date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-01,10.2,11.7,4.2,4.45,5061648,10.2,11.7,4.2,4.45,5061648,0.0,1.0
2023-12-04,7.28,8.98,6.33,6.5,545976,7.28,8.98,6.33,6.5,545976,0.0,1.0
2023-12-05,7.22,7.97,6.7001,6.81,272523,7.22,7.97,6.7001,6.81,272523,0.0,1.0
2023-12-06,8.91,10.45,7.1968,7.2,399733,8.91,10.45,7.1968,7.2,399733,0.0,1.0
2023-12-07,8.75,9.98,8.61,8.89,160292,8.75,9.98,8.61,8.89,160292,0.0,1.0
2023-12-08,7.53,8.8,6.7249,8.63,207314,7.53,8.8,6.7249,8.63,207314,0.0,1.0
2023-12-11,8.46,9.0,7.42,7.59,171637,8.46,9.0,7.42,7.59,171637,0.0,1.0
2023-12-12,7.9,8.85,7.6504,8.72,73801,7.9,8.85,7.6504,8.72,73801,0.0,1.0
2023-12-13,7.65,7.9,7.08,7.51,150603,7.65,7.9,7.08,7.51,150603,0.0,1.0
2023-12-14,7.85,8.3,7.31,7.63,93038,7.85,8.3,7.31,7.63,93038,0.0,1.0
2023-12-15,7.23,8.19,7.1,8.19,91097,7.23,8.19,7.1,8.19,91097,0.0,1.0
2023-12-18,7.05,7.44,7.0,7.22,105996,7.05,7.44,7.0,7.22,105996,0.0,1.0
2023-12-19,9.28,9.29,7.0,7.4,369081,9.28,9.29,7.0,7.4,369081,0.0,1.0
2023-12-20,7.69,9.5,7.63,9.06,118225,7.69,9.5,7.63,9.06,118225,0.0,1.0
2023-12-21,7.8773,8.2899,7.63,7.63,55123,7.8773,8.2899,7.63,7.63,55123,0.0,1.0
2023-12-22,7.655,8.205,7.5551,7.98,50228,7.655,8.205,7.5551,7.98,50228,0.0,1.0
2023-12-26,7.505,7.868,7.505,7.868,26777,7.505,7.868,7.505,7.868,26777,0.0,1.0
2023-12-27,7.51,7.85,7.46,7.76,161851,7.51,7.85,7.46,7.76,161851,0.0,1.0
2023-12-28,7.65,7.9799,7.6,7.6,92341,7.65,7.9799,7.6,7.6,92341,0.0,1.0
2023-12-29,7.8,8.1,7.7001,7.8083,156440,7.8,8.1,7.7001,7.8083,156440,0.0,1.0
2024-01-02,8.7,8.75,7.91,7.98,25662,8.7,8.75,7.91,7.98,25662,0.0,1.0
2024-01-03,9.36,9.8,8.4,8.52,301537,9.36,9.8,8.4,8.52,301537,0.0,1.0
2024-01-04,8.6,10.22,8.22,9.57,169978,8.6,10.22,8.22,9.57,169978,0.0,1.0
2024-01-05,8.57,9.0999,8.5076,8.55,21571,8.57,9.0999,8.5076,8.55,21571,0.0,1.0
2024-01-08,8.47,8.74,8.3,8.3,27580,8.47,8.74,8.3,8.3,27580,0.0,1.0
2024-01-09,7.77,8.5,7.6,8.5,59736,7.77,8.5,7.6,8.5,59736,0.0,1.0
2024-01-10,7.5993,8.16,7.25,7.8727,56429,7.5993,8.16,7.25,7.8727,56429,0.0,1.0
2024-01-11,7.86,8.17,7.4,7.6,26368,7.86,8.17,7.4,7.6,26368,0.0,1.0
2024-01-12,7.97,8.02,7.78,7.9001,14668,7.97,8.02,7.78,7.9001,14668,0.0,1.0
