date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-04-19,3.97,3.98,3.82,3.82,12561,74437.5,74625.0,71625.0,71625.0,0.66992,0.0,1.0
2023-04-20,3.85,4.02,3.42,3.99,86601,72187.5,75375.0,64125.0,74812.5,4.61872,0.0,1.0
2023-04-21,3.84,4.0,3.4773,3.935,49006,72000.0,75000.0,65199.375,73781.25,2.61365333333333,0.0,1.0
2023-04-24,3.709,3.84,3.709,3.8001,3492,69543.75,72000.0,69543.75,71251.875,0.18624,0.0,1.0
2023-04-25,3.71,3.85,3.65,3.76,3372,69562.5,72187.5,68437.5,70500.0,0.17984,0.0,1.0
2023-04-26,3.78,3.98,3.24,3.68,67426,70875.0,74625.0,60750.0,69000.0,3.59605333333333,0.0,1.0
2023-04-27,3.78,3.9,3.62,3.66,24758,70875.0,73125.0,67875.0,68625.0,1.32042666666667,0.0,1.0
2023-04-28,4.09,5.04,3.76,4.0,152602,76687.5,94500.0,70500.0,75000.0,8.13877333333333,0.0,1.0
2023-05-01,4.22,4.4,3.81,4.1,132883,79125.0,82500.0,71437.5,76875.0,7.08709333333333,0.0,1.0
2023-05-02,3.87,4.15,3.33,4.04,137467,72562.5,77812.5,62437.5,75750.0,7.33157333333333,0.0,1.0
2023-05-03,3.95,4.12,3.7,4.08,24404,74062.5,77250.0,69375.0,76500.0,1.30154666666667,0.0,1.0
2023-05-04,3.9501,4.1,3.8,3.8,99542,74064.375,76875.0,71250.0,71250.0,5.30890666666667,0.0,1.0
2023-05-05,3.83,4.0,3.6,3.73,22982,71812.5,75000.0,67500.0,69937.5,1.22570666666667,0.0,1.0
2023-05-08,3.9398,3.95,3.75,3.75,4622,73871.25,74062.5,70312.5,70312.5,0.246506666666667,0.0,1.0
2023-05-09,4.21,4.49,4.045,4.06,135633,78937.5,84187.5,75843.75,76125.0,7.23376,0.0,1.0
2023-05-10,4.24,4.37,3.7351,4.35,606782,79500.0,81937.5,70033.125,81562.5,32.3617066666667,0.0,1.0
2023-05-11,4.23,4.4548,4.03,4.03,245725,79312.5,83527.5,75562.5,75562.5,13.1053333333333,0.0,1.0
2023-05-12,4.2,5.23,4.08,4.25,274808,78750.0,98062.5,76500.0,79687.5,14.6564266666667,0.0,1.0
2023-05-15,4.22,4.49,4.09,4.14,323033,79125.0,84187.5,76687.5,77625.0,17.2284266666667,0.0,1.0
2023-05-16,4.41,4.9399,4.3,4.3,250377,82687.5,92623.1249999999,80625.0,80625.0,13.35344,0.0,1.0
2023-05-17,4.3,4.73,4.23,4.266,25458,80625.0,88687.5,79312.5,79987.5,1.35776,0.0,1.0
2023-05-18,4.39,4.63,4.2,4.262,127165,82312.5,86812.5,78750.0,79912.5,6.78213333333333,0.0,1.0
2023-05-19,4.28,4.7497,4.21,4.4501,211116,80250.0,89056.875,78937.5,83439.375,11.25952,0.0,1.0
2023-05-22,4.26,4.398,4.225,4.31,120707,79875.0,82462.5,79218.75,80812.5,6.43770666666667,0.0,1.0
2023-05-23,4.25,4.45,4.25,4.28,233834,79687.5,83437.5,79687.5,80250.0,12.4711466666667,0.0,1.0
2023-05-24,4.35,4.58,4.29,4.32,164587,81562.5,85875.0,80437.5,81000.0,8.77797333333333,0.0,1.0
2023-05-25,4.42,4.5897,4.3943,4.3943,82736,82875.0,86056.875,82393.125,82393.125,4.41258666666667,0.0,1.0
2023-05-26,4.36,4.64,4.36,4.6,56356,81750.0,87000.0,81750.0,86250.0,3.00565333333333,0.0,1.0
2023-05-30,4.39,4.75,4.39,4.45,178053,82312.5,89062.5,82312.5,83437.5,9.49616,0.0,1.0
2023-05-31,4.05,4.565,3.8,4.36,128571,75937.5,85593.75,71250.0,81750.0,6.85712,0.0,1.0
2023-06-01,4.13,4.49,4.09,4.09,22573,77437.5,84187.5,76687.5,76687.5,1.20389333333333,0.0,1.0
2023-06-02,4.17,4.28,4.06,4.28,3957,78187.5,80250.0,76125.0,80250.0,0.21104,0.0,1.0
2023-06-05,4.04,4.248,4.0,4.2,8859,75750.0,79650.0,75000.0,78750.0,0.47248,0.0,1.0
2023-06-06,4.28,4.38,4.19,4.2,53870,80250.0,82125.0,78562.5,78750.0,2.87306666666667,0.0,1.0
2023-06-07,4.22,4.33,4.2071,4.2527,17658,79125.0,81187.5,78883.125,79738.125,0.94176,0.0,1.0
2023-06-08,4.42,4.45,4.16,4.16,43212,82875.0,83437.5,78000.0,78000.0,2.30464,0.0,1.0
2023-06-09,4.3,4.4,4.25,4.32,15647,80625.0,82500.0,79687.5,81000.0,0.834506666666667,0.0,1.0
2023-06-12,4.66,4.85,4.22,4.24,123652,87375.0,90937.4999999999,79125.0,79500.0,6.59477333333333,0.0,1.0
2023-06-13,4.79,5.0246,4.68,4.68,36384,89812.5,94211.25,87750.0,87750.0,1.94048,0.0,1.0
2023-06-14,4.35,4.9,4.23,4.77,76015,81562.5,91875.0,79312.5,89437.4999999999,4.05413333333333,0.0,1.0
2023-06-15,4.33,4.69,4.1894,4.3,6995,81187.5,87937.5,78551.25,80625.0,0.373066666666667,0.0,1.0
2023-06-16,4.47,4.69,4.4,4.4,38484,83812.5,87937.5,82500.0,82500.0,2.05248,0.0,1.0
2023-06-20,4.35,4.538,4.152,4.47,11711,81562.5,85087.5,77850.0,83812.5,0.624586666666667,0.0,1.0
2023-06-21,4.15,4.19,4.022,4.19,2263,77812.5,78562.5,75412.5,78562.5,0.120693333333333,0.0,1.0
2023-06-22,4.04,4.25,4.03,4.2,9264,75750.0,79687.5,75562.5,78750.0,0.49408,0.0,1.0
2023-06-23,4.46,4.69,4.21,4.27,52872,83625.0,87937.5,78937.5,80062.5,2.81984,0.0,1.0
2023-06-26,4.51,4.51,4.502,4.5027,1000,84562.5,84562.5,84412.5,84425.625,0.0533333333333333,0.0,1.0
2023-06-27,4.51,4.51,4.51,4.51,179,84562.5,84562.5,84562.5,84562.5,0.00954666666666667,0.0,1.0
2023-06-28,4.5,4.71,4.36,4.53,15686,84375.0,88312.5,81750.0,84937.5,0.836586666666667,0.0,1.0
2023-06-29,4.46,4.5,4.32,4.32,4141,83625.0,84375.0,81000.0,81000.0,0.220853333333333,0.0,1.0
2023-06-30,4.4,4.6,4.4,4.47,13586,82500.0,86250.0,82500.0,83812.5,0.724586666666667,0.0,1.0
2023-07-03,4.4,4.41,4.3352,4.41,4816,82500.0,82687.5,81285.0,82687.5,0.256853333333333,0.0,1.0
2023-07-05,4.4,4.42,4.39,4.41,6137,82500.0,82875.0,82312.5,82687.5,0.327306666666667,0.0,1.0
2023-07-06,4.35,4.3501,4.35,4.3501,933,81562.5,81564.375,81562.5,81564.375,0.04976,0.0,1.0
2023-07-07,4.41,4.43,4.41,4.42,1519,82687.5,83062.5,82687.5,82875.0,0.0810133333333333,0.0,1.0
2023-07-10,4.385,4.4,4.26,4.3973,18681,82218.75,82500.0,79875.0,82449.375,0.99632,0.0,1.0
2023-07-11,4.25,4.49,4.22,4.2387,14741,79687.5,84187.5,79125.0,79475.625,0.786186666666667,0.0,1.0
2023-07-12,4.23,4.37,4.145,4.25,8053,79312.5,81937.5,77718.75,79687.5,0.429493333333333,0.0,1.0
2023-07-13,4.21,5.03,4.2001,4.6,7999,78937.5,94312.5,78751.875,86250.0,0.426613333333333,0.0,1.0
2023-07-14,4.01,4.21,4.01,4.06,17500,75187.5,78937.5,75187.5,76125.0,0.933333333333333,0.0,1.0
2023-07-17,4.1,4.68,3.77,4.41,113798,76875.0,87750.0,70687.5,82687.5,6.06922666666667,0.0,1.0
2023-07-18,4.19,4.19,3.69,3.91,11632,78562.5,78562.5,69187.5,73312.5,0.620373333333333,0.0,1.0
2023-07-19,3.87,4.03,3.71,3.8,8750,72562.5,75562.5,69562.5,71250.0,0.466666666666667,0.0,1.0
2023-07-20,3.7,3.7931,3.5,3.69,92122,69375.0,71120.625,65625.0,69187.5,4.91317333333333,0.0,1.0
2023-07-21,3.63,3.8,3.59,3.59,9568,68062.5,71250.0,67312.5,67312.5,0.510293333333333,0.0,1.0
2023-07-24,3.62,3.9,3.62,3.7,15980,67875.0,73125.0,67875.0,69375.0,0.852266666666667,0.0,1.0
2023-07-25,3.68,3.79,3.62,3.6465,4355,69000.0,71062.5,67875.0,68371.875,0.232266666666667,0.0,1.0
2023-07-26,3.7162,3.83,3.65,3.68,13707,69678.75,71812.5,68437.5,69000.0,0.73104,0.0,1.0
2023-07-27,3.75,3.76,3.6,3.65,6508,70312.5,70500.0,67500.0,68437.5,0.347093333333333,0.0,1.0
2023-07-28,3.56,3.84,3.56,3.74,2211,66750.0,72000.0,66750.0,70125.0,0.11792,0.0,1.0
2023-07-31,3.7099,3.71,3.55,3.5501,8256,69560.625,69562.5,66562.5,66564.375,0.44032,0.0,1.0
2023-08-01,3.25,3.68,3.14,3.51,39478,60937.5,69000.0,58875.0,65812.5,2.10549333333333,0.0,1.0
2023-08-02,3.48,3.49,3.25,3.25,11855,65250.0,65437.5,60937.5,60937.5,0.632266666666667,0.0,1.0
2023-08-03,3.25,3.58,3.25,3.58,11286,60937.5,67125.0,60937.5,67125.0,0.60192,0.0,1.0
2023-08-04,3.15,3.36,3.15,3.36,18283,59062.5,63000.0,59062.5,63000.0,0.975093333333333,0.0,1.0
2023-08-07,3.1501,3.1501,3.1501,3.1501,1676,59064.375,59064.375,59064.375,59064.375,0.0893866666666667,0.0,1.0
2023-08-08,3.25,3.48,3.03,3.1473,15908,60937.5,65250.0,56812.5,59011.875,0.848426666666667,0.0,1.0
2023-08-09,3.21,3.45,3.16,3.18,23440,60187.5,64687.5,59250.0,59625.0,1.25013333333333,0.0,1.0
2023-08-10,3.2462,3.369,3.1,3.12,24060,60866.25,63168.75,58125.0,58500.0,1.2832,0.0,1.0
2023-08-11,3.3999,3.3999,3.14,3.14,13199,63748.125,63748.125,58875.0,58875.0,0.703946666666667,0.0,1.0
2023-08-14,3.24,3.29,3.15,3.15,10043,60750.0,61687.5,59062.5,59062.5,0.535626666666667,0.0,1.0
