,2.1125,2.1125,2.1125,2.1125,0,0.0,1.0
2025-04-15,0.085,0.085,0.085,0.085,0,2.125,2.125,2.125,2.125,0,0.0,1.0
2025-04-16,0.085,0.085,0.085,0.085,0,2.125,2.125,2.125,2.125,0,0.0,1.0
2025-04-17,0.085,0.085,0.085,0.085,0,2.125,2.125,2.125,2.125,0,0.0,1.0
2025-04-21,1.85,2.11,1.62,1.99,164649,1.85,2.11,1.62,1.99,164649,0.0,0.04
2025-04-22,2.06,2.4,1.7,1.7,70998,2.06,2.4,1.7,1.7,70998,0.0,1.0
2025-04-23,2.2,2.5,1.99,2.06,53483,2.2,2.5,1.99,2.06,53483,0.0,1.0
2025-04-24,2.56,2.78,2.19,2.31,66130,2.56,2.78,2.19,2.31,66130,0.0,1.0
2025-04-25,2.78,2.8197,2.4126,2.5863,36760,2.78,2.8197,2.4126,2.5863,36760,0.0,1.0
2025-04-28,2.5406,2.85,2.45,2.8236,73123,2.5406,2.85,2.45,2.8236,73123,0.0,1.0
2025-04-29,2.4,2.65,2.26,2.57,55303,2.4,2.65,2.26,2.57,55303,0.0,1.0
2025-04-30,2.4,2.67,2.3006,2.51,37240,2.4,2.67,2.3006,2.51,37240,0.0,1.0
2025-05-01,2.43,2.54,2.38,2.39,9739,2.43,2.54,2.38,2.39,9739,0.0,1.0
2025-05-02,2.4,2.515,2.16,2.3995,37931,2.4,2.515,2.16,2.3995,37931,0.0,1.0
2025-05-05,2.4,2.5,2.31,2.31,9426,2.4,2.5,2.31,2.31,9426,0.0,1.0
2025-05-06,2.45,2.6,2.34,2.37,21230,2.45,2.6,2.34,2.37,21230,0.0,1.0
2025-05-07,2.06,2.64,2.0,2.64,47032,2.06,2.64,2.0,2.64,47032,0.0,1.0
2025-05-08,2.1894,2.39,2.09,2.12,51777,2.1894,2.39,2.09,2.12,51777,0.0,1.0
2025-05-09,2.46,2.57,2.13,2.13,266251,2.46,2.57,2.13,2.13,266251,0.0,1.0
2025-05-12,3.5,3.5,2.65,3.07,869602,3.5,3.5,2.65,3.07,869602,0.0,1.0
2025-05-13,3.73,4.09,2.86,2.86,85529,3.73,4.09,2.86,2.86,85529,0.0,1.0
2025-05-14,3.41,3.82,3.23,3.81,80300,3.41,3.82,3.23,3.81,80300,0.0,1.0
2025-05-15,3.7702,4.76,3.43,3.62,370975,3.7702,4.76,3.43,3.62,370975,0.0,1.0
2025-05-16,4.3,4.5,3.74,4.21,248184,4.3,4.5,3.74,4.21,248184,0.0,1.0
2025-05-19,4.035,4.2,3.8802,4.1,47155,4.035,4.2,3.8802,4.1,47155,0.0,1.0
2025-05-20,3.9412,4.3,3.9,4.1,52348,3.9412,4.3,3.9,4.1,52348,0.0,1.0
2025-05-21,3.92,3.95,3.55,3.93,41349,3.92,3.95,3.55,3.93,41349,0.0,1.0
2025-05-22,4.33,4.355,4.03,4.16,65913,4.33,4.355,4.03,4.16,65913,0.0,1.0
2025-05-23,3.8085,4.47,3.57,4.19,132004,3.8085,4.47,3.57,4.19,132004,0.0,1.0
2025-05-27,4.16,4.42,3.88,4.18,100228,4.16,4.42,3.88,4.18,100228,0.0,1.0
2025-05-28,5.18,5.27,4.14,4.49,116665,5.18,5.27,4.14,4.49,116665,0.0,1.0
2025-05-29,6.72,7.4856,5.86,5.9,499566,6.72,7.4856,5.86,5.9,499566,0.0,1.0
2025-05-30,7.8,8.4595,6.4,6.86,215120,7.8,8.4595,6.4,6.86,215120,0.0,1.0
