date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-01-13,10.1,10.1,10.1,10.1,8,404.0,404.0,404.0,404.0,0.2,0.0,1.0
2023-01-17,10.1,10.1,10.1,10.1,321,404.0,404.0,404.0,404.0,8.025,0.0,1.0
2023-01-18,10.1,10.17,10.09,10.09,867304,404.0,406.8,403.6,403.6,21682.6,0.0,1.0
2023-01-19,10.13,10.14,10.12,10.12,726363,405.2,405.6,404.8,404.8,18159.075,0.0,1.0
2023-01-20,10.14,10.14,10.12,10.14,574917,405.6,405.6,404.8,405.6,14372.925,0.0,1.0
2023-01-23,10.1302,10.45,10.1302,10.45,2555,405.208,418.0,405.208,418.0,63.875,0.0,1.0
2023-01-24,10.16,10.16,10.16,10.16,1025,406.4,406.4,406.4,406.4,25.625,0.0,1.0
2023-01-25,10.13,10.18,10.13,10.18,33556,405.2,407.2,405.2,407.2,838.9,0.0,1.0
2023-01-26,10.13,10.13,10.13,10.13,41421,405.2,405.2,405.2,405.2,1035.525,0.0,1.0
2023-01-27,10.13,10.13,10.13,10.13,0,405.2,405.2,405.2,405.2,0,0.0,1.0
2023-01-30,10.13,10.13,10.13,10.13,0,405.2,405.2,405.2,405.2,0,0.0,1.0
2023-01-31,10.16,10.5,10.14,10.21,9822,406.4,420.0,405.6,408.4,245.55,0.0,1.0
2023-02-01,10.16,10.16,10.16,10.16,0,406.4,406.4,406.4,406.4,0,0.0,1.0
2023-02-02,10.16,10.16,10.16,10.16,768,406.4,406.4,406.4,406.4,19.2,0.0,1.0
2023-02-03,10.27,10.27,10.15,10.16,10008,410.8,410.8,406.0,406.4,250.2,0.0,1.0
2023-02-06,10.16,10.5508,10.16,10.16,27454,406.4,422.032,406.4,406.4,686.35,0.0,1.0
2023-02-07,10.17,10.5,10.17,10.34,59948,406.8,420.0,406.8,413.6,1498.7,0.0,1.0
2023-02-08,10.17,10.18,10.17,10.17,659,406.8,407.2,406.8,406.8,16.475,0.0,1.0
2023-02-09,10.18,10.18,10.18,10.18,723,407.2,407.2,407.2,407.2,18.075,0.0,1.0
2023-02-10,10.17,10.18,10.17,10.17,683,406.8,407.2,406.8,406.8,17.075,0.0,1.0
2023-02-13,10.17,10.17,10.17,10.17,274,406.8,406.8,406.8,406.8,6.85,0.0,1.0
2023-02-14,10.17,10.17,10.17,10.17,158,406.8,406.8,406.8,406.8,3.95,0.0,1.0
2023-02-15,10.17,10.18,10.16,10.16,26624,406.8,407.2,406.4,406.4,665.6,0.0,1.0
2023-02-16,10.1701,10.23,10.16,10.16,44342,406.804,409.2,406.4,406.4,1108.55,0.0,1.0
2023-02-17,10.19,10.2,10.19,10.2,1248,407.6,408.0,407.6,408.0,31.2,0.0,1.0
2023-02-21,10.2,10.2,10.2,10.2,1928,408.0,408.0,408.0,408.0,48.2,0.0,1.0
2023-02-22,10.23,10.27,10.23,10.24,3766,409.2,410.8,409.2,409.6,94.15,0.0,1.0
2023-02-23,10.21,10.21,10.2,10.2,231948,408.4,408.4,408.0,408.0,5798.7,0.0,1.0
2023-02-24,10.2,10.2,10.2,10.2,4474,408.0,408.0,408.0,408.0,111.85,0.0,1.0
2023-02-27,10.23,10.23,10.2,10.2,12524,409.2,409.2,408.0,408.0,313.1,0.0,1.0
2023-02-28,10.21,10.24,10.2,10.24,21291,408.4,409.6,408.0,409.6,532.275,0.0,1.0
2023-03-01,10.34,10.34,10.22,10.24,11072,413.6,413.6,408.8,409.6,276.8,0.0,1.0
2023-03-02,10.23,10.31,10.2,10.2001,17582,409.2,412.4,408.0,408.004,439.55,0.0,1.0
2023-03-03,10.2,10.29,10.2,10.29,941,408.0,411.6,408.0,411.6,23.525,0.0,1.0
2023-03-06,10.23,10.24,10.2,10.2399,38019,409.2,409.6,408.0,409.596,950.475,0.0,1.0
2023-03-07,10.2,10.255,10.2,10.255,861,408.0,410.2,408.0,410.2,21.525,0.0,1.0
2023-03-08,10.19,10.2295,10.19,10.2295,159867,407.6,409.18,407.6,409.18,3996.675,0.0,1.0
2023-03-09,10.2,10.2,10.19,10.19,653,408.0,408.0,407.6,407.6,16.325,0.0,1.0
2023-03-10,10.19,10.2,10.19,10.19,11476,407.6,408.0,407.6,407.6,286.9,0.0,1.0
2023-03-13,10.2,10.2,10.185,10.19,455386,408.0,408.0,407.4,407.6,11384.65,0.0,1.0
2023-03-14,10.205,10.205,10.1993,10.1993,15909,408.2,408.2,407.972,407.972,397.725,0.0,1.0
2023-03-15,10.2,10.21,10.2,10.21,3800,408.0,408.4,408.0,408.4,95,0.0,1.0
2023-03-16,10.21,10.22,10.21,10.22,1736,408.4,408.8,408.4,408.8,43.4,0.0,1.0
2023-03-17,10.26,10.33,10.21,10.33,2939,410.4,413.2,408.4,413.2,73.475,0.0,1.0
2023-03-20,10.34,10.34,10.21,10.21,4990,413.6,413.6,408.4,408.4,124.75,0.0,1.0
2023-03-21,10.27,10.2899,10.21,10.2899,4798,410.8,411.596,408.4,411.596,119.95,0.0,1.0
2023-03-22,10.26,10.28,10.25,10.27,9270,410.4,411.2,410.0,410.8,231.75,0.0,1.0
2023-03-23,10.31,10.31,10.31,10.31,144,412.4,412.4,412.4,412.4,3.6,0.0,1.0
2023-03-24,10.26,10.2699,10.26,10.265,2070,410.4,410.796,410.4,410.6,51.75,0.0,1.0
2023-03-27,10.31,10.31,10.22,10.22,846,412.4,412.4,408.8,408.8,21.15,0.0,1.0
2023-03-28,10.22,10.26,10.22,10.26,3272,408.8,410.4,408.8,410.4,81.8,0.0,1.0
2023-03-29,10.23,10.235,10.22,10.22,1111,409.2,409.4,408.8,408.8,27.775,0.0,1.0
2023-03-30,10.26,10.26,10.24,10.24,180104,410.4,410.4,409.6,409.6,4502.6,0.0,1.0
2023-03-31,10.27,10.27,10.27,10.27,269,410.8,410.8,410.8,410.8,6.725,0.0,1.0
2023-04-03,10.28,10.28,10.28,10.28,226,411.2,411.2,411.2,411.2,5.65,0.0,1.0
2023-04-04,10.28,10.28,10.28,10.28,4,411.2,411.2,411.2,411.2,0.1,0.0,1.0
2023-04-05,10.26,10.26,10.26,10.26,170,410.4,410.4,410.4,410.4,4.25,0.0,1.0
2023-04-06,10.25,10.25,10.25,10.25,184,410.0,410.0,410.0,410.0,4.6,0.0,1.0
2023-04-10,10.26,10.26,10.26,10.26,431,410.4,410.4,410.4,410.4,10.775,0.0,1.0
2023-04-11,10.25,10.25,10.25,10.25,227,410.0,410.0,410.0,410.0,5.675,0.0,1.0
2023-04-12,10.25,10.25,10.25,10.25,1,410.0,410.0,410.0,410.0,0.025,0.0,1.0
2023-04-13,10.25,10.25,10.25,10.25,90,410.0,410.0,410.0,410.0,2.25,0.0,1.0
2023-04-14,10.25,10.25,10.25,10.25,0,410.0,410.0,410.0,410.0,0,0.0,1.0
2023-04-17,10.26,10.2601,10.26,10.2601,752,410.4,410.404,410.4,410.404,18.8,0.0,1.0
2023-04-18,10.27,10.27,10.27,10.27,157,410.8,410.8,410.8,410.8,3.925,0.0,1.0
2023-04-19,10.27,10.29,10.27,10.28,6392,410.8,411.6,410.8,411.2,159.8,0.0,1.0
2023-04-20,10.27,10.27,10.27,10.27,2,410.8,410.8,410.8,410.8,0.05,0.0,1.0
2023-04-21,10.27,10.29,10.265,10.275,39138,410.8,411.6,410.6,411.0,978.45,0.0,1.0
2023-04-24,10.27,10.27,10.27,10.27,1,410.8,410.8,410.8,410.8,0.025,0.0,1.0
2023-04-25,10.27,10.27,10.27,10.27,128,410.8,410.8,410.8,410.8,3.2,0.0,1.0
2023-04-26,10.27,10.3,10.27,10.27,100555,410.8,412.0,410.8,410.8,2513.875,0.0,1.0
2023-04-27,10.27,10.27,10.27,10.27,231,410.8,410.8,410.8,410.8,5.775,0.0,1.0
2023-04-28,10.27,10.27,10.27,10.27,14,410.8,410.8,410.8,410.8,0.35,0.0,1.0
2023-05-01,10.27,10.27,10.27,10.27,657,410.8,410.8,410.8,410.8,16.425,0.0,1.0
2023-05-02,10.28,10.28,10.28,10.28,112,411.2,411.2,411.2,411.2,2.8,0.0,1.0
2023-05-03,10.2799,10.2799,10.27,10.27,1012,411.196,411.196,410.8,410.8,25.3,0.0,1.0
2023-05-04,10.27,10.31,10.27,10.28,223557,410.8,412.4,410.8,411.2,5588.925,0.0,1.0
2023-05-05,10.27,10.2701,10.27,10.27,10454,410.8,410.804,410.8,410.8,261.35,0.0,1.0
2023-05-08,10.26,10.26,10.26,10.26,358,410.4,410.4,410.4,410.4,8.95,0.0,1.0
2023-05-09,10.26,10.26,10.26,10.26,259,410.4,410.4,410.4,410.4,6.475,0.0,1.0
2023-05-10,10.26,10.26,10.26,10.26,1,410.4,410.4,410.4,410.4,0.025,0.0,1.0
2023-05-11,10.27,10.27,10.27,10.27,1215,410.8,410.8,410.8,410.8,30.375,0.0,1.0
2023-05-12,10.27,10.27,10.27,10.27,10,410.8,410.8,410.8,410.8,0.25,0.0,1.0
2023-05-15,10.28,10.29,10.28,10.28,113272,411.2,411.6,411.2,411.2,2831.8,0.0,1.0
2023-05-16,10.28,10.3,10.28,10.298,6115,411.2,412.0,411.2,411.92,152.875,0.0,1.0
2023-05-17,10.303,10.37,10.2899,10.2999,145835,412.12,414.8,411.596,411.996,3645.875,0.0,1.0
2023-05-18,10.31,10.31,10.3,10.3,10190,412.4,412.4,412.0,412.0,254.75,0.0,1.0
2023-05-19,10.3,10.31,10.2994,10.31,707865,412.0,412.4,411.976,412.4,17696.625,0.0,1.0
2023-05-22,10.31,10.31,10.31,10.31,479,412.4,412.4,412.4,412.4,11.975,0.0,1.0