2023-08-15,3.1506,3.26,3.15,3.1966,2203,59073.75,61125.0,59062.5,59936.25,0.117493333333333,0.0,1.0
2023-08-16,3.19,3.3566,3.1,3.1,7450,59812.5,62936.25,58125.0,58125.0,0.397333333333333,0.0,1.0
2023-08-17,3.05,3.38,2.96,3.11,13622,57187.5,63375.0,55500.0,58312.5,0.726506666666667,0.0,1.0
2023-08-18,3.04,3.25,3.0,3.14,16811,57000.0,60937.5,56250.0,58875.0,0.896586666666667,0.0,1.0
2023-08-21,3.2,3.3,3.1606,3.25,10129,60000.0,61875.0,59261.25,60937.5,0.540213333333333,0.0,1.0
2023-08-22,3.21,3.3,3.2,3.3,13465,60187.5,61875.0,60000.0,61875.0,0.718133333333333,0.0,1.0
2023-08-23,3.18,3.2,2.94,3.19,10945,59625.0,60000.0,55125.0,59812.5,0.583733333333333,0.0,1.0
2023-08-24,3.1,3.2,3.1,3.19,10943,58125.0,60000.0,58125.0,59812.5,0.583626666666667,0.0,1.0
2023-08-25,3.01,3.02,3.01,3.02,2009,56437.5,56625.0,56437.5,56625.0,0.107146666666667,0.0,1.0
2023-08-28,3.29,3.3,3.0,3.1173,28890,61687.5,61875.0,56250.0,58449.375,1.5408,0.0,1.0
2023-08-29,3.26,3.26,3.26,3.26,154,61125.0,61125.0,61125.0,61125.0,0.00821333333333333,0.0,1.0
2023-08-30,3.29,3.38,3.29,3.35,1676,61687.5,63375.0,61687.5,62812.5,0.0893866666666667,0.0,1.0
2023-08-31,3.21,3.38,3.15,3.265,1679,60187.5,63375.0,59062.5,61218.75,0.0895466666666667,0.0,1.0
2023-09-01,3.11,3.35,3.04,3.16,24029,58312.5,62812.5,57000.0,59250.0,1.28154666666667,0.0,1.0
2023-09-05,3.36,3.46,3.08,3.3869,25807,63000.0,64875.0,57750.0,63504.375,1.37637333333333,0.0,1.0
2023-09-06,3.32,3.32,3.32,3.32,1741,62250.0,62250.0,62250.0,62250.0,0.0928533333333333,0.0,1.0
2023-09-07,3.2,3.2,3.0,3.19,2183,60000.0,60000.0,56250.0,59812.5,0.116426666666667,0.0,1.0
2023-09-08,3.98,4.8,3.2,3.2,1243435,74625.0,90000.0,60000.0,60000.0,66.3165333333333,0.0,1.0
2023-09-11,4.42,4.65,4.06,4.1,72103,82875.0,87187.5,76125.0,76875.0,3.84549333333333,0.0,1.0
2023-09-12,4.35,5.0,4.03,4.54,50750,81562.5,93750.0,75562.5,85125.0,2.70666666666667,0.0,1.0
2023-09-13,4.38,4.4,4.1001,4.25,22747,82125.0,82500.0,76876.875,79687.5,1.21317333333333,0.0,1.0
2023-09-14,4.3,4.7,4.1683,4.7,62161,80625.0,88125.0,78155.625,88125.0,3.31525333333333,0.0,1.0
2023-09-15,4.15,4.35,3.91,4.2,148146,77812.5,81562.5,73312.5,78750.0,7.90112,0.0,1.0
2023-09-18,4.42,4.6,4.2,4.2,26773,82875.0,86250.0,78750.0,78750.0,1.42789333333333,0.0,1.0
2023-09-19,4.42,4.54,4.28,4.5,15995,82875.0,85125.0,80250.0,84375.0,0.853066666666667,0.0,1.0
2023-09-20,4.84,5.06,4.39,4.68,536458,90750.0,94874.9999999999,82312.5,87750.0,28.6110933333333,0.0,1.0
2023-09-21,4.78,4.96,4.7032,4.95,244883,89625.0,93000.0,88185.0,92812.5,13.0604266666667,0.0,1.0
2023-09-22,5.605,5.729,4.88,4.89,316731,105093.75,107418.75,91500.0,91687.4999999999,16.89232,0.0,1.0
2023-09-25,5.86,7.9,4.3501,6.05,1085433,109875.0,148125.0,81564.375,113437.5,57.88976,0.0,1.0
2023-09-26,6.6,6.67,5.86,5.96,181679,123750.0,125062.5,109875.0,111750.0,9.68954666666667,0.0,1.0
2023-09-27,7.17,8.23,6.35,6.6,363212,134437.5,154312.5,119062.5,123750.0,19.3713066666667,0.0,1.0
2023-09-28,7.36,7.38,6.3475,7.05,240783,138000.0,138375.0,119015.625,132187.5,12.84176,0.0,1.0
2023-09-29,7.88,7.88,7.0,7.22,176839,147750.0,147750.0,131250.0,135375.0,9.43141333333333,0.0,1.0
2023-10-02,7.79,7.94,7.48,7.5,155472,146062.5,148875.0,140250.0,140625.0,8.29184,0.0,1.0
2023-10-03,6.95,7.9,6.8001,7.71,224682,130312.5,148125.0,127501.875,144562.5,11.98304,0.0,1.0
2023-10-04,6.52,7.28,6.195,7.18,261111,122250.0,136500.0,116156.25,134625.0,13.92592,0.0,1.0
2023-10-05,7.02,7.4649,6.5,6.87,320389,131625.0,139966.875,121875.0,128812.5,17.0874133333333,0.0,1.0
2023-10-06,6.9,7.19,6.7,6.97,267029,129375.0,134812.5,125625.0,130687.5,14.2415466666667,0.0,1.0
2023-10-09,7.74,7.75,6.66,6.66,311714,145125.0,145312.5,124875.0,124875.0,16.6247466666667,0.0,1.0
2023-10-10,7.98,8.0,7.55,8.0,327465,149625.0,150000.0,141562.5,150000.0,17.4648,0.0,1.0
2023-10-11,9.88,9.98,7.84,7.84,485206,185250.0,187125.0,147000.0,147000.0,25.8776533333333,0.0,1.0
2023-10-12,10.93,10.97,9.4001,9.8,467002,204937.5,205687.5,176251.875,183750.0,24.9067733333333,0.0,1.0
2023-10-13,13.34,13.35,10.34,11.29,472336,250125.0,250312.5,193875.0,211687.5,25.1912533333333,0.0,1.0
2023-10-16,14.32,14.9,12.51,12.58,526190,268500.0,279375.0,234562.5,235875.0,28.0634666666667,0.0,1.0
2023-10-17,13.35,15.0,13.06,14.02,443541,250312.5,281250.0,244875.0,262875.0,23.65552,0.0,1.0
2023-10-18,13.77,14.62,13.0501,13.36,433626,258187.5,274125.0,244689.375,250500.0,23.12672,0.0,1.0
2023-10-19,14.42,15.0,13.55,13.86,506957,270375.0,281250.0,254062.5,259875.0,27.0377066666667,0.0,1.0
2023-10-20,13.16,14.52,12.53,14.25,557003,246750.0,272250.0,234937.5,267187.5,29.7068266666667,0.0,1.0
2023-10-23,13.58,14.04,12.63,13.31,446221,254625.0,263250.0,236812.5,249562.5,23.7984533333333,0.0,1.0
2023-10-24,12.0,13.94,11.6201,13.81,496427,225000.0,261375.0,217876.875,258937.5,26.4761066666667,0.0,1.0
2023-10-25,12.43,12.6,11.98,12.11,539583,233062.5,236250.0,224625.0,227062.5,28.77776,0.0,1.0
2023-10-26,13.755,14.21,12.24,12.59,496601,257906.25,266437.5,229500.0,236062.5,26.4853866666667,0.0,1.0
2023-10-27,13.44,14.04,12.53,13.73,577669,252000.0,263250.0,234937.5,257437.5,30.8090133333333,0.0,1.0
2023-10-30,12.66,13.89,11.29,13.89,572662,237375.0,260437.5,211687.5,260437.5,30.5419733333333,0.0,1.0
2023-10-31,13.55,13.89,12.03,12.23,484301,254062.5,260437.5,225562.5,229312.5,25.8293866666667,0.0,1.0
2023-11-01,15.0,15.0,13.01,13.37,528584,281250.0,281250.0,243937.5,250687.5,28.1911466666667,0.0,1.0
2023-11-02,17.0,21.99,14.83,14.83,704122,318750.0,412312.5,278062.5,278062.5,37.5531733333333,0.0,1.0
2023-11-03,17.14,19.6494,16.53,17.1,488763,321375.0,368426.25,309937.5,320625.0,26.06736,0.0,1.0
2023-11-06,19.02,19.34,15.81,16.61,396556,356625.0,362625.0,296437.5,311437.5,21.1496533333333,0.0,1.0
2023-11-07,19.34,19.5968,17.84,19.0,353353,362625.0,367440.0,334500.0,356250.0,18.8454933333333,0.0,1.0
2023-11-08,19.22,19.99,18.28,19.99,393130,360375.0,374812.5,342750.0,374812.5,20.9669333333333,0.0,1.0
2023-11-09,21.35,22.0,18.5,19.99,371611,400312.5,412500.0,346875.0,374812.5,19.8192533333333,0.0,1.0
2023-11-10,23.75,24.63,20.745,21.93,304239,445312.5,461812.5,388968.75,411187.5,16.22608,0.0,1.0
2023-11-13,17.12,24.99,11.005,23.0,1006257,321000.0,468562.5,206343.75,431250.0,53.66704,0.0,1.0
2023-11-14,19.64,20.0,14.62,14.62,456490,368250.0,375000.0,274125.0,274125.0,24.3461333333333,0.0,1.0
2023-11-15,19.78,22.9,19.11,19.51,323211,370875.0,429375.0,358312.5,365812.5,17.23792,0.0,1.0
2023-11-16,18.43,20.4709,17.8,20.35,357317,345562.5,383829.375,333750.0,381562.5,19.0569066666667,0.0,1.0
2023-11-17,20.39,21.43,16.66,18.13,404258,382312.5,401812.5,312375.0,339937.5,21.5604266666667,0.0,1.0
2023-11-20,23.45,23.81,20.64,21.82,392852,439687.5,446437.5,387000.0,409125.0,20.9521066666667,0.0,1.0
2023-11-21,21.5,24.3,21.0,22.5,349851,403125.0,455625.0,393750.0,421875.0,18.65872,0.0,1.0
2023-11-22,22.6,22.7099,21.63,22.0,330621,423750.0,425810.625,405562.5,412500.0,17.63312,0.0,1.0
2023-11-24,23.49,24.3,19.75,24.3,355513,440437.5,455625.0,370312.5,455625.0,18.9606933333333,0.0,1.0
2023-11-27,24.31,24.8299,21.2,22.52,475456,455812.5,465560.625,397500.0,422250.0,25.3576533333333,0.0,1.0
2023-11-28,23.1,24.55,22.0,23.41,391853,433125.0,460312.5,412500.0,438937.5,20.8988266666667,0.0,1.0
2023-11-29,23.06,23.5,21.44,23.14,270839,432375.0,440625.0,402000.0,433875.0,14.4447466666667,0.0,1.0
2023-11-30,21.58,23.53,21.41,23.0,360047,404625.0,441187.5,401437.5,431250.0,19.2025066666667,0.0,1.0
2023-12-01,20.55,22.0,19.75,22.0,338882,385312.5,412500.0,370312.5,412500.0,18.0737066666667,0.0,1.0
2023-12-04,20.14,20.8,19.0,19.53,290682,377625.0,390000.0,356250.0,366187.5,15.50304,0.0,1.0