2024-01-16,11.0,11.03,7.88,8.1782,117902,11.0,11.03,7.88,8.1782,117902,0.0,1.0
2024-01-17,10.2106,10.4871,9.36,10.18,40025,10.2106,10.4871,9.36,10.18,40025,0.0,1.0
2024-01-18,11.6982,11.99,10.39,10.41,79030,11.6982,11.99,10.39,10.41,79030,0.0,1.0
2024-01-19,12.4669,12.5,11.13,11.9,37138,12.4669,12.5,11.13,11.9,37138,0.0,1.0
2024-01-22,14.47,14.58,12.5,12.51,64272,14.47,14.58,12.5,12.51,64272,0.0,1.0
2024-01-23,13.44,15.2,12.4026,14.89,60814,13.44,15.2,12.4026,14.89,60814,0.0,1.0
2024-01-24,13.28,14.0,13.0,13.52,7766,13.28,14.0,13.0,13.52,7766,0.0,1.0
2024-01-25,13.4999,13.5,12.6424,13.28,19888,13.4999,13.5,12.6424,13.28,19888,0.0,1.0
2024-01-26,13.9999,14.52,13.0001,13.04,15951,13.9999,14.52,13.0001,13.04,15951,0.0,1.0
2024-01-29,13.3,13.97,12.2601,13.97,12969,13.3,13.97,12.2601,13.97,12969,0.0,1.0
2024-01-30,13.81,14.09,12.58,12.59,44150,13.81,14.09,12.58,12.59,44150,0.0,1.0
2024-01-31,14.38,14.4999,13.3001,13.51,25329,14.38,14.4999,13.3001,13.51,25329,0.0,1.0
2024-02-01,13.31,14.46,13.3,14.46,12050,13.31,14.46,13.3,14.46,12050,0.0,1.0
2024-02-02,13.8866,13.99,12.81,13.51,9534,13.8866,13.99,12.81,13.51,9534,0.0,1.0
2024-02-05,13.6941,13.8,12.68,13.65,11763,13.6941,13.8,12.68,13.65,11763,0.0,1.0
2024-02-06,15.5,15.99,13.01,13.25,49073,15.5,15.99,13.01,13.25,49073,0.0,1.0
2024-02-07,15.0,15.0,14.3,15.0,15408,15.0,15.0,14.3,15.0,15408,0.0,1.0
2024-02-08,14.765,14.8,14.06,14.32,5562,14.765,14.8,14.06,14.32,5562,0.0,1.0
2024-02-09,14.4775,14.7,14.26,14.34,4809,14.4775,14.7,14.26,14.34,4809,0.0,1.0
2024-02-12,14.9844,15.45,14.5001,14.85,12472,14.9844,15.45,14.5001,14.85,12472,0.0,1.0
2024-02-13,14.4999,14.6,14.1,14.2,7583,14.4999,14.6,14.1,14.2,7583,0.0,1.0
2024-02-14,14.4629,14.4846,13.5,14.2358,10432,14.4629,14.4846,13.5,14.2358,10432,0.0,1.0
2024-02-15,14.7,14.71,14.36,14.71,2302,14.7,14.71,14.36,14.71,2302,0.0,1.0
2024-02-16,14.5,15.0,13.425,14.23,38783,14.5,15.0,13.425,14.23,38783,0.0,1.0
2024-02-20,14.14,14.49,13.4,13.93,25615,14.14,14.49,13.4,13.93,25615,0.0,1.0
2024-02-21,13.9751,13.9772,13.2001,13.7,34700,13.9751,13.9772,13.2001,13.7,34700,0.0,1.0
2024-02-22,13.01,13.89,13.0,13.63,9803,13.01,13.89,13.0,13.63,9803,0.0,1.0