2025-06-02,10.67,11.185,8.13,8.13,279120,10.67,11.185,8.13,8.13,279120,0.0,1.0
2025-06-03,10.0,12.2483,9.064959,11.5,354310,10.0,12.2483,9.064959,11.5,354310,0.0,1.0
2025-06-04,12.18,12.18,10.01,10.01,152225,12.18,12.18,10.01,10.01,152225,0.0,1.0
2025-06-05,10.23,12.65,10.13,12.27,133262,10.23,12.65,10.13,12.27,133262,0.0,1.0
2025-06-06,10.0,10.82,9.5601,10.82,151452,10.0,10.82,9.5601,10.82,151452,0.0,1.0
2025-06-09,12.25,12.79,10.0,10.0,138454,12.25,12.79,10.0,10.0,138454,0.0,1.0
2025-06-10,11.22,12.8238,11.16,12.3,64938,11.22,12.8238,11.16,12.3,64938,0.0,1.0
2025-06-11,10.2,12.325,10.2,11.87,59095,10.2,12.325,10.2,11.87,59095,0.0,1.0
2025-06-12,9.01,10.79,7.815,10.53,154462,9.01,10.79,7.815,10.53,154462,0.0,1.0
2025-06-13,11.01,11.17,8.415,8.51,143315,11.01,11.17,8.415,8.51,143315,0.0,1.0
2025-06-16,11.4,11.795,10.02,11.0,168321,11.4,11.795,10.02,11.0,168321,0.0,1.0
2025-06-17,9.95,11.42,8.8,11.32,279369,9.95,11.42,8.8,11.32,279369,0.0,1.0
2025-06-18,9.95,9.95,8.92,9.5,113855,9.95,9.95,8.92,9.5,113855,0.0,1.0
2025-06-20,10.51,10.61,8.5,9.74,213511,10.51,10.61,8.5,9.74,213511,0.0,1.0
2025-06-23,10.6,11.6569,10.1,10.8,279890,10.6,11.6569,10.1,10.8,279890,0.0,1.0
2025-06-24,10.59,11.52,9.65,10.57,107938,10.59,11.52,9.65,10.57,107938,0.0,1.0
2025-06-25,10.7,10.88,9.59,10.04,69874,10.7,10.88,9.59,10.04,69874,0.0,1.0
2025-06-26,10.06,10.8,9.89,10.67,54837,10.06,10.8,9.89,10.67,54837,0.0,1.0
2025-06-27,9.311,10.15,9.01,9.82,56661,9.311,10.15,9.01,9.82,56661,0.0,1.0
2025-06-30,10.9,11.25,10.0,10.0,129458,10.9,11.25,10.0,10.0,129458,0.0,1.0
2025-07-01,11.1,14.31,9.71,13.01,252283,11.1,14.31,9.71,13.01,252283,0.0,1.0
2025-07-02,11.9,12.76,10.7234,11.94,161496,11.9,12.76,10.7234,11.94,161496,0.0,1.0
2025-07-03,12.0,12.2,11.2501,11.95,64596,12.0,12.2,11.2501,11.95,64596,0.0,1.0
2025-07-07,12.33,12.53,11.3366,11.53,187666,12.33,12.53,11.3366,11.53,187666,0.0,1.0
2025-07-08,12.0,12.4,10.9,12.28,72475,12.0,12.4,10.9,12.28,72475,0.0,1.0
2025-07-09,11.01,12.0,10.0,11.99,82604,11.01,12.0,10.0,11.99,82604,0.0,1.0
2025-07-10,10.76,11.0,10.0,10.48,176227,10.76,11.0,10.0,10.48,176227,0.0,1.0
2025-07-11,13.0,13.2,10.735,11.0,167974,13.0,13.2,10.735,11.0,167974,0.0,1.0
2025-07-14,19.92,20.829,13.45,13.45,418061,19.92,20.829,13.45,13.45,418061,0.0,1.0
2025-07-15,17.3,19.405,14.5126,19.32,226202,17.3,19.405,14.5126,19.32,226202,0.0,1.0
