date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-06,17.4,40.04,15.0032,27.05,326541,17.1028181041845,39.3561400512383,14.7469540563621,26.5880017079419,332215.039965247,0.0,1.0
2023-10-09,14.94,15.2,10.0101,15.2,142826,14.6848334756618,14.9403928266439,9.83913330486763,14.9403928266439,145307.772371851,0.0,1.0
2023-10-10,16.4,17.22,12.0,15.14,84651,16.1198975234842,16.9258923996584,11.7950469684031,14.8814175918019,86121.9122502172,0.0,1.0
2023-10-11,12.32,13.4723,11.24,12.01,59552,12.1095815542272,13.2422009393681,11.0480273270709,11.8048761742101,60586.7871416158,0.0,1.0
2023-10-12,11.99,12.99,11.0,11.59,63141,11.7852177625961,12.7681383432963,10.8121263877028,11.392049530316,64238.1503040833,0.0,1.0
2023-10-13,11.595,13.3,10.1,13.3,88867,11.3969641332195,13.0728437233134,9.92749786507259,13.0728437233134,90411.170286707,0.0,1.0
2023-10-16,11.8499,12.57,10.5,10.5,26013,11.64751058924,12.3553116994022,10.3206660973527,10.3206660973527,26465.0069504778,0.0,1.0
2023-10-17,12.25,12.95,11.0,12.6,30623,12.0407771135781,12.7288215200683,10.8121263877028,12.3847993168232,31155.1112076456,0.0,1.0
2023-10-18,21.49,44.0,12.51,13.34,1327384,21.1229632792485,43.2485055508113,12.2963364645602,13.1121605465414,1350448.88271069,0.0,1.0
2023-10-19,22.0,25.0,17.0301,19.19,251794,21.6242527754056,24.5730145175064,16.7392357813834,18.8622459436379,256169.221546482,0.0,1.0
2023-10-20,17.27,22.675,16.5,20.32,115023,16.9750384286934,22.2877241673783,16.2181895815542,19.9729461998292,117021.662033015,0.0,1.0
2023-10-23,12.81,16.55,12.81,16.55,124654,12.5912126387703,16.2673356105892,12.5912126387703,16.2673356105892,126820.012163336,0.0,1.0
2023-10-24,16.685,24.84,12.9501,13.26,531074,16.4000298889838,24.4157472245944,12.7289198121264,13.0335269000854,540302.045178105,0.0,1.0
2023-10-25,14.99,17.15,14.7,15.69,61973,14.7339795046968,16.8570879590094,14.4489325362938,15.422023911187,63049.8549087752,0.0,1.0
2023-10-26,14.85,17.25,14.44,14.69,70953,14.5963706233988,16.9553800170794,14.1933731853117,14.4391033304868,72185.8931364031,0.0,1.0
2023-10-27,15.63,15.7,14.75,15.19,29584,15.363048676345,15.431853116994,14.4980785653288,14.9305636208369,30098.0573414422,0.0,1.0
2023-10-30,15.89,17.0,15.25,15.32,14690,15.6186080273271,16.7096498719044,14.9895388556789,15.0583432963279,14945.2562988705,0.0,1.0
2023-10-31,15.84,16.49,15.25,15.25,28386,15.5694619982921,16.2083603757472,14.9895388556789,14.9895388556789,28879.2406602953,0.0,1.0
2023-11-01,15.73,19.4078,15.1306,15.9,59741,15.461340734415,19.0763260461144,14.8721781383433,15.6284372331341,60779.071242398,0.0,1.0
2023-11-02,16.55,17.4,16.0,16.0,31624,16.2673356105892,17.1028181041845,15.7267292912041,15.7267292912041,32173.5047784536,0.0,1.0
2023-11-03,16.3,16.9191,15.81,16.05,12924,16.0216054654142,16.6301315969257,15.5399743808711,15.7758753202391,13148.5699391833,0.0,1.0
2023-11-06,16.29,16.99,15.25,16.15,27880,16.0117762596072,16.6998206660974,14.9895388556789,15.8741673783091,28364.448305821,0.0,1.0
2023-11-07,15.98,16.46,15.26,15.26,52470,15.7070708795901,16.1788727583262,14.9993680614859,14.9993680614859,53381.728931364,0.0,1.0
2023-11-08,13.25,14.59,12.56,14.0,120252,13.0236976942784,14.3408112724167,12.3454824935952,13.7608881298036,122341.522154648,0.0,1.0
2023-11-09,11.18,13.0,10.51,12.91,98959,10.9890520922289,12.7779675491033,10.3304953031597,12.6895046968403,100678.530842745,0.0,1.0
2023-11-10,11.43,12.1747,11.26,11.26,33594,11.2347822374039,11.9667631938514,11.0676857386849,11.0676857386849,34177.735881842,0.0,1.0
2023-11-13,11.77,12.33,11.5,11.5,31115,11.568975234842,12.1194107600342,11.3035866780529,11.3035866780529,31655.6602953954,0.0,1.0
2023-11-14,11.76,13.65,11.76,13.65,48826,11.559146029035,13.4168659265585,11.559146029035,13.4168659265585,49674.4100781929,0.0,1.0
2023-11-15,12.06,12.625,11.79,12.52,37164,11.8540222032451,12.4093723313407,11.588633646456,12.3061656703672,37809.7688966116,0.0,1.0
2023-11-16,12.27,12.7786,11.91,11.91,55125,12.0604355251921,12.5603489325363,11.7065841161401,11.7065841161401,56082.8627280627,0.0,1.0
2023-11-17,12.5,13.25,11.81,12.7,40897,12.2865072587532,13.0236976942784,11.60829205807,12.4830913748933,41607.6342311034,0.0,1.0
2023-11-20,12.36,14.245,12.34,12.41,36951,12.1488983774552,14.0017036720751,12.1292399658412,12.1980444064902,37593.0677671589,0.0,1.0
2023-11-21,12.02,12.8,12.0165,12.79,13872,11.8147053800171,12.5813834329633,11.8112651579846,12.5715542271563,14113.0425716768,0.0,1.0
2023-11-22,12.35,13.2,12.05,12.05,49142,12.1390691716482,12.9745516652434,11.8441929974381,11.8441929974381,49995.9009556906,0.0,1.0
2023-11-24,11.92,12.52,11.8001,12.3,26679,11.7164133219471,12.3061656703672,11.5985611443211,12.0899231426132,27142.5794960902,0.0,1.0
2023-11-27,12.14,12.5,11.9501,11.9501,13485,11.9326558497011,12.2865072587532,11.7459992314261,11.7459992314261,13719.3179843614,0.0,1.0
2023-11-28,12.3,12.35,12.06,12.25,25340,12.0899231426132,12.1390691716482,11.8540222032451,12.0407771135781,25780.3127715029,0.0,1.0
2023-11-29,12.35,12.5,12.0,12.0,43748,12.1390691716482,12.2865072587532,11.7950469684031,11.7950469684031,44508.173761946,0.0,1.0
2023-11-30,12.48,12.5,12.02,12.02,7507,12.2668488471392,12.2865072587532,11.8147053800171,11.8147053800171,7637.44309296264,0.0,1.0
2023-12-01,12.29,12.35,11.95,12.35,5585,12.0800939368061,12.1390691716482,11.7459009393681,12.1390691716482,5682.04604691575,0.0,1.0
2023-12-04,11.86,12.3595,11.73,12.25,20605,11.657438087105,12.1484069171648,11.529658411614,12.0407771135781,20963.0364900088,0.0,1.0
2023-12-05,11.53,11.74,11.37,11.5,12585,11.333074295474,11.539487617421,11.1758070025619,11.3035866780529,12803.6794092093,0.0,1.0
2023-12-06,12.0,12.1,11.83,11.855,7172,11.7950469684031,11.8933390264731,11.627950469684,11.6525234842015,7296.62206776714,0.0,1.0
2023-12-07,11.79,12.5,11.79,12.5,8755,11.588633646456,12.2865072587532,11.588633646456,12.2865072587532,8907.12858384015,0.0,1.0
2023-12-08,11.42,12.35,11.42,12.26,8374,11.2249530315969,12.1390691716482,11.2249530315969,12.0506063193851,8519.50825369246,0.0,1.0
2023-12-11,12.1,12.2,11.64,12.07,12486,11.8933390264731,11.9916310845431,11.441195559351,11.8638514090521,12702.9591659427,0.0,1.0
2023-12-12,12.11,12.21,11.43,11.43,13300,11.9031682322801,12.0014602903501,11.2347822374039,11.2347822374039,13531.103388358,0.0,1.0
2023-12-13,12.15,12.15,11.75,11.89,19068,11.9424850555081,11.9424850555081,11.549316823228,11.686925704526,19399.3292788879,0.0,1.0
2023-12-14,11.81,12.15,11.71,11.71,15279,11.60829205807,11.9424850555081,11.51,11.51,15544.4908774979,0.0,1.0
2023-12-15,12.36,12.37,11.71,11.79,263397,12.1488983774552,12.1587275832622,11.51,11.588633646456,267973.83753258,0.0,1.0
2023-12-18,11.99,12.41,11.5797,11.7,28178,11.7852177625961,12.1980444064902,11.3819254483348,11.500170794193,28667.6264118157,0.0,1.0
2023-12-19,12.11,12.37,11.85,12.1543,11460,11.9031682322801,12.1587275832622,11.647608881298,11.9467116140051,11659.1311902693,0.0,1.0
2023-12-20,12.4,12.8,12.08,12.39,35474,12.1882152006832,12.5813834329633,11.8736806148591,12.1783859948762,36090.403127715,0.0,1.0