2023-05-23,10.32,10.32,10.29,10.3,128949,412.8,412.8,411.6,412.0,3223.725,0.0,1.0
2023-05-24,10.34,10.41,10.31,10.41,5628,413.6,416.4,412.4,416.4,140.7,0.0,1.0
2023-05-25,10.31,11.37,10.31,10.84,113082,412.4,454.8,412.4,433.6,2827.05,0.0,1.0
2023-05-26,10.35,10.35,10.31,10.31,1007,414.0,414.0,412.4,412.4,25.175,0.0,1.0
2023-05-30,10.33,10.83,10.26,10.83,13097,413.2,433.2,410.4,433.2,327.425,0.0,1.0
2023-05-31,10.38,10.49,10.34,10.3401,9317,415.2,419.6,413.6,413.604,232.925,0.0,1.0
2023-06-01,10.37,10.48,10.34,10.35,1034,414.8,419.2,413.6,414.0,25.85,0.0,1.0
2023-06-02,10.34,10.485,10.34,10.485,2600,413.6,419.4,413.6,419.4,65,0.0,1.0
2023-06-05,10.35,10.35,10.3401,10.3401,212,414.0,414.0,413.604,413.604,5.3,0.0,1.0
2023-06-06,10.32,10.35,10.32,10.34,10479,412.8,414.0,412.8,413.6,261.975,0.0,1.0
2023-06-07,10.3,10.35,10.3,10.35,243080,412.0,414.0,412.0,414.0,6077,0.0,1.0
2023-06-08,10.3,10.3,10.3,10.3,108,412.0,412.0,412.0,412.0,2.7,0.0,1.0
2023-06-09,10.3,10.3,10.3,10.3,1,412.0,412.0,412.0,412.0,0.025,0.0,1.0
2023-06-12,10.3,10.3,10.3,10.3,169,412.0,412.0,412.0,412.0,4.225,0.0,1.0
2023-06-13,10.31,10.36,10.3,10.33,8420,412.4,414.4,412.0,413.2,210.5,0.0,1.0
2023-06-14,10.31,10.31,10.31,10.31,0,412.4,412.4,412.4,412.4,0,0.0,1.0
2023-06-15,10.31,10.31,10.31,10.31,24,412.4,412.4,412.4,412.4,0.6,0.0,1.0
2023-06-16,10.31,10.31,10.31,10.31,205,412.4,412.4,412.4,412.4,5.125,0.0,1.0
2023-06-20,10.31,10.51,10.31,10.32,15292,412.4,420.4,412.4,412.8,382.3,0.0,1.0
2023-06-21,10.31,10.31,10.31,10.31,0,412.4,412.4,412.4,412.4,0,0.0,1.0
2023-06-22,10.32,10.39,10.32,10.39,859,412.8,415.6,412.8,415.6,21.475,0.0,1.0
2023-06-23,10.32,10.32,10.32,10.32,970,412.8,412.8,412.8,412.8,24.25,0.0,1.0
2023-06-26,10.32,10.32,10.32,10.32,597,412.8,412.8,412.8,412.8,14.925,0.0,1.0
2023-06-27,10.32,10.32,10.32,10.32,0,412.8,412.8,412.8,412.8,0,0.0,1.0
2023-06-28,10.32,10.32,10.32,10.32,31,412.8,412.8,412.8,412.8,0.775,0.0,1.0
2023-06-29,10.32,10.32,10.32,10.32,0,412.8,412.8,412.8,412.8,0,0.0,1.0
2023-06-30,10.32,10.32,10.32,10.32,4,412.8,412.8,412.8,412.8,0.1,0.0,1.0
2023-07-03,10.32,10.32,10.32,10.32,7,412.8,412.8,412.8,412.8,0.175,0.0,1.0
2023-07-05,10.32,10.32,10.32,10.32,100,412.8,412.8,412.8,412.8,2.5,0.0,1.0
2023-07-06,10.32,10.32,10.32,10.32,663,412.8,412.8,412.8,412.8,16.575,0.0,1.0
2023-07-07,10.32,10.32,10.32,10.32,0,412.8,412.8,412.8,412.8,0,0.0,1.0
2023-07-10,10.32,10.32,10.32,10.32,4,412.8,412.8,412.8,412.8,0.1,0.0,1.0
2023-07-11,10.32,10.32,10.32,10.32,65,412.8,412.8,412.8,412.8,1.625,0.0,1.0
2023-07-12,10.32,10.32,10.32,10.32,4,412.8,412.8,412.8,412.8,0.1,0.0,1.0
2023-07-13,10.35,10.49,10.35,10.49,2551,414.0,419.6,414.0,419.6,63.775,0.0,1.0
2023-07-14,10.35,10.35,10.35,10.35,0,414.0,414.0,414.0,414.0,0,0.0,1.0
2023-07-17,10.39,10.39,10.3897,10.3899,3526,415.6,415.6,415.588,415.596,88.15,0.0,1.0
2023-07-18,10.39,10.39,10.39,10.39,0,415.6,415.6,415.6,415.6,0,0.0,1.0
2023-07-19,10.39,10.39,10.39,10.39,0,415.6,415.6,415.6,415.6,0,0.0,1.0
2023-07-20,10.37,10.41,10.37,10.41,1400,414.8,416.4,414.8,416.4,35,0.0,1.0
2023-07-21,10.37,10.37,10.37,10.37,4,414.8,414.8,414.8,414.8,0.1,0.0,1.0
2023-07-24,10.39,10.39,10.39,10.39,119,415.6,415.6,415.6,415.6,2.975,0.0,1.0
2023-07-25,10.39,10.39,10.39,10.39,5,415.6,415.6,415.6,415.6,0.125,0.0,1.0
2023-07-26,10.44,10.44,10.44,10.44,104,417.6,417.6,417.6,417.6,2.6,0.0,1.0
2023-07-27,10.44,10.44,10.44,10.44,100,417.6,417.6,417.6,417.6,2.5,0.0,1.0
2023-07-28,10.44,10.44,10.44,10.44,0,417.6,417.6,417.6,417.6,0,0.0,1.0
2023-07-31,10.39,10.39,10.39,10.39,124,415.6,415.6,415.6,415.6,3.1,0.0,1.0
2023-08-01,10.39,10.39,10.39,10.39,0,415.6,415.6,415.6,415.6,0,0.0,1.0
2023-08-02,10.39,10.39,10.39,10.39,0,415.6,415.6,415.6,415.6,0,0.0,1.0
2023-08-03,10.39,10.39,10.39,10.39,1,415.6,415.6,415.6,415.6,0.025,0.0,1.0
2023-08-04,10.4,10.4,10.4,10.4,100,416.0,416.0,416.0,416.0,2.5,0.0,1.0
2023-08-07,10.4001,10.4001,10.4,10.4,1247,416.004,416.004,416.0,416.0,31.175,0.0,1.0
2023-08-08,10.4,10.5,10.4,10.5,261,416.0,420.0,416.0,420.0,6.525,0.0,1.0
2023-08-09,10.42,10.454,10.42,10.454,542,416.8,418.16,416.8,418.16,13.55,0.0,1.0
2023-08-10,10.42,10.42,10.42,10.42,150,416.8,416.8,416.8,416.8,3.75,0.0,1.0
2023-08-11,10.42,10.42,10.42,10.42,0,416.8,416.8,416.8,416.8,0,0.0,1.0
2023-08-14,10.43,10.43,10.43,10.43,100,417.2,417.2,417.2,417.2,2.5,0.0,1.0
2023-08-15,10.43,10.43,10.43,10.43,11,417.2,417.2,417.2,417.2,0.275,0.0,1.0
2023-08-16,10.43,10.43,10.43,10.43,0,417.2,417.2,417.2,417.2,0,0.0,1.0
2023-08-17,10.43,10.43,10.43,10.43,14,417.2,417.2,417.2,417.2,0.35,0.0,1.0
2023-08-18,10.43,10.43,10.43,10.43,10,417.2,417.2,417.2,417.2,0.25,0.0,1.0
2023-08-21,10.43,10.43,10.43,10.43,6,417.2,417.2,417.2,417.2,0.15,0.0,1.0
2023-08-22,10.45,10.45,10.45,10.45,100,418.0,418.0,418.0,418.0,2.5,0.0,1.0
2023-08-23,10.45,10.45,10.45,10.45,100,418.0,418.0,418.0,418.0,2.5,0.0,1.0
2023-08-24,10.45,10.45,10.45,10.45,101,418.0,418.0,418.0,418.0,2.525,0.0,1.0
2023-08-25,10.45,10.45,10.45,10.45,9,418.0,418.0,418.0,418.0,0.225,0.0,1.0
2023-08-28,10.45,10.45,10.45,10.45,101,418.0,418.0,418.0,418.0,2.525,0.0,1.0
2023-08-29,10.45,10.45,10.45,10.45,0,418.0,418.0,418.0,418.0,0,0.0,1.0
2023-08-30,10.49,10.5,10.4879,10.49,7564,419.6,420.0,419.516,419.6,189.1,0.0,1.0
2023-08-31,10.49,10.49,10.49,10.49,0,419.6,419.6,419.6,419.6,0,0.0,1.0
2023-09-01,10.5,10.5,10.5,10.5,3000,420.0,420.0,420.0,420.0,75,0.0,1.0
2023-09-05,10.5,10.5,10.5,10.5,0,420.0,420.0,420.0,420.0,0,0.0,1.0
2023-09-06,10.5,10.5,10.5,10.5,31,420.0,420.0,420.0,420.0,0.775,0.0,1.0
2023-09-07,10.5,10.5,10.5,10.5,0,420.0,420.0,420.0,420.0,0,0.0,1.0
2023-09-08,10.5373,10.5373,10.5373,10.5373,365,421.492,421.492,421.492,421.492,9.125,0.0,1.0
2023-09-11,10.5373,10.5373,10.5373,10.5373,1,421.492,421.492,421.492,421.492,0.025,0.0,1.0
2023-09-12,10.5373,10.5373,10.5373,10.5373,0,421.492,421.492,421.492,421.492,0,0.0,1.0
2023-09-13,10.5373,10.5373,10.5373,10.5373,14,421.492,421.492,421.492,421.492,0.35,0.0,1.0
2023-09-14,10.55,10.55,10.54,10.54,12302,422.0,422.0,421.6,421.6,307.55,0.0,1.0
2023-09-15,10.58,10.8,10.58,10.8,2565,423.2,432.0,423.2,432.0,64.125,0.0,1.0
2023-09-18,10.58,10.58,10.58,10.58,10,423.2,423.2,423.2,423.2,0.25,0.0,1.0
2023-09-19,10.91,10.91,10.54,10.58,2305,436.4,436.4,421.6,423.2,57.625,0.0,1.0
2023-09-20,10.91,10.91,10.91,10.91,62,436.4,436.4,436.4,436.4,1.55,0.0,1.0
2023-09-21,10.54,10.54,10.54,10.54,172,421.6,421.6,421.6,421.6,4.3,0.0,1.0
2023-09-22,10.6473,10.6473,10.6473,10.6473,107,425.892,425.892,425.892,425.892,2.675,0.0,1.0
2023-09-25,10.6473,10.6473,10.6473,10.6473,0,425.892,425.892,425.892,425.892,0,0.0,1.0
2023-09-26,10.6,10.6,10.6,10.6,102,424.0,424.0,424.0,424.0,2.55,0.0,1.0
2023-09-27,10.56,10.68,10.55,10.68,123400,422.4,427.2,422.0,427.2,3085,0.0,1.0
2023-09-28,10.61,10.61,10.54,10.54,700,424.4,424.4,421.6,421.6,17.5,0.0,1.0
2023-09-29,10.61,10.61,10.61,10.61,15,424.4,424.4,424.4,424.4,0.375,0.0,1.0
2023-10-02,10.63,10.63,10.63,10.63,140,425.2,425.2,425.2,425.2,3.5,0.0,1.0
2023-10-03,10.6001,10.6001,10.56,10.56,315,424.004,424.004,422.4,422.4,7.875,0.0,1.0
2023-10-04,10.56,10.56,10.56,10.56,2030,422.4,422.4,422.4,422.4,50.75,0.0,1.0