2025-07-16,18.0,18.0,16.0468,16.55,72079,18.0,18.0,16.0468,16.55,72079,0.0,1.0
2025-07-17,15.22,17.7,14.03,16.5,115185,15.22,17.7,14.03,16.5,115185,0.0,1.0
2025-07-18,16.91,16.95,14.54,14.54,96765,16.91,16.95,14.54,14.54,96765,0.0,1.0
2025-07-21,15.52,16.79,15.06,16.66,86952,15.52,16.79,15.06,16.66,86952,0.0,1.0
2025-07-22,18.76,19.1,15.37,16.09,218143,18.76,19.1,15.37,16.09,218143,0.0,1.0
2025-07-23,17.69,18.7961,16.175,18.41,119482,17.69,18.7961,16.175,18.41,119482,0.0,1.0
2025-07-24,18.01,18.01,16.59,17.0,52552,18.01,18.01,16.59,17.0,52552,0.0,1.0
2025-07-25,17.78,17.96,16.3278,17.3,39015,17.78,17.96,16.3278,17.3,39015,0.0,1.0
2025-07-28,15.93,17.74,15.0001,17.74,120454,15.93,17.74,15.0001,17.74,120454,0.0,1.0
2025-07-29,14.51,16.3323,14.16,15.53,54395,14.51,16.3323,14.16,15.53,54395,0.0,1.0
2025-07-30,14.07,15.19,13.66,14.6,61472,14.07,15.19,13.66,14.6,61472,0.0,1.0
2025-07-31,12.55,14.14,12.1,14.0,55650,12.55,14.14,12.1,14.0,55650,0.0,1.0
2025-08-01,11.94,12.7,10.3594,12.03,86611,11.94,12.7,10.3594,12.03,86611,0.0,1.0
2025-08-04,12.69,13.0,11.549,11.99,48666,12.69,13.0,11.549,11.99,48666,0.0,1.0
2025-08-05,12.0,12.65,11.0,12.65,31134,12.0,12.65,11.0,12.65,31134,0.0,1.0
2025-08-06,11.1,11.87,10.675,11.87,57641,11.1,11.87,10.675,11.87,57641,0.0,1.0
2025-08-07,12.35,12.35,10.63,11.01,57615,12.35,12.35,10.63,11.01,57615,0.0,1.0
2025-08-08,12.07,12.21,10.97,12.21,43858,12.07,12.21,10.97,12.21,43858,0.0,1.0
2025-08-11,11.5,11.85,11.5,11.66,16750,11.5,11.85,11.5,11.66,16750,0.0,1.0
2025-08-12,10.35,11.6825,9.5,11.52,105474,10.35,11.6825,9.5,11.52,105474,0.0,1.0
2025-08-13,10.35,10.5,9.72,10.3,38999,10.35,10.5,9.72,10.3,38999,0.0,1.0
2025-08-14,10.1,10.66,9.01,10.5,102737,10.1,10.66,9.01,10.5,102737,0.0,1.0
2025-08-15,10.25,10.31,9.8,10.1,50213,10.25,10.31,9.8,10.1,50213,0.0,1.0
2025-08-18,11.0,13.1484,10.24,10.52,224667,11.0,13.1484,10.24,10.52,224667,0.0,1.0
2025-08-19,11.18,11.3,10.2046,11.0,120378,11.18,11.3,10.2046,11.0,120378,0.0,1.0
2025-08-20,10.44,11.14,10.19,11.14,81113,10.44,11.14,10.19,11.14,81113,0.0,1.0
2025-08-21,13.45,13.4999,10.25,10.505,230800,13.45,13.4999,10.25,10.505,230800,0.0,1.0
2025-08-22,12.75,14.02,12.14,13.7,257581,12.75,14.02,12.14,13.7,257581,0.0,1.0
2025-08-25,13.85,14.672,12.8,12.86,184498,13.85,14.672,12.8,12.86,184498,0.0,1.0
2025-08-26,13.53,14.17,12.6392,14.06,73067,13.53,14.17,12.6392,14.06,73067,0.0,1.0