2023-12-05,20.58,20.81,19.17,19.81,304918,385875.0,390187.5,359437.5,371437.5,16.2622933333333,0.0,1.0
2023-12-06,21.08,21.74,19.5875,20.99,300676,395250.0,407625.0,367265.625,393562.5,16.0360533333333,0.0,1.0
2023-12-07,2.32,22.3,2.2,20.88,6875191,43500.0,418125.0,41250.0,391500.0,366.676853333333,0.0,1.0
2023-12-08,1.36,1.82,1.33,1.82,7824443,25500.0,34125.0,24937.5,34125.0,417.303626666667,0.0,1.0
2023-12-11,1.31,1.42,1.05,1.17,3380704,24562.5,26625.0,19687.5,21937.5,180.304213333333,0.0,1.0
2023-12-12,1.47,1.52,1.22,1.32,2475824,27562.5,28500.0,22875.0,24750.0,132.043946666667,0.0,1.0
2023-12-13,1.36,1.55,1.26,1.44,1949076,25500.0,29062.5,23625.0,27000.0,103.95072,0.0,1.0
2023-12-14,1.36,1.44,1.26,1.31,1043988,25500.0,27000.0,23625.0,24562.5,55.67936,0.0,1.0
2023-12-15,1.29,1.37,1.2,1.31,1039957,24187.5,25687.5,22500.0,24562.5,55.4643733333333,0.0,1.0
2023-12-18,1.26,1.3,1.23,1.24,1542017,23625.0,24375.0,23062.5,23250.0,82.2409066666667,0.0,1.0
2023-12-19,1.32,1.49,1.25,1.26,2108363,24750.0,27937.5,23437.5,23625.0,112.446026666667,0.0,1.0
2023-12-20,1.15,1.37,1.15,1.25,1133202,21562.5,25687.5,21562.5,23437.5,60.43744,0.0,1.0
2023-12-21,1.2,1.215,1.08,1.16,606092,22500.0,22781.25,20250.0,21750.0,32.3249066666667,0.0,1.0
2023-12-22,1.14,1.1801,1.07,1.18,629623,21375.0,22126.875,20062.5,22125.0,33.5798933333333,0.0,1.0
2023-12-26,0.9272,1.12,0.9,1.09,2782788,17385.0,21000.0,16875.0,20437.5,148.41536,0.0,1.0
2023-12-27,0.77,0.9201,0.7402,0.9201,2245023,14437.5,17251.875,13878.75,17251.875,119.73456,0.0,1.0
2023-12-28,0.75,0.7852,0.7022,0.7852,1244269,14062.5,14722.5,13166.25,14722.5,66.3610133333333,0.0,1.0
2023-12-29,0.7295,0.7828,0.7102,0.7828,638417,13678.125,14677.5,13316.25,14677.5,34.0489066666667,0.0,1.0
2024-01-02,0.6715,0.7452,0.66,0.7452,760619,12590.625,13972.5,12375.0,13972.5,40.5663466666667,0.0,1.0
2024-01-03,0.6523,0.68,0.622,0.68,665574,12230.625,12750.0,11662.5,12750.0,35.49728,0.0,1.0
2024-01-04,0.65,0.6578,0.6302,0.65,425956,12187.5,12333.75,11816.25,12187.5,22.7176533333333,0.0,1.0
2024-01-05,0.6242,0.6511,0.6131,0.65,357001,11703.75,12208.125,11495.625,12187.5,19.0400533333333,0.0,1.0
2024-01-08,0.5716,0.62,0.56,0.6055,674259,10717.5,11625.0,10500.0,11353.125,35.96048,0.0,1.0
2024-01-09,0.5687,0.58,0.5505,0.575,255973,10663.125,10875.0,10321.875,10781.25,13.6518933333333,0.0,1.0
2024-01-10,0.5632,0.58,0.5551,0.5687,370861,10560.0,10875.0,10408.125,10663.125,19.7792533333333,0.0,1.0
2024-01-11,0.5649,0.585,0.539,0.5693,445188,10591.875,10968.75,10106.25,10674.375,23.74336,0.0,1.0
2024-01-12,0.56,0.599,0.5506,0.58,638336,10500.0,11231.25,10323.75,10875.0,34.0445866666667,0.0,1.0
2024-01-16,0.5353,0.56,0.526,0.5511,237323,10036.875,10500.0,9862.49999999999,10333.125,12.6572266666667,0.0,1.0
2024-01-17,0.511,0.539008,0.5015,0.5129,233016,9581.24999999999,10106.4,9403.12499999999,9616.875,12.42752,0.0,1.0
2024-01-18,0.49,0.515,0.48,0.515,179069,9187.49999999999,9656.24999999999,8999.99999999999,9656.24999999999,9.55034666666668,0.0,1.0
2024-01-19,0.4507,0.515,0.4401,0.500001,432031,8450.625,9656.24999999999,8251.875,9375.01875,23.0416533333333,0.0,1.0
2024-01-22,0.4642,0.4722,0.441,0.46,184560,8703.75,8853.75,8268.75,8625.0,9.8432,0.0,1.0
2024-01-23,0.5018,0.54,0.465,0.485,574480,9408.75,10125.0,8718.75,9093.74999999999,30.6389333333333,0.0,1.0
2024-01-24,0.509,0.5488,0.5,0.5488,211307,9543.74999999999,10290.0,9374.99999999999,10290.0,11.2697066666667,0.0,1.0
2024-01-25,0.5095,0.515,0.5,0.51,120524,9553.12499999999,9656.24999999999,9374.99999999999,9562.49999999999,6.42794666666667,0.0,1.0
2024-01-26,0.5441,0.56,0.5024,0.5081,377918,10201.875,10500.0,9419.99999999999,9526.87499999999,20.1556266666667,0.0,1.0
2024-01-29,0.69,0.748,0.550101,0.5752,1800690,12937.5,14025.0,10314.39375,10785.0,96.0368,0.0,1.0
2024-01-30,0.569,0.847,0.55,0.74,2105670,10668.75,15881.25,10312.5,13875.0,112.3024,0.0,1.0
2024-01-31,0.5925,0.635592,0.54,0.5775,443379,11109.375,11917.35,10125.0,10828.125,23.64688,0.0,1.0
2024-02-01,0.636,0.69,0.6,0.6056,512665,11925.0,12937.5,11250.0,11355.0,27.3421333333333,0.0,1.0
2024-02-02,0.6061,0.64,0.5933,0.64,178337,11364.375,12000.0,11124.375,12000.0,9.51130666666667,0.0,1.0
2024-02-05,0.4955,0.6207,0.4854,0.61,494068,9290.62499999999,11638.125,9101.24999999999,11437.5,26.3502933333334,0.0,1.0
2024-02-06,0.533,0.5707,0.5,0.5,242868,9993.75,10700.625,9374.99999999999,9374.99999999999,12.95296,0.0,1.0
2024-02-07,0.568,0.57,0.51,0.5224,878797,10650.0,10687.5,9562.49999999999,9794.99999999999,46.8691733333333,0.0,1.0
2024-02-08,0.5874,0.769,0.56,0.613,3887881,11013.75,14418.75,10500.0,11493.75,207.353653333333,0.0,1.0
2024-02-09,0.57,0.63,0.5551,0.621,1435710,10687.5,11812.5,10408.125,11643.75,76.5712,0.0,1.0
2024-02-12,0.5812,0.6,0.51,0.57,2439934,10897.5,11250.0,9562.49999999999,10687.5,130.129813333333,0.0,1.0
2024-02-13,0.5331,0.585,0.51,0.5483,2798149,9995.62499999999,10968.75,9562.49999999999,10280.625,149.234613333333,0.0,1.0
2024-02-14,0.525,0.61,0.48,0.54,5221073,9843.74999999999,11437.5,8999.99999999999,10125.0,278.457226666667,0.0,1.0
2024-02-15,0.5131,0.569999,0.49,0.52,5625609,9620.62499999999,10687.48125,9187.49999999999,9749.99999999999,300.03248,0.0,1.0
2024-02-16,0.503501,0.519,0.45,0.5,2952043,9440.64375,9731.24999999999,8437.5,9374.99999999999,157.442293333333,0.0,1.0
2024-02-20,0.45,0.4938,0.4405,0.49,1789547,8437.5,9258.75,8259.375,9187.49999999999,95.4425066666667,0.0,1.0
2024-02-21,0.44,0.458,0.438,0.4441,1228985,8250.0,8587.5,8212.5,8326.875,65.5458666666667,0.0,1.0
2024-02-22,0.47,0.567,0.451,0.451,9166389,8812.49999999999,10631.25,8456.25,8456.25,488.874080000001,0.0,1.0
2024-02-23,0.473,0.491,0.41,0.47,6324343,8868.74999999999,9206.24999999999,7687.5,8812.49999999999,337.298293333334,0.0,1.0
2024-02-26,0.5148,0.5366,0.441,0.496,5388645,9652.5,10061.25,8268.75,9299.99999999999,287.3944,0.0,1.0
2024-02-27,0.5,0.62,0.4732,0.5701,10689436,9374.99999999999,11625.0,8872.5,10689.375,570.103253333334,0.0,1.0
2024-02-28,0.516,0.525,0.4605,0.51,3557580,9674.99999999999,9843.74999999999,8634.375,9562.49999999999,189.7376,0.0,1.0
2024-02-29,0.4967,0.547,0.4801,0.54,3938714,9313.12499999999,10256.25,9001.875,10125.0,210.064746666667,0.0,1.0
2024-03-01,0.4884,0.5098,0.4769,0.49,2408135,9157.49999999999,9558.75,8941.87499999999,9187.49999999999,128.433866666667,0.0,1.0
2024-03-04,0.492,0.499,0.48,0.48,1653438,9224.99999999999,9356.24999999999,8999.99999999999,8999.99999999999,88.1833600000001,0.0,1.0
2024-03-05,0.468,0.481899,0.45,0.48,1940420,8775.0,9035.60625,8437.5,8999.99999999999,103.489066666667,0.0,1.0
2024-03-06,0.51,0.55,0.465,0.48,6051779,9562.49999999999,10312.5,8718.75,8999.99999999999,322.761546666667,0.0,1.0
2024-03-07,0.4927,0.53,0.47,0.529,2547170,9238.125,9937.5,8812.49999999999,9918.75,135.849066666667,0.0,1.0
2024-03-08,0.497,0.52,0.4801,0.4919,2055524,9318.74999999999,9749.99999999999,9001.875,9223.12499999999,109.627946666667,0.0,1.0
2024-03-11,0.488,0.51,0.48,0.497,1294102,9149.99999999999,9562.49999999999,8999.99999999999,9318.74999999999,69.0187733333334,0.0,1.0
2024-03-12,0.499,0.52,0.483,0.52,1598867,9356.24999999999,9749.99999999999,9056.24999999999,9749.99999999999,85.2729066666668,0.0,1.0
2024-03-13,0.49,0.5099,0.4699,0.49,1985721,9187.49999999999,9560.625,8810.62499999999,9187.49999999999,105.90512,0.0,1.0
2024-03-14,0.4471,0.48,0.439,0.47,1927216,8383.125,8999.99999999999,8231.25,8812.49999999999,102.784853333333,0.0,1.0
2024-03-15,0.44,0.46,0.44,0.4485,1279385,8250.0,8625.0,8250.0,8409.375,68.2338666666667,0.0,1.0
2024-03-18,0.4715,0.4799,0.4501,0.466,1648159,8840.62499999999,8998.12499999999,8439.375,8737.5,87.9018133333334,0.0,1.0