2023-12-21,12.24,12.38,12.19,12.37,4411,12.0309479077711,12.1685567890692,11.9818018787361,12.1587275832622,4487.64639443963,0.0,1.0
2023-12-22,12.41,12.93,12.0034,12.26,22271,12.1980444064902,12.7091631084543,11.7983888983775,12.0506063193851,22657.9852302345,0.0,1.0
2023-12-26,11.98,12.89,11.8104,12.89,56883,11.7753885567891,12.6698462852263,11.6086852263023,12.6698462852263,57871.4100781927,0.0,1.0
2023-12-27,12.8,12.8,11.81,11.96,23480,12.5813834329633,12.5813834329633,11.60829205807,11.7557301451751,23887.9930495221,0.0,1.0
2023-12-28,12.39,12.42,12.38,12.42,2173,12.1783859948762,12.2078736122972,12.1685567890692,12.2078736122972,2210.75847089487,0.0,1.0
2023-12-29,12.3,12.6,12.0,12.6,13946,12.0899231426132,12.3847993168232,11.7950469684031,12.3847993168232,14188.3284100781,0.0,1.0
2024-01-02,12.17,12.2899,12.0,12.1,3767,11.9621434671221,12.0799956447481,11.7950469684031,11.8933390264731,3832.45612510861,0.0,1.0
2024-01-03,12.27,12.5,12.15,12.5,7717,12.0604355251921,12.2865072587532,11.9424850555081,12.2865072587532,7851.09209383148,0.0,1.0
2024-01-04,12.05,12.44,11.875,12.44,8870,11.8441929974381,12.2275320239112,11.6721818958155,12.2275320239112,9024.12684622067,0.0,1.0
2024-01-05,12.0,12.2207,11.8501,12.0,7121,11.7950469684031,12.0119775405636,11.6477071733561,11.7950469684031,7244.73588184186,0.0,1.0
2024-01-08,12.06,12.07,11.93,12.03,8516,11.8540222032451,11.8638514090521,11.7262425277541,11.8245345858241,8663.97567332753,0.0,1.0
2024-01-09,12.1,12.1,11.9,12.1,10158,11.8933390264731,11.8933390264731,11.696754910333,11.8933390264731,10334.5073848827,0.0,1.0
2024-01-10,12.085,12.25,11.9901,12.1,15623,11.8785952177626,12.0407771135781,11.7853160546541,11.8933390264731,15894.4682884448,0.0,1.0
2024-01-11,12.04,12.73,11.97,12.73,10528,11.8343637916311,12.5125789923143,11.7655593509821,12.5125789923143,10710.9365768896,0.0,1.0
2024-01-12,12.22,12.3,12.0,12.0,2942,12.0112894961571,12.0899231426132,11.7950469684031,11.7950469684031,2993.12076455257,0.0,1.0
2024-01-16,11.77,12.4,11.76,12.4,7361,11.568975234842,12.1882152006832,11.559146029035,12.1882152006832,7488.9061685491,0.0,1.0
2024-01-17,11.98,12.49,11.98,12.49,2773,11.7753885567891,12.2766780529462,11.7753885567891,12.2766780529462,2821.18418766289,0.0,1.0
2024-01-18,12.1,12.41,12.1,12.34,3198,11.8933390264731,12.1980444064902,11.8933390264731,12.1292399658412,3253.56907037359,0.0,1.0
2024-01-19,12.21,12.55,12.19,12.55,2776,12.0014602903501,12.3356532877882,11.9818018787361,12.3356532877882,2824.23631624675,0.0,1.0
2024-01-22,12.32,12.4,12.2,12.4,8250,12.1095815542272,12.1882152006832,11.9916310845431,12.1882152006832,8393.35360556035,0.0,1.0
2024-01-23,12.36,12.5,12.2,12.2,6354,12.1488983774552,12.2865072587532,11.9916310845431,11.9916310845431,6464.4083405734,0.0,1.0
2024-01-24,12.05,12.25,12.05,12.12,3674,11.8441929974381,12.0407771135781,11.8441929974381,11.9129974380871,3737.84013900955,0.0,1.0
2024-01-25,12.2,12.2,12.0,12.19,7494,11.9916310845431,11.9916310845431,11.7950469684031,11.9818018787361,7624.21720243268,0.0,1.0
2024-01-26,12.0,12.16,11.71,12.07,8422,11.7950469684031,11.9523142613151,11.51,11.8638514090521,8568.34231103386,0.0,1.0
2024-01-29,12.15,12.35,11.95,12.175,10764,11.9424850555081,12.1390691716482,11.7459009393681,11.9670580700256,10951.0373588184,0.0,1.0
2024-01-30,11.96,12.3,11.96,12.26,6254,11.7557301451751,12.0899231426132,11.7557301451751,12.0506063193851,6362.67072111206,0.0,1.0
2024-01-31,12.04,12.25,12.02,12.25,3770,11.8343637916311,12.0407771135781,11.8147053800171,12.0407771135781,3835.50825369244,0.0,1.0
2024-02-01,12.04,12.04,12.02,12.02,1161,11.8343637916311,11.8343637916311,11.8147053800171,11.8147053800171,1181.17376194613,0.0,1.0
2024-02-02,12.25,12.25,12.09,12.09,809,12.0407771135781,12.0407771135781,11.8835098206661,11.8835098206661,823.057341442227,0.0,1.0
2024-02-05,12.24,12.25,11.96,12.25,1222,12.0309479077711,12.0407771135781,11.7557301451751,12.0407771135781,1243.23370981755,0.0,1.0
2024-02-06,11.96,12.19,11.96,12.0218,3209,11.7557301451751,11.9818018787361,11.7557301451751,11.8164746370623,3264.76020851433,0.0,1.0
2024-02-07,12.0,12.114,11.96,12.1,4760,11.7950469684031,11.9070999146029,11.7557301451751,11.8933390264731,4842.71068635968,0.0,1.0
2024-02-08,12.18,12.35,12.0,12.35,9979,11.9719726729291,12.1390691716482,11.7950469684031,12.1390691716482,10152.3970460469,0.0,1.0
2024-02-09,12.25,12.34,12.0941,12.34,5056,12.0407771135781,12.1292399658412,11.887539795047,12.1292399658412,5143.85403996526,0.0,1.0
2024-02-12,11.96,11.96,11.95,11.95,3155,11.7557301451751,11.7557301451751,11.7459009393681,11.7459009393681,3209.8218940052,0.0,1.0
2024-02-13,11.95,11.99,11.95,11.96,1354,11.7459009393681,11.7852177625961,11.7459009393681,11.7557301451751,1377.52736750651,0.0,1.0
2024-02-14,12.0424,12.0427,11.95,11.95,3548,11.8367228010248,11.837017677199,11.7459009393681,11.7459009393681,3609.65073848826,0.0,1.0
2024-02-15,11.5,12.05,11.5,11.96,4989,11.3035866780529,11.8441929974381,11.3035866780529,11.7557301451751,5075.68983492617,0.0,1.0
2024-02-16,11.5,11.795,11.5,11.5,2592,11.3035866780529,11.5935482493595,11.3035866780529,11.3035866780529,2637.03909643789,0.0,1.0
2024-02-20,11.02,11.5563,11.006,11.5,9858,10.8317847993168,11.3589251067464,10.818023911187,11.3035866780529,10029.2945264987,0.0,1.0
2024-02-21,10.51,11.14,10.51,11.14,5040,10.3304953031597,10.9497352690009,10.3304953031597,10.9497352690009,5127.57602085143,0.0,1.0
2024-02-22,10.51,10.9,10.51,10.52,4926,10.3304953031597,10.7138343296328,10.3304953031597,10.3403245089667,5011.5951346655,0.0,1.0
2024-02-23,10.7641,10.9689,10.51,10.88,12075,10.5802554227156,10.781557557643,10.3304953031597,10.6941759180188,12284.8175499566,0.0,1.0
2024-02-26,10.66,10.928,10.52,10.53,4065,10.4779333902647,10.7413561058924,10.3403245089667,10.3501537147737,4135.6342311034,0.0,1.0
2024-02-27,10.6,10.85,10.51,10.58,5697,10.4189581554227,10.6646883005978,10.3304953031597,10.3992997438087,5795.99218071243,0.0,1.0
2024-02-28,10.76,11.045,10.51,10.51,5818,10.5762254483348,10.8563578138343,10.3304953031597,10.3304953031597,5919.09470026062,0.0,1.0
2024-02-29,10.8099,10.8099,10.51,10.59,5381,10.6252731853117,10.6252731853117,10.3304953031597,10.4091289496157,5474.5013032146,0.0,1.0
2024-03-01,10.8099,10.8099,10.53,10.76,2514,10.6252731853117,10.6252731853117,10.3501537147737,10.5762254483348,2557.68375325804,0.0,1.0
2024-03-04,10.6488,11.005,10.51,10.81,11329,10.4669246797609,10.8170409906063,10.3304953031597,10.6253714773698,11525.854908775,0.0,1.0
2024-03-05,10.51,10.98,10.51,10.75,5187,10.3304953031597,10.7924679760888,10.3304953031597,10.5663962425278,5277.1303214596,0.0,1.0
2024-03-06,10.67,10.67,10.67,10.67,1109,10.4877625960717,10.4877625960717,10.4877625960717,10.4877625960717,1128.27019982624,0.0,1.0
2024-03-07,10.555,10.555,10.1101,10.1101,2882,10.3747267292912,10.3747267292912,9.93742536293766,9.93742536293766,2932.07819287576,0.0,1.0
2024-03-08,9.5,10.38,9.45,10.11,20842,9.33774551665243,10.2027156276687,9.28859948761742,9.93732707087959,21204.1546481321,0.0,1.0