2024-02-23,13.0,13.1445,12.4001,13.01,8026,13.0,13.1445,12.4001,13.01,8026,0.0,1.0
2024-02-26,11.1324,12.9821,10.36,12.3,36261,11.1324,12.9821,10.36,12.3,36261,0.0,1.0
2024-02-27,9.515,11.23,9.19,11.13,28165,9.515,11.23,9.19,11.13,28165,0.0,1.0
2024-02-28,8.93,10.31,8.49,10.31,33019,8.93,10.31,8.49,10.31,33019,0.0,1.0
2024-02-29,8.51,9.2999,8.39,8.56,16476,8.51,9.2999,8.39,8.56,16476,0.0,1.0
2024-03-01,9.62,10.375,8.22,8.22,18412,9.62,10.375,8.22,8.22,18412,0.0,1.0
2024-03-04,10.17,10.53,10.02,10.0201,3673,10.17,10.53,10.02,10.0201,3673,0.0,1.0
2024-03-05,10.15,10.2,9.5,10.2,10051,10.15,10.2,9.5,10.2,10051,0.0,1.0
2024-03-06,9.99,10.2,9.755,10.02,9107,9.99,10.2,9.755,10.02,9107,0.0,1.0
2024-03-07,9.7102,10.2,9.6,10.2,13474,9.7102,10.2,9.6,10.2,13474,0.0,1.0
2024-03-08,9.735,9.78,9.735,9.78,1040,9.735,9.78,9.735,9.78,1040,0.0,1.0
2024-03-11,9.745,11.011,9.214,10.0,13555,9.745,11.011,9.214,10.0,13555,0.0,1.0
2024-03-12,9.2,9.605,8.82,9.11,13249,9.2,9.605,8.82,9.11,13249,0.0,1.0
2024-03-13,9.7999,10.29,8.85,8.92,8831,9.7999,10.29,8.85,8.92,8831,0.0,1.0
2024-03-14,9.57,10.25,8.95,9.8,19967,9.57,10.25,8.95,9.8,19967,0.0,1.0
2024-03-15,8.97,9.0,8.67,9.0,15869,8.97,9.0,8.67,9.0,15869,0.0,1.0
2024-03-18,8.8,8.84,8.45,8.71,4304,8.8,8.84,8.45,8.71,4304,0.0,1.0
2024-03-19,9.04,9.5,8.15,8.5,23979,9.04,9.5,8.15,8.5,23979,0.0,1.0
2024-03-20,8.41,9.202,8.4,8.4,9582,8.41,9.202,8.4,8.4,9582,0.0,1.0
2024-03-21,8.8698,9.0281,8.4,8.44,121590,8.8698,9.0281,8.4,8.44,121590,0.0,1.0
2024-03-22,8.63,9.0,8.5,8.92,85304,8.63,9.0,8.5,8.92,85304,0.0,1.0
2024-03-25,9.03,9.03,8.61,8.81,8851,9.03,9.03,8.61,8.81,8851,0.0,1.0
2024-03-26,8.3181,9.4858,8.2,9.4858,38490,8.3181,9.4858,8.2,9.4858,38490,0.0,1.0
2024-03-27,5.92,8.615,5.0,8.33,143082,5.92,8.615,5.0,8.33,143082,0.0,1.0
2024-03-28,6.84,7.17,5.83,6.15,55138,6.84,7.17,5.83,6.15,55138,0.0,1.0
2024-04-01,6.25,6.8,6.25,6.8,8290,6.25,6.8,6.25,6.8,8290,0.0,1.0
2024-04-02,6.51,6.8011,6.12,6.26,6789,6.51,6.8011,6.12,6.26,6789,0.0,1.0
2024-04-03,7.0,7.0,6.2706,6.2706,7973,7.0,7.0,6.2706,6.2706,7973,0.0,1.0
2024-04-04,6.915,7.28,6.26,6.26,7719,6.915,7.28,6.26,6.26,7719,0.0,1.0
2024-04-05,7.4,7.4,6.85,6.915,6928,7.4,7.4,6.85,6.915,6928,0.0,1.0