2024-03-19,0.474,0.52,0.4637,0.496,2087422,8887.49999999999,9749.99999999999,8694.375,9299.99999999999,111.329173333333,0.0,1.0
2024-03-20,0.4739,0.48,0.455,0.474,694952,8885.62499999999,8999.99999999999,8531.25,8887.49999999999,37.0641066666667,0.0,1.0
2024-03-21,0.474,0.4906,0.47,0.4738,1072519,8887.49999999999,9198.74999999999,8812.49999999999,8883.75,57.2010133333334,0.0,1.0
2024-03-22,0.4822,0.49,0.4602,0.489,1061235,9041.25,9187.49999999999,8628.75,9168.74999999999,56.5992,0.0,1.0
2024-03-25,0.504,0.5399,0.49,0.5,3379570,9449.99999999999,10123.125,9187.49999999999,9374.99999999999,180.243733333334,0.0,1.0
2024-03-26,0.4687,0.5355,0.44,0.5336,3080065,8788.125,10040.625,8250.0,10005.0,164.270133333333,0.0,1.0
2024-03-27,0.4639,0.4779,0.45,0.4704,986847,8698.12499999999,8960.62499999999,8437.5,8819.99999999999,52.6318400000001,0.0,1.0
2024-03-28,0.463,0.479,0.45,0.461,1623806,8681.25,8981.24999999999,8437.5,8643.75,86.6029866666667,0.0,1.0
2024-04-01,0.4579,0.485,0.445,0.485,953047,8585.62499999999,9093.74999999999,8343.75,9093.74999999999,50.8291733333334,0.0,1.0
2024-04-02,0.45,0.4649,0.445,0.4545,992984,8437.5,8716.87499999999,8343.75,8521.875,52.9591466666667,0.0,1.0
2024-04-03,0.414,0.455001,0.392,0.4511,2376614,7762.5,8531.26875,7350.0,8458.125,126.752746666667,0.0,1.0
2024-04-04,0.37,0.433,0.32,0.433,2150358,6937.5,8118.75,6000.0,8118.75,114.68576,0.0,1.0
2024-04-05,0.33,0.37,0.321,0.3507,2089705,6187.5,6937.5,6018.75,6575.625,111.450933333333,0.0,1.0
2024-04-08,0.328,0.3662,0.3252,0.33,1555963,6150.0,6866.25,6097.5,6187.5,82.9846933333333,0.0,1.0
2024-04-09,0.3162,0.3477,0.2701,0.34,2744064,5928.75,6519.375,5064.375,6375.0,146.35008,0.0,1.0
2024-04-10,0.309,0.3163,0.2906,0.3162,1205734,5793.75,5930.625,5448.75,5928.75,64.3058133333333,0.0,1.0
2024-04-11,0.299,0.3099,0.2802,0.3099,1820576,5606.25,5810.625,5253.75,5810.625,97.0973866666667,0.0,1.0
2024-04-12,0.24,0.287,0.2311,0.283,3252875,4500.0,5381.25,4333.125,5306.25,173.486666666667,0.0,1.0
2024-04-15,0.224449,0.255,0.215,0.2415,2098973,4208.41875,4781.25,4031.25,4528.125,111.945226666667,0.0,1.0
2024-04-16,0.223,0.2301,0.2113,0.226,1537255,4181.25,4314.375,3961.875,4237.5,81.9869333333333,0.0,1.0
2024-04-17,0.216,0.233,0.2144,0.233,1646589,4050.0,4368.75,4020.0,4368.75,87.81808,0.0,1.0
2024-04-18,0.263,0.263,0.215,0.2201,13870083,4931.25,4931.25,4031.25,4126.875,739.73776,0.0,1.0
2024-04-19,0.235,0.2909,0.23,0.2801,9699749,4406.25,5454.375,4312.5,5251.875,517.319946666667,0.0,1.0
2024-04-22,0.2273,0.241867,0.203,0.235,3429273,4261.875,4535.00625,3806.25,4406.25,182.89456,0.0,1.0
2024-04-23,0.2579,0.2599,0.211,0.2118,3015853,4835.625,4873.125,3956.25,3971.25,160.845493333333,0.0,1.0
2024-04-24,0.2844,0.31,0.241,0.2411,4341967,5332.5,5812.5,4518.75,4520.625,231.571573333333,0.0,1.0
2024-04-25,0.281,0.2956,0.26,0.291,1956043,5268.75,5542.5,4875.0,5456.25,104.322293333333,0.0,1.0
2024-04-26,0.2841,0.29,0.261,0.29,1182490,5326.875,5437.5,4893.75,5437.5,63.0661333333333,0.0,1.0
2024-04-29,0.2759,0.295,0.2713,0.2868,1388448,5173.125,5531.25,5086.875,5377.5,74.05056,0.0,1.0
2024-04-30,0.3474,0.36,0.275,0.275,5112498,6513.75,6750.0,5156.25,5156.25,272.66656,0.0,1.0
2024-05-01,0.3399,0.38,0.32,0.37,2823331,6373.125,7125.0,6000.0,6937.5,150.577653333333,0.0,1.0
2024-05-02,0.327,0.35,0.306,0.33,1685636,6131.25,6562.5,5737.5,6187.5,89.9005866666667,0.0,1.0
2024-05-03,0.335,0.3792,0.2763,0.357,2356126,6281.25,7110.0,5180.625,6693.75,125.660053333333,0.0,1.0
2024-05-06,0.334,0.3649,0.3223,0.355,1283048,6262.5,6841.875,6043.125,6656.25,68.4292266666667,0.0,1.0
2024-05-07,0.2806,0.3363,0.26,0.3363,2144660,5261.25,6305.625,4875.0,6305.625,114.381866666667,0.0,1.0
2024-05-08,0.285,0.3,0.2701,0.2779,823015,5343.75,5625.0,5064.375,5210.625,43.8941333333333,0.0,1.0
2024-05-09,0.261,0.281,0.26,0.2764,1218960,4893.75,5268.75,4875.0,5182.5,65.0112,0.0,1.0
2024-05-10,0.2652,0.2698,0.2455,0.261,1052976,4972.5,5058.75,4603.125,4893.75,56.15872,0.0,1.0
2024-05-13,0.2678,0.27,0.253,0.27,1133755,5021.25,5062.5,4743.75,5062.5,60.4669333333333,0.0,1.0
2024-05-14,0.2441,0.2598,0.235,0.246,2645042,4576.875,4871.25,4406.25,4612.5,141.068906666667,0.0,1.0
2024-05-15,0.2358,0.250001,0.23,0.245,2333987,4421.25,4687.51875,4312.5,4593.75,124.479306666667,0.0,1.0
2024-05-16,0.25,0.2589,0.2118,0.2278,2637946,4687.5,4854.375,3971.25,4271.25,140.690453333333,0.0,1.0
2024-05-17,0.29,0.32,0.2529,0.298,6790142,5437.5,6000.0,4741.875,5587.5,362.140906666667,0.0,1.0
2024-05-20,0.2737,0.32,0.2376,0.29,4077195,5131.875,6000.0,4455.0,5437.5,217.4504,0.0,1.0
2024-05-21,0.245,0.279,0.23,0.278,2018168,4593.75,5231.25,4312.5,5212.5,107.635626666667,0.0,1.0
2024-05-22,0.253,0.2678,0.235,0.2402,1626616,4743.75,5021.25,4406.25,4503.75,86.7528533333333,0.0,1.0
2024-05-23,0.233,0.2531,0.2301,0.25,1327087,4368.75,4745.625,4314.375,4687.5,70.7779733333333,0.0,1.0
2024-05-24,0.241,0.249899,0.23,0.235,601171,4518.75,4685.60625,4312.5,4406.25,32.0624533333333,0.0,1.0
2024-05-28,0.2561,0.3029,0.25,0.26,3872158,4801.875,5679.375,4687.5,4875.0,206.515093333333,0.0,1.0
2024-05-29,0.247,0.27,0.2301,0.2602,2155101,4631.25,5062.5,4314.375,4878.75,114.93872,0.0,1.0
2024-05-30,0.2369,0.25,0.23,0.2499,1808189,4441.875,4687.5,4312.5,4685.625,96.4367466666667,0.0,1.0
2024-05-31,0.2411,0.244899,0.2357,0.244,666679,4520.625,4591.85625,4419.375,4575.0,35.5562133333333,0.0,1.0
2024-06-03,0.234,0.2544,0.1829,0.24,3736759,4387.5,4770.0,3429.375,4500.0,199.293813333333,0.0,1.0
2024-06-04,0.2249,0.2299,0.2123,0.216,2736099,4216.875,4310.625,3980.625,4050.0,145.92528,0.0,1.0
2024-06-05,0.198,0.2058,0.1873,0.1873,1951167,3712.5,3858.75,3511.875,3511.875,104.06224,0.0,1.0
2024-06-06,0.1943,0.21,0.19,0.2,1501948,3643.125,3937.5,3562.5,3750.0,80.1038933333333,0.0,1.0
2024-06-07,0.1845,0.199,0.18,0.1971,902161,3459.375,3731.25,3375.0,3695.625,48.1152533333333,0.0,1.0
2024-06-10,0.178,0.186,0.1751,0.179,812525,3337.5,3487.5,3283.125,3356.25,43.3346666666667,0.0,1.0
2024-06-11,0.179,0.185,0.17,0.179,1765762,3356.25,3468.75,3187.5,3356.25,94.1739733333333,0.0,1.0
2024-06-12,0.205,0.31,0.202,0.28,180496218,3843.75,5812.5,3787.5,5250.0,9626.46496,0.0,1.0
2024-06-13,0.204,0.209,0.1804,0.1903,8098390,3825.0,3918.75,3382.5,3568.125,431.914133333333,0.0,1.0
2024-06-14,0.18,0.1922,0.18,0.1922,3475173,3375.0,3603.75,3375.0,3603.75,185.34256,0.0,1.0
2024-06-17,0.1678,0.1852,0.162,0.1852,3969914,3146.25,3472.5,3037.5,3472.5,211.728746666667,0.0,1.0
2024-06-18,0.16,0.1732,0.1542,0.172,3066394,3000.0,3247.5,2891.25,3225.0,163.541013333333,0.0,1.0
2024-06-20,0.1627,0.168,0.151,0.151,3031290,3050.625,3150.0,2831.25,2831.25,161.6688,0.0,1.0
2024-06-21,0.1618,0.1683,0.155,0.168,2336382,3033.75,3155.625,2906.25,3150.0,124.60704,0.0,1.0
2024-06-24,0.1714,0.174,0.1578,0.1578,2133537,3213.75,3262.5,2958.75,2958.75,113.78864,0.0,1.0
2024-06-25,0.1677,0.1718,0.1621,0.1663,2269626,3144.375,3221.25,3039.375,3118.125,121.04672,0.0,1.0
2024-06-26,0.1551,0.1637,0.1475,0.1622,2539618,2908.125,3069.375,2765.625,3041.25,135.446293333333,0.0,1.0
2024-06-27,0.1648,0.1649,0.1547,0.1601,1211388,3090.0,3091.875,2900.625,3001.875,64.60736,0.0,1.0
2024-06-28,0.151,0.1647,0.151,0.1616,1377113,2831.25,3088.125,2831.25,3030.0,73.4460266666667,0.0,1.0
2024-07-01,0.1695,0.199,0.163,0.199,74703824,3178.125,3731.25,3056.25,3731.25,3984.20394666667,0.0,1.0
2024-07-02,0.1949,0.1949,0.1526,0.1561,13696842,3654.375,3654.375,2861.25,2926.875,730.49824,0.0,1.0
2024-07-03,0.1918,0.1974,0.17,0.18,4079660,3596.25,3701.25,3187.5,3375.0,217.581866666667,0.0,1.0
2024-07-05,0.187,0.2115,0.17,0.17,6896485,3506.25,3965.625,3187.5,3187.5,367.812533333333,0.0,1.0
2024-07-08,0.1937,0.1939,0.178,0.1805,3535672,3631.875,3635.625,3337.5,3384.375,188.569173333333,0.0,1.0