2023-10-05,10.56,10.56,10.56,10.56,1201,422.4,422.4,422.4,422.4,30.025,0.0,1.0
2023-10-06,10.5601,10.5601,10.56,10.56,250,422.404,422.404,422.4,422.4,6.25,0.0,1.0
2023-10-09,10.565,10.565,10.56,10.56,224,422.6,422.6,422.4,422.4,5.6,0.0,1.0
2023-10-10,10.63,10.63,10.63,10.63,1351,425.2,425.2,425.2,425.2,33.775,0.0,1.0
2023-10-11,10.63,10.63,10.56,10.57,1800,425.2,425.2,422.4,422.8,45,0.0,1.0
2023-10-12,10.65,10.65,10.56,10.56,2236,426.0,426.0,422.4,422.4,55.9,0.0,1.0
2023-10-13,10.65,10.65,10.65,10.65,3,426.0,426.0,426.0,426.0,0.075,0.0,1.0
2023-10-16,10.65,10.65,10.65,10.65,3,426.0,426.0,426.0,426.0,0.075,0.0,1.0
2023-10-17,10.65,10.65,10.65,10.65,3,426.0,426.0,426.0,426.0,0.075,0.0,1.0
2023-10-18,10.65,10.65,10.65,10.65,3,426.0,426.0,426.0,426.0,0.075,0.0,1.0
2023-10-19,10.7,10.7,10.7,10.7,1030,428.0,428.0,428.0,428.0,25.75,0.0,1.0
2023-10-20,10.7,10.7,10.7,10.7,12,428.0,428.0,428.0,428.0,0.3,0.0,1.0
2023-10-23,10.7,10.7,10.7,10.7,4,428.0,428.0,428.0,428.0,0.1,0.0,1.0
2023-10-24,10.7,10.7,10.7,10.7,30,428.0,428.0,428.0,428.0,0.75,0.0,1.0
2023-10-25,10.7,10.7,10.7,10.7,2,428.0,428.0,428.0,428.0,0.05,0.0,1.0
2023-10-26,10.73,10.75,10.72,10.73,5160,429.2,430.0,428.8,429.2,129,0.0,1.0
2023-10-27,10.73,10.73,10.73,10.73,34,429.2,429.2,429.2,429.2,0.85,0.0,1.0
2023-10-30,10.73,10.73,10.73,10.73,27,429.2,429.2,429.2,429.2,0.675,0.0,1.0
2023-10-31,10.73,10.73,10.73,10.73,2,429.2,429.2,429.2,429.2,0.05,0.0,1.0
2023-11-01,10.73,10.73,10.73,10.73,3,429.2,429.2,429.2,429.2,0.075,0.0,1.0
2023-11-02,10.73,10.73,10.73,10.73,3,429.2,429.2,429.2,429.2,0.075,0.0,1.0
2023-11-03,10.73,10.73,10.73,10.73,72,429.2,429.2,429.2,429.2,1.8,0.0,1.0
2023-11-06,10.73,10.73,10.73,10.73,12,429.2,429.2,429.2,429.2,0.3,0.0,1.0
2023-11-07,10.605,10.605,10.605,10.605,2594,424.2,424.2,424.2,424.2,64.85,0.0,1.0
2023-11-08,10.605,10.605,10.605,10.605,0,424.2,424.2,424.2,424.2,0,0.0,1.0
2023-11-09,10.66,10.66,10.66,10.66,1194,426.4,426.4,426.4,426.4,29.85,0.0,1.0
2023-11-10,10.66,10.66,10.66,10.66,7,426.4,426.4,426.4,426.4,0.175,0.0,1.0
2023-11-13,10.66,10.66,10.66,10.66,2,426.4,426.4,426.4,426.4,0.05,0.0,1.0
2023-11-14,10.66,10.66,10.66,10.66,50,426.4,426.4,426.4,426.4,1.25,0.0,1.0
2023-11-15,10.66,10.67,10.65,10.67,5114,426.4,426.8,426.0,426.8,127.85,0.0,1.0
2023-11-16,10.7,10.72,10.69,10.7,11325,428.0,428.8,427.6,428.0,283.125,0.0,1.0
2023-11-17,10.72,10.72,10.72,10.72,50213,428.8,428.8,428.8,428.8,1255.325,0.0,1.0
2023-11-20,10.71,10.72,10.67,10.7,35959,428.4,428.8,426.8,428.0,898.975,0.0,1.0
2023-11-21,10.7,10.7101,10.7,10.7,36669,428.0,428.404,428.0,428.0,916.725,0.0,1.0
2023-11-22,10.7201,10.7201,10.7,10.71,206275,428.804,428.804,428.0,428.4,5156.875,0.0,1.0
2023-11-24,10.72,10.7287,10.72,10.7287,15102,428.8,429.148,428.8,429.148,377.55,0.0,1.0
2023-11-27,10.72,10.721,10.72,10.72,6880,428.8,428.84,428.8,428.8,172,0.0,1.0
2023-11-28,10.75,10.8,10.74,10.74,667723,430.0,432.0,429.6,429.6,16693.075,0.0,1.0
2023-11-29,10.75,10.76,10.74,10.76,381196,430.0,430.4,429.6,430.4,9529.9,0.0,1.0
2023-11-30,10.77,10.77,10.74,10.74,87283,430.8,430.8,429.6,429.6,2182.075,0.0,1.0
2023-12-01,10.76,10.77,10.755,10.755,40874,430.4,430.8,430.2,430.2,1021.85,0.0,1.0
2023-12-04,8.835,10.65,8.835,10.65,13619,353.4,426.0,353.4,426.0,340.475,0.0,1.0
2023-12-05,8.835,8.835,8.835,8.835,124,353.4,353.4,353.4,353.4,3.1,0.0,1.0
2023-12-06,9.81,12.0,7.67,8.5,55146,392.4,480.0,306.8,340.0,1378.65,0.0,1.0
2023-12-07,7.18,8.93,6.99,8.93,26581,287.2,357.2,279.6,357.2,664.525,0.0,1.0
2023-12-08,9.1,17.0,7.05,7.05,993412,364.0,680.0,282.0,282.0,24835.3,0.0,1.0
2023-12-11,7.31,9.44,6.1,8.37,143274,292.4,377.6,244.0,334.8,3581.85,0.0,1.0
2023-12-12,2.93,7.9899,2.2501,7.32,700585,117.2,319.596,90.004,292.8,17514.625,0.0,1.0
2023-12-13,1.89,2.47,1.7206,2.35,790132,75.6,98.8,68.824,94.0,19753.3,0.0,1.0
2023-12-14,1.83,2.16,1.74,2.0,566382,73.2,86.4,69.6,80.0,14159.55,0.0,1.0
2023-12-15,1.68,1.75,1.6,1.67,134850,67.2,70.0,64.0,66.8,3371.25,0.0,1.0
2023-12-18,1.78,2.22,1.5,1.68,386925,71.2,88.8,60.0,67.2,9673.125,0.0,1.0
2023-12-19,1.72,2.35,1.62,2.02,1686634,68.8,94.0,64.8,80.8,42165.85,0.0,1.0
2023-12-20,1.57,1.6975,1.52,1.68,247542,62.8,67.9,60.8,67.2,6188.55,0.0,1.0
2023-12-21,1.67,2.04,1.57,1.57,935249,66.8,81.6,62.8,62.8,23381.225,0.0,1.0
2023-12-22,1.7,1.79,1.51,1.65,261535,68.0,71.6,60.4,66.0,6538.375,0.0,1.0
2023-12-26,1.55,1.715,1.51,1.69,146267,62.0,68.6,60.4,67.6,3656.675,0.0,1.0
2023-12-27,1.25,1.51,1.15,1.51,233833,50.0,60.4,46.0,60.4,5845.825,0.0,1.0
2023-12-28,1.28,1.31,1.2,1.29,113043,51.2,52.4,48.0,51.6,2826.075,0.0,1.0
2023-12-29,1.23,1.2726,1.2,1.2,81677,49.2,50.904,48.0,48.0,2041.925,0.0,1.0
2024-01-02,1.0307,1.26,0.95,1.26,254316,41.228,50.4,38.0,50.4,6357.9,0.0,1.0
2024-01-03,1.18,1.34,0.9502,1.03,905819,47.2,53.6,38.008,41.2,22645.475,0.0,1.0
2024-01-04,1.04,1.1715,1.0,1.07,167766,41.6,46.86,40.0,42.8,4194.15,0.0,1.0
2024-01-05,1.11,1.19,1.04,1.04,249294,44.4,47.6,41.6,41.6,6232.35,0.0,1.0
2024-01-08,1.08,1.1,1.0,1.07,97025,43.2,44.0,40.0,42.8,2425.625,0.0,1.0
2024-01-09,1.18,1.2299,1.04,1.06,428062,47.2,49.196,41.6,42.4,10701.55,0.0,1.0
2024-01-10,1.16,1.16,1.02,1.09,1669639,46.4,46.4,40.8,43.6,41740.975,0.0,1.0
2024-01-11,1.13,1.16,1.0301,1.15,262687,45.2,46.4,41.204,46.0,6567.175,0.0,1.0
2024-01-12,1.24,1.28,1.1396,1.14,257264,49.6,51.2,45.584,45.6,6431.6,0.0,1.0
2024-01-16,1.16,1.28,1.13,1.27,75295,46.4,51.2,45.2,50.8,1882.375,0.0,1.0
2024-01-17,1.13,1.1589,1.06,1.13,34118,45.2,46.356,42.4,45.2,852.95,0.0,1.0
2024-01-18,1.01,1.12,1.01,1.1,158056,40.4,44.8,40.4,44.0,3951.4,0.0,1.0
2024-01-19,1.03,1.05,0.9,0.9988,130519,41.2,42.0,36.0,39.952,3262.975,0.0,1.0
2024-01-22,0.95,1.05,0.95,1.03,22909,38.0,42.0,38.0,41.2,572.725,0.0,1.0
2024-01-23,0.9503,1.0,0.95,1.0,24637,38.012,40.0,38.0,40.0,615.925,0.0,1.0
2024-01-24,0.9201,0.98,0.9001,0.96,46872,36.804,39.2,36.004,38.4,1171.8,0.0,1.0
2024-01-25,0.9261,0.991,0.92605,0.987,28416,37.044,39.64,37.042,39.48,710.4,0.0,1.0
2024-01-26,0.93,0.975,0.9,0.9089,44776,37.2,39.0,36.0,36.356,1119.4,0.0,1.0
2024-01-29,0.91,0.965,0.889,0.9007,39014,36.4,38.6,35.56,36.028,975.35,0.0,1.0
2024-01-30,0.97,1.09,0.93,0.96,140810,38.8,43.6,37.2,38.4,3520.25,0.0,1.0
2024-01-31,1.0,1.0799,0.9526,0.9992,92059,40.0,43.196,38.104,39.968,2301.475,0.0,1.0
2024-02-01,1.07,1.07,0.97,1.0,44703,42.8,42.8,38.8,40.0,1117.575,0.0,1.0
2024-02-02,0.9999,1.03,0.97,1.01,9109,39.996,41.2,38.8,40.4,227.725,0.0,1.0
2024-02-05,0.96,1.0,0.9231,0.9231,19290,38.4,40.0,36.924,36.924,482.25,0.0,1.0
2024-02-06,0.95,1.0,0.8911,0.975,39759,38.0,40.0,35.644,39.0,993.975,0.0,1.0
2024-02-07,0.9815,1.16,0.9101,0.9682,52707,39.26,46.4,36.404,38.728,1317.675,0.0,1.0
2024-02-08,0.98,1.1,0.9521,0.9521,23911,39.2,44.0,38.084,38.084,597.775,0.0,1.0
2024-02-09,0.98,1.04,0.96,0.9961,25163,39.2,41.6,38.4,39.844,629.075,0.0,1.0
2024-02-12,0.975,1.0,0.92,1.0,18699,39.0,40.0,36.8,40.0,467.475,0.0,1.0
2024-02-13,0.799899,0.9749,0.770101,0.9749,85886,31.99596,38.996,30.80404,38.996,2147.15,0.0,1.0
2024-02-14,0.9,0.9398,0.7759,0.7759,34153,36.0,37.592,31.036,31.036,853.825,0.0,1.0