2024-03-11,8.354,9.62,8.25,9.62,15751,8.21131853116994,9.45569598633646,8.10909479077711,9.45569598633646,16024.6924413553,0.0,1.0
2024-03-12,8.3839,9.0,8.25,9.0,3212,8.24070785653288,8.8462852263023,8.10909479077711,8.8462852263023,3267.81233709817,0.0,1.0
2024-03-13,8.5,8.78,8.02,8.02,5758,8.35482493595218,8.63004269854825,7.88302305721605,7.88302305721605,5858.05212858384,0.0,1.0
2024-03-14,7.6399,8.79,7.02,8.79,11243,7.50941494449189,8.63987190435525,6.9001024765158,8.63987190435525,11438.3605560382,0.0,1.0
2024-03-15,7.25,8.0199,7.25,7.5,8963,7.12617421007686,7.88292476515798,7.12617421007686,7.37190435525192,9118.74283231972,0.0,1.0
2024-03-18,7.5,7.99,7.49,7.77,12990,7.37190435525192,7.85353543979505,7.36207514944492,7.63729291204099,13215.7167680278,0.0,1.0
2024-03-19,8.63,8.8,7.99,7.99,5634,8.48260461144321,8.64970111016225,7.85353543979505,7.85353543979505,5731.89748045178,0.0,1.0
2024-03-20,9.5143,9.5143,8.4232,8.74,10363,9.35180128095645,9.35180128095645,8.2793366353544,8.59072587532024,10543.0695047785,0.0,1.0
2024-03-21,9.36,9.856,9.35,9.35,4292,9.2001366353544,9.68766524338172,9.1903074295474,9.1903074295474,4366.57862728062,0.0,1.0
2024-03-22,8.71,9.15,8.45,9.13,12684,8.56123825789923,8.99372331340734,8.30567890691716,8.97406490179334,12904.3996524761,0.0,1.0
2024-03-25,8.82,8.855,8.43,8.7,4812,8.66935952177626,8.70376174210077,8.28602049530316,8.55140905209223,4895.61424847958,0.0,1.0
2024-03-26,9.44,9.44,9.44,9.44,340,9.27877028181042,9.27877028181042,9.27877028181042,9.27877028181042,345.907906168549,0.0,1.0
2024-03-27,9.82,9.82,8.83,8.83,927,9.65228010247652,9.65228010247652,8.67918872758326,8.67918872758326,943.107732406603,0.0,1.0
2024-03-28,10.25,10.73,9.7511,10.5,3523,10.0749359521776,10.5467378309137,9.58455687446627,10.3206660973527,3584.21633362295,0.0,1.0
2024-04-01,10.29,10.76,10.24,10.24,4251,10.1142527754056,10.5762254483348,10.0651067463706,10.0651067463706,4324.86620330149,0.0,1.0
2024-04-02,10.575,10.71,10.31,10.52,4114,10.3943851409052,10.5270794192997,10.1339111870196,10.3403245089667,4185.48566463945,0.0,1.0
2024-04-03,10.975,11.545,10.6323,10.75,7141,10.7875533731853,11.3478181041845,10.4507064901793,10.5663962425278,7265.08340573415,0.0,1.0
2024-04-04,10.9061,11.0945,10.5,11.0945,1555,10.7198301451751,10.905012382579,10.3206660973527,10.905012382579,1582.0199826238,0.0,1.0
2024-04-05,10.9061,10.9061,10.9061,10.9061,400,10.7198301451751,10.7198301451751,10.7198301451751,10.7198301451751,406.950477845351,0.0,1.0
2024-04-08,10.2,10.6999,10.2,10.5681,4243,10.0257899231426,10.5171519214347,10.0257899231426,10.3876029888984,4316.72719374457,0.0,1.0
2024-04-09,9.5,10.36,9.38,10.36,804,9.33774551665243,10.1830572160547,9.2197950469684,10.1830572160547,817.970460469158,0.0,1.0
2024-04-10,9.96,9.9999,9.32,9.32,802,9.78988898377455,9.82910751494449,9.16081981212639,9.16081981212639,815.935708079931,0.0,1.0
2024-04-11,10.6999,10.6999,9.85,9.85,769,10.5171519214347,10.5171519214347,9.68176771989752,9.68176771989752,782.362293657687,0.0,1.0
2024-04-12,10.13,10.13,9.12,9.53,2673,9.9569854824936,9.9569854824936,8.96423569598634,9.36723313407344,2719.44656820156,0.0,1.0
2024-04-15,9.36,9.36,9.36,9.36,407,9.2001366353544,9.2001366353544,9.2001366353544,9.2001366353544,414.072111207645,0.0,1.0
2024-04-16,10.28,10.28,10.28,10.28,467,10.1044235695986,10.1044235695986,10.1044235695986,10.1044235695986,475.11468288445,0.0,1.0
2024-04-17,9.68,9.68,9.61,9.61,934,9.51467122117848,9.51467122117848,9.44586678052946,9.44586678052946,950.229365768897,0.0,1.0
2024-04-18,9.345,9.345,8.99,8.99,634,9.18539282664389,9.18539282664389,8.8364560204953,8.8364560204953,645.016507384883,0.0,1.0
2024-04-19,9.04,9.045,9.04,9.045,748,8.88560204953031,8.89051665243382,8.88560204953031,8.89051665243382,760.997393570809,0.0,1.0
2024-04-22,8.36,9.32,8.2648,8.5,10690,8.21721605465414,9.16081981212639,8.12364201537148,8.35482493595218,10875.751520417,0.0,1.0
2024-04-23,8.6999,8.81,8.3001,8.36,4487,8.55131076003416,8.65953031596926,8.1583391118702,8.21721605465414,4564.96698523023,0.0,1.0
2024-04-24,8.6,8.6,8.6,8.6,481,8.4531169940222,8.4531169940222,8.4531169940222,8.4531169940222,489.357949609036,0.0,1.0
2024-04-25,8.75,8.75,8.01,8.01,517,8.60055508112724,8.60055508112724,7.87319385140905,7.87319385140905,525.983492615117,0.0,1.0
2024-04-26,9.38,9.38,9.38,9.38,427,9.2197950469684,9.2197950469684,9.2197950469684,9.2197950469684,434.419635099913,0.0,1.0
2024-04-29,9.3789,9.3789,8.5822,8.64,4961,9.21871383432963,9.21871383432963,8.43562100768574,8.49243381725021,5047.20330147698,0.0,1.0
2024-04-30,9.5999,9.5999,9.5999,9.5999,176,9.43593928266439,9.43593928266439,9.43593928266439,9.43593928266439,179.058210251955,0.0,1.0
2024-05-01,9.34,9.4999,9.17,9.17,1021,9.18047822374039,9.33764722459436,9.01338172502135,9.01338172502135,1038.74109470026,0.0,1.0
2024-05-02,9.47,9.54,9.2042,9.54,1692,9.30825789923143,9.37706233988044,9.0469976088813,9.37706233988044,1721.40052128584,0.0,1.0
2024-05-03,9.8899,9.89,9.3101,9.44,5140,9.72098625106746,9.72108454312553,9.15108889837746,9.27877028181042,5229.31364031277,0.0,1.0
2024-05-06,9.09,9.86,9.09,9.86,4311,8.93474807856533,9.69159692570453,8.93474807856533,9.69159692570453,4385.90877497828,0.0,1.0
2024-05-07,9.2,9.2,9.2,9.2,2297,9.04286934244236,9.04286934244236,9.04286934244236,9.04286934244236,2336.91311902693,0.0,1.0
2024-05-08,8.6,9.15,8.6,9.1,5356,8.4531169940222,8.99372331340734,8.4531169940222,8.94457728437233,5449.06689834926,0.0,1.0
2024-05-09,9.73,9.75,8.7804,8.86,1700,9.56381725021349,9.5834756618275,8.63043586678053,8.70867634500427,1729.53953084275,0.0,1.0
2024-05-10,9.73,9.73,9.73,9.73,499,9.56381725021349,9.56381725021349,9.56381725021349,9.56381725021349,507.670721112077,0.0,1.0
2024-05-13,9.76,9.764,9.2403,9.7457,1695,9.5933048676345,9.5972365499573,9.08248104184458,9.57924910333049,1724.45264986968,0.0,1.0
2024-05-14,9.7365,9.7365,9.65,9.65,1174,9.57020623398804,9.57020623398804,9.48518360375747,9.48518360375747,1194.39965247611,0.0,1.0
2024-05-15,10.25,10.25,9.0562,9.0562,2092,10.0749359521776,10.0749359521776,8.90152536293766,8.90152536293766,2128.3509991312,0.0,1.0
2024-05-16,10.25,10.25,9.01,9.44,6395,10.0749359521776,10.0749359521776,8.85611443210931,9.27877028181042,6506.12076455258,0.0,1.0
2024-05-17,9.9,10.28,9.9,10.24,3109,9.73091374893254,10.1044235695986,9.73091374893254,10.0651067463706,3163.022589053,0.0,1.0
2024-05-20,9.9999,10.94,9.9999,10.94,427,9.82910751494449,10.7531511528608,9.82910751494449,10.7531511528608,434.419635099913,0.0,1.0
2024-05-21,10.82,10.82,10.005,10.17,1292,10.6352006831768,10.6352006831768,9.83412040990606,9.9963023057216,1314.45004344048,0.0,1.0
2024-05-22,10.82,10.82,10.82,10.82,186,10.6352006831768,10.6352006831768,10.6352006831768,10.6352006831768,189.231972198088,0.0,1.0
2024-05-23,10.25,10.25,9.9017,9.9017,919,10.0749359521776,10.0749359521776,9.73258471391973,9.73258471391973,934.968722849698,0.0,1.0
2024-05-24,10.6515,10.75,10.25,10.75,603,10.4695785653288,10.5663962425278,10.0749359521776,10.5663962425278,613.477845351867,0.0,1.0
2024-05-28,10.65,10.65,9.91,9.91,1656,10.4681041844577,10.4681041844577,9.74074295473954,9.74074295473954,1684.77497827976,0.0,1.0