2024-07-09,0.193,0.2045,0.1852,0.1938,4690314,3618.75,3834.375,3472.5,3633.75,250.15008,0.0,1.0
2024-07-10,0.182,0.213,0.1701,0.201,5827762,3412.5,3993.75,3189.375,3768.75,310.813973333333,0.0,1.0
2024-07-11,0.1846,0.1869,0.1678,0.1827,3050894,3461.25,3504.375,3146.25,3425.625,162.714346666667,0.0,1.0
2024-07-12,0.18,0.1882,0.1738,0.1738,1506348,3375.0,3528.75,3258.75,3258.75,80.33856,0.0,1.0
2024-07-15,0.1815,0.186899,0.175,0.1799,1322704,3403.125,3504.35625,3281.25,3373.125,70.5442133333333,0.0,1.0
2024-07-16,0.1927,0.2,0.1808,0.1814,2554534,3613.125,3750.0,3390.0,3401.25,136.241813333333,0.0,1.0
2024-07-17,0.1832,0.192,0.1782,0.19,1605120,3435.0,3600.0,3341.25,3562.5,85.6064,0.0,1.0
2024-07-18,0.172,0.183,0.172,0.181,1291474,3225.0,3431.25,3225.0,3393.75,68.8786133333333,0.0,1.0
2024-07-19,0.16,0.1746,0.16,0.1746,1972977,3000.0,3273.75,3000.0,3273.75,105.22544,0.0,1.0
2024-07-22,0.18495,0.1859,0.16,0.165,6942998,3467.8125,3485.625,3000.0,3093.75,370.293226666667,0.0,1.0
2024-07-23,0.178,0.182,0.162,0.182,3883883,3337.5,3412.5,3037.5,3412.5,207.140426666667,0.0,1.0
2024-07-24,0.1689,0.175,0.1633,0.1673,1085380,3166.875,3281.25,3061.875,3136.875,57.8869333333333,0.0,1.0
2024-07-25,0.1711,0.175,0.1675,0.17,1438869,3208.125,3281.25,3140.625,3187.5,76.73968,0.0,1.0
2024-07-26,0.176,0.17962,0.1703,0.1744,1201767,3300.0,3367.875,3193.125,3270.0,64.09424,0.0,1.0
2024-07-29,0.179,0.191,0.171,0.179,1869291,3356.25,3581.25,3206.25,3356.25,99.69552,0.0,1.0
2024-07-30,0.181,0.1834,0.1741,0.1749,1301069,3393.75,3438.75,3264.375,3279.375,69.3903466666667,0.0,1.0
2024-07-31,0.1632,0.1749,0.16,0.1749,2751732,3060.0,3279.375,3000.0,3279.375,146.75904,0.0,1.0
2024-08-01,0.1476,0.1645,0.12,0.1618,3111406,2767.5,3084.375,2250.0,3033.75,165.941653333333,0.0,1.0
2024-08-02,0.1345,0.1504,0.1228,0.1504,14983480,2521.875,2820.0,2302.5,2820.0,799.118933333333,0.0,1.0
2024-08-05,0.1429,0.1674,0.1213,0.165,29959715,2679.375,3138.75,2274.375,3093.75,1597.85146666667,0.0,1.0
2024-08-06,0.1273,0.139,0.1015,0.1374,6068096,2386.875,2606.25,1903.125,2576.25,323.631786666667,0.0,1.0
2024-08-07,0.1235,0.1297,0.1213,0.1228,1949632,2315.625,2431.875,2274.375,2302.5,103.980373333333,0.0,1.0
2024-08-08,0.122,0.1249,0.1153,0.1223,2473298,2287.5,2341.875,2161.875,2293.125,131.909226666667,0.0,1.0
2024-08-09,0.1165,0.1244,0.1122,0.123,3065597,2184.375,2332.5,2103.75,2306.25,163.498506666667,0.0,1.0
2024-08-12,0.119,0.1231,0.1128,0.115,1881337,2231.25,2308.125,2115.0,2156.25,100.337973333333,0.0,1.0
2024-08-13,0.1185,0.1218,0.1139,0.119,1410964,2221.875,2283.75,2135.625,2231.25,75.2514133333333,0.0,1.0
2024-08-14,0.1091,0.1165,0.1061,0.1149,3402620,2045.625,2184.375,1989.375,2154.375,181.473066666667,0.0,1.0
2024-08-15,0.0963,0.104499,0.0828,0.1,7142395,1805.625,1959.35625,1552.5,1875.0,380.927733333333,0.0,1.0
2024-08-16,0.12,0.1397,0.095,0.102,18383935,2250.0,2619.375,1781.25,1912.5,980.476533333333,0.0,1.0
2024-08-19,0.1289,0.135,0.12,0.127,5008335,2416.875,2531.25,2250.0,2381.25,267.1112,0.0,1.0
2024-08-20,0.1216,0.1298,0.12,0.1275,1672985,2280.0,2433.75,2250.0,2390.625,89.2258666666667,0.0,1.0
2024-08-21,0.1198,0.1273,0.115,0.127,1043232,2246.25,2386.875,2156.25,2381.25,55.63904,0.0,1.0
2024-08-22,0.1259,0.135,0.12,0.1248,2066992,2360.625,2531.25,2250.0,2340.0,110.239573333333,0.0,1.0
2024-08-23,0.12,0.128,0.1199,0.128,1481574,2250.0,2400.0,2248.125,2400.0,79.01728,0.0,1.0
2024-08-26,0.1181,0.1259,0.118,0.1259,1478543,2214.375,2360.625,2212.5,2360.625,78.8556266666667,0.0,1.0
2024-08-27,0.1151,0.1216,0.115,0.1201,2965604,2158.125,2280.0,2156.25,2251.875,158.165546666667,0.0,1.0
2024-08-28,0.112,0.115,0.1,0.115,1177269,2100.0,2156.25,1875.0,2156.25,62.78768,0.0,1.0
2024-08-29,0.11,0.115,0.1046,0.1088,1550860,2062.5,2156.25,1961.25,2040.0,82.7125333333333,0.0,1.0
2024-08-30,0.118,0.118,0.1018,0.11,1300739,2212.5,2212.5,1908.75,2062.5,69.3727466666667,0.0,1.0
2024-09-03,0.117,0.119,0.11,0.1145,2517174,2193.75,2231.25,2062.5,2146.875,134.24928,0.0,1.0
2024-09-04,0.113,0.1168,0.1026,0.1026,687577,2118.75,2190.0,1923.75,1923.75,36.6707733333333,0.0,1.0
2024-09-05,0.1055,0.1166,0.10225,0.1166,1711517,1978.125,2186.25,1917.1875,2186.25,91.2809066666667,0.0,1.0
2024-09-06,0.1023,0.1148,0.1015,0.114,1874493,1918.125,2152.5,1903.125,2137.5,99.97296,0.0,1.0
2024-09-09,0.1033,0.112,0.0861,0.105,3030263,1936.875,2100.0,1614.375,1968.75,161.614026666667,0.0,1.0
2024-09-10,0.1016,0.106,0.0958,0.1002,726187,1905.0,1987.5,1796.25,1878.75,38.7299733333333,0.0,1.0
2024-09-11,0.105,0.1175,0.1001,0.106,5890372,1968.75,2203.125,1876.875,1987.5,314.153173333333,0.0,1.0
2024-09-12,0.1026,0.1062,0.0997,0.1062,1851768,1923.75,1991.25,1869.375,1991.25,98.76096,0.0,1.0
2024-09-13,0.10015,0.1028,0.096,0.102,1041910,1877.8125,1927.5,1800.0,1912.5,55.5685333333333,0.0,1.0
2024-09-16,0.105,0.105,0.0931,0.0997,2020369,1968.75,1968.75,1745.625,1869.375,107.753013333333,0.0,1.0
2024-09-17,0.103,0.1044,0.0889,0.0916,5260185,1931.25,1957.5,1666.875,1717.5,280.5432,0.0,1.0
2024-09-18,0.0834,0.0972,0.082,0.0936,7588692,1563.75,1822.5,1537.5,1755.0,404.73024,0.0,1.0
2024-09-19,3.08,3.8499,2.52,3.61,590382,1155.0,1443.7125,945.0,1353.75,1574.352,0.0,0.02
2024-09-20,3.01,4.07,2.5,3.87,9378286,1128.75,1526.25,937.5,1451.25,25008.7626666667,0.0,1.0
2024-09-23,2.88,2.98,2.6019,2.82,381895,1080.0,1117.5,975.7125,1057.5,1018.38666666667,0.0,1.0
2024-09-24,2.92,3.0696,2.7701,2.8,283872,1095.0,1151.1,1038.7875,1050.0,756.992,0.0,1.0
2024-09-25,2.95,3.12,2.7001,2.84,265887,1106.25,1170.0,1012.5375,1065.0,709.032,0.0,1.0
2024-09-26,2.94,3.0186,2.71,2.94,190763,1102.5,1131.975,1016.25,1102.5,508.701333333333,0.0,1.0
2024-09-27,2.81,2.95,2.7602,2.89,156821,1053.75,1106.25,1035.075,1083.75,418.189333333333,0.0,1.0
2024-09-30,2.72,2.85,2.58,2.83,119356,1020.0,1068.75,967.5,1061.25,318.282666666667,0.0,1.0
2024-10-01,2.57,2.7393,2.38,2.69,224676,963.75,1027.2375,892.5,1008.75,599.136,0.0,1.0
2024-10-02,2.61,2.88,2.51,2.54,320749,978.75,1080.0,941.25,952.5,855.330666666667,0.0,1.0
2024-10-03,2.53,2.63,2.4501,2.62,102447,948.75,986.25,918.7875,982.5,273.192,0.0,1.0
2024-10-04,2.63,2.85,2.412,2.46,754342,986.25,1068.75,904.5,922.5,2011.57866666667,0.0,1.0
2024-10-07,2.67,2.85,2.5501,2.63,309308,1001.25,1068.75,956.2875,986.25,824.821333333333,0.0,1.0
2024-10-08,2.31,2.61,2.2701,2.61,289547,866.25,978.75,851.2875,978.75,772.125333333333,0.0,1.0
2024-10-09,2.3,2.35,1.9,2.26,175406,862.5,881.25,712.5,847.5,467.749333333333,0.0,1.0
2024-10-10,2.22,2.31,2.1208,2.29,77311,832.5,866.25,795.3,858.75,206.162666666667,0.0,1.0
2024-10-11,2.44,2.49,2.19,2.19,122970,915.0,933.75,821.25,821.25,327.92,0.0,1.0
2024-10-14,2.35,2.48,2.3101,2.41,65528,881.25,930.0,866.2875,903.75,174.741333333333,0.0,1.0
2024-10-15,2.35,2.48,2.2256,2.32,229541,881.25,930.0,834.6,870.0,612.109333333333,0.0,1.0
2024-10-16,2.64,2.75,2.41,2.41,159608,990.0,1031.25,903.75,903.75,425.621333333333,0.0,1.0
2024-10-17,2.65,2.784,2.59,2.62,153361,993.75,1044.0,971.25,982.5,408.962666666667,0.0,1.0
2024-10-18,2.61,2.9,2.5,2.76,203858,978.75,1087.5,937.5,1035.0,543.621333333333,0.0,1.0
2024-10-21,2.49,2.8941,2.46,2.6,60463,933.75,1085.2875,922.5,975.0,161.234666666667,0.0,1.0
2024-10-22,2.47,2.59,2.31,2.54,96899,926.25,971.25,866.25,952.5,258.397333333333,0.0,1.0
2024-10-23,2.3,2.47,2.25,2.41,68279,862.5,926.25,843.75,903.75,182.077333333333,0.0,1.0
2024-10-24,2.32,2.4794,2.2046,2.28,77327,870.0,929.775,826.725,855.0,206.205333333333,0.0,1.0
2024-10-25,2.15,2.43,2.13,2.31,92538,806.25,911.25,798.75,866.25,246.768,0.0,1.0
2024-10-28,2.11,2.2499,2.0,2.18,113992,791.25,843.7125,750.0,817.5,303.978666666667,0.0,1.0