2024-02-15,0.9969,0.997,0.84,0.84,57946,39.876,39.88,33.6,33.6,1448.65,0.0,1.0
2024-02-16,0.95,0.975,0.93,0.93,4971,38.0,39.0,37.2,37.2,124.275,0.0,1.0
2024-02-20,0.925,0.9894,0.8801,0.9894,17946,37.0,39.576,35.204,39.576,448.65,0.0,1.0
2024-02-21,0.901,0.93,0.901,0.93,9636,36.04,37.2,36.04,37.2,240.9,0.0,1.0
2024-02-22,0.9001,0.95,0.88,0.9459,26701,36.004,38.0,35.2,37.836,667.525,0.0,1.0
2024-02-23,0.9197,0.9305,0.88,0.89,8310,36.788,37.22,35.2,35.6,207.75,0.0,1.0
2024-02-26,0.88,0.92,0.88,0.92,6601,35.2,36.8,35.2,36.8,165.025,0.0,1.0
2024-02-27,0.8901,0.93,0.88,0.93,20662,35.604,37.2,35.2,37.2,516.55,0.0,1.0
2024-02-28,0.865,0.9375,0.86,0.93,16858,34.6,37.5,34.4,37.2,421.45,0.0,1.0
2024-02-29,0.84,0.94,0.84,0.94,22977,33.6,37.6,33.6,37.6,574.425,0.0,1.0
2024-03-01,0.9,0.9,0.870001,0.88,3052,36.0,36.0,34.80004,35.2,76.3,0.0,1.0
2024-03-04,0.94,0.9495,0.913749,0.9325,6988,37.6,37.98,36.54996,37.3,174.7,0.0,1.0
2024-03-05,0.8875,0.9434,0.8599,0.9434,24781,35.5,37.736,34.396,37.736,619.525,0.0,1.0
2024-03-06,0.85,0.8506,0.8,0.85,59038,34.0,34.024,32.0,34.0,1475.95,0.0,1.0
2024-03-07,0.881,0.95,0.8022,0.8845,27481,35.24,38.0,32.088,35.38,687.025,0.0,1.0
2024-03-08,0.94,0.976,0.86,0.9599,71429,37.6,39.04,34.4,38.396,1785.725,0.0,1.0
2024-03-11,1.06,1.11,0.915,0.922,118295,42.4,44.4,36.6,36.88,2957.375,0.0,1.0
2024-03-12,1.2,1.315,0.9501,1.03,391954,48.0,52.6,38.004,41.2,9798.85,0.0,1.0
2024-03-13,1.07,1.14,1.02,1.11,129455,42.8,45.6,40.8,44.4,3236.375,0.0,1.0
2024-03-14,0.85,1.05,0.8,1.05,82068,34.0,42.0,32.0,42.0,2051.7,0.0,1.0
2024-03-15,0.9001,0.9999,0.85,0.85,100228,36.004,39.996,34.0,34.0,2505.7,0.0,1.0
2024-03-18,1.04,1.0689,0.91,0.91,42911,41.6,42.756,36.4,36.4,1072.775,0.0,1.0
2024-03-19,1.0,1.09,0.9694,1.09,24855,40.0,43.6,38.776,43.6,621.375,0.0,1.0
2024-03-20,0.99,1.0499,0.9505,0.96,44786,39.6,41.996,38.02,38.4,1119.65,0.0,1.0
2024-03-21,1.0,1.03,0.9495,1.03,24661,40.0,41.2,37.98,41.2,616.525,0.0,1.0
2024-03-22,1.02,1.05,0.9808,1.0154,20544,40.8,42.0,39.232,40.616,513.6,0.0,1.0
2024-03-25,0.9902,1.01,0.9101,1.01,24590,39.608,40.4,36.404,40.4,614.75,0.0,1.0
2024-03-26,0.99,1.01,0.936,0.9672,16124,39.6,40.4,37.44,38.688,403.1,0.0,1.0
2024-03-27,0.96,1.01,0.95,1.01,4534,38.4,40.4,38.0,40.4,113.35,0.0,1.0
2024-03-28,0.94,0.991,0.93,0.94,10484,37.6,39.64,37.2,37.6,262.1,0.0,1.0
2024-04-01,0.8902,0.96,0.87,0.94,47728,35.608,38.4,34.8,37.6,1193.2,0.0,1.0
2024-04-02,0.91,0.91,0.88,0.895,12328,36.4,36.4,35.2,35.8,308.2,0.0,1.0
2024-04-03,0.8876,0.97,0.88,0.928,17026,35.504,38.8,35.2,37.12,425.65,0.0,1.0
2024-04-04,0.95,1.0,0.870001,0.870001,25266,38.0,40.0,34.80004,34.80004,631.65,0.0,1.0
2024-04-05,0.9569,0.9908,0.95,0.95,9466,38.276,39.632,38.0,38.0,236.65,0.0,1.0
2024-04-08,1.03,1.11,0.9,0.9,124656,41.2,44.4,36.0,36.0,3116.4,0.0,1.0
2024-04-09,1.05,1.187,1.03,1.14,75544,42.0,47.48,41.2,45.6,1888.6,0.0,1.0
2024-04-10,1.105,1.25,1.075,1.15,68981,44.2,50.0,43.0,46.0,1724.525,0.0,1.0
2024-04-11,1.39,1.4399,1.05,1.07,904362,55.6,57.596,42.0,42.8,22609.05,0.0,1.0
2024-04-12,1.4,1.55,1.4,1.55,323538,56.0,62.0,56.0,62.0,8088.45,0.0,1.0
2024-04-15,1.21,1.51,1.2,1.45,178152,48.4,60.4,48.0,58.0,4453.8,0.0,1.0
2024-04-16,1.14,1.2441,1.13,1.21,47217,45.6,49.764,45.2,48.4,1180.425,0.0,1.0
2024-04-17,1.15,1.2328,1.1,1.11,30630,46.0,49.312,44.0,44.4,765.75,0.0,1.0
2024-04-18,1.11,1.19,1.1001,1.159,42831,44.4,47.6,44.004,46.36,1070.775,0.0,1.0
2024-04-19,1.17,1.18,1.07,1.18,39696,46.8,47.2,42.8,47.2,992.4,0.0,1.0
2024-04-22,1.1,1.18,1.08,1.18,28037,44.0,47.2,43.2,47.2,700.925,0.0,1.0
2024-04-23,1.23,1.32,1.11,1.11,52078,49.2,52.8,44.4,44.4,1301.95,0.0,1.0
2024-04-24,1.19,1.3,1.13,1.21,37404,47.6,52.0,45.2,48.4,935.1,0.0,1.0
2024-04-25,1.15,1.2899,1.11,1.27,38224,46.0,51.596,44.4,50.8,955.6,0.0,1.0
2024-04-26,1.12,1.18,1.08,1.13,47440,44.8,47.2,43.2,45.2,1186,0.0,1.0
2024-04-29,1.17,1.19,1.1,1.19,48873,46.8,47.6,44.0,47.6,1221.825,0.0,1.0
2024-04-30,1.18,1.2359,1.14,1.22,5712,47.2,49.436,45.6,48.8,142.8,0.0,1.0
2024-05-01,1.2,1.23,1.152,1.195,21004,48.0,49.2,46.08,47.8,525.1,0.0,1.0
2024-05-02,1.195,1.3,1.16,1.29,65879,47.8,52.0,46.4,51.6,1646.975,0.0,1.0
2024-05-03,1.32,1.45,1.1737,1.39,89936,52.8,58.0,46.948,55.6,2248.4,0.0,1.0
2024-05-06,1.2,1.32,1.2,1.3,102345,48.0,52.8,48.0,52.0,2558.625,0.0,1.0
2024-05-07,1.2,1.26,1.15,1.25,58754,48.0,50.4,46.0,50.0,1468.85,0.0,1.0
2024-05-08,1.16,1.18,1.16,1.18,16006,46.4,47.2,46.4,47.2,400.15,0.0,1.0
2024-05-09,1.16,1.205,1.12,1.205,109411,46.4,48.2,44.8,48.2,2735.275,0.0,1.0
2024-05-10,1.15,1.16,1.145,1.15,22255,46.0,46.4,45.8,46.0,556.375,0.0,1.0
2024-05-13,1.16,1.1732,1.07,1.14,56058,46.4,46.928,42.8,45.6,1401.45,0.0,1.0
2024-05-14,1.14,1.15,1.11,1.11,19439,45.6,46.0,44.4,44.4,485.975,0.0,1.0
2024-05-15,1.14,1.167,1.095,1.1218,15648,45.6,46.68,43.8,44.872,391.2,0.0,1.0
2024-05-16,1.16,1.21,1.15,1.15,21098,46.4,48.4,46.0,46.0,527.45,0.0,1.0
2024-05-17,1.15,1.2871,1.15,1.235,46509,46.0,51.484,46.0,49.4,1162.725,0.0,1.0
2024-05-20,1.15,1.19,1.11,1.125,20206,46.0,47.6,44.4,45.0,505.15,0.0,1.0
2024-05-21,1.16,1.1799,1.145,1.15,17734,46.4,47.196,45.8,46.0,443.35,0.0,1.0
2024-05-22,1.15,1.16,1.11,1.11,16887,46.0,46.4,44.4,44.4,422.175,0.0,1.0
2024-05-23,1.15,1.18,1.14,1.17,21251,46.0,47.2,45.6,46.8,531.275,0.0,1.0
2024-05-24,1.15,1.16,1.145,1.145,19014,46.0,46.4,45.8,45.8,475.35,0.0,1.0
2024-05-28,1.16,1.16,1.14,1.14,41808,46.4,46.4,45.6,45.6,1045.2,0.0,1.0
2024-05-29,1.15,1.1563,1.13,1.15,26950,46.0,46.252,45.2,46.0,673.75,0.0,1.0
2024-05-30,1.15,1.16,1.13,1.15,19365,46.0,46.4,45.2,46.0,484.125,0.0,1.0
2024-05-31,1.13,1.15,1.13,1.15,18563,45.2,46.0,45.2,46.0,464.075,0.0,1.0
2024-06-03,1.11,1.1299,1.06,1.1299,18074,44.4,45.196,42.4,45.196,451.85,0.0,1.0
2024-06-04,1.14,1.14,1.1,1.11,33824,45.6,45.6,44.0,44.4,845.6,0.0,1.0
2024-06-05,1.105,1.13,1.0901,1.1,13259,44.2,45.2,43.604,44.0,331.475,0.0,1.0
2024-06-06,1.09,1.12,1.09,1.0948,20903,43.6,44.8,43.6,43.792,522.575,0.0,1.0
2024-06-07,1.07,1.0999,1.05,1.0999,31745,42.8,43.996,42.0,43.996,793.625,0.0,1.0
2024-06-10,0.97,1.075,0.9501,1.052,105348,38.8,43.0,38.004,42.08,2633.7,0.0,1.0
2024-06-11,0.925,0.97,0.9201,0.97,98063,37.0,38.8,36.804,38.8,2451.575,0.0,1.0
2024-06-12,1.0,1.0267,0.96633,0.9699,17983,40.0,41.068,38.6532,38.796,449.575,0.0,1.0
2024-06-13,1.01,1.03,0.9738,1.03,25328,40.4,41.2,38.952,41.2,633.2,0.0,1.0
2024-06-14,0.9701,1.03,0.97,0.97,3847,38.804,41.2,38.8,38.8,96.175,0.0,1.0
2024-06-17,1.005,1.04,0.9702,0.97062,27710,40.2,41.6,38.808,38.8248,692.75,0.0,1.0
2024-06-18,0.9701,1.0299,0.97,1.02,8001,38.804,41.196,38.8,40.8,200.025,0.0,1.0
2024-06-20,1.05,1.05,1.0,1.0,5934,42.0,42.0,40.0,40.0,148.35,0.0,1.0
2024-06-21,0.98,1.01,0.98,0.99,37446,39.2,40.4,39.2,39.6,936.15,0.0,1.0
2024-06-24,0.99,1.005,0.98,0.98,7565,39.6,40.2,39.2,39.2,189.125,0.0,1.0
2024-06-25,1.03,1.0988,0.9822,1.0988,20901,41.2,43.952,39.288,43.952,522.525,0.0,1.0
2024-06-26,0.987575,1.03,0.95,0.9871,35959,39.503,41.2,38.0,39.484,898.975,0.0,1.0
2024-06-27,0.9607,0.99,0.96,0.99,11356,38.428,39.6,38.4,39.6,283.9,0.0,1.0
2024-06-28,1.21,1.45,1.09,1.22,17963441,48.4,58.0,43.6,48.8,449086.025,0.0,1.0