2025-08-27,12.56,13.57,12.102,13.57,125341,12.56,13.57,12.102,13.57,125341,0.0,1.0
2025-08-28,13.61,13.61,12.31,12.31,139386,13.61,13.61,12.31,12.31,139386,0.0,1.0
2025-08-29,13.92,14.19,12.6,13.6,270294,13.92,14.19,12.6,13.6,270294,0.0,1.0
2025-09-02,13.55,14.0,12.6,13.6,69028,13.55,14.0,12.6,13.6,69028,0.0,1.0
2025-09-03,13.52,13.595,12.8,12.8,64388,13.52,13.595,12.8,12.8,64388,0.0,1.0
2025-09-04,11.04,13.6636,10.88,13.38,108652,11.04,13.6636,10.88,13.38,108652,0.0,1.0
2025-09-05,10.94,12.69,10.8001,12.0,295668,10.94,12.69,10.8001,12.0,295668,0.0,1.0
2025-09-08,11.38,11.61,10.88,11.0,47527,11.38,11.61,10.88,11.0,47527,0.0,1.0
2025-09-09,11.25,11.48,10.625,11.01,79247,11.25,11.48,10.625,11.01,79247,0.0,1.0
2025-09-10,10.66,11.48,10.21,11.46,258611,10.66,11.48,10.21,11.46,258611,0.0,1.0
2025-09-11,10.7,10.965,10.2,10.7,92127,10.7,10.965,10.2,10.7,92127,0.0,1.0
2025-09-12,11.0,11.0,10.29,10.8,99984,11.0,11.0,10.29,10.8,99984,0.0,1.0
2025-09-15,10.73,11.19,10.1,10.86,90616,10.73,11.19,10.1,10.86,90616,0.0,1.0
2025-09-16,10.99,11.0,10.3,10.45,46526,10.99,11.0,10.3,10.45,46526,0.0,1.0
2025-09-17,10.98,10.98,10.2,10.67,50916,10.98,10.98,10.2,10.67,50916,0.0,1.0
2025-09-18,11.05,11.4,10.463588,10.71,167606,11.05,11.4,10.463588,10.71,167606,0.0,1.0
2025-09-19,10.65,11.0,10.4,11.0,109273,10.65,11.0,10.4,11.0,109273,0.0,1.0
2025-09-22,10.89,10.9,10.285,10.61,73579,10.89,10.9,10.285,10.61,73579,0.0,1.0
2025-09-23,10.66,10.94,10.3,10.83,112241,10.66,10.94,10.3,10.83,112241,0.0,1.0
2025-09-24,9.75,10.72,9.3,10.37,112197,9.75,10.72,9.3,10.37,112197,0.0,1.0
2025-09-25,9.41,10.09,8.6,9.65,109126,9.41,10.09,8.6,9.65,109126,0.0,1.0
2025-09-26,9.13,9.19,8.6005,9.11,62458,9.13,9.19,8.6005,9.11,62458,0.0,1.0
2025-09-29,8.97,9.29,8.42,9.13,167946,8.97,9.29,8.42,9.13,167946,0.0,1.0
2025-09-30,8.5,9.128,8.3,8.52,105199,8.5,9.128,8.3,8.52,105199,0.0,1.0
2025-10-01,8.35,8.56,7.8,8.56,118533,8.35,8.56,7.8,8.56,118533,0.0,1.0
2025-10-02,7.89,8.14,7.18,8.0,160014,7.89,8.14,7.18,8.0,160014,0.0,1.0
2025-10-03,7.47,7.71,7.36,7.62,130010,7.47,7.71,7.36,7.62,130010,0.0,1.0
2025-10-06,9.13,9.16,8.0,8.0,269962,9.13,9.16,8.0,8.0,269962,0.0,1.0
2025-10-07,8.6,9.34,8.6,8.83,124579,8.6,9.34,8.6,8.83,124579,0.0,1.0
2025-10-08,8.92,9.7552,8.9,9.52,205268,8.92,9.7552,8.9,9.52,205268,0.0,1.0
2025-10-09,9.16,9.16,8.6675,8.9,174311,9.16,9.16,8.6675,8.9,174311,0.0,1.0