2024-10-29,2.1,2.19,2.0586,2.08,58971,787.5,821.25,771.975,780.0,157.256,0.0,1.0
2024-10-30,2.25,2.3,2.04,2.04,57380,843.75,862.5,765.0,765.0,153.013333333333,0.0,1.0
2024-10-31,2.05,2.385,2.0,2.19,104992,768.75,894.375,750.0,821.25,279.978666666667,0.0,1.0
2024-11-01,2.08,2.2431,2.03,2.1,54168,780.0,841.1625,761.25,787.5,144.448,0.0,1.0
2024-11-04,2.0,2.21,2.0,2.14,42220,750.0,828.75,750.0,802.5,112.586666666667,0.0,1.0
2024-11-05,2.17,2.24,2.01,2.01,66047,813.75,840.0,753.75,753.75,176.125333333333,0.0,1.0
2024-11-06,2.28,2.3849,2.04,2.04,109402,855.0,894.3375,765.0,765.0,291.738666666667,0.0,1.0
2024-11-07,2.27,2.34,2.11,2.26,45980,851.25,877.5,791.25,847.5,122.613333333333,0.0,1.0
2024-11-08,2.03,2.31,2.01,2.2,88341,761.25,866.25,753.75,825.0,235.576,0.0,1.0
2024-11-11,2.0,2.1673,1.86,2.03,128175,750.0,812.7375,697.5,761.25,341.8,0.0,1.0
2024-11-12,1.85,2.0372,1.76,2.03,78487,693.75,763.95,660.0,761.25,209.298666666667,0.0,1.0
2024-11-13,1.71,1.91,1.6501,1.91,88076,641.25,716.25,618.7875,716.25,234.869333333333,0.0,1.0
2024-11-14,1.91,1.95,1.78,1.78,42863,716.25,731.25,667.5,667.5,114.301333333333,0.0,1.0
2024-11-15,2.04,2.17,1.8241,1.86,85144,765.0,813.75,684.0375,697.5,227.050666666667,0.0,1.0
2024-11-18,2.04,2.1,1.8573,2.02,41472,765.0,787.5,696.4875,757.5,110.592,0.0,1.0
2024-11-19,1.53,1.84,1.46,1.71,316772,573.75,690.0,547.5,641.25,844.725333333333,0.0,1.0
2024-11-20,1.5,1.6488,1.46,1.46,66590,562.5,618.3,547.5,547.5,177.573333333333,0.0,1.0
2024-11-21,1.48,1.54,1.4,1.53,72122,555.0,577.5,525.0,573.75,192.325333333333,0.0,1.0
2024-11-22,1.58,1.5999,1.4201,1.44,45416,592.5,599.9625,532.5375,540.0,121.109333333333,0.0,1.0
2024-11-25,1.59,1.6499,1.5,1.58,50048,596.25,618.7125,562.5,592.5,133.461333333333,0.0,1.0
2024-11-26,1.65,1.7448,1.52,1.56,45183,618.75,654.3,570.0,585.0,120.488,0.0,1.0
2024-11-27,1.65,1.6765,1.53,1.6,18463,618.75,628.6875,573.75,600.0,49.2346666666667,0.0,1.0
2024-11-29,1.58,1.67,1.56,1.56,9128,592.5,626.25,585.0,585.0,24.3413333333333,0.0,1.0
2024-12-02,1.66,1.7,1.54,1.54,26665,622.5,637.5,577.5,577.5,71.1066666666667,0.0,1.0
2024-12-03,1.78,1.95,1.59,1.6,102162,667.5,731.25,596.25,600.0,272.432,0.0,1.0
2024-12-04,1.7,1.95,1.6,1.79,77335,637.5,731.25,600.0,671.25,206.226666666667,0.0,1.0
2024-12-05,1.74,1.77,1.61,1.64,28967,652.5,663.75,603.75,615.0,77.2453333333333,0.0,1.0
2024-12-06,1.71,1.77,1.64,1.69,7750,641.25,663.75,615.0,633.75,20.6666666666667,0.0,1.0
2024-12-09,1.83,1.96,1.68,1.7,161491,686.25,735.0,630.0,637.5,430.642666666667,0.0,1.0
2024-12-10,1.87,1.8772,1.7,1.83,30052,701.25,703.95,637.5,686.25,80.1386666666667,0.0,1.0
2024-12-11,1.72,1.84,1.67,1.84,32562,645.0,690.0,626.25,690.0,86.832,0.0,1.0
2024-12-12,1.74,1.75,1.69,1.69,16054,652.5,656.25,633.75,633.75,42.8106666666667,0.0,1.0
2024-12-13,1.75,1.78,1.64,1.74,21807,656.25,667.5,615.0,652.5,58.152,0.0,1.0
2024-12-16,1.84,1.89,1.43,1.6901,127606,690.0,708.75,536.25,633.7875,340.282666666667,0.0,1.0
2024-12-17,1.89,1.97,1.82,1.84,95881,708.75,738.75,682.5,690.0,255.682666666667,0.0,1.0
2024-12-18,1.9,1.95,1.7683,1.8885,61218,712.5,731.25,663.1125,708.1875,163.248,0.0,1.0
2024-12-19,1.89,1.99,1.78,1.96,61208,708.75,746.25,667.5,735.0,163.221333333333,0.0,1.0
2024-12-20,1.98,2.1,1.95,1.99,84382,742.5,787.5,731.25,746.25,225.018666666667,0.0,1.0
2024-12-23,1.96,2.16,1.8916,2.09,57416,735.0,810.0,709.35,783.75,153.109333333333,0.0,1.0
2024-12-24,2.01,2.1,1.9,2.07,136485,753.75,787.5,712.5,776.25,363.96,0.0,1.0
2024-12-26,2.04,2.14,1.9,2.01,182681,765.0,802.5,712.5,753.75,487.149333333333,0.0,1.0
2024-12-27,2.02,2.08,1.88,2.0,254169,757.5,780.0,705.0,750.0,677.784,0.0,1.0
2024-12-30,2.09,2.95,1.14,2.02,2253490,783.75,1106.25,427.5,757.5,6009.30666666667,0.0,1.0
2024-12-31,2.31,2.3494,1.36,2.07,1196184,866.25,881.025,510.0,776.25,3189.824,0.0,1.0
2025-01-02,2.58,2.7,2.26,2.32,617556,967.5,1012.5,847.5,870.0,1646.816,0.0,1.0
2025-01-03,2.63,2.75,2.52,2.63,423658,986.25,1031.25,945.0,986.25,1129.75466666667,0.0,1.0
2025-01-06,2.64,2.68,2.54,2.65,212177,990.0,1005.0,952.5,993.75,565.805333333333,0.0,1.0
2025-01-07,2.71,2.77,2.4,2.68,432463,1016.25,1038.75,900.0,1005.0,1153.23466666667,0.0,1.0
2025-01-08,2.75,2.79,2.507,2.66,640400,1031.25,1046.25,940.125,997.5,1707.73333333333,0.0,1.0
2025-01-10,2.71,2.84,2.59,2.59,368215,1016.25,1065.0,971.25,971.25,981.906666666667,0.0,1.0
2025-01-13,2.69,2.79,2.6,2.71,229315,1008.75,1046.25,975.0,1016.25,611.506666666667,0.0,1.0
2025-01-14,2.4,2.62,1.98,2.61,542204,900.0,982.5,742.5,978.75,1445.87733333333,0.0,1.0
2025-01-15,2.305,2.48,2.17,2.48,347690,864.375,930.0,813.75,930.0,927.173333333333,0.0,1.0
2025-01-16,2.26,2.37,2.17,2.37,90216,847.5,888.75,813.75,888.75,240.576,0.0,1.0
2025-01-17,2.3,2.34,2.2,2.32,329810,862.5,877.5,825.0,870.0,879.493333333333,0.0,1.0
2025-01-21,2.39,2.49,2.32,2.32,274906,896.25,933.75,870.0,870.0,733.082666666667,0.0,1.0
2025-01-22,2.41,2.5499,2.21,2.33,272737,903.75,956.2125,828.75,873.75,727.298666666667,0.0,1.0
2025-01-23,2.49,2.53,2.39,2.41,279479,933.75,948.75,896.25,903.75,745.277333333333,0.0,1.0
2025-01-24,2.54,2.6075,2.3,2.5,246733,952.5,977.8125,862.5,937.5,657.954666666667,0.0,1.0
2025-01-27,2.26,2.57,2.2,2.46,102413,847.5,963.75,825.0,922.5,273.101333333333,0.0,1.0
2025-01-28,1.69,2.4768,1.4401,2.415,440291,633.75,928.799999999999,540.0375,905.625,1174.10933333333,0.0,1.0
2025-01-29,1.75,2.02,1.66,1.66,155896,656.25,757.5,622.5,622.5,415.722666666667,0.0,1.0
2025-01-30,1.71,1.84,1.67,1.71,91110,641.25,690.0,626.25,641.25,242.96,0.0,1.0
2025-01-31,1.72,1.85,1.68,1.8,47760,645.0,693.75,630.0,675.0,127.36,0.0,1.0
2025-02-03,1.71,1.79,1.7098,1.79,15831,641.25,671.25,641.175,671.25,42.216,0.0,1.0
2025-02-04,1.79,1.79,1.68,1.72,15274,671.25,671.25,630.0,645.0,40.7306666666667,0.0,1.0
2025-02-05,1.8,1.88,1.76,1.79,17007,675.0,705.0,660.0,671.25,45.352,0.0,1.0
2025-02-06,1.7,1.93,1.7,1.81,116890,637.5,723.75,637.5,678.75,311.706666666667,0.0,1.0
2025-02-07,1.52,1.74,1.46,1.74,161021,570.0,652.5,547.5,652.5,429.389333333333,0.0,1.0
2025-02-10,1.3,1.5,1.2,1.5,164054,487.5,562.5,450.0,562.5,437.477333333333,0.0,1.0
2025-02-11,1.23,1.36,1.21,1.31,81383,461.25,510.0,453.75,491.25,217.021333333333,0.0,1.0
2025-02-12,1.06,1.3,1.06,1.3,197574,397.5,487.5,397.5,487.5,526.864,0.0,1.0
2025-02-13,1.15,1.18,1.03,1.04,230764,431.25,442.5,386.25,390.0,615.370666666667,0.0,1.0
2025-02-14,1.42,1.46,1.12,1.18,380491,532.5,547.5,420.0,442.5,1014.64266666667,0.0,1.0
2025-02-18,1.215,1.4,1.1142,1.32,165662,455.625,525.0,417.825,495.0,441.765333333333,0.0,1.0
2025-02-19,1.05,1.3,0.95,1.3,658565,393.75,487.5,356.25,487.5,1756.17333333333,0.0,1.0
2025-02-20,0.99,1.0742,0.95,0.96,165278,371.25,402.825,356.25,360.0,440.741333333333,0.0,1.0
2025-02-21,0.98,1.03,0.9576,1.0,195596,367.5,386.25,359.1,375.0,521.589333333333,0.0,1.0
2025-02-24,0.94,0.99,0.9,0.98,94599,352.5,371.25,337.5,367.5,252.264,0.0,1.0
2025-02-25,1.03,1.05,0.93,0.94,135786,386.25,393.75,348.75,352.5,362.096,0.0,1.0
2025-02-26,1.06,1.0797,1.0001,1.0623,164378,397.5,404.8875,375.0375,398.3625,438.341333333333,0.0,1.0
2025-02-27,1.0,1.07,0.996,1.06,134553,375.0,401.25,373.5,397.5,358.808,0.0,1.0
2025-02-28,0.94,1.0,0.9336,1.0,359410,352.5,375.0,350.1,375.0,958.426666666667,0.0,1.0
2025-03-03,0.83,0.966,0.79,0.93,520258,311.25,362.25,296.25,348.75,1387.35466666667,0.0,1.0
2025-03-04,0.8,0.95,0.721,0.94,809369,300.0,356.25,270.375,352.5,2158.31733333333,0.0,1.0
2025-03-05,0.95,0.95,0.8,0.83,71107,356.25,356.25,300.0,311.25,189.618666666667,0.0,1.0
2025-03-06,0.98,0.98,0.87,0.9,53363,367.5,367.5,326.25,337.5,142.301333333333,0.0,1.0
2025-03-07,1.09,1.09,0.93,1.0,406168,408.75,408.75,348.75,375.0,1083.11466666667,0.0,1.0