2024-07-01,1.1,1.23,1.0701,1.2,1090925,44.0,49.2,42.804,48.0,27273.125,0.0,1.0
2024-07-02,1.1,1.12,1.0,1.1,320765,44.0,44.8,40.0,44.0,8019.125,0.0,1.0
2024-07-03,1.15,1.15,1.06,1.09,125404,46.0,46.0,42.4,43.6,3135.1,0.0,1.0
2024-07-05,1.22,1.25,1.13,1.17,228568,48.8,50.0,45.2,46.8,5714.2,0.0,1.0
2024-07-08,1.19,1.2596,1.15,1.25,118705,47.6,50.384,46.0,50.0,2967.625,0.0,1.0
2024-07-09,1.18,1.22,1.1501,1.21,93439,47.2,48.8,46.004,48.4,2335.975,0.0,1.0
2024-07-10,1.1,1.21,1.1,1.2,161497,44.0,48.4,44.0,48.0,4037.425,0.0,1.0
2024-07-11,1.15,1.17,1.12,1.15,41313,46.0,46.8,44.8,46.0,1032.825,0.0,1.0
2024-07-12,1.15,1.1799,1.12,1.12,24803,46.0,47.196,44.8,44.8,620.075,0.0,1.0
2024-07-15,1.31,1.35,1.14,1.17,431951,52.4,54.0,45.6,46.8,10798.775,0.0,1.0
2024-07-16,1.26,1.32,1.25,1.29,199221,50.4,52.8,50.0,51.6,4980.525,0.0,1.0
2024-07-17,1.29,1.33,1.26,1.26,74917,51.6,53.2,50.4,50.4,1872.925,0.0,1.0
2024-07-18,1.21,1.3,1.2,1.3,19924,48.4,52.0,48.0,52.0,498.1,0.0,1.0
2024-07-19,1.25,1.3,1.22,1.28,65952,50.0,52.0,48.8,51.2,1648.8,0.0,1.0
2024-07-22,1.28,1.33,1.233,1.25,30126,51.2,53.2,49.32,50.0,753.15,0.0,1.0
2024-07-23,1.285,1.3099,1.2,1.23,19856,51.4,52.396,48.0,49.2,496.4,0.0,1.0
2024-07-24,1.24,1.34,1.2,1.34,36312,49.6,53.6,48.0,53.6,907.8,0.0,1.0
2024-07-25,1.25,1.31,1.21,1.31,27780,50.0,52.4,48.4,52.4,694.5,0.0,1.0
2024-07-26,1.23,1.2591,1.21,1.22,12134,49.2,50.364,48.4,48.8,303.35,0.0,1.0
2024-07-29,1.19,1.2312,1.19,1.22,15052,47.6,49.248,47.6,48.8,376.3,0.0,1.0
2024-07-30,1.21,1.25,1.15,1.2394,25449,48.4,50.0,46.0,49.576,636.225,0.0,1.0
2024-07-31,1.17,1.2001,1.16,1.2,10797,46.8,48.004,46.4,48.0,269.925,0.0,1.0
2024-08-01,1.12,1.1699,1.1053,1.16,17362,44.8,46.796,44.212,46.4,434.05,0.0,1.0
2024-08-02,1.02,1.1165,0.95,1.11,128270,40.8,44.66,38.0,44.4,3206.75,0.0,1.0
2024-08-05,0.881,1.01,0.88,0.9,138816,35.24,40.4,35.2,36.0,3470.4,0.0,1.0
2024-08-06,0.9183,1.07,0.89,0.89,46545,36.732,42.8,35.6,35.6,1163.625,0.0,1.0
2024-08-07,0.7589,1.1,0.7589,1.0999,98123,30.356,44.0,30.356,43.996,2453.075,0.0,1.0
2024-08-08,0.9026,0.94,0.75,0.89,71416,36.104,37.6,30.0,35.6,1785.4,0.0,1.0
2024-08-09,0.8999,0.97,0.8711,0.92,11808,35.996,38.8,34.844,36.8,295.2,0.0,1.0
2024-08-12,0.88,0.9623,0.8442,0.8442,73724,35.2,38.492,33.768,33.768,1843.1,0.0,1.0
2024-08-13,0.98,1.0,0.9064,0.9064,2981,39.2,40.0,36.256,36.256,74.525,0.0,1.0
2024-08-14,1.03,1.03,0.8977,0.99,18539,41.2,41.2,35.908,39.6,463.475,0.0,1.0
2024-08-15,1.0,1.09,0.96,1.09,27096,40.0,43.6,38.4,43.6,677.4,0.0,1.0
2024-08-16,1.06,1.15,0.99,1.05,59164,42.4,46.0,39.6,42.0,1479.1,0.0,1.0
2024-08-19,1.0996,1.15,0.9901,1.0,1295531,43.984,46.0,39.604,40.0,32388.275,0.0,1.0
2024-08-20,1.27,1.3,1.03,1.21,616563,50.8,52.0,41.2,48.4,15414.075,0.0,1.0
2024-08-21,1.2,1.21,1.13,1.1703,83772,48.0,48.4,45.2,46.812,2094.3,0.0,1.0
2024-08-22,1.3,1.32,1.15,1.2001,127440,52.0,52.8,46.0,48.004,3186,0.0,1.0
2024-08-23,1.22,1.265,1.15,1.26,61017,48.8,50.6,46.0,50.4,1525.425,0.0,1.0
2024-08-26,1.18,1.25,1.16,1.17,91383,47.2,50.0,46.4,46.8,2284.575,0.0,1.0
2024-08-27,1.2,1.23,1.1004,1.11,60118,48.0,49.2,44.016,44.4,1502.95,0.0,1.0
2024-08-28,1.16,1.2098,1.15,1.15,34190,46.4,48.392,46.0,46.0,854.75,0.0,1.0
2024-08-29,1.15,1.21,1.15,1.185,45356,46.0,48.4,46.0,47.4,1133.9,0.0,1.0
2024-08-30,1.22,1.23,1.15,1.1504,6312,48.8,49.2,46.0,46.016,157.8,0.0,1.0
2024-09-03,1.12,1.19,1.09,1.19,17602,44.8,47.6,43.6,47.6,440.05,0.0,1.0
2024-09-04,1.15,1.19,1.0492,1.05,34152,46.0,47.6,41.968,42.0,853.8,0.0,1.0
2024-09-05,1.14,1.18,1.1,1.1482,10682,45.6,47.2,44.0,45.928,267.05,0.0,1.0
2024-09-06,1.18,1.19,1.1,1.14,12414,47.2,47.6,44.0,45.6,310.35,0.0,1.0
2024-09-09,1.16,1.18,1.0471,1.13,22699,46.4,47.2,41.884,45.2,567.475,0.0,1.0
2024-09-10,1.09,1.2,1.06,1.06,41332,43.6,48.0,42.4,42.4,1033.3,0.0,1.0
2024-09-11,1.05,1.13,0.893,0.893,119472,42.0,45.2,35.72,35.72,2986.8,0.0,1.0
2024-09-12,1.11,1.16,1.02,1.06,66679,44.4,46.4,40.8,42.4,1666.975,0.0,1.0
2024-09-13,1.2,1.25,1.16,1.17,243771,48.0,50.0,46.4,46.8,6094.275,0.0,1.0
2024-09-16,1.2489,1.25,1.2,1.22,83362,49.956,50.0,48.0,48.8,2084.05,0.0,1.0
2024-09-17,1.2,1.25,1.2,1.25,25085,48.0,50.0,48.0,50.0,627.125,0.0,1.0
2024-09-18,1.2,1.25,1.2,1.2033,35952,48.0,50.0,48.0,48.132,898.8,0.0,1.0
2024-09-19,1.2,1.25,1.2,1.21,44567,48.0,50.0,48.0,48.4,1114.175,0.0,1.0
2024-09-20,1.18,1.2,1.14,1.2,51293,47.2,48.0,45.6,48.0,1282.325,0.0,1.0
2024-09-23,1.13,1.18,1.1099,1.18,39346,45.2,47.2,44.396,47.2,983.65,0.0,1.0
2024-09-24,1.16,1.22,1.16,1.22,13432,46.4,48.8,46.4,48.8,335.8,0.0,1.0
2024-09-25,1.19,1.2199,1.13,1.18,20457,47.6,48.796,45.2,47.2,511.425,0.0,1.0
2024-09-26,1.2,1.2,1.17,1.19,7435,48.0,48.0,46.8,47.6,185.875,0.0,1.0
2024-09-27,1.21,1.23,1.18,1.205,12392,48.4,49.2,47.2,48.2,309.8,0.0,1.0
2024-09-30,1.19,1.19,1.17,1.19,8420,47.6,47.6,46.8,47.6,210.5,0.0,1.0
2024-10-01,1.09,1.21,1.08,1.21,74412,43.6,48.4,43.2,48.4,1860.3,0.0,1.0
2024-10-02,1.13,1.16,1.1,1.13,4043,45.2,46.4,44.0,45.2,101.075,0.0,1.0
2024-10-03,1.09,1.12,1.09,1.0928,1974,43.6,44.8,43.6,43.712,49.35,0.0,1.0
2024-10-04,1.09,1.1289,1.09,1.1,6207,43.6,45.156,43.6,44.0,155.175,0.0,1.0
2024-10-07,1.1,1.14,1.0901,1.1,12622,44.0,45.6,43.604,44.0,315.55,0.0,1.0
2024-10-08,1.08,1.13,1.075,1.1,6509,43.2,45.2,43.0,44.0,162.725,0.0,1.0
2024-10-09,1.07,1.11,1.04,1.04,19058,42.8,44.4,41.6,41.6,476.45,0.0,1.0
2024-10-10,1.08,1.0837,1.04,1.04,6697,43.2,43.348,41.6,41.6,167.425,0.0,1.0
2024-10-11,1.07,1.1169,1.05,1.08,9922,42.8,44.676,42.0,43.2,248.05,0.0,1.0
2024-10-14,1.09,1.11,1.06,1.1,22725,43.6,44.4,42.4,44.0,568.125,0.0,1.0
2024-10-15,1.06,1.08,1.04,1.06,16057,42.4,43.2,41.6,42.4,401.425,0.0,1.0
2024-10-16,1.12,1.1364,1.03,1.06,37303,44.8,45.456,41.2,42.4,932.575,0.0,1.0
2024-10-17,1.07,1.12,1.05,1.08,21341,42.8,44.8,42.0,43.2,533.525,0.0,1.0
2024-10-18,1.05,1.1099,1.03,1.03,14520,42.0,44.396,41.2,41.2,363,0.0,1.0
2024-10-21,1.03,1.0815,1.03,1.03,21057,41.2,43.26,41.2,41.2,526.425,0.0,1.0
2024-10-22,1.06,1.075,1.03,1.03,34685,42.4,43.0,41.2,41.2,867.125,0.0,1.0
2024-10-23,1.02,1.065,1.01,1.0475,22553,40.8,42.6,40.4,41.9,563.825,0.0,1.0
2024-10-24,1.015,1.05,1.01,1.01,13982,40.6,42.0,40.4,40.4,349.55,0.0,1.0
2024-10-25,1.01,1.0599,1.0,1.0,44694,40.4,42.396,40.0,40.0,1117.35,0.0,1.0
2024-10-28,1.02,1.08,1.0,1.02,31083,40.8,43.2,40.0,40.8,777.075,0.0,1.0
2024-10-29,1.05,1.075,1.0,1.07,30416,42.0,43.0,40.0,42.8,760.4,0.0,1.0
2024-10-30,1.1,1.14,1.0,1.01,100705,44.0,45.6,40.0,40.4,2517.625,0.0,1.0
2024-10-31,1.13,1.155,1.05,1.08,65205,45.2,46.2,42.0,43.2,1630.125,0.0,1.0
2024-11-01,1.09,1.1344,1.09,1.12,27185,43.6,45.376,43.6,44.8,679.625,0.0,1.0
2024-11-04,1.11,1.115,1.05,1.06,33191,44.4,44.6,42.0,42.4,829.775,0.0,1.0
2024-11-05,1.04,1.11,1.0,1.08,31246,41.6,44.4,40.0,43.2,781.15,0.0,1.0
2024-11-06,1.02,1.11,1.01,1.03,31911,40.8,44.4,40.4,41.2,797.775,0.0,1.0
2024-11-07,1.03,1.07,1.0,1.0,14453,41.2,42.8,40.0,40.0,361.325,0.0,1.0
2024-11-08,1.05,1.1056,1.0,1.01,35549,42.0,44.224,40.0,40.4,888.725,0.0,1.0
2024-11-11,1.0,1.11,1.0,1.03,28353,40.0,44.4,40.0,41.2,708.825,0.0,1.0