2024-05-29,10.65,10.65,10.65,10.65,68,10.4681041844577,10.4681041844577,10.4681041844577,10.4681041844577,69.18158123371,0.0,1.0
2024-05-30,9.93,10.31,9.93,10.31,722,9.76040136635354,10.1339111870196,9.76040136635354,10.1339111870196,734.54561251086,0.0,1.0
2024-05-31,10.0,10.01,9.8001,9.8001,2302,9.82920580700256,9.83903501280956,9.63271998292058,9.63271998292058,2342,0.0,1.0
2024-06-03,10.0,10.0,9.8,9.8,1603,9.82920580700256,9.82920580700256,9.63262169086251,9.63262169086251,1630.85403996525,0.0,1.0
2024-06-04,9.99,9.99,9.52,9.52,1007,9.81937660119556,9.81937660119556,9.35740392826644,9.35740392826644,1024.49782797567,0.0,1.0
2024-06-05,9.99,9.99,9.74,9.74,588,9.81937660119556,9.81937660119556,9.5736464560205,9.5736464560205,598.217202432667,0.0,1.0
2024-06-06,9.99,9.99,9.99,9.99,81,9.81937660119556,9.81937660119556,9.81937660119556,9.81937660119556,82.4074717636838,0.0,1.0
2024-06-07,9.6099,9.6598,9.155,9.61,2011,9.44576848847139,9.49481622544834,8.99863791631084,9.44586678052946,2045.94352736751,0.0,1.0
2024-06-10,9.61,10.0,9.2,9.2,7688,9.44586678052946,9.82920580700256,9.04286934244236,9.04286934244236,7821.58818418766,0.0,1.0
2024-06-11,9.64,10.0,8.83,9.17,10540,9.47535439795047,9.82920580700256,8.67918872758326,9.01338172502135,10723.145091225,0.0,1.0
2024-06-12,10.15,11.0,9.4689,9.4689,13475,9.9766438941076,10.8121263877028,9.30717668659265,9.30717668659265,13709.1442224153,0.0,1.0
2024-06-13,11.25,11.88,9.61,10.95,15684,11.0578565328779,11.677096498719,9.44586678052946,10.7629803586678,15956.5282363162,0.0,1.0
2024-06-14,11.7,11.75,10.9,11.01,7991,11.500170794193,11.549316823228,10.7138343296328,10.8219555935098,8129.85317115552,0.0,1.0
2024-06-17,11.75,11.88,10.38,10.38,16290,11.549316823228,11.677096498719,10.2027156276687,10.2027156276687,16573.058210252,0.0,1.0
2024-06-18,11.66,12.0,11.5,11.87,8249,11.460853970965,11.7950469684031,11.3035866780529,11.667267292912,8392.33622936576,0.0,1.0
2024-06-20,12.03,12.03,11.0101,11.26,14372,11.8245345858241,11.8245345858241,10.8220538855679,11.0676857386849,14621.7306689835,0.0,1.0
2024-06-21,10.5,12.0,10.5,11.52,74986,10.3206660973527,11.7950469684031,10.3206660973527,11.323245089667,76288.9713292788,0.0,1.0
2024-06-24,11.2,11.6,10.75,10.95,5779,11.0087105038429,11.401878736123,10.5663962425278,10.7629803586678,5879.4170286707,0.0,1.0
2024-06-25,11.0,11.4599,10.33,10.95,6960,10.8121263877028,11.2641715627669,10.1535695986336,10.7629803586678,7080.93831450913,0.0,1.0
2024-06-26,10.97,11.0,10.1506,10.6,3606,10.7826387702818,10.8121263877028,9.97723364645602,10.4189581554227,3668.65855777585,0.0,1.0
2024-06-27,10.54,10.8799,10.24,10.24,1916,10.3599829205807,10.6940776259607,10.0651067463706,10.0651067463706,1949.29278887924,0.0,1.0
2024-06-28,10.46,11.08,10.2501,10.8,5739,10.2813492741247,10.8907600341588,10.0750342442357,10.6155422715628,5838.72198088617,0.0,1.0
2024-07-01,10.73,11.0,10.04,10.2,30266,10.5467378309137,10.8121263877028,9.86852263023057,10.0257899231426,30791.9079061687,0.0,1.0
2024-07-02,9.5,10.3,8.99,10.28,22825,9.33774551665243,10.1240819812126,8.8364560204953,10.1044235695986,23221.6116420504,0.0,1.0
2024-07-03,9.3,9.9181,9.17,9.28,2947,9.14116140051238,9.74870461144321,9.01338172502135,9.12150298889838,2998.20764552563,0.0,1.0
2024-07-05,9.45,9.6,9.08,9.1,3163,9.28859948761742,9.43603757472246,8.92491887275833,8.94457728437233,3217.96090356212,0.0,1.0
2024-07-08,9.9999,9.9999,9.04,9.25,5306,9.82910751494449,9.82910751494449,8.88560204953031,9.09201537147737,5398.19808861859,0.0,1.0
2024-07-09,10.2999,10.54,9.6,10.54,8950,10.1239836891546,10.3599829205807,9.43603757472246,10.3599829205807,9105.51694178972,0.0,1.0
2024-07-10,10.6,10.6,9.81,9.81,7513,10.4189581554227,10.4189581554227,9.64245089666951,9.64245089666951,7643.54735013033,0.0,1.0
2024-07-11,11.0,11.0,10.57,10.8899,3649,10.8121263877028,10.8121263877028,10.3894705380017,10.7039068317677,3712.40573414423,0.0,1.0
2024-07-12,11.2,11.2399,10.66,10.77,2596,11.0087105038429,11.0479290350128,10.4779333902647,10.5860546541418,2641.10860121633,0.0,1.0
2024-07-15,11.2299,11.25,11.0,11.0,2028,11.0380998292058,11.0578565328779,10.8121263877028,10.8121263877028,2063.23892267594,0.0,1.0
2024-07-16,11.1999,11.2299,10.7673,11.03,1966,11.0086122117848,11.0380998292058,10.5834007685739,10.8416140051238,2000.1615986099,0.0,1.0
2024-07-17,11.2,11.2,10.7,10.86,1136,11.0087105038429,11.0087105038429,10.5172502134927,10.6745175064048,1155.7393570808,0.0,1.0
2024-07-18,11.1999,11.1999,10.77,10.77,2088,11.0086122117848,11.0086122117848,10.5860546541418,10.5860546541418,2124.28149435274,0.0,1.0
2024-07-19,11.06,11.46,11.06,11.18,5519,10.8711016225448,11.2642698548249,10.8711016225448,10.9890520922289,5614.89921807126,0.0,1.0
2024-07-22,11.3999,11.3999,10.59,10.96,13028,11.2051963279249,11.2051963279249,10.4091289496157,10.7728095644748,13254.3770634231,0.0,1.0
2024-07-23,11.1999,11.1999,11.0137,11.025,814,11.0086122117848,11.0086122117848,10.8255923996584,10.8366994022203,828.144222415291,0.0,1.0
2024-07-24,11.09,11.0999,10.4,10.55,1881,10.9005892399658,10.9103201537148,10.2223740392827,10.3698121263877,1913.68462206777,0.0,1.0
2024-07-25,10.9999,10.9999,10.7946,10.7946,1427,10.8120280956447,10.8120280956447,10.610234500427,10.610234500427,1451.7958297133,0.0,1.0
2024-07-26,10.8,11.0,10.48,10.9999,12010,10.6155422715628,10.8121263877028,10.3010076857387,10.8120280956447,12218.6880973067,0.0,1.0
2024-07-29,10.9236,11.0,10.4,10.75,18695,10.7370312553373,10.8121263877028,10.2223740392827,10.5663962425278,19019.8479582972,0.0,1.0
2024-07-30,10.4,11.0,10.4,11.0,9969,10.2223740392827,10.8121263877028,10.2223740392827,10.8121263877028,10142.2232841007,0.0,1.0
2024-07-31,10.9,10.99,10.49,10.99,901,10.7138343296328,10.8022971818958,10.3108368915457,10.8022971818958,916.655951346655,0.0,1.0
2024-08-01,10.25,10.9899,10.1668,10.48,4495,10.0749359521776,10.8021988898377,9.99315695986336,10.3010076857387,4573.10599478715,0.0,1.0
2024-08-02,10.61,10.61,10.0,10.31,2598,10.4287873612297,10.4287873612297,9.82920580700256,10.1339111870196,2643.14335360557,0.0,1.0
2024-08-05,10.3,10.9499,9.9049,9.9899,4190,10.1240819812126,10.7628820666097,9.73573005977797,9.81927830913749,4262.80625543008,0.0,1.0
2024-08-06,10.45,10.48,10.45,10.48,616,10.2715200683177,10.3010076857387,10.2715200683177,10.3010076857387,626.70373588184,0.0,1.0
2024-08-07,10.45,10.45,10.0,10.16,7401,10.2715200683177,10.2715200683177,9.82920580700256,9.9864730999146,7529.60121633361,0.0,1.0
2024-08-08,10.45,10.45,10.0,10.02,9336,10.2715200683177,10.2715200683177,9.82920580700256,9.84886421861657,9498.22415291049,0.0,1.0
2024-08-09,10.42,10.42,10.02,10.03,6471,10.2420324508967,10.2420324508967,9.84886421861657,9.85869342442357,6583.44135534316,0.0,1.0
2024-08-12,10.4,10.4,10.02,10.02,4251,10.2223740392827,10.2223740392827,9.84886421861657,9.84886421861657,4324.86620330146,0.0,1.0
2024-08-13,10.3765,10.3765,10.04,10.04,1360,10.1992754056362,10.1992754056362,9.86852263023057,9.86852263023057,1383.6316246742,0.0,1.0