2025-03-10,1.01,1.2,1.005,1.06,192210,378.75,450.0,376.875,397.5,512.56,0.0,1.0
2025-03-11,1.09,1.1,1.02,1.1,24438,408.75,412.5,382.5,412.5,65.168,0.0,1.0
2025-03-12,1.09,1.14,1.05,1.14,29103,408.75,427.5,393.75,427.5,77.608,0.0,1.0
2025-03-13,1.095,1.1501,1.065,1.15,10933,410.625,431.2875,399.375,431.25,29.1546666666667,0.0,1.0
2025-03-14,1.14,1.155,1.1,1.1,109679,427.5,433.125,412.5,412.5,292.477333333333,0.0,1.0
2025-03-17,1.151,1.18,1.14,1.18,21073,431.625,442.5,427.5,442.5,56.1946666666667,0.0,1.0
2025-03-18,1.12,1.14,1.05,1.14,2172335,420.0,427.5,393.75,427.5,5792.89333333333,0.0,1.0
2025-03-19,1.15,1.15,1.0501,1.11,10409,431.25,431.25,393.7875,416.25,27.7573333333333,0.0,1.0
2025-03-20,1.33,1.39,1.05,1.09,5211916,498.75,521.25,393.75,408.75,13898.4426666667,0.0,1.0
2025-03-21,1.405,1.72,1.25,1.25,2986921,526.875,645.0,468.75,468.75,7965.12266666667,0.0,1.0
2025-03-24,1.96,2.1,1.37,1.46,6958369,735.0,787.5,513.75,547.5,18555.6506666667,0.0,1.0
2025-03-25,3.81,4.2,1.78,1.94,32841112,1428.75,1575.0,667.5,727.5,87576.2986666667,0.0,1.0
2025-03-26,4.27,4.75,3.12,3.33,7665371,1601.25,1781.25,1170.0,1248.75,20440.9893333333,0.0,1.0
2025-03-27,4.36,4.7,4.01,4.7,4198163,1635.0,1762.5,1503.75,1762.5,11195.1013333333,0.0,1.0
2025-03-28,4.75,4.8,4.15,4.37,2984665,1781.25,1800.0,1556.25,1638.75,7959.10666666667,0.0,1.0
2025-03-31,4.71,5.2491,4.4,4.73,4148716,1766.25,1968.4125,1650.0,1773.75,11063.2426666667,0.0,1.0
2025-04-01,0.5424,4.7899,0.3944,4.69,15757852,203.4,1796.2125,147.9,1758.75,42020.9386666667,0.0,1.0
2025-04-02,0.5036,0.6753,0.39,0.4291,6050660,188.85,253.2375,146.25,160.9125,16135.0933333333,0.0,1.0
2025-04-03,0.51,0.67,0.485,0.485,3672478,191.25,251.25,181.875,181.875,9793.27466666667,0.0,1.0
2025-04-04,0.4209,0.56,0.405,0.533,1691852,157.8375,210.0,151.875,199.875,4511.60533333333,0.0,1.0
2025-04-07,0.34935,0.4398,0.314,0.3838,2078091,131.00625,164.925,117.75,143.925,5541.576,0.0,1.0
2025-04-08,0.2863,0.3499,0.28,0.3418,1008527,107.3625,131.2125,105.0,128.175,2689.40533333333,0.0,1.0
2025-04-09,0.3198,0.33,0.2543,0.29,1001538,119.925,123.75,95.3625,108.75,2670.768,0.0,1.0
2025-04-10,0.2697,0.3243,0.2616,0.3198,469410,101.1375,121.6125,98.1,119.925,1251.76,0.0,1.0
2025-04-11,0.29,0.3167,0.28,0.28,385638,108.75,118.7625,105.0,105.0,1028.368,0.0,1.0
2025-04-14,0.3615,0.4607,0.307465,0.31,5013136,135.5625,172.7625,115.299375,116.25,13368.3626666667,0.0,1.0
2025-04-15,0.32,0.3556,0.32,0.3468,434300,120.0,133.35,120.0,130.05,1158.13333333333,0.0,1.0
2025-04-16,0.2951,0.33,0.29,0.3104,350532,110.6625,123.75,108.75,116.4,934.752,0.0,1.0
2025-04-17,0.295,0.3075,0.2611,0.3,175046,110.625,115.3125,97.9125,112.5,466.789333333333,0.0,1.0
2025-04-21,0.2705,0.2982,0.264801,0.28,157098,101.4375,111.825,99.300375,105.0,418.928,0.0,1.0
2025-04-22,0.2945,0.389999,0.285,0.315,2219041,110.4375,146.249625,106.875,118.125,5917.44266666667,0.0,1.0
2025-04-23,0.3029,0.3218,0.3005,0.3218,960472,113.5875,120.675,112.6875,120.675,2561.25866666667,0.0,1.0
2025-04-24,0.3075,0.35,0.3055,0.35,1064410,115.3125,131.25,114.5625,131.25,2838.42666666667,0.0,1.0
2025-04-25,0.2882,0.334,0.2805,0.3105,775496,108.075,125.25,105.1875,116.4375,2067.98933333333,0.0,1.0
2025-04-28,0.29,0.305,0.2725,0.2906,686724,108.75,114.375,102.1875,108.975,1831.264,0.0,1.0
2025-04-29,0.2966,0.3714,0.2803,0.2875,3554779,111.225,139.275,105.1125,107.8125,9479.41066666667,0.0,1.0
2025-04-30,0.298,0.3,0.2615,0.2969,1087919,111.75,112.5,98.0625,111.3375,2901.11733333333,0.0,1.0
2025-05-01,0.306,0.34,0.2891,0.2891,1580249,114.75,127.5,108.4125,108.4125,4213.99733333333,0.0,1.0
2025-05-02,0.29,0.3129,0.2754,0.301,783354,108.75,117.3375,103.275,112.875,2088.944,0.0,1.0
2025-05-05,0.2889,0.329,0.27,0.31,2243094,108.3375,123.375,101.25,116.25,5981.584,0.0,1.0
2025-05-06,0.2683,0.2978,0.26,0.286,2007259,100.6125,111.675,97.5,107.25,5352.69066666667,0.0,1.0
2025-05-07,0.275,0.285,0.258,0.285,1111173,103.125,106.875,96.75,106.875,2963.128,0.0,1.0
2025-05-08,0.265,0.2928,0.2617,0.285,1703218,99.375,109.8,98.1374999999999,106.875,4541.91466666667,0.0,1.0
2025-05-09,5.31,6.61,5.05,6.18,127924,79.65,99.15,75.75,92.7,8528.26666666666,0.0,0.04
2025-05-12,5.5,6.0,5.11,5.8,91205,82.5,90.0,76.65,87.0,6080.33333333333,0.0,1.0
2025-05-13,5.57,5.676,5.32,5.55,70734,83.55,85.14,79.8,83.25,4715.6,0.0,1.0
2025-05-14,5.59,5.71,5.3101,5.5,111701,83.85,85.65,79.6515,82.5,7446.73333333333,0.0,1.0
2025-05-15,5.675,5.7999,5.5,5.6,71490,85.125,86.9985,82.5,84.0,4766,0.0,1.0
2025-05-16,5.68,5.99,5.55,5.83,134216,85.2,89.85,83.25,87.45,8947.73333333333,0.0,1.0
2025-05-19,5.59,5.7,5.41,5.66,107802,83.85,85.5,81.15,84.9,7186.8,0.0,1.0
2025-05-20,5.57,5.66,5.3001,5.66,184655,83.55,84.9,79.5015,84.9,12310.3333333333,0.0,1.0
2025-05-21,4.73,5.55,4.7,5.5,138929,70.95,83.25,70.5,82.5,9261.93333333333,0.0,1.0
2025-05-22,4.6,5.4898,4.6,4.84,247415,69.0,82.347,69.0,72.6,16494.3333333333,0.0,1.0
2025-05-23,1.87,4.7,1.53,4.7,2611509,28.05,70.5,22.95,70.5,174100.6,0.0,1.0
2025-05-27,1.81,1.88,1.56,1.85,802240,27.15,28.2,23.4,27.75,53482.6666666667,0.0,1.0
2025-05-28,1.84,1.94,1.75,1.81,942961,27.6,29.1,26.25,27.15,62864.0666666667,0.0,1.0
2025-05-29,1.805,2.14,1.38,1.89,1480111,27.075,32.1,20.7,28.35,98674.0666666667,0.0,1.0
2025-05-30,1.815,1.98,1.77,1.83,479176,27.225,29.7,26.55,27.45,31945.0666666667,0.0,1.0
2025-06-02,1.58,1.81,1.57,1.8,665569,23.7,27.15,23.55,27.0,44371.2666666667,0.0,1.0
2025-06-03,1.4,1.6399,1.36,1.63,906154,21.0,24.5985,20.4,24.45,60410.2666666667,0.0,1.0
2025-06-04,1.36,1.54,1.275,1.5,629732,20.4,23.1,19.125,22.5,41982.1333333333,0.0,1.0
2025-06-05,1.53,1.54,1.11,1.3,1995517,22.95,23.1,16.65,19.5,133034.466666667,0.0,1.0
2025-06-06,1.52,1.64,1.3304,1.43,999190,22.8,24.6,19.956,21.45,66612.6666666667,0.0,1.0
2025-06-09,1.38,1.53,1.32,1.53,141659,20.7,22.95,19.8,22.95,9443.93333333333,0.0,1.0
2025-06-10,1.385,1.45,1.31,1.4,354652,20.775,21.75,19.65,21.0,23643.4666666667,0.0,1.0
2025-06-11,1.33,1.38,1.33,1.37,49789,19.95,20.7,19.95,20.55,3319.26666666667,0.0,1.0
2025-06-12,1.29,1.35,1.252,1.33,65627,19.35,20.25,18.78,19.95,4375.13333333333,0.0,1.0
2025-06-13,1.225,1.28,1.16,1.2514,88848,18.375,19.2,17.4,18.771,5923.2,0.0,1.0
2025-06-16,1.22,1.3859,1.22,1.33,191540,18.3,20.7885,18.3,19.95,12769.3333333333,0.0,1.0
2025-06-17,1.23,1.2694,1.15,1.21,110272,18.45,19.041,17.25,18.15,7351.46666666667,0.0,1.0
2025-06-18,1.23,1.383,1.18,1.27,224460,18.45,20.745,17.7,19.05,14964,0.0,1.0
2025-06-20,1.2,1.27,1.192,1.22,120110,18.0,19.05,17.88,18.3,8007.33333333333,0.0,1.0
2025-06-23,1.1859,1.2398,1.15,1.2398,70575,17.7885,18.597,17.25,18.597,4705,0.0,1.0
2025-06-24,1.21,1.2199,0.99,1.21,234287,18.15,18.2985,14.85,18.15,15619.1333333333,0.0,1.0
2025-06-25,1.14,1.2297,1.01,1.22,145339,17.1,18.4455,15.15,18.3,9689.26666666666,0.0,1.0
2025-06-26,1.12,1.1447,1.07,1.11,39086,16.8,17.1705,16.05,16.65,2605.73333333333,0.0,1.0
2025-06-27,1.11,1.23,1.06,1.1,1709015,16.65,18.45,15.9,16.5,113934.333333333,0.0,1.0
2025-06-30,0.92,1.7201,0.511,1.48,12485533,13.8,25.8015,7.665,22.2,832368.866666667,0.0,1.0
2025-07-01,1.04,1.08,0.77,0.8701,1219123,15.6,16.2,11.55,13.0515,81274.8666666667,0.0,1.0
2025-07-02,1.2295,1.25,1.05,1.08,1528010,18.4425,18.75,15.75,16.2,101867.333333333,0.0,1.0
2025-07-03,1.265,1.33,1.1501,1.22,1453105,18.975,19.95,17.2515,18.3,96873.6666666666,0.0,1.0
2025-07-07,1.42,1.7,1.18,1.18,3314249,21.3,25.5,17.7,17.7,220949.933333333,0.0,1.0
2025-07-08,1.29,1.6499,1.06,1.45,2112972,19.35,24.7485,15.9,21.75,140864.8,0.0,1.0
2025-07-09,1.23,1.5,1.05,1.29,2232425,18.45,22.5,15.75,19.35,148828.333333333,0.0,1.0