2024-11-12,1.0,1.0977,1.0,1.0,44716,40.0,43.908,40.0,40.0,1117.9,0.0,1.0
2024-11-13,0.9905,1.1199,0.91,1.1199,56053,39.62,44.796,36.4,44.796,1401.325,0.0,1.0
2024-11-14,1.01,1.01,0.95,0.99,10634,40.4,40.4,38.0,39.6,265.85,0.0,1.0
2024-11-15,0.93,1.005,0.93,0.978,24496,37.2,40.2,37.2,39.12,612.4,0.0,1.0
2024-11-18,0.906,1.01,0.906,0.965,36985,36.24,40.4,36.24,38.6,924.625,0.0,1.0
2024-11-19,0.972,1.03,0.9,0.9,32120,38.88,41.2,36.0,36.0,803,0.0,1.0
2024-11-20,0.88,0.94,0.82,0.94,217553,35.2,37.6,32.8,37.6,5438.825,0.0,1.0
2024-11-21,0.9799,1.01,0.901,0.9305,118081,39.196,40.4,36.04,37.22,2952.025,0.0,1.0
2024-11-22,0.9701,0.9899,0.921,0.97,21610,38.804,39.596,36.84,38.8,540.25,0.0,1.0
2024-11-25,0.9501,1.08,0.94,1.04,53599,38.004,43.2,37.6,41.6,1339.975,0.0,1.0
2024-11-26,0.98,1.02,0.9501,0.9501,19937,39.2,40.8,38.004,38.004,498.425,0.0,1.0
2024-11-27,0.97,1.03,0.9631,1.03,67892,38.8,41.2,38.524,41.2,1697.3,0.0,1.0
2024-11-29,0.98,0.99,0.92,0.92,7558,39.2,39.6,36.8,36.8,188.95,0.0,1.0
2024-12-02,0.98,0.9999,0.85,0.85,45707,39.2,39.996,34.0,34.0,1142.675,0.0,1.0
2024-12-03,0.98,1.0,0.94,0.94,49616,39.2,40.0,37.6,37.6,1240.4,0.0,1.0
2024-12-04,0.9601,1.07,0.95,1.07,30133,38.404,42.8,38.0,42.8,753.325,0.0,1.0
2024-12-05,0.95,0.9897,0.95,0.98,4867,38.0,39.588,38.0,39.2,121.675,0.0,1.0
2024-12-06,0.97,1.0,0.96,0.9601,44285,38.8,40.0,38.4,38.404,1107.125,0.0,1.0
2024-12-09,0.99,0.99,0.97,0.99,19591,39.6,39.6,38.8,39.6,489.775,0.0,1.0
2024-12-10,1.0,1.0,0.975,0.9842,32545,40.0,40.0,39.0,39.368,813.625,0.0,1.0
2024-12-11,0.981,1.07,0.9801,1.07,24472,39.24,42.8,39.204,42.8,611.8,0.0,1.0
2024-12-12,0.9501,0.99,0.9348,0.95,34909,38.004,39.6,37.392,38.0,872.725,0.0,1.0
2024-12-13,1.01,1.05,0.9001,0.9501,94310,40.4,42.0,36.004,38.004,2357.75,0.0,1.0
2024-12-16,1.02,1.07,0.95,0.9696,133818,40.8,42.8,38.0,38.784,3345.45,0.0,1.0
2024-12-17,1.0222,1.05,0.8801,0.99,79060,40.888,42.0,35.204,39.6,1976.5,0.0,1.0
2024-12-18,0.9501,1.05,0.94999,1.05,42224,38.004,42.0,37.9996,42.0,1055.6,0.0,1.0
2024-12-19,0.9704,1.05,0.91,0.92,17831,38.816,42.0,36.4,36.8,445.775,0.0,1.0
2024-12-20,0.93,0.98,0.93,0.96,38764,37.2,39.2,37.2,38.4,969.1,0.0,1.0
2024-12-23,0.9699,1.03,0.95,1.01,15876,38.796,41.2,38.0,40.4,396.9,0.0,1.0
2024-12-24,0.9999,1.03,0.95,1.028,21924,39.996,41.2,38.0,41.12,548.1,0.0,1.0
2024-12-26,0.96,1.03,0.96,0.99,48531,38.4,41.2,38.4,39.6,1213.275,0.0,1.0
2024-12-27,0.98,1.02,0.95,1.0,6807,39.2,40.8,38.0,40.0,170.175,0.0,1.0
2024-12-30,0.99,1.0199,0.95,0.99,31361,39.6,40.796,38.0,39.6,784.025,0.0,1.0
2024-12-31,0.96,1.0199,0.94,0.965,28756,38.4,40.796,37.6,38.6,718.9,0.0,1.0
2025-01-02,0.94,1.0,0.94,0.982,40047,37.6,40.0,37.6,39.28,1001.175,0.0,1.0
2025-01-03,0.98,1.0,0.95,0.95,45853,39.2,40.0,38.0,38.0,1146.325,0.0,1.0
2025-01-06,1.0,1.0,0.96,0.98,14099,40.0,40.0,38.4,39.2,352.475,0.0,1.0
2025-01-07,0.9884,1.0,0.95,1.0,7607,39.536,40.0,38.0,40.0,190.175,0.0,1.0
2025-01-08,0.98,1.0,0.98,0.99,14565,39.2,40.0,39.2,39.6,364.125,0.0,1.0
2025-01-10,0.975001,0.99,0.9403,0.96,22949,39.00004,39.6,37.612,38.4,573.725,0.0,1.0
2025-01-13,0.99,1.0,0.965,1.0,11248,39.6,40.0,38.6,40.0,281.2,0.0,1.0
2025-01-14,0.9275,0.9999,0.91,0.99,27342,37.1,39.996,36.4,39.6,683.55,0.0,1.0
2025-01-15,0.919899,0.92,0.85,0.901,49860,36.79596,36.8,34.0,36.04,1246.5,0.0,1.0
2025-01-16,0.92,0.9899,0.8801,0.8801,30681,36.8,39.596,35.204,35.204,767.025,0.0,1.0
2025-01-17,0.94,0.97,0.89,0.89,55794,37.6,38.8,35.6,35.6,1394.85,0.0,1.0
2025-01-21,0.92,0.977501,0.9,0.96,89224,36.8,39.10004,36.0,38.4,2230.6,0.0,1.0
2025-01-22,0.873,0.949899,0.8008,0.911,179522,34.92,37.99596,32.032,36.44,4488.05,0.0,1.0
2025-01-23,0.8702,0.9529,0.8601,0.8731,83164,34.808,38.116,34.404,34.924,2079.1,0.0,1.0
2025-01-24,0.9,0.9886,0.88,0.9105,81244,36.0,39.544,35.2,36.42,2031.1,0.0,1.0
2025-01-27,0.8999,0.95,0.8601,0.89,22124,35.996,38.0,34.404,35.6,553.1,0.0,1.0
2025-01-28,0.8466,0.95,0.7777,0.8605,109439,33.864,38.0,31.108,34.42,2735.975,0.0,1.0
2025-01-29,0.7899,0.875,0.77,0.851,80245,31.596,35.0,30.8,34.04,2006.125,0.0,1.0
2025-01-30,0.83,0.8499,0.771,0.771,26240,33.2,33.996,30.84,30.84,656,0.0,1.0
2025-01-31,0.792,0.839,0.761,0.81495,31325,31.68,33.56,30.44,32.598,783.125,0.0,1.0
2025-02-03,0.8,0.8399,0.76,0.77,18357,32.0,33.596,30.4,30.8,458.925,0.0,1.0
2025-02-04,0.877499,0.8999,0.8051,0.8225,39726,35.09996,35.996,32.204,32.9,993.15,0.0,1.0
2025-02-05,0.856,0.9,0.806,0.853,37397,34.24,36.0,32.24,34.12,934.925,0.0,1.0
2025-02-06,0.91,0.91,0.806101,0.806101,21219,36.4,36.4,32.24404,32.24404,530.475,0.0,1.0
2025-02-07,0.91,0.91,0.8507,0.8507,13357,36.4,36.4,34.028,34.028,333.925,0.0,1.0
2025-02-10,0.842,0.924,0.842,0.8897,27205,33.68,36.96,33.68,35.588,680.125,0.0,1.0
2025-02-11,0.9451,0.9451,0.9451,0.9451,1127,37.804,37.804,37.804,37.804,28.175,0.0,1.0
2025-02-12,0.8689,0.9,0.83,0.85,47771,34.756,36.0,33.2,34.0,1194.275,0.0,1.0
2025-02-13,0.8899,0.889999,0.78,0.791,10962,35.596,35.59996,31.2,31.64,274.05,0.0,1.0
2025-02-14,0.889,0.889,0.82,0.85515,20643,35.56,35.56,32.8,34.206,516.075,0.0,1.0
2025-02-18,0.853,0.88,0.82,0.85,6764,34.12,35.2,32.8,34.0,169.1,0.0,1.0
2025-02-19,0.85,0.85,0.8173,0.85,10481,34.0,34.0,32.692,34.0,262.025,0.0,1.0
2025-02-20,0.8991,0.9,0.82,0.87,28729,35.964,36.0,32.8,34.8,718.225,0.0,1.0
2025-02-21,0.843,0.959899,0.8219,0.8991,44556,33.72,38.39596,32.876,35.964,1113.9,0.0,1.0
2025-02-24,0.8367,0.92,0.772,0.844,16599,33.468,36.8,30.88,33.76,414.975,0.0,1.0
2025-02-25,0.8394,0.8499,0.785,0.785,11695,33.576,33.996,31.4,31.4,292.375,0.0,1.0
2025-02-26,0.829999,0.849999,0.8,0.804,3793,33.19996,33.99996,32.0,32.16,94.825,0.0,1.0
2025-02-27,0.82,0.86,0.785,0.8,32816,32.8,34.4,31.4,32.0,820.4,0.0,1.0
2025-02-28,0.85,0.898,0.7851,0.8495,51404,34.0,35.92,31.404,33.98,1285.1,0.0,1.0
2025-03-03,0.85,0.85,0.7906,0.83,11877,34.0,34.0,31.624,33.2,296.925,0.0,1.0
2025-03-04,0.8399,0.849,0.732,0.849,49232,33.596,33.96,29.28,33.96,1230.8,0.0,1.0
2025-03-05,0.748,0.84,0.64,0.84,47812,29.92,33.6,25.6,33.6,1195.3,0.0,1.0
2025-03-06,0.651,0.748,0.65,0.748,7966,26.04,29.92,26.0,29.92,199.15,0.0,1.0
2025-03-07,0.6894,0.752009,0.5723,0.6249,82329,27.576,30.08036,22.892,24.996,2058.225,0.0,1.0
2025-03-10,0.71,0.74,0.615,0.669,25581,28.4,29.6,24.6,26.76,639.525,0.0,1.0
2025-03-11,0.7295,0.7387,0.6915,0.7387,2758,29.18,29.548,27.66,29.548,68.95,0.0,1.0
2025-03-12,0.7487,0.75,0.683,0.75,6558,29.948,30.0,27.32,30.0,163.95,0.0,1.0
2025-03-13,0.7259,0.745,0.6664,0.745,8391,29.036,29.8,26.656,29.8,209.775,0.0,1.0
2025-03-14,0.7799,0.799899,0.695,0.71,15228,31.196,31.99596,27.8,28.4,380.7,0.0,1.0
2025-03-17,0.79,0.79,0.79,0.79,4896,31.6,31.6,31.6,31.6,122.4,0.0,1.0
2025-03-18,0.68,0.79,0.6585,0.73,12071,27.2,31.6,26.34,29.2,301.775,0.0,1.0
2025-03-19,0.684,0.8,0.6176,0.669,31390,27.36,32.0,24.704,26.76,784.75,0.0,1.0
2025-03-20,0.71,0.7999,0.683,0.7932,13443,28.4,31.996,27.32,31.728,336.075,0.0,1.0
2025-03-21,0.7747,0.7999,0.62,0.744999,35260,30.988,31.996,24.8,29.79996,881.5,0.0,1.0
2025-03-24,0.7106,0.745,0.695,0.745,8638,28.424,29.8,27.8,29.8,215.95,0.0,1.0
2025-03-25,0.695,0.74,0.695,0.723484,18754,27.8,29.6,27.8,28.93936,468.85,0.0,1.0