2024-04-08,7.96,8.0,7.3,7.3,4279,7.96,8.0,7.3,7.3,4279,0.0,1.0
2024-04-09,8.435,9.95,8.155,8.155,31441,8.435,9.95,8.155,8.155,31441,0.0,1.0
2024-04-10,8.96,9.5271,8.69,8.69,51918,8.96,9.5271,8.69,8.69,51918,0.0,1.0
2024-04-11,7.1,9.24,7.1,8.78,24078,7.1,9.24,7.1,8.78,24078,0.0,1.0
2024-04-12,7.6601,8.3,7.62,7.62,6311,7.6601,8.3,7.62,7.62,6311,0.0,1.0
2024-04-15,7.73,8.32,7.73,7.845,7025,7.73,8.32,7.73,7.845,7025,0.0,1.0
2024-04-16,7.53,8.04,7.5293,7.8,8674,7.53,8.04,7.5293,7.8,8674,0.0,1.0
2024-04-17,7.5,7.97,7.27,7.27,7404,7.5,7.97,7.27,7.27,7404,0.0,1.0
2024-04-18,7.3559,7.82,7.1,7.82,5245,7.3559,7.82,7.1,7.82,5245,0.0,1.0
2024-04-19,7.2006,7.5,7.1,7.1,41038,7.2006,7.5,7.1,7.1,41038,0.0,1.0
2024-04-22,7.0,7.05,6.96,7.0,1763,7.0,7.05,6.96,7.0,1763,0.0,1.0
2024-04-23,7.365,7.65,6.51,6.51,26742,7.365,7.65,6.51,6.51,26742,0.0,1.0
2024-04-24,7.04,7.44,6.91,7.27,6955,7.04,7.44,6.91,7.27,6955,0.0,1.0
2024-04-25,7.5427,7.5427,7.1501,7.1501,2686,7.5427,7.5427,7.1501,7.1501,2686,0.0,1.0
2024-04-26,7.35,7.58,7.35,7.52,3104,7.35,7.58,7.35,7.52,3104,0.0,1.0
2024-04-29,7.01,7.165,6.84,6.84,5714,7.01,7.165,6.84,6.84,5714,0.0,1.0
2024-04-30,6.8428,7.0,6.83,6.975,7950,6.8428,7.0,6.83,6.975,7950,0.0,1.0
2024-05-01,7.11,7.4,6.8,6.8998,5936,7.11,7.4,6.8,6.8998,5936,0.0,1.0
2024-05-02,7.25,7.48,7.03,7.48,2629,7.25,7.48,7.03,7.48,2629,0.0,1.0
2024-05-03,7.65,7.81,7.4,7.4,5104,7.65,7.81,7.4,7.4,5104,0.0,1.0
2024-05-06,7.61,8.0,7.2509,7.9122,2286,7.61,8.0,7.2509,7.9122,2286,0.0,1.0
2024-05-07,7.35,7.61,7.15,7.3,1925,7.35,7.61,7.15,7.3,1925,0.0,1.0
2024-05-08,7.29,7.9124,7.0,7.0,43286,7.29,7.9124,7.0,7.0,43286,0.0,1.0
2024-05-09,7.025,7.575,7.0,7.31,4634,7.025,7.575,7.0,7.31,4634,0.0,1.0
2024-05-10,6.96,7.06,6.95,7.06,3253,6.96,7.06,6.95,7.06,3253,0.0,1.0
2024-05-13,6.93,7.05,6.93,7.0,5279,6.93,7.05,6.93,7.0,5279,0.0,1.0
2024-05-14,6.88,7.22,6.88,7.03,4342,6.88,7.22,6.88,7.03,4342,0.0,1.0
2024-05-15,6.99,7.5,6.86,6.86,4291,6.99,7.5,6.86,6.86,4291,0.0,1.0
2024-05-16,7.95,7.9795,7.1,7.5,8796,7.95,7.9795,7.1,7.5,8796,0.0,1.0
2024-05-17,8.76,8.8635,7.8412,7.93,56597,8.76,8.8635,7.8412,7.93,56597,0.0,1.0
2024-05-20,8.313,8.82,8.11,8.74,119924,8.313,8.82,8.11,8.74,119924,0.0,1.0