2025-07-10,1.36,1.38,0.9801,1.22,2555779,20.4,20.7,14.7015,18.3,170385.266666667,0.0,1.0
2025-07-11,1.27,1.35,1.23,1.29,1023690,19.05,20.25,18.45,19.35,68246,0.0,1.0
2025-07-14,1.22,1.32,1.1,1.27,774274,18.3,19.8,16.5,19.05,51618.2666666667,0.0,1.0
2025-07-15,1.18,1.22,1.13,1.2,1382672,17.7,18.3,16.95,18.0,92178.1333333333,0.0,1.0
2025-07-16,1.16,1.18,1.1,1.18,361402,17.4,17.7,16.5,17.7,24093.4666666667,0.0,1.0
2025-07-17,1.03,1.21,0.8439,1.15,1690897,15.45,18.15,12.6585,17.25,112726.466666667,0.0,1.0
2025-07-18,0.9119,1.05,0.9,0.9757,448856,13.6785,15.75,13.5,14.6355,29923.7333333333,0.0,1.0
2025-07-21,0.7001,0.98,0.661,0.97,2381045,10.5015,14.7,9.915,14.55,158736.333333333,0.0,1.0
2025-07-22,0.6252,0.757999,0.4801,0.757,2479016,9.378,11.369985,7.2015,11.355,165267.733333333,0.0,1.0
2025-07-23,0.585,0.6697,0.5699,0.645,1184522,8.775,10.0455,8.5485,9.675,78968.1333333333,0.0,1.0
2025-07-24,0.55,0.62,0.55,0.6,387322,8.25,9.3,8.25,9.0,25821.4666666667,0.0,1.0
2025-07-25,0.54,0.5836,0.22,0.56,1538699,8.1,8.754,3.3,8.4,102579.933333333,0.0,1.0
2025-07-28,0.48,0.543999,0.4,0.5049,1343987,7.2,8.159985,6.0,7.5735,89599.1333333333,0.0,1.0
2025-07-29,0.505,0.6099,0.45,0.48,3376350,7.575,9.1485,6.75,7.2,225090,0.0,1.0
2025-07-30,0.5034,0.54,0.439998,0.51,1106801,7.551,8.1,6.59997,7.65,73786.7333333333,0.0,1.0
2025-07-31,0.5101,0.52,0.4696,0.5,832377,7.6515,7.8,7.044,7.5,55491.8,0.0,1.0
2025-08-01,0.5422,0.55,0.469186,0.5101,499310,8.133,8.25,7.03779,7.6515,33287.3333333333,0.0,1.0
2025-08-04,0.5701,0.5899,0.49261,0.5305,1056389,8.5515,8.8485,7.38915,7.9575,70425.9333333333,0.0,1.0
2025-08-05,0.65,0.65,0.55,0.5821,389746,9.75,9.75,8.25,8.7315,25983.0666666667,0.0,1.0
2025-08-06,0.6,0.7147,0.5166,0.62,649798,9.0,10.7205,7.749,9.3,43319.8666666667,0.0,1.0
2025-08-07,0.4505,0.6789,0.16,0.5851,3222315,6.7575,10.1835,2.4,8.7765,214821,0.0,1.0
2025-08-08,0.365,0.489999,0.35,0.4505,576211,5.475,7.349985,5.25,6.7575,38414.0666666667,0.0,1.0
2025-08-11,0.4298,0.4299,0.35,0.3988,535144,6.447,6.4485,5.25,5.982,35676.2666666667,0.0,1.0
2025-08-12,0.415,0.4347,0.38,0.4347,136158,6.225,6.5205,5.7,6.5205,9077.2,0.0,1.0
2025-08-13,0.4888,0.5,0.4058,0.415,418016,7.332,7.5,6.087,6.225,27867.7333333333,0.0,1.0
2025-08-14,0.4348,0.486,0.4006,0.486,277493,6.522,7.29,6.009,7.29,18499.5333333333,0.0,1.0
2025-08-15,0.4336,0.4336,0.4,0.4175,123399,6.504,6.504,6.0,6.2625,8226.6,0.0,1.0
2025-08-18,0.4336,0.4336,0.41,0.4222,40514,6.504,6.504,6.15,6.333,2700.93333333333,0.0,1.0
2025-08-19,0.4012,0.44,0.3845,0.43,94640,6.018,6.6,5.7675,6.45,6309.33333333333,0.0,1.0
2025-08-20,0.3702,0.435,0.37,0.4178,197068,5.553,6.525,5.55,6.267,13137.8666666667,0.0,1.0
2025-08-21,0.3492,0.3976,0.3316,0.394,1991501,5.238,5.964,4.974,5.91,132766.733333333,0.0,1.0
2025-08-22,0.3997,0.41,0.34,0.34,306263,5.9955,6.15,5.1,5.1,20417.5333333333,0.0,1.0
2025-08-25,0.4283,0.445151,0.385,0.3877,207733,6.4245,6.677265,5.775,5.8155,13848.8666666667,0.0,1.0
2025-08-26,0.3825,0.4329,0.375201,0.4329,184175,5.7375,6.4935,5.628015,6.4935,12278.3333333333,0.0,1.0
2025-08-27,0.48,0.48,0.358,0.374,1944408,7.2,7.2,5.37,5.61,129627.2,0.0,1.0
2025-08-28,7.44,7.47,5.07,5.07,172200,7.44,7.47,5.07,5.07,172200,0.0,0.0666666666666667
2025-08-29,8.11,8.69,6.4,6.7,47058,8.11,8.69,6.4,6.7,47058,0.0,1.0
2025-09-02,7.815,8.55,7.095,7.79,32780,7.815,8.55,7.095,7.79,32780,0.0,1.0
2025-09-03,7.82,8.3108,7.6,7.81,4160,7.82,8.3108,7.6,7.81,4160,0.0,1.0
2025-09-04,7.8,7.82,7.5,7.5,8352,7.8,7.82,7.5,7.5,8352,0.0,1.0
2025-09-05,7.51,7.61,7.51,7.52,2037,7.51,7.61,7.51,7.52,2037,0.0,1.0
2025-09-08,7.4397,7.8257,7.4351,7.51,11889,7.4397,7.8257,7.4351,7.51,11889,0.0,1.0
2025-09-09,7.55,8.0,7.48,7.5238,6100,7.55,8.0,7.48,7.5238,6100,0.0,1.0
2025-09-10,7.67,7.83,7.6,7.83,1952,7.67,7.83,7.6,7.83,1952,0.0,1.0
2025-09-11,7.85,7.85,7.67,7.6763,1843,7.85,7.85,7.67,7.6763,1843,0.0,1.0
2025-09-12,7.56,7.68,7.5001,7.64,2836,7.56,7.68,7.5001,7.64,2836,0.0,1.0
2025-09-15,7.5,7.99,7.4,7.51,6429,7.5,7.99,7.4,7.51,6429,0.0,1.0
2025-09-16,7.5,7.7,7.5,7.68,11950,7.5,7.7,7.5,7.68,11950,0.0,1.0
2025-09-17,7.7736,8.0,7.5654,7.65,7329,7.7736,8.0,7.5654,7.65,7329,0.0,1.0
2025-09-18,7.5801,7.64,7.5801,7.6,2402,7.5801,7.64,7.5801,7.6,2402,0.0,1.0
2025-09-19,7.74,8.16,7.52,7.52,10572,7.74,8.16,7.52,7.52,10572,0.0,1.0
2025-09-22,7.956,7.9854,7.63,7.63,2715,7.956,7.9854,7.63,7.63,2715,0.0,1.0
2025-09-23,7.5,7.8,7.45,7.52,3265,7.5,7.8,7.45,7.52,3265,0.0,1.0
2025-09-24,7.545,7.83,6.806,7.7151,13758,7.545,7.83,6.806,7.7151,13758,0.0,1.0
2025-09-25,7.5,7.5,7.5,7.5,4198,7.5,7.5,7.5,7.5,4198,0.0,1.0
2025-09-26,7.6291,7.7025,7.5145,7.55,2069,7.6291,7.7025,7.5145,7.55,2069,0.0,1.0
2025-09-29,7.5025,7.718,7.5,7.718,2066,7.5025,7.718,7.5,7.718,2066,0.0,1.0
2025-09-30,7.5001,8.134,7.3,7.5875,69444,7.5001,8.134,7.3,7.5875,69444,0.0,1.0
2025-10-01,7.51,7.75,7.1453,7.75,12808,7.51,7.75,7.1453,7.75,12808,0.0,1.0
2025-10-02,7.47,7.51,7.4,7.405,36116,7.47,7.51,7.4,7.405,36116,0.0,1.0
2025-10-03,7.46,7.49,7.3,7.4802,36041,7.46,7.49,7.3,7.4802,36041,0.0,1.0
2025-10-06,7.4,7.5,7.4,7.5,11035,7.4,7.5,7.4,7.5,11035,0.0,1.0
2025-10-07,7.465,7.54,6.36,7.5,41542,7.465,7.54,6.36,7.5,41542,0.0,1.0
2025-10-08,7.4401,7.72,7.25,7.45,29680,7.4401,7.72,7.25,7.45,29680,0.0,1.0
2025-10-09,7.54,7.79,7.38,7.79,58970,7.54,7.79,7.38,7.79,58970,0.0,1.0
2025-10-10,7.42,7.54,7.3,7.48,26184,7.42,7.54,7.3,7.48,26184,0.0,1.0
2025-10-13,7.45,7.77,7.3,7.3,43509,7.45,7.77,7.3,7.3,43509,0.0,1.0
2025-10-14,7.42,7.6,6.98,7.45,27243,7.42,7.6,6.98,7.45,27243,0.0,1.0
2025-10-15,7.42,7.7,6.5,7.685,139852,7.42,7.7,6.5,7.685,139852,0.0,1.0
2025-10-16,6.56,7.6077,5.9,7.42,90165,6.56,7.6077,5.9,7.42,90165,0.0,1.0
2025-10-17,5.9,6.4,5.7,6.39,29731,5.9,6.4,5.7,6.39,29731,0.0,1.0
2025-10-20,5.54,5.95,5.4,5.95,10846,5.54,5.95,5.4,5.95,10846,0.0,1.0
2025-10-21,5.4,5.53,5.4,5.53,23496,5.4,5.53,5.4,5.53,23496,0.0,1.0
2025-10-22,5.37,5.7651,5.24,5.625,139587,5.37,5.7651,5.24,5.625,139587,0.0,1.0
2025-10-23,4.77,5.4999,4.6001,5.11,196964,4.77,5.4999,4.6001,5.11,196964,0.0,1.0
2025-10-24,5.22,5.5,4.36,4.73,108933,5.22,5.5,4.36,4.73,108933,0.0,1.0
2025-10-27,4.67,5.31,4.5,5.31,111450,4.67,5.31,4.5,5.31,111450,0.0,1.0
2025-10-28,4.43,5.0,4.31,4.56,92556,4.43,5.0,4.31,4.56,92556,0.0,1.0
2025-10-29,4.32,4.67,4.2501,4.3,144635,4.32,4.67,4.2501,4.3,144635,0.0,1.0
2025-10-30,4.11,4.3,4.01,4.265,20994,4.11,4.3,4.01,4.265,20994,0.0,1.0
2025-10-31,4.01,4.01,3.7001,3.7001,2889,4.01,4.01,3.7001,3.7001,2889,0.0,1.0
2025-11-03,4.01,4.2512,4.0,4.2512,6461,4.01,4.2512,4.0,4.2512,6461,0.0,1.0
2025-11-04,3.99,4.0796,3.9,3.95,7936,3.99,4.0796,3.9,3.95,7936,0.0,1.0
2025-11-05,4.07,4.07,4.0,4.0,1507,4.07,4.07,4.0,4.0,1507,0.0,1.0
2025-11-06,4.06,4.12,4.0,4.1,4277,4.06,4.12,4.0,4.1,4277,0.0,1.0
2025-11-07,3.92,4.165,3.85,4.0,9393,3.92,4.165,3.85,4.0,9393,0.0,1.0
2025-11-10,4.18,4.21,4.01,4.21,6280,4.18,4.21,4.01,4.21,6280,0.0,1.0
2025-11-11,4.27,4.3,3.96,3.96,5054,4.27,4.3,3.96,3.96,5054,0.0,1.0
2025-11-12,4.35,4.48,4.23,4.32,53011,4.35,4.48,4.23,4.32,53011,0.0,1.0
2025-11-13,4.51,4.51,4.51,4.51,1665,4.51,4.51,4.51,4.51,1665,0.0,1.0
2025-11-14,4.23,4.51,4.05,4.44,6241,4.23,4.51,4.05,4.44,6241,0.0,1.0
2025-11-17,4.61,4.785,4.11,4.2,20343,4.61,4.785,4.11,4.2,20343,0.0,1.0
2025-11-18,4.52,4.97,3.69,4.97,44004,4.52,4.97,3.69,4.97,44004,0.0,1.0
2025-11-19,4.61,5.2,4.35,4.35,28551,4.61,5.2,4.35,4.35,28551,0.0,1.0
2025-11-20,4.6,4.63,3.9406,4.6,19660,4.6,4.63,3.9406,4.6,19660,0.0,1.0
2025-11-21,4.6,4.69,4.2,4.2,4313,4.6,4.69,4.2,4.2,4313,0.0,1.0
2025-11-24,4.5,4.6,4.28,4.55,11314,4.5,4.6,4.28,4.55,11314,0.0,1.0
2025-11-25,4.53,4.89,4.28,4.35,42351,4.53,4.89,4.28,4.35,42351,0.0,1.0
2025-11-26,4.07,4.43,4.07,4.3,9251,4.07,4.43,4.07,4.3,9251,0.0,1.0