2025-10-10,9.01,9.2299,8.44,9.22,76161,9.01,9.2299,8.44,9.22,76161,0.0,1.0
2025-10-13,8.6,9.0,8.4,8.64,79805,8.6,9.0,8.4,8.64,79805,0.0,1.0
2025-10-14,9.66,9.66,8.38,8.4,202597,9.66,9.66,8.38,8.4,202597,0.0,1.0
2025-10-15,8.6,9.3,8.6,9.03,112874,8.6,9.3,8.6,9.03,112874,0.0,1.0
2025-10-16,8.66,8.9132,8.35,8.87,118782,8.66,8.9132,8.35,8.87,118782,0.0,1.0
2025-10-17,8.0,8.51,7.68,8.51,54149,8.0,8.51,7.68,8.51,54149,0.0,1.0
2025-10-20,8.145,8.46,7.935,8.0,69694,8.145,8.46,7.935,8.0,69694,0.0,1.0
2025-10-21,7.675,8.06,7.54,8.02,35453,7.675,8.06,7.54,8.02,35453,0.0,1.0
2025-10-22,7.205,7.65,7.0,7.65,27181,7.205,7.65,7.0,7.65,27181,0.0,1.0
2025-10-23,7.155,7.28,7.025,7.05,25602,7.155,7.28,7.025,7.05,25602,0.0,1.0
2025-10-24,7.2,7.32,6.99,6.99,24278,7.2,7.32,6.99,6.99,24278,0.0,1.0
2025-10-27,7.64,7.7793,7.5,7.5,100661,7.64,7.7793,7.5,7.5,100661,0.0,1.0
2025-10-28,7.6,7.82,7.5,7.82,40574,7.6,7.82,7.5,7.82,40574,0.0,1.0
2025-10-29,7.79,7.85,7.5,7.6,37984,7.79,7.85,7.5,7.6,37984,0.0,1.0
2025-10-30,7.59,7.8,7.5,7.8,43076,7.59,7.8,7.5,7.8,43076,0.0,1.0
2025-10-31,7.65,7.74,7.5,7.52,31427,7.65,7.74,7.5,7.52,31427,0.0,1.0
2025-11-03,8.0,8.0,6.66,7.61,128781,8.0,8.0,6.66,7.61,128781,0.0,1.0
2025-11-04,6.53,7.15,6.0,7.1,90552,6.53,7.15,6.0,7.1,90552,0.0,1.0
2025-11-05,7.0,7.0,6.5,7.0,56621,7.0,7.0,6.5,7.0,56621,0.0,1.0
2025-11-06,6.98,7.03,6.3,7.03,52637,6.98,7.03,6.3,7.03,52637,0.0,1.0
2025-11-07,6.8,6.8,5.225,6.78,90760,6.8,6.8,5.225,6.78,90760,0.0,1.0
2025-11-10,5.9,6.42,5.73,6.26,64903,5.9,6.42,5.73,6.26,64903,0.0,1.0
2025-11-11,5.49,6.03,5.33,6.03,65602,5.49,6.03,5.33,6.03,65602,0.0,1.0
2025-11-12,5.76,5.78,5.3,5.55,69360,5.76,5.78,5.3,5.55,69360,0.0,1.0
2025-11-13,4.8,6.0,4.8,6.0,68497,4.8,6.0,4.8,6.0,68497,0.0,1.0
2025-11-14,4.95,5.14,4.52,4.82,102185,4.95,5.14,4.52,4.82,102185,0.0,1.0
2025-11-17,4.45,5.02,4.35,4.73,61167,4.45,5.02,4.35,4.73,61167,0.0,1.0
2025-11-18,4.45,4.73,4.4,4.73,66147,4.45,4.73,4.4,4.73,66147,0.0,1.0
2025-11-19,4.4,4.64,3.71,4.63,82424,4.4,4.64,3.71,4.63,82424,0.0,1.0
2025-11-20,4.48,4.93,3.8,4.5,211657,4.48,4.93,3.8,4.5,211657,0.0,1.0
2025-11-21,3.23,4.3,3.23,4.28,131877,3.23,4.3,3.23,4.28,131877,0.0,1.0
2025-11-24,3.02,3.6,2.75,3.54,136887,3.02,3.6,2.75,3.54,136887,0.0,1.0
2025-11-25,2.99,3.5,2.99,3.12,114295,2.99,3.5,2.99,3.12,114295,0.0,1.0
2025-11-26,3.65,3.874,3.35,3.54,220009,3.65,3.874,3.35,3.54,220009,0.0,1.0