2024-08-14,10.74,10.7499,10.234,10.3,3210,10.5565670367208,10.5662979504697,10.0592092228864,10.1240819812126,3265.77758470893,0.0,1.0
2024-08-15,10.45,10.8,10.35,10.35,4493,10.2715200683177,10.6155422715628,10.1732280102477,10.1732280102477,4571.0712423979,0.0,1.0
2024-08-16,10.86,10.8899,10.68,10.8,1093,10.6745175064048,10.7039068317677,10.4975918018787,10.6155422715628,1111.99218071242,0.0,1.0
2024-08-19,10.9999,10.9999,10.57,10.57,1096,10.8120280956447,10.8120280956447,10.3894705380017,10.3894705380017,1115.04430929627,0.0,1.0
2024-08-20,11.1099,11.1099,10.93,10.93,2223,10.9201493595218,10.9201493595218,10.7433219470538,10.7433219470538,2261.62728062554,0.0,1.0
2024-08-21,11.1099,11.1099,10.8058,11.1099,906,10.9201493595218,10.9201493595218,10.6212432109308,10.9201493595218,921.74283231972,0.0,1.0
2024-08-22,10.9899,10.9899,10.9899,10.9899,412,10.8021988898377,10.8021988898377,10.8021988898377,10.8021988898377,419.158992180714,0.0,1.0
2024-08-23,11.5,11.99,10.73,10.94,44909,11.3035866780529,11.7852177625961,10.5467378309137,10.7531511528608,45689.3475238925,0.0,1.0
2024-08-26,10.5,11.05,10.0002,11.05,41258,10.3206660973527,10.8612724167378,9.8294023911187,10.8612724167378,41974.9070373588,0.0,1.0
2024-08-27,10.3,10.9,9.3,10.9,2726,10.1240819812126,10.7138343296328,9.14116140051238,10.7138343296328,2773.36750651608,0.0,1.0
2024-08-28,10.005,10.24,10.005,10.24,1196,9.83412040990606,10.0651067463706,9.83412040990606,10.0651067463706,1216.7819287576,0.0,1.0
2024-08-29,10.26,10.5302,10.08,10.25,7864,10.0847651579846,10.3503502988898,9.90783945345858,10.0749359521776,8000.64639443964,0.0,1.0
2024-08-30,10.5,10.5,10.05,10.05,2572,10.3206660973527,10.3206660973527,9.87835183603758,9.87835183603758,2616.69157254561,0.0,1.0
2024-09-03,10.14,10.9,10.09,10.09,2758,9.9668146883006,10.7138343296328,9.91766865926559,9.91766865926559,2805.9235447437,0.0,1.0
2024-09-04,10.715,10.96,10.51,10.51,492,10.5319940222032,10.7728095644748,10.3304953031597,10.3304953031597,500.549087749785,0.0,1.0
2024-09-05,10.77,10.9239,10.5372,10.66,4649,10.5860546541418,10.7373261315115,10.3572307429547,10.4779333902647,4729.78192875758,0.0,1.0
2024-09-06,10.85,11.08,10.51,10.82,12282,10.6646883005978,10.8907600341588,10.3304953031597,10.6352006831768,12495.4144222415,0.0,1.0
2024-09-09,10.0,11.08,10.0,11.08,14193,9.82920580700256,10.8907600341588,9.82920580700256,10.8907600341588,14439.6203301477,0.0,1.0
2024-09-10,9.35,10.28,9.35,10.01,4887,9.1903074295474,10.1044235695986,9.1903074295474,9.83903501280956,4971.91746307558,0.0,1.0
2024-09-11,8.63,10.0,8.512,9.2,10718,8.48260461144321,9.82920580700256,8.36661998292058,9.04286934244236,10904.2380538662,0.0,1.0
2024-09-12,8.74,9.505,8.74,9.05,4888,8.59072587532024,9.34266011955594,8.59072587532024,8.89543125533732,4972.9348392702,0.0,1.0
2024-09-13,8.57,9.5,8.54,9.5,2787,8.4236293766012,9.33774551665243,8.39414175918019,9.33774551665243,2835.42745438749,0.0,1.0
2024-09-16,8.45,9.328,8.17,9.0,9137,8.30567890691716,9.16868317677199,8.03046114432109,8.8462852263023,9295.76629018246,0.0,1.0
2024-09-17,9.46,9.69,8.91,8.91,13043,9.29842869342442,9.52450042698548,8.75782237403928,8.75782237403928,13269.6377063423,0.0,1.0
2024-09-18,9.7,10.085,9.65,10.0,17776,9.53432963279248,9.91275405636208,9.48518360375747,9.82920580700256,18084.8792354474,0.0,1.0
2024-09-19,9.1831,10.38,9.12,9.98,27024,9.02625798462852,10.2027156276687,8.96423569598634,9.80954739538856,27493.574283232,0.0,1.0
2024-09-20,10.22,10.39,9.34,10.39,84135,10.0454483347566,10.2125448334757,9.18047822374039,10.2125448334757,85596.9461337969,0.0,1.0
2024-09-23,10.29,10.5,9.61,10.5,2980,10.1142527754056,10.3206660973527,9.44586678052946,10.3206660973527,3031.78105994788,0.0,1.0
2024-09-24,10.37,10.4,9.89,10.2768,5689,10.1928864218617,10.2223740392827,9.72108454312553,10.1012782237404,5787.85317115549,0.0,1.0
2024-09-25,10.28,10.3,9.87,10.165,7622,10.1044235695986,10.1240819812126,9.70142613151153,9.9913877028181,7754.44135534321,0.0,1.0
2024-09-26,9.85,10.2999,9.4216,9.8896,12837,9.68176771989752,10.1239836891546,9.26068454312553,9.72069137489325,13060.058210252,0.0,1.0
2024-09-27,10.0,10.1782,9.5598,9.74,7732,9.82920580700256,10.0043622544833,9.39652416737831,9.5736464560205,7866.35273675065,0.0,1.0
2024-09-30,9.91,10.25,9.8,10.25,7070,9.74074295473954,10.0749359521776,9.63262169086251,10.0749359521776,7192.84969591659,0.0,1.0
2024-10-01,9.84,10.0,9.84,10.0,859,9.67193851409052,9.82920580700256,9.67193851409052,9.82920580700256,873.926151172893,0.0,1.0
2024-10-02,9.98,9.99,9.98,9.99,1540,9.80954739538856,9.81937660119556,9.80954739538856,9.81937660119556,1566.7593397046,0.0,1.0
2024-10-03,9.8917,9.8999,9.8393,9.8393,1549,9.72275550811272,9.73081545687447,9.67125046968403,9.67125046968403,1575.91572545613,0.0,1.0
2024-10-04,9.9676,9.9999,9.66,9.9999,5041,9.79735918018787,9.82910751494449,9.49501280956448,9.82910751494449,5128.59339704605,0.0,1.0
2024-10-07,9.94,10.13,9.9,10.0,11838,9.77023057216055,9.9569854824936,9.73091374893254,9.82920580700256,12043.6993918332,0.0,1.0
2024-10-08,9.84,10.2268,9.5501,10.2268,4025,9.67193851409052,10.0521321947054,9.38698983774552,10.0521321947054,4094.93918331885,0.0,1.0
2024-10-09,9.75,10.24,9.74,10.24,4993,9.5834756618275,10.0651067463706,9.5736464560205,10.0651067463706,5079.7593397046,0.0,1.0
2024-10-10,9.9,9.9,9.9,9.9,550,9.73091374893254,9.73091374893254,9.73091374893254,9.73091374893254,559.556907037359,0.0,1.0
2024-10-11,9.75,9.8681,9.4448,9.76,1213,9.5834756618275,9.6995585824082,9.28348830059778,9.5933048676345,1234.07732406603,0.0,1.0
2024-10-14,10.01,10.0762,9.61,10.0217,9002,9.83903501280956,9.90410435525192,9.44586678052946,9.85053518360376,9158.42050390965,0.0,1.0
2024-10-15,9.92,10.1,9.6006,9.74,3139,9.75057216054654,9.92749786507259,9.43662732707088,9.5736464560205,3193.5438748914,0.0,1.0
2024-10-16,10.11,10.11,9.1803,10.0,1275,9.93732707087959,9.93732707087959,9.02350580700256,9.82920580700256,1297.15464813206,0.0,1.0
2024-10-17,10.21,10.21,9.99,9.99,2519,10.0356191289496,10.0356191289496,9.81937660119556,9.81937660119556,2562.77063423111,0.0,1.0
2024-10-18,10.19,10.21,9.95,9.96,2260,10.0159607173356,10.0356191289496,9.78005977796755,9.78988898377455,2299.27019982624,0.0,1.0
2024-10-21,10.2,10.2,9.78,9.89,1227,10.0257899231426,10.0257899231426,9.6129632792485,9.72108454312553,1248.32059079062,0.0,1.0
2024-10-22,10.13,10.1998,10.01,10.19,837,9.9569854824936,10.0255933390265,9.83903501280956,10.0159607173356,851.543874891398,0.0,1.0
2024-10-23,9.975,10.1213,9.75,9.98,6841,9.80463279248506,9.9484340734415,9.5834756618275,9.80954739538856,6959.87054735013,0.0,1.0
2024-10-24,9.7,9.95,9.4352,9.95,9758,9.53432963279248,9.78005977796755,9.27405226302306,9.78005977796755,9927.55690703736,0.0,1.0
2024-10-25,9.75,9.75,9.04,9.06,2532,9.5834756618275,9.5834756618275,8.88560204953031,8.90526046114432,2575.99652476108,0.0,1.0
2024-10-28,9.75,9.75,9.14,9.14,1925,9.5834756618275,9.5834756618275,8.98389410760034,8.98389410760034,1958.44917463076,0.0,1.0
2024-10-29,9.75,10.1699,9.14,10.1535,5009,9.5834756618275,9.99620401366353,8.98389410760034,9.98008411614005,5096.03735881842,0.0,1.0