2025-03-26,0.64,0.660498,0.62,0.6602,47563,25.6,26.41992,24.8,26.408,1189.075,0.0,1.0
2025-03-27,0.68,0.7298,0.647,0.649,14647,27.2,29.192,25.88,25.96,366.175,0.0,1.0
2025-03-28,0.6599,0.684483,0.619,0.666,52146,26.396,27.37932,24.76,26.64,1303.65,0.0,1.0
2025-03-31,0.5873,0.6657,0.557,0.6003,25631,23.492,26.628,22.28,24.012,640.775,0.0,1.0
2025-04-01,0.57,0.6999,0.561,0.57,24523,22.8,27.996,22.44,22.8,613.075,0.0,1.0
2025-04-02,0.6083,0.696,0.57,0.634999,109936,24.332,27.84,22.8,25.39996,2748.4,0.0,1.0
2025-04-03,0.5617,0.6972,0.5434,0.6972,82455,22.468,27.888,21.736,27.888,2061.375,0.0,1.0
2025-04-04,0.6644,0.7,0.450001,0.599,243455,26.576,28.0,18.00004,23.96,6086.375,0.0,1.0
2025-04-07,0.578,0.729999,0.5054,0.719,49748,23.12,29.19996,20.216,28.76,1243.7,0.0,1.0
2025-04-08,0.5801,0.7623,0.4901,0.4901,237046,23.204,30.492,19.604,19.604,5926.15,0.0,1.0
2025-04-09,0.62,0.66,0.5164,0.565,41291,24.8,26.4,20.656,22.6,1032.275,0.0,1.0
2025-04-10,0.55215,0.65,0.55215,0.61,26780,22.086,26.0,22.086,24.4,669.5,0.0,1.0
2025-04-11,0.579999,0.58,0.5501,0.5522,5542,23.19996,23.2,22.004,22.088,138.55,0.0,1.0
2025-04-14,0.5465,0.63,0.51,0.5544,73133,21.86,25.2,20.4,22.176,1828.325,0.0,1.0
2025-04-15,0.54,0.565012,0.5,0.541,7484,21.6,22.60048,20.0,21.64,187.1,0.0,1.0
2025-04-16,0.4994,0.569,0.4801,0.558537,6184,19.976,22.76,19.204,22.34148,154.6,0.0,1.0
2025-04-17,0.49,0.5,0.48,0.48,4235,19.6,20.0,19.2,19.2,105.875,0.0,1.0
2025-04-21,0.412,0.8683,0.3518,0.48495,7199089,16.48,34.732,14.072,19.398,179977.225,0.0,1.0
2025-04-22,0.375,0.399899,0.2975,0.3873,276398,15.0,15.99596,11.9,15.492,6909.95,0.0,1.0
2025-04-23,0.351,0.375,0.3401,0.345,141645,14.04,15.0,13.604,13.8,3541.125,0.0,1.0
2025-04-24,0.316,0.3765,0.30695,0.363499,163721,12.64,15.06,12.278,14.53996,4093.025,0.0,1.0
2025-04-25,0.359,0.37,0.32,0.3691,116622,14.36,14.8,12.8,14.764,2915.55,0.0,1.0
2025-04-28,0.3292,0.3699,0.3112,0.3375,143947,13.168,14.796,12.448,13.5,3598.675,0.0,1.0
2025-04-29,0.317,0.3289,0.2963,0.3289,135570,12.68,13.156,11.852,13.156,3389.25,0.0,1.0
2025-04-30,0.3022,0.3233,0.3,0.3064,28797,12.088,12.932,12.0,12.256,719.925,0.0,1.0
2025-05-01,0.307,0.322,0.2911,0.322,79794,12.28,12.88,11.644,12.88,1994.85,0.0,1.0
2025-05-02,0.298,0.3135,0.292,0.292,39668,11.92,12.54,11.68,11.68,991.7,0.0,1.0
2025-05-05,0.307,0.333692,0.2909,0.3026,108184,12.28,13.34768,11.636,12.104,2704.6,0.0,1.0
2025-05-06,0.316,0.3293,0.3071,0.31,44647,12.64,13.172,12.284,12.4,1116.175,0.0,1.0
2025-05-07,0.4101,0.4495,0.305,0.305,834658,16.404,17.98,12.2,12.2,20866.45,0.0,1.0
2025-05-08,0.393348,0.4301,0.3705,0.3855,376124,15.73392,17.204,14.82,15.42,9403.1,0.0,1.0
2025-05-09,0.3461,0.4155,0.34081,0.39,103559,13.844,16.62,13.6324,15.6,2588.975,0.0,1.0
2025-05-12,0.335,0.38,0.325,0.34,52573,13.4,15.2,13.0,13.6,1314.325,0.0,1.0
2025-05-13,0.355,0.4765,0.33,0.36,2694474,14.2,19.06,13.2,14.4,67361.85,0.0,1.0
2025-05-14,0.37,0.5332,0.3337,0.365,1966583,14.8,21.328,13.348,14.6,49164.575,0.0,1.0
2025-05-15,0.361,0.4199,0.3531,0.3741,257026,14.44,16.796,14.124,14.964,6425.65,0.0,1.0
2025-05-16,0.338,0.3698,0.336,0.3698,230814,13.52,14.792,13.44,14.792,5770.35,0.0,1.0
2025-05-19,0.3125,0.3475,0.3078,0.3405,192448,12.5,13.9,12.312,13.62,4811.2,0.0,1.0
2025-05-20,0.3001,0.33,0.2975,0.315,152068,12.004,13.2,11.9,12.6,3801.7,0.0,1.0
2025-05-21,0.272,0.3,0.2603,0.3,259763,10.88,12.0,10.412,12.0,6494.075,0.0,1.0
2025-05-22,0.251099,0.272,0.2428,0.272,119419,10.04396,10.88,9.712,10.88,2985.475,0.0,1.0
2025-05-23,0.253,0.2695,0.2367,0.257,41368,10.12,10.78,9.468,10.28,1034.2,0.0,1.0
2025-05-27,0.262,0.2718,0.25,0.2618,18670,10.48,10.872,10.0,10.472,466.75,0.0,1.0
2025-05-28,0.2649,0.4748,0.2403,0.285,48706645,10.596,18.992,9.612,11.4,1217666.125,0.0,1.0
2025-05-29,0.2647,0.2786,0.2454,0.2454,1257349,10.588,11.144,9.816,9.816,31433.725,0.0,1.0
2025-05-30,0.3404,0.443,0.294,0.3569,102161530,13.616,17.72,11.76,14.276,2554038.25,0.0,1.0
2025-06-02,0.34,0.3499,0.2785,0.2785,3239069,13.6,13.996,11.14,11.14,80976.725,0.0,1.0
2025-06-03,0.306,0.3395,0.2947,0.296,1084850,12.24,13.58,11.788,11.84,27121.25,0.0,1.0
2025-06-04,0.313,0.3407,0.301,0.3116,639669,12.52,13.628,12.04,12.464,15991.725,0.0,1.0
2025-06-05,0.3521,0.364,0.31,0.31,1883087,14.084,14.56,12.4,12.4,47077.175,0.0,1.0
2025-06-06,0.3229,0.348,0.3187,0.3255,12274122,12.916,13.92,12.748,13.02,306853.05,0.0,1.0
2025-06-09,0.3228,0.3487,0.2944,0.3165,868415,12.912,13.948,11.776,12.66,21710.375,0.0,1.0
2025-06-10,0.3219,0.3283,0.302301,0.3174,538754,12.876,13.132,12.09204,12.696,13468.85,0.0,1.0
2025-06-11,0.3264,0.3457,0.312,0.3183,925968,13.056,13.828,12.48,12.732,23149.2,0.0,1.0
2025-06-12,0.3241,0.33,0.31,0.3175,314675,12.964,13.2,12.4,12.7,7866.875,0.0,1.0
2025-06-13,0.3126,0.3209,0.3053,0.3173,269990,12.504,12.836,12.212,12.692,6749.75,0.0,1.0
2025-06-16,0.31,0.3221,0.3,0.3004,159346,12.4,12.884,12.0,12.016,3983.65,0.0,1.0
2025-06-17,0.3038,0.3286,0.301,0.3117,222540,12.152,13.144,12.04,12.468,5563.5,0.0,1.0
2025-06-18,0.3079,0.31,0.2901,0.3051,110454,12.316,12.4,11.604,12.204,2761.35,0.0,1.0
2025-06-20,0.3097,0.32,0.3,0.32,105831,12.388,12.8,12.0,12.8,2645.775,0.0,1.0
2025-06-23,0.3463,0.73,0.3,0.7167,225112629,13.852,29.2,12.0,28.668,5627815.725,0.0,1.0
2025-06-24,0.283,0.3327,0.2714,0.33,5917132,11.32,13.308,10.856,13.2,147928.3,0.0,1.0
2025-06-25,0.279,0.299,0.265,0.2771,3079913,11.16,11.96,10.6,11.084,76997.825,0.0,1.0
2025-06-26,0.2525,0.2777,0.2459,0.273,2253854,10.1,11.108,9.836,10.92,56346.35,0.0,1.0
2025-06-27,0.279,0.285,0.255,0.26,4922124,11.16,11.4,10.2,10.4,123053.1,0.0,1.0
2025-06-30,0.255101,0.2699,0.2397,0.2657,1593504,10.20404,10.796,9.588,10.628,39837.6,0.0,1.0
2025-07-01,0.2602,0.298,0.26,0.2664,20148085,10.408,11.92,10.4,10.656,503702.125,0.0,1.0
2025-07-02,0.279,0.2894,0.25,0.25,5041056,11.16,11.576,10.0,10.0,126026.4,0.0,1.0
2025-07-03,0.2785,0.284,0.26,0.2671,2580132,11.14,11.36,10.4,10.684,64503.3,0.0,1.0
2025-07-07,0.2644,0.32,0.2644,0.285,6065295,10.576,12.8,10.576,11.4,151632.375,0.0,1.0
2025-07-08,0.2831,0.285,0.2627,0.2725,3509178,11.324,11.4,10.508,10.9,87729.45,0.0,1.0
2025-07-09,0.2784,0.3,0.2706,0.2948,5516761,11.136,12.0,10.824,11.792,137919.025,0.0,1.0
2025-07-10,0.2812,0.3058,0.2727,0.2929,4888797,11.248,12.232,10.908,11.716,122219.925,0.0,1.0
2025-07-11,0.2715,0.2956,0.27,0.2949,4108472,10.86,11.824,10.8,11.796,102711.8,0.0,1.0
2025-07-14,0.2666,0.288,0.256,0.2762,3538960,10.664,11.52,10.24,11.048,88474,0.0,1.0
2025-07-15,0.2685,0.2781,0.255,0.2698,3151050,10.74,11.124,10.2,10.792,78776.25,0.0,1.0
2025-07-16,0.243,0.3074,0.241,0.267,8357956,9.72,12.296,9.64,10.68,208948.9,0.0,1.0
2025-07-17,0.281,0.3324,0.2511,0.2511,25396823,11.24,13.296,10.044,10.044,634920.575,0.0,1.0
2025-07-18,0.2755,0.3293,0.2631,0.3285,54484782,11.02,13.172,10.524,13.14,1362119.55,0.0,1.0
2025-07-21,0.2705,0.2905,0.2588,0.2588,7518508,10.82,11.62,10.352,10.352,187962.7,0.0,1.0
2025-07-22,0.2673,0.2742,0.251,0.2573,4438157,10.692,10.968,10.04,10.292,110953.925,0.0,1.0
2025-07-23,0.2451,0.2518,0.2344,0.25,5407045,9.804,10.072,9.376,10.0,135176.125,0.0,1.0