2024-10-30,9.3,9.925,9.25,9.775,7269,9.14116140051238,9.75548676345004,9.09201537147737,9.60804867634501,7395.30755864466,0.0,1.0
2024-10-31,9.13,9.5,9.09,9.12,1635,8.97406490179334,9.33774551665243,8.93474807856533,8.96423569598634,1663.41007819288,0.0,1.0
2024-11-01,9.48,9.8,9.48,9.8,623,9.31808710503843,9.63262169086251,9.31808710503843,9.63262169086251,633.825369244136,0.0,1.0
2024-11-04,9.29,10.05,9.15,10.05,37662,9.13133219470538,9.87835183603758,8.99372331340734,9.87835183603758,38316.4222415291,0.0,1.0
2024-11-05,9.31,9.83,9.0,9.33,80342,9.15099060631939,9.66210930828352,8.8462852263023,9.17064901793339,81738.0382276281,0.0,1.0
2024-11-06,9.32,9.83,9.09,9.65,10829,9.16081981212639,9.66210930828352,8.93474807856533,9.48518360375747,11017.1668114683,0.0,1.0
2024-11-07,9.55,9.88,9.11,9.495,4109,9.38689154568745,9.71125533731853,8.95440649017933,9.33283091374893,4180.39878366638,0.0,1.0
2024-11-08,9.05,9.88,9.01,9.88,20289,8.89543125533732,9.71125533731853,8.85611443210931,9.71125533731853,20641.5456125109,0.0,1.0
2024-11-11,9.09,9.88,9.01,9.88,16198,8.93474807856533,9.71125533731853,8.85611443210931,9.71125533731853,16479.4596003475,0.0,1.0
2024-11-12,9.575,9.6,9.24,9.26,13231,9.41146456020495,9.43603757472246,9.08218616567037,9.10184457728437,13460.9044309296,0.0,1.0
2024-11-13,9.7868,9.7868,9.4,9.42,926,9.61964713919727,9.61964713919727,9.23945345858241,9.25911187019641,942.090356211989,0.0,1.0
2024-11-14,9.4,9.7699,9.32,9.655,2389,9.23945345858241,9.60303578138343,9.16081981212639,9.49009820666097,2430.51172893136,0.0,1.0
2024-11-15,9.17,9.8665,9.0,9.8665,3873,9.01338172502135,9.69798590947908,8.8462852263023,9.69798590947908,3940.29800173762,0.0,1.0
2024-11-18,9.7235,9.7235,9.7235,9.7235,523,9.55742826643894,9.55742826643894,9.55742826643894,9.55742826643894,532.087749782798,0.0,1.0
2024-11-19,8.9,9.6931,8.51,9.6931,93351,8.74799316823228,9.52754748078565,8.36465414175918,9.52754748078565,94973.0851433536,0.0,1.0
2024-11-20,9.29,9.3,8.73,8.91,8850,9.13133219470538,9.14116140051238,8.58089666951324,8.75782237403928,9003.77932232841,0.0,1.0
2024-11-21,9.41,9.42,9.0,9.0,873,9.24928266438941,9.25911187019641,8.8462852263023,8.8462852263023,888.16941789748,0.0,1.0
2024-11-22,9.3,9.6442,9.3,9.6442,3986,9.14116140051238,9.47948266438941,9.14116140051238,9.47948266438941,4055.26151172893,0.0,1.0
2024-11-25,9.09,9.69,9.0,9.56,11444,8.93474807856533,9.52450042698548,8.8462852263023,9.39672075149445,11642.8531711555,0.0,1.0
2024-11-26,9.505,9.53,9.0,9.0,6912,9.34266011955594,9.36723313407344,8.8462852263023,8.8462852263023,7032.10425716768,0.0,1.0
2024-11-27,9.3,9.3,9.3,9.3,985,9.14116140051238,9.14116140051238,9.14116140051238,9.14116140051238,1002.11555169418,0.0,1.0
2024-11-29,9.18,9.62,9.18,9.62,1516,9.02321093082835,9.45569598633646,9.02321093082835,9.45569598633646,1542.34231103388,0.0,1.0
2024-12-02,9.32,9.54,9.01,9.01,23853,9.16081981212639,9.37706233988044,8.85611443210931,8.85611443210931,24267.4743701129,0.0,1.0
2024-12-03,9.33,9.3797,9.02,9.23,6328,9.17064901793339,9.21950017079419,8.86594363791631,9.07235695986336,6437.95655951347,0.0,1.0
2024-12-04,9.85,10.05,9.27,9.27,15423,9.68176771989752,9.87835183603758,9.11167378309137,9.11167378309137,15690.9930495222,0.0,1.0
2024-12-05,9.525,9.84,9.1057,9.62,1435,9.36231853116994,9.67193851409052,8.95017993168232,9.45569598633646,1459.9348392702,0.0,1.0
2024-12-06,9.875,9.875,9.0864,9.0864,1194,9.70634073441503,9.70634073441503,8.93120956447481,8.93120956447481,1214.74717636838,0.0,1.0
2024-12-09,9.49,10.04,9.49,10.04,7523,9.32791631084543,9.86852263023057,9.32791631084543,9.86852263023057,7653.72111207646,0.0,1.0
2024-12-10,11.51,13.25,8.5,8.65,297671,11.51,13.25,8.5,8.65,297671,0.2,1.0
2024-12-11,10.36,11.2,10.0,11.2,25428,10.36,11.2,10.0,11.2,25428,0.0,1.0
2024-12-12,9.36,10.52,9.35,10.46,31337,9.36,10.52,9.35,10.46,31337,0.0,1.0
2024-12-13,9.7594,9.7594,9.3,9.35,4816,9.7594,9.7594,9.3,9.35,4816,0.0,1.0
2024-12-16,8.78,9.76,8.51,9.2,18902,8.78,9.76,8.51,9.2,18902,0.0,1.0
2024-12-17,9.1885,9.2,8.6412,8.6412,21101,9.1885,9.2,8.6412,8.6412,21101,0.0,1.0
2024-12-18,8.81,9.18,8.7977,8.9,8235,8.81,9.18,8.7977,8.9,8235,0.0,1.0
2024-12-19,8.9316,9.2723,8.7387,8.83,10966,8.9316,9.2723,8.7387,8.83,10966,0.0,1.0
2024-12-20,9.1,9.1319,8.7454,8.8,13223,9.1,9.1319,8.7454,8.8,13223,0.0,1.0
2024-12-23,8.9109,8.911,8.5971,8.5971,3053,8.9109,8.911,8.5971,8.5971,3053,0.0,1.0
2024-12-24,8.78,8.78,8.51,8.6,2680,8.78,8.78,8.51,8.6,2680,0.0,1.0
2024-12-26,8.54,8.6,8.27,8.5001,6723,8.54,8.6,8.27,8.5001,6723,0.0,1.0
2024-12-27,8.0959,8.3812,7.57,8.27,12539,8.0959,8.3812,7.57,8.27,12539,0.0,1.0
2024-12-30,7.99,8.0,7.5494,7.68,17957,7.99,8.0,7.5494,7.68,17957,0.0,1.0
2024-12-31,7.994,7.994,7.7,7.7,5992,7.994,7.994,7.7,7.7,5992,0.0,1.0
2025-01-02,8.1,8.1,7.2645,7.75,5210,8.1,8.1,7.2645,7.75,5210,0.0,1.0
2025-01-03,7.9159,7.9159,7.55,7.55,3165,7.9159,7.9159,7.55,7.55,3165,0.0,1.0
2025-01-06,7.575,7.775,7.31,7.63,14339,7.575,7.775,7.31,7.63,14339,0.0,1.0
2025-01-07,6.84,7.59,6.05,7.35,14986,6.84,7.59,6.05,7.35,14986,0.0,1.0
2025-01-08,6.87,6.8738,6.33,6.5,10222,6.87,6.8738,6.33,6.5,10222,0.0,1.0
2025-01-10,5.8422,6.57,5.75,6.3,33397,5.8422,6.57,5.75,6.3,33397,0.0,1.0
2025-01-13,5.9849,6.2,5.229,5.89,70553,5.9849,6.2,5.229,5.89,70553,0.0,1.0
2025-01-14,5.9899,6.45,5.8,6.07,45676,5.9899,6.45,5.8,6.07,45676,0.0,1.0
2025-01-15,6.22,6.22,5.91,6.11,4088,6.22,6.22,5.91,6.11,4088,0.0,1.0
2025-01-16,6.05,6.48,6.0,6.0719,21408,6.05,6.48,6.0,6.0719,21408,0.0,1.0
2025-01-17,5.5469,6.14,5.15,6.06,46038,5.5469,6.14,5.15,6.06,46038,0.0,1.0
2025-01-21,5.41,6.29,5.4,5.74,53680,5.41,6.29,5.4,5.74,53680,0.0,1.0
2025-01-22,5.125,5.88,5.01,5.5546,34314,5.125,5.88,5.01,5.5546,34314,0.0,1.0
2025-01-23,4.215,5.0,4.09,5.0,60536,4.215,5.0,4.09,5.0,60536,0.0,1.0
2025-01-24,4.03,4.2,3.95,4.15,47936,4.03,4.2,3.95,4.15,47936,0.0,1.0
2025-01-27,4.03,4.335,3.77,4.19,33343,4.03,4.335,3.77,4.19,33343,0.0,1.0
2025-01-28,3.77,4.03,3.7597,4.03,25029,3.77,4.03,3.7597,4.03,25029,0.0,1.0
2025-01-29,3.64,3.93,3.62,3.8,25042,3.64,3.93,3.62,3.8,25042,0.0,1.0
2025-01-30,3.72,4.05,3.64,3.64,56398,3.72,4.05,3.64,3.64,56398,0.0,1.0
2025-01-31,3.99,4.135,3.8,3.8,48833,3.99,4.135,3.8,3.8,48833,0.0,1.0
2025-02-03,4.51,4.5124,3.83,4.0,50172,4.51,4.5124,3.83,4.0,50172,0.0,1.0
2025-02-04,4.7,5.1483,4.36,4.93,47646,4.7,5.1483,4.36,4.93,47646,0.0,1.0
2025-02-05,5.79,5.8868,4.5835,4.82,19213,5.79,5.8868,4.5835,4.82,19213,0.0,1.0
2025-02-06,6.78,9.75,5.79,5.88,381926,6.78,9.75,5.79,5.88,381926,0.0,1.0
2025-02-07,7.95,8.0259,6.5425,7.64,63883,7.95,8.0259,6.5425,7.64,63883,0.0,1.0
2025-02-10,6.27,8.5,5.4,8.5,61125,6.27,8.5,5.4,8.5,61125,0.0,1.0
2025-02-11,6.79,6.86,5.9301,6.3,27973,6.79,6.86,5.9301,6.3,27973,0.0,1.0
2025-02-12,6.6,6.9899,6.2701,6.59,18879,6.6,6.9899,6.2701,6.59,18879,0.0,1.0
2025-02-13,7.35,7.5,6.403,6.46,22404,7.35,7.5,6.403,6.46,22404,0.0,1.0
2025-02-14,7.13,7.35,7.0,7.35,7039,7.13,7.35,7.0,7.35,7039,0.0,1.0
2025-02-18,7.28,7.6,6.98,7.32,14903,7.28,7.6,6.98,7.32,14903,0.0,1.0
2025-02-19,6.86,7.87,6.62,7.3,11913,6.86,7.87,6.62,7.3,11913,0.0,1.0