2025-07-24,0.2206,0.2439,0.2205,0.2401,2939266,8.824,9.756,8.82,9.604,73481.65,0.0,1.0
2025-07-25,0.1854,0.2239,0.1725,0.222,4508602,7.416,8.956,6.9,8.88,112715.05,0.0,1.0
2025-07-28,0.1958,0.1997,0.1875,0.1892,2143830,7.832,7.988,7.5,7.568,53595.75,0.0,1.0
2025-07-29,0.203,0.209,0.19,0.1951,2251057,8.12,8.36,7.6,7.804,56276.425,0.0,1.0
2025-07-30,0.1725,0.2,0.1705,0.1968,2176859,6.9,8.0,6.82,7.872,54421.475,0.0,1.0
2025-07-31,0.1513,0.1722,0.15,0.17,1632178,6.052,6.888,6.0,6.8,40804.45,0.0,1.0
2025-08-01,0.1401,0.154,0.130501,0.1501,1734987,5.604,6.16,5.22004,6.004,43374.675,0.0,1.0
2025-08-04,0.1576,0.1637,0.141,0.141,1889405,6.304,6.548,5.64,5.64,47235.125,0.0,1.0
2025-08-05,0.1505,0.1624,0.1468,0.1606,1500006,6.02,6.496,5.872,6.424,37500.15,0.0,1.0
2025-08-06,0.1434,0.1521,0.1408,0.1504,1198026,5.736,6.084,5.632,6.016,29950.65,0.0,1.0
2025-08-07,0.1416,0.1599,0.14,0.143,1510341,5.664,6.396,5.6,5.72,37758.525,0.0,1.0
2025-08-08,0.14805,0.1515,0.1351,0.14,699477,5.922,6.06,5.404,5.6,17486.925,0.0,1.0
2025-08-11,0.1575,0.1617,0.1503,0.152,738259,6.3,6.468,6.012,6.08,18456.475,0.0,1.0
2025-08-12,0.1678,0.1705,0.1574,0.1574,1110812,6.712,6.82,6.296,6.296,27770.3,0.0,1.0
2025-08-13,0.1506,0.1628,0.15,0.1628,1172138,6.024,6.512,6.0,6.512,29303.45,0.0,1.0
2025-08-14,0.1442,0.1641,0.1422,0.147,5909948,5.768,6.564,5.688,5.88,147748.7,0.0,1.0
2025-08-15,0.1482,0.165,0.145,0.1531,7841603,5.928,6.6,5.8,6.124,196040.075,0.0,1.0
2025-08-18,0.1391,0.148001,0.1369,0.1468,1604755,5.564,5.92004,5.476,5.872,40118.875,0.0,1.0
2025-08-19,0.1342,0.1389,0.13,0.131,1354727,5.368,5.556,5.2,5.24,33868.175,0.0,1.0
2025-08-20,0.1446,0.145,0.13,0.1345,2922996,5.784,5.8,5.2,5.38,73074.9,0.0,1.0
2025-08-21,0.137,0.151,0.13,0.1435,3553974,5.48,6.04,5.2,5.74,88849.35,0.0,1.0
2025-08-22,0.1355,0.143,0.131,0.1393,1177079,5.42,5.72,5.24,5.572,29426.975,0.0,1.0
2025-08-25,0.1354,0.1431,0.1338,0.1338,948255,5.416,5.724,5.352,5.352,23706.375,0.0,1.0
2025-08-26,0.1335,0.139999,0.1321,0.137,1250973,5.34,5.59996,5.284,5.48,31274.325,0.0,1.0
2025-08-27,0.1393,0.157,0.1305,0.1305,12885613,5.572,6.28,5.22,5.22,322140.325,0.0,1.0
2025-08-28,0.1384,0.1479,0.1355,0.139,2336765,5.536,5.916,5.42,5.56,58419.125,0.0,1.0
2025-08-29,0.1398,0.144,0.1343,0.1371,1904444,5.592,5.76,5.372,5.484,47611.1,0.0,1.0
2025-09-02,0.132,0.1374,0.1315,0.1315,934280,5.28,5.496,5.26,5.26,23357,0.0,1.0
2025-09-03,0.12,0.1359,0.1142,0.1347,2154587,4.8,5.436,4.568,5.388,53864.675,0.0,1.0
2025-09-04,0.1026,0.125,0.0933,0.1221,3801572,4.104,5.0,3.732,4.884,95039.3,0.0,1.0
2025-09-05,0.1166,0.1346,0.1,0.1018,12745440,4.664,5.384,4.0,4.072,318636,0.0,1.0
2025-09-08,0.111,0.122,0.105,0.1143,3452058,4.44,4.88,4.2,4.572,86301.45,0.0,1.0
2025-09-09,0.1196,0.1238,0.1103,0.1152,2995333,4.784,4.952,4.412,4.608,74883.325,0.0,1.0
2025-09-10,0.1136,0.12,0.1116,0.113,1176970,4.544,4.8,4.464,4.52,29424.25,0.0,1.0
2025-09-11,0.117,0.119,0.1125,0.1141,1029794,4.68,4.76,4.5,4.564,25744.85,0.0,1.0
2025-09-12,0.137,0.1464,0.117,0.1171,12449168,5.48,5.856,4.68,4.684,311229.2,0.0,1.0
2025-09-15,0.1009,0.103,0.0931,0.0947,6064423,4.036,4.12,3.724,3.788,151610.575,0.0,1.0
2025-09-16,0.097,0.1044,0.0966,0.0999,2294925,3.88,4.176,3.864,3.996,57373.125,0.0,1.0
2025-09-17,0.0979,0.1035,0.096,0.097,1448551,3.916,4.14,3.84,3.88,36213.775,0.0,1.0
2025-09-18,4.32,4.76,3.45,3.61,265029,4.32,4.76,3.45,3.61,265029,0.0,0.025
2025-09-19,4.0,4.1829,3.96,4.07,116917,4.0,4.1829,3.96,4.07,116917,0.0,1.0
2025-09-22,3.5,4.0,3.42,3.99,639176,3.5,4.0,3.42,3.99,639176,0.0,1.0
2025-09-23,3.8,3.999,3.54,3.54,150391,3.8,3.999,3.54,3.54,150391,0.0,1.0
2025-09-24,3.93,4.0,3.6109,3.79,102716,3.93,4.0,3.6109,3.79,102716,0.0,1.0
2025-09-25,3.72,4.15,3.62,3.93,168613,3.72,4.15,3.62,3.93,168613,0.0,1.0
2025-09-26,3.94,4.04,3.7,3.7,81889,3.94,4.04,3.7,3.7,81889,0.0,1.0
2025-09-29,4.05,4.135,3.94,4.0,130142,4.05,4.135,3.94,4.0,130142,0.0,1.0
2025-09-30,3.85,4.0853,3.82,4.02,92726,3.85,4.0853,3.82,4.02,92726,0.0,1.0
2025-10-01,3.7,3.9508,3.6,3.79,106955,3.7,3.9508,3.6,3.79,106955,0.0,1.0
2025-10-02,3.77,3.8616,3.67,3.67,28110,3.77,3.8616,3.67,3.67,28110,0.0,1.0
2025-10-03,3.77,4.0899,3.69,3.77,60429,3.77,4.0899,3.69,3.77,60429,0.0,1.0
2025-10-06,3.7,3.825,3.55,3.78,126520,3.7,3.825,3.55,3.78,126520,0.0,1.0
2025-10-07,3.63,3.841,3.59,3.8,233977,3.63,3.841,3.59,3.8,233977,0.0,1.0
2025-10-08,3.78,5.0,3.6,3.7,3278896,3.78,5.0,3.6,3.7,3278896,0.0,1.0
2025-10-09,3.56,3.727,3.54,3.7,241160,3.56,3.727,3.54,3.7,241160,0.0,1.0
2025-10-10,2.72,3.68,2.6,3.65,322279,2.72,3.68,2.6,3.65,322279,0.0,1.0
2025-10-13,2.86,3.1452,2.8,2.8,130357,2.86,3.1452,2.8,2.8,130357,0.0,1.0
2025-10-14,3.06,3.11,2.86,2.86,657661,3.06,3.11,2.86,2.86,657661,0.0,1.0
2025-10-15,2.87,3.03,2.86,2.94,142109,2.87,3.03,2.86,2.94,142109,0.0,1.0
2025-10-16,2.62,2.77,2.5,2.77,121480,2.62,2.77,2.5,2.77,121480,0.0,1.0
2025-10-17,2.47,2.6199,2.26,2.5,123934,2.47,2.6199,2.26,2.5,123934,0.0,1.0
2025-10-20,2.59,2.67,2.45,2.46,49914,2.59,2.67,2.45,2.46,49914,0.0,1.0
2025-10-21,2.47,2.59,2.41,2.59,27661,2.47,2.59,2.41,2.59,27661,0.0,1.0
2025-10-22,2.37,2.6,2.33,2.47,53871,2.37,2.6,2.33,2.47,53871,0.0,1.0
2025-10-23,2.48,2.48,2.39,2.39,12161,2.48,2.48,2.39,2.39,12161,0.0,1.0
2025-10-24,2.58,2.6812,2.52,2.52,35224,2.58,2.6812,2.52,2.52,35224,0.0,1.0
2025-10-27,2.66,2.7283,2.58,2.58,26864,2.66,2.7283,2.58,2.58,26864,0.0,1.0
2025-10-28,2.47,2.6585,2.46,2.61,32564,2.47,2.6585,2.46,2.61,32564,0.0,1.0
2025-10-29,2.25,2.6099,2.145,2.47,199696,2.25,2.6099,2.145,2.47,199696,0.0,1.0
2025-10-30,2.14,2.24,2.1,2.24,79500,2.14,2.24,2.1,2.24,79500,0.0,1.0
2025-10-31,2.06,2.128,2.0594,2.1,21605,2.06,2.128,2.0594,2.1,21605,0.0,1.0
2025-11-03,2.03,2.18,2.02,2.07,28325,2.03,2.18,2.02,2.07,28325,0.0,1.0
2025-11-04,1.49,2.01,1.43,2.01,242918,1.49,2.01,1.43,2.01,242918,0.0,1.0
2025-11-05,1.45,1.5096,1.4,1.49,57253,1.45,1.5096,1.4,1.49,57253,0.0,1.0
2025-11-06,1.59,1.72,1.46,1.46,84480,1.59,1.72,1.46,1.46,84480,0.0,1.0
2025-11-07,1.33,1.595,1.3,1.57,91586,1.33,1.595,1.3,1.57,91586,0.0,1.0
2025-11-10,1.1,1.45,1.09,1.45,186467,1.1,1.45,1.09,1.45,186467,0.0,1.0
2025-11-11,1.2,1.3,1.0598,1.08,10452525,1.2,1.3,1.0598,1.08,10452525,0.0,1.0
2025-11-12,0.9146,1.2,0.892,1.13,2526895,0.9146,1.2,0.892,1.13,2526895,0.0,1.0
2025-11-13,0.7329,0.77,0.6138,0.75,1010890,0.7329,0.77,0.6138,0.75,1010890,0.0,1.0
2025-11-14,0.6825,0.72,0.63,0.6301,248060,0.6825,0.72,0.63,0.6301,248060,0.0,1.0
2025-11-17,0.71,0.722,0.61,0.68,253950,0.71,0.722,0.61,0.68,253950,0.0,1.0
2025-11-18,0.6675,0.6959,0.631601,0.6887,196686,0.6675,0.6959,0.631601,0.6887,196686,0.0,1.0
2025-11-19,0.6067,0.66,0.5802,0.649,153036,0.6067,0.66,0.5802,0.649,153036,0.0,1.0
2025-11-20,0.5915,0.645,0.5865,0.62,127239,0.5915,0.645,0.5865,0.62,127239,0.0,1.0
2025-11-21,0.545,0.5859,0.53,0.58,207501,0.545,0.5859,0.53,0.58,207501,0.0,1.0
2025-11-24,0.583,0.654,0.5356,0.54,524530,0.583,0.654,0.5356,0.54,524530,0.0,1.0
2025-11-25,0.556,0.6076,0.555,0.597,288781,0.556,0.6076,0.555,0.597,288781,0.0,1.0
2025-11-26,0.5356,0.58,0.531,0.56,14904250,0.5356,0.58,0.531,0.56,14904250,0.0,1.0