2025-02-20,6.86,7.2,6.71,6.71,8889,6.86,7.2,6.71,6.71,8889,0.0,1.0
2025-02-21,7.08,7.5,7.005,7.08,4850,7.08,7.5,7.005,7.08,4850,0.0,1.0
2025-02-24,7.19,7.49,6.88,6.88,6424,7.19,7.49,6.88,6.88,6424,0.0,1.0
2025-02-25,7.23,7.48,6.9,7.2,6478,7.23,7.48,6.9,7.2,6478,0.0,1.0
2025-02-26,7.35,7.49,6.96,6.96,4377,7.35,7.49,6.96,6.96,4377,0.0,1.0
2025-02-27,7.23,7.5,7.04,7.04,14798,7.23,7.5,7.04,7.04,14798,0.0,1.0
2025-02-28,7.84,7.85,7.26,7.28,7207,7.84,7.85,7.26,7.28,7207,0.0,1.0
2025-03-03,7.62,7.75,7.3901,7.73,6344,7.62,7.75,7.3901,7.73,6344,0.0,1.0
2025-03-04,7.51,7.85,7.14,7.21,7767,7.51,7.85,7.14,7.21,7767,0.0,1.0
2025-03-05,8.03,8.36,7.5066,7.64,16260,8.03,8.36,7.5066,7.64,16260,0.0,1.0
2025-03-06,8.03,8.25,7.6845,7.76,6657,8.03,8.25,7.6845,7.76,6657,0.0,1.0
2025-03-07,8.35,8.56,7.9073,8.0,12424,8.35,8.56,7.9073,8.0,12424,0.0,1.0
2025-03-10,7.99,8.35,7.5,8.35,16626,7.99,8.35,7.5,8.35,16626,0.0,1.0
2025-03-11,8.41,8.93,7.94,7.94,13884,8.41,8.93,7.94,7.94,13884,0.0,1.0
2025-03-12,8.49,8.7461,8.4,8.4,4320,8.49,8.7461,8.4,8.4,4320,0.0,1.0
2025-03-13,8.25,8.8,8.25,8.67,5165,8.25,8.8,8.25,8.67,5165,0.0,1.0
2025-03-14,8.43,8.76,8.3731,8.76,4817,8.43,8.76,8.3731,8.76,4817,0.0,1.0
2025-03-17,8.75,8.75,8.17,8.17,4843,8.75,8.75,8.17,8.17,4843,0.0,1.0
2025-03-18,8.55,8.73,8.25,8.6776,9763,8.55,8.73,8.25,8.6776,9763,0.0,1.0
2025-03-19,8.58,8.76,8.3,8.35,8957,8.58,8.76,8.3,8.35,8957,0.0,1.0
2025-03-20,8.4,8.66,8.2137,8.53,10471,8.4,8.66,8.2137,8.53,10471,0.0,1.0
2025-03-21,8.3,8.5,8.16,8.2,14561,8.3,8.5,8.16,8.2,14561,0.0,1.0
2025-03-24,8.32,8.66,8.11,8.11,7969,8.32,8.66,8.11,8.11,7969,0.0,1.0
2025-03-25,8.52,8.87,7.7,8.06,25821,8.52,8.87,7.7,8.06,25821,0.0,1.0
2025-03-26,8.92,8.92,8.21,8.5,11276,8.92,8.92,8.21,8.5,11276,0.0,1.0
2025-03-27,8.46,8.92,8.46,8.9,7139,8.46,8.92,8.46,8.9,7139,0.0,1.0
2025-03-28,8.41,8.71,8.36,8.36,8794,8.41,8.71,8.36,8.36,8794,0.0,1.0
2025-03-31,8.72,8.74,8.4,8.4,6597,8.72,8.74,8.4,8.4,6597,0.0,1.0
2025-04-01,8.36,8.75,8.25,8.625,15097,8.36,8.75,8.25,8.625,15097,0.0,1.0
2025-04-02,8.52,8.5951,8.25,8.25,5645,8.52,8.5951,8.25,8.25,5645,0.0,1.0
2025-04-03,7.9175,8.6,7.48,8.6,4391,7.9175,8.6,7.48,8.6,4391,0.0,1.0
2025-04-04,7.75,8.44,7.625,8.301254,9309,7.75,8.44,7.625,8.301254,9309,0.0,1.0
2025-04-07,7.71,8.0,7.52,7.53,4486,7.71,8.0,7.52,7.53,4486,0.0,1.0
2025-04-08,7.99,8.0,7.8314,7.99,15209,7.99,8.0,7.8314,7.99,15209,0.0,1.0
2025-04-09,8.28,8.28,7.72,7.95,10821,8.28,8.28,7.72,7.95,10821,0.0,1.0
2025-04-10,8.22,8.48,7.855,7.89,6322,8.22,8.48,7.855,7.89,6322,0.0,1.0
2025-04-11,8.365,8.49,8.15,8.25,17573,8.365,8.49,8.15,8.25,17573,0.0,1.0
2025-04-14,8.17,8.288,8.12,8.18,18093,8.17,8.288,8.12,8.18,18093,0.0,1.0
2025-04-15,8.4,8.4,8.15,8.25,6790,8.4,8.4,8.15,8.25,6790,0.0,1.0
2025-04-16,8.3485,8.44,8.26,8.355,10337,8.3485,8.44,8.26,8.355,10337,0.0,1.0
2025-04-17,8.39,8.405,8.25,8.32,20533,8.39,8.405,8.25,8.32,20533,0.0,1.0
2025-04-21,7.57,8.31,7.57,8.31,9093,7.57,8.31,7.57,8.31,9093,0.0,1.0
2025-04-22,8.0,8.07,7.57,7.57,10592,8.0,8.07,7.57,7.57,10592,0.0,1.0
2025-04-23,7.63,7.9591,7.53,7.9591,3106,7.63,7.9591,7.53,7.9591,3106,0.0,1.0
2025-04-24,7.86,7.97,7.8,7.8,2902,7.86,7.97,7.8,7.8,2902,0.0,1.0
2025-04-25,7.15,7.99,6.95,7.99,24473,7.15,7.99,6.95,7.99,24473,0.0,1.0
2025-04-28,7.17,7.17,6.99,7.0,5524,7.17,7.17,6.99,7.0,5524,0.0,1.0
2025-04-29,6.6,7.19,6.52,7.19,9506,6.6,7.19,6.52,7.19,9506,0.0,1.0
2025-04-30,6.0,6.4,5.66,6.4,9049,6.0,6.4,5.66,6.4,9049,0.0,1.0
2025-05-01,5.83,6.31,5.57,6.16,6957,5.83,6.31,5.57,6.16,6957,0.0,1.0
2025-05-02,6.74,7.92,5.51,5.51,8682,6.74,7.92,5.51,5.51,8682,0.0,1.0
2025-05-05,6.53,6.9,6.5079,6.9,10755,6.53,6.9,6.5079,6.9,10755,0.0,1.0
2025-05-06,7.01,7.23,6.33,6.33,34929,7.01,7.23,6.33,6.33,34929,0.0,1.0
2025-05-07,7.18,7.6,6.75,7.0,50438,7.18,7.6,6.75,7.0,50438,0.0,1.0
2025-05-08,7.69,8.0,6.48,7.2,84746,7.69,8.0,6.48,7.2,84746,0.0,1.0
2025-05-09,7.78,7.98,7.17,7.97,8674,7.78,7.98,7.17,7.97,8674,0.0,1.0
2025-05-12,7.82,8.79,7.46,7.99,29313,7.82,8.79,7.46,7.99,29313,0.0,1.0
2025-05-13,7.78,8.08,7.405,7.79,18281,7.78,8.08,7.405,7.79,18281,0.0,1.0
2025-05-14,7.26,7.59,7.26,7.56,6629,7.26,7.59,7.26,7.56,6629,0.0,1.0
2025-05-15,7.15,7.36,7.02,7.15,7998,7.15,7.36,7.02,7.15,7998,0.0,1.0
2025-05-16,7.11,7.5431,6.6801,7.5,8578,7.11,7.5431,6.6801,7.5,8578,0.0,1.0
2025-05-19,6.92,7.0,6.3,7.0,5179,6.92,7.0,6.3,7.0,5179,0.0,1.0
2025-05-20,7.38,7.39,6.8,6.8,2820,7.38,7.39,6.8,6.8,2820,0.0,1.0
2025-05-21,7.01,7.01,6.8428,6.9,2593,7.01,7.01,6.8428,6.9,2593,0.0,1.0
2025-05-22,6.89,6.89,6.88,6.88,2304,6.89,6.89,6.88,6.88,2304,0.0,1.0
2025-05-23,7.0,7.3,6.71,6.71,6516,7.0,7.3,6.71,6.71,6516,0.0,1.0
2025-05-27,6.58,7.0,6.55,6.55,5359,6.58,7.0,6.55,6.55,5359,0.0,1.0
2025-05-28,6.28,6.96,6.28,6.52,7045,6.28,6.96,6.28,6.52,7045,0.0,1.0
2025-05-29,6.39,6.96,6.39,6.4,4499,6.39,6.96,6.39,6.4,4499,0.0,1.0
2025-05-30,7.0,7.0,6.31,6.31,4355,7.0,7.0,6.31,6.31,4355,0.0,1.0
2025-06-02,6.9,6.9,5.94,6.46,4063,6.9,6.9,5.94,6.46,4063,0.0,1.0
2025-06-03,6.54,6.73,6.54,6.7,2724,6.54,6.73,6.54,6.7,2724,0.0,1.0
2025-06-04,6.86,7.0,6.49,6.49,15336,6.86,7.0,6.49,6.49,15336,0.0,1.0
2025-06-05,6.96,6.96,6.3501,6.53,2062,6.96,6.96,6.3501,6.53,2062,0.0,1.0
2025-06-06,6.7,7.0,6.7,7.0,5797,6.7,7.0,6.7,7.0,5797,0.0,1.0
2025-06-09,6.7,6.75,6.581538,6.75,2535,6.7,6.75,6.581538,6.75,2535,0.0,1.0
2025-06-10,6.7,6.7,6.54,6.54,1402,6.7,6.7,6.54,6.54,1402,0.0,1.0
2025-06-11,6.2,6.53,6.2,6.53,6987,6.2,6.53,6.2,6.53,6987,0.0,1.0
2025-06-12,5.59,6.1639,5.59,5.935,2370,5.59,6.1639,5.59,5.935,2370,0.0,1.0
2025-06-13,5.38,5.69,5.35,5.5,4543,5.38,5.69,5.35,5.5,4543,0.0,1.0
2025-06-16,5.27,5.42,5.27,5.36,992,5.27,5.42,5.27,5.36,992,0.0,1.0
2025-06-17,5.4,6.19,4.98,5.2,7276,5.4,6.19,4.98,5.2,7276,0.0,1.0
2025-06-18,5.82,7.2199,5.3,5.4,69643,5.82,7.2199,5.3,5.4,69643,0.0,1.0
2025-06-20,5.57,6.64,5.5047,5.83,13762,5.57,6.64,5.5047,5.83,13762,0.0,1.0
2025-06-23,5.24,5.95,5.24,5.51,5092,5.24,5.95,5.24,5.51,5092,0.0,1.0
2025-06-24,5.21,5.64,4.81,5.14,4454,5.21,5.64,4.81,5.14,4454,0.0,1.0
2025-06-25,5.9558,6.7653,5.03,5.45,223608,5.9558,6.7653,5.03,5.45,223608,0.0,1.0
2025-06-26,5.7,6.4,5.4,6.05,139947,5.7,6.4,5.4,6.05,139947,0.0,1.0
2025-06-27,5.74,6.4244,5.65,6.0,14702,5.74,6.4244,5.65,6.0,14702,0.0,1.0
2025-06-30,5.89,6.0803,5.755,5.8074,6329,5.89,6.0803,5.755,5.8074,6329,0.0,1.0
2025-07-01,5.76,5.854,5.76,5.76,1161,5.76,5.854,5.76,5.76,1161,0.0,1.0
2025-07-02,5.7,6.46,5.63,5.9737,11764,5.7,6.46,5.63,5.9737,11764,0.0,1.0
2025-07-03,5.75,6.14,5.6401,6.14,4802,5.75,6.14,5.6401,6.14,4802,0.0,1.0
2025-07-07,5.81,6.2,5.4,5.75,10852,5.81,6.2,5.4,5.75,10852,0.0,1.0
2025-07-08,5.81,6.19,5.7085,5.75,6229,5.81,6.19,5.7085,5.75,6229,0.0,1.0
2025-07-09,6.31,6.49,5.69,5.7,9275,6.31,6.49,5.69,5.7,9275,0.0,1.0
2025-07-10,6.26,6.355,5.6386,5.6386,19685,6.26,6.355,5.6386,5.6386,19685,0.0,1.0
2025-07-11,6.0338,6.163037,5.76,5.81,5135,6.0338,6.163037,5.76,5.81,5135,0.0,1.0
2025-07-14,5.94,6.34,5.94,6.06,1612,5.94,6.34,5.94,6.06,1612,0.0,1.0
2025-07-15,6.25,6.25,6.0,6.0,3279,6.25,6.25,6.0,6.0,3279,0.0,1.0
2025-07-16,6.28,6.5,6.25,6.37,5007,6.28,6.5,6.25,6.37,5007,0.0,1.0
2025-07-17,7.625,8.39,6.5,6.5,37648,7.625,8.39,6.5,6.5,37648,0.0,1.0
2025-07-18,7.62,7.62,7.1,7.4,10037,7.62,7.62,7.1,7.4,10037,0.0,1.0
2025-07-21,7.9,8.16,7.26,7.44,18596,7.9,8.16,7.26,7.44,18596,0.0,1.0
2025-07-22,7.5,7.9,7.5,7.625,7327,7.5,7.9,7.5,7.625,7327,0.0,1.0
2025-07-23,7.49,7.9,7.075,7.45,7743,7.49,7.9,7.075,7.45,7743,0.0,1.0
2025-07-24,7.23,7.7,7.205,7.2404,6607,7.23,7.7,7.205,7.2404,6607,0.0,1.0
2025-07-25,7.62,7.675,7.6,7.675,5382,7.62,7.675,7.6,7.675,5382,0.0,1.0
2025-07-28,7.49,7.53,7.05,7.53,11723,7.49,7.53,7.05,7.53,11723,0.0,1.0
2025-07-29,7.43,7.43,7.235,7.235,1818,7.43,7.43,7.235,7.235,1818,0.0,1.0
2025-07-30,7.61,7.61,7.04,7.4,3412,7.61,7.61,7.04,7.4,3412,0.0,1.0
2025-07-31,7.08,7.58,6.838,7.05,6085,7.08,7.58,6.838,7.05,6085,0.0,1.0
2025-08-01,7.25,7.37,7.0,7.0,3138,7.25,7.37,7.0,7.0,3138,0.0,1.0
2025-08-04,7.1048,7.3,7.1048,7.25,12973,7.1048,7.3,7.1048,7.25,12973,0.0,1.0
2025-08-05,7.0,7.1,7.0,7.1,2737,7.0,7.1,7.0,7.1,2737,0.0,1.0
2025-08-06,6.42,7.1325,6.0,7.0,13088,6.42,7.1325,6.0,7.0,13088,0.0,1.0
2025-08-07,6.22,6.63,6.2,6.2499,3150,6.22,6.63,6.2,6.2499,3150,0.0,1.0
2025-08-08,6.785,6.785,6.3013,6.3013,2329,6.785,6.785,6.3013,6.3013,2329,0.0,1.0
2025-08-11,6.26,6.47,6.2,6.47,6028,6.26,6.47,6.2,6.47,6028,0.0,1.0
2025-08-12,6.105,6.45,6.03,6.07,7123,6.105,6.45,6.03,6.07,7123,0.0,1.0
2025-08-13,6.42,6.465,6.13,6.2,5117,6.42,6.465,6.13,6.2,5117,0.0,1.0
2025-08-14,6.825,7.15,6.11,6.11,2995,6.825,7.15,6.11,6.11,2995,0.0,1.0
2025-08-15,6.64,6.64,6.293,6.35,1686,6.64,6.64,6.293,6.35,1686,0.0,1.0
2025-08-18,6.95,7.12,6.16,6.16,3353,6.95,7.12,6.16,6.16,3353,0.0,1.0
2025-08-19,6.34,6.74,6.1401,6.74,6118,6.34,6.74,6.1401,6.74,6118,0.0,1.0
2025-08-20,6.3,6.465,6.0529,6.25,4815,6.3,6.465,6.0529,6.25,4815,0.0,1.0
2025-08-21,6.87,6.9,6.44,6.6,3360,6.87,6.9,6.44,6.6,3360,0.0,1.0
2025-08-22,6.91,6.91,6.35,6.35,1879,6.91,6.91,6.35,6.35,1879,0.0,1.0
2025-08-25,6.947,6.947,6.5401,6.74,4806,6.947,6.947,6.5401,6.74,4806,0.0,1.0
2025-08-26,7.44,7.5,7.0601,7.15,10765,7.44,7.5,7.0601,7.15,10765,0.0,1.0
2025-08-27,7.12,7.49,7.1,7.2,6893,7.12,7.49,7.1,7.2,6893,0.0,1.0
2025-08-28,7.33,7.75,7.0801,7.725,3658,7.33,7.75,7.0801,7.725,3658,0.0,1.0
2025-08-29,7.325,7.325,7.3037,7.3037,1813,7.325,7.325,7.3037,7.3037,1813,0.0,1.0
2025-09-02,7.46,7.48,6.71,6.88,5635,7.46,7.48,6.71,6.88,5635,0.0,1.0
2025-09-03,7.1,7.3,6.7001,7.06,9599,7.1,7.3,6.7001,7.06,9599,0.0,1.0
2025-09-04,7.05,7.05,6.4217,6.8,14367,7.05,7.05,6.4217,6.8,14367,0.0,1.0
2025-09-05,6.39,6.81,6.1462,6.62,12207,6.39,6.81,6.1462,6.62,12207,0.0,1.0
2025-09-08,8.0,8.0,6.2221,6.48,49880,8.0,8.0,6.2221,6.48,49880,0.0,1.0
2025-09-09,7.9901,8.49,7.6209,7.9031,73350,7.9901,8.49,7.6209,7.9031,73350,0.0,1.0
2025-09-10,9.0,9.535,7.48,7.71,48217,9.0,9.535,7.48,7.71,48217,0.0,1.0
2025-09-11,8.92,9.05,7.47,8.72,32485,8.92,9.05,7.47,8.72,32485,0.0,1.0
2025-09-12,9.9,10.49,8.205,8.82,35655,9.9,10.49,8.205,8.82,35655,0.0,1.0
2025-09-15,10.52,10.8,8.62,9.93,78340,10.52,10.8,8.62,9.93,78340,0.0,1.0
2025-09-16,11.49,11.5559,10.12,10.73,53074,11.49,11.5559,10.12,10.73,53074,0.0,1.0
2025-09-17,13.84,14.76,11.1,11.49,152445,13.84,14.76,11.1,11.49,152445,0.0,1.0
2025-09-18,13.47,16.345,10.22,13.94,356521,13.47,16.345,10.22,13.94,356521,0.0,1.0
2025-09-19,14.99,15.0,12.71,12.71,567695,14.99,15.0,12.71,12.71,567695,0.0,1.0
2025-09-22,14.84,15.0,14.28,15.0,91646,14.84,15.0,14.28,15.0,91646,0.0,1.0
2025-09-23,13.44,14.73,13.31,14.55,98525,13.44,14.73,13.31,14.55,98525,0.0,1.0
2025-09-24,11.97,13.77,11.47,13.19,31134,11.97,13.77,11.47,13.19,31134,0.0,1.0
2025-09-25,11.92,12.0667,11.44,11.73,14961,11.92,12.0667,11.44,11.73,14961,0.0,1.0
2025-09-26,11.41,11.69,10.585,11.69,20246,11.41,11.69,10.585,11.69,20246,0.0,1.0
2025-09-29,10.45,12.0,10.2741,11.48,73534,10.45,12.0,10.2741,11.48,73534,0.0,1.0
2025-09-30,11.02,11.3699,10.22,10.28,97868,11.02,11.3699,10.22,10.28,97868,0.0,1.0
2025-10-01,11.61,11.72,10.9421,11.05,22726,11.61,11.72,10.9421,11.05,22726,0.0,1.0
2025-10-02,11.18,11.99,11.18,11.99,16727,11.18,11.99,11.18,11.99,16727,0.0,1.0
2025-10-03,11.8,12.07,11.5,11.5,22576,11.8,12.07,11.5,11.5,22576,0.0,1.0
2025-10-06,12.91,13.39,12.155,12.49,63265,12.91,13.39,12.155,12.49,63265,0.0,1.0
2025-10-07,12.72,13.37,12.0525,13.03,32946,12.72,13.37,12.0525,13.03,32946,0.0,1.0
2025-10-08,12.84,13.0,12.2792,12.99,25012,12.84,13.0,12.2792,12.99,25012,0.0,1.0
2025-10-09,12.76,12.98,12.33,12.98,43078,12.76,12.98,12.33,12.98,43078,0.0,1.0
2025-10-10,12.65,12.87,12.52,12.76,17982,12.65,12.87,12.52,12.76,17982,0.0,1.0
2025-10-13,12.58,13.0,12.01,12.65,10758,12.58,13.0,12.01,12.65,10758,0.0,1.0
2025-10-14,12.57,13.13,12.0974,12.38,30851,12.57,13.13,12.0974,12.38,30851,0.0,1.0
2025-10-15,12.18,13.3,11.87,12.79,15386,12.18,13.3,11.87,12.79,15386,0.0,1.0
2025-10-16,10.47,12.06,10.23,11.75,70956,10.47,12.06,10.23,11.75,70956,0.0,1.0
2025-10-17,10.38,11.06,10.18,10.59,21396,10.38,11.06,10.18,10.59,21396,0.0,1.0
2025-10-20,9.46,11.53,9.0,11.26,83197,9.46,11.53,9.0,11.26,83197,0.0,1.0
2025-10-21,11.39,11.9999,9.41,10.4,103527,11.39,11.9999,9.41,10.4,103527,0.0,1.0
2025-10-22,10.93,11.42,10.71,11.31,30928,10.93,11.42,10.71,11.31,30928,0.0,1.0
2025-10-23,12.02,12.45,10.59,10.59,66817,12.02,12.45,10.59,10.59,66817,0.0,1.0
2025-10-24,10.6,12.02,10.25,12.02,34809,10.6,12.02,10.25,12.02,34809,0.0,1.0
2025-10-27,10.3,10.5214,9.81,10.5,17245,10.3,10.5214,9.81,10.5,17245,0.0,1.0
2025-10-28,10.39,11.0469,10.0,10.0,81008,10.39,11.0469,10.0,10.0,81008,0.0,1.0
2025-10-29,10.73,11.1223,10.23,10.51,31803,10.73,11.1223,10.23,10.51,31803,0.0,1.0
2025-10-30,10.89,11.045,10.26,10.52,7103,10.89,11.045,10.26,10.52,7103,0.0,1.0
2025-10-31,10.88,11.0,10.5,10.72,7234,10.88,11.0,10.5,10.72,7234,0.0,1.0
2025-11-03,11.48,11.89,10.589464,10.99,24269,11.48,11.89,10.589464,10.99,24269,0.0,1.0
2025-11-04,12.33,12.68,11.49,11.49,43685,12.33,12.68,11.49,11.49,43685,0.0,1.0
2025-11-05,12.79,12.79,11.9,11.96,33970,12.79,12.79,11.9,11.96,33970,0.0,1.0
2025-11-06,13.4,13.45,12.6263,12.69,64883,13.4,13.45,12.6263,12.69,64883,0.0,1.0
2025-11-07,14.5,14.5,13.0,13.37,52080,14.5,14.5,13.0,13.37,52080,0.0,1.0
2025-11-10,13.9,14.4,13.75,14.08,52391,13.9,14.4,13.75,14.08,52391,0.0,1.0
2025-11-11,13.32,14.5,13.1001,13.89,71268,13.32,14.5,13.1001,13.89,71268,0.0,1.0
2025-11-12,12.14,13.66,11.48,13.38,44097,12.14,13.66,11.48,13.38,44097,0.0,1.0
2025-11-13,12.22,12.505,11.9178,12.2,16839,12.22,12.505,11.9178,12.2,16839,0.0,1.0
2025-11-14,11.81,12.44,11.4262,11.97,28656,11.81,12.44,11.4262,11.97,28656,0.0,1.0
2025-11-17,11.93,12.22,11.38,11.65,17128,11.93,12.22,11.38,11.65,17128,0.0,1.0
2025-11-18,13.39,14.3844,11.95,12.11,43842,13.39,14.3844,11.95,12.11,43842,0.0,1.0
2025-11-19,13.34,13.4999,12.44,13.39,26308,13.34,13.4999,12.44,13.39,26308,0.0,1.0
2025-11-20,12.71,13.74,12.7,13.31,12500,12.71,13.74,12.7,13.31,12500,0.0,1.0
2025-11-21,12.21,12.99,12.21,12.64,17236,12.21,12.99,12.21,12.64,17236,0.0,1.0
2025-11-24,13.3,13.75,12.0761,12.21,97602,13.3,13.75,12.0761,12.21,97602,0.0,1.0
2025-11-25,14.3,15.5,12.83,13.21,121472,14.3,15.5,12.83,13.21,121472,0.0,1.0
2025-11-26,16.48,18.85,14.09,14.1,113279,16.48,18.85,14.09,14.1,113279,0.0,1.0