2024-05-21,7.09,8.405,7.09,8.28,113259,7.09,8.405,7.09,8.28,113259,0.0,1.0
2024-05-22,6.98,6.99,6.98,6.99,772,6.98,6.99,6.98,6.99,772,0.0,1.0
2024-05-23,7.3614,7.9272,6.8878,7.54,56063,7.3614,7.9272,6.8878,7.54,56063,0.0,1.0
2024-05-24,7.48,7.54,7.05,7.54,5960,7.48,7.54,7.05,7.54,5960,0.0,1.0
2024-05-28,7.002,7.49,6.97,7.49,18693,7.002,7.49,6.97,7.49,18693,0.0,1.0
2024-05-29,7.385,7.6499,6.9,6.91,169117,7.385,7.6499,6.9,6.91,169117,0.0,1.0
2024-05-30,6.77,7.23,6.1,7.23,184346,6.77,7.23,6.1,7.23,184346,0.0,1.0
2024-05-31,6.82,7.0,6.55,6.89,4160,6.82,7.0,6.55,6.89,4160,0.0,1.0
2024-06-03,6.82,6.82,6.82,6.82,264,6.82,6.82,6.82,6.82,264,0.0,1.0
2024-06-04,6.5,6.77,6.5,6.735,2159,6.5,6.77,6.5,6.735,2159,0.0,1.0
2024-06-05,6.65,6.715,6.54,6.54,686,6.65,6.715,6.54,6.54,686,0.0,1.0
2024-06-06,6.73,6.73,6.66,6.66,505,6.73,6.73,6.66,6.66,505,0.0,1.0
2024-06-07,6.5,6.7361,6.5,6.64,873,6.5,6.7361,6.5,6.64,873,0.0,1.0
2024-06-10,6.5,6.5,6.5,6.5,8,6.5,6.5,6.5,6.5,8,0.0,1.0
2024-06-11,8.05,8.4414,6.25,6.25,394788,8.05,8.4414,6.25,6.25,394788,0.0,1.0
2024-06-12,7.34,8.74,7.3,7.81,526224,7.34,8.74,7.3,7.81,526224,0.0,1.0
2024-06-13,8.065,9.0,7.51,7.52,249967,8.065,9.0,7.51,7.52,249967,0.0,1.0
2024-06-14,8.25,8.38,7.51,8.11,190094,8.25,8.38,7.51,8.11,190094,0.0,1.0
2024-06-17,7.4,8.24,7.4,8.05,14427,7.4,8.24,7.4,8.05,14427,0.0,1.0
2024-06-18,7.11,7.74,6.95,7.2,20125,7.11,7.74,6.95,7.2,20125,0.0,1.0
2024-06-20,6.42,8.07,6.01,7.5158,312761,6.42,8.07,6.01,7.5158,312761,0.0,1.0
2024-06-21,7.12,7.16,6.28,6.3895,12417,7.12,7.16,6.28,6.3895,12417,0.0,1.0
2024-06-24,7.19,7.25,6.2,6.66,29084,7.19,7.25,6.2,6.66,29084,0.0,1.0
2024-06-25,6.76,7.0999,6.65,6.9,15924,6.76,7.0999,6.65,6.9,15924,0.0,1.0
2024-06-26,6.85,6.93,6.49,6.59,1642,6.85,6.93,6.49,6.59,1642,0.0,1.0
2024-06-27,6.74,7.105,6.7101,6.88,3906,6.74,7.105,6.7101,6.88,3906,0.0,1.0
2024-06-28,6.8601,7.0335,6.81,7.0052,1777,6.8601,7.0335,6.81,7.0052,1777,0.0,1.0
2024-07-01,7.04,7.21,6.38,6.38,21107,7.04,7.21,6.38,6.38,21107,0.0,1.0
2024-07-02,6.995,6.995,6.77,6.77,1461,6.995,6.995,6.77,6.77,1461,0.0,1.0
2024-07-03,6.81,7.1,6.67,7.1,20566,6.81,7.1,6.67,7.1,20566,0.0,1.0
2024-07-05,6.99,6.99,6.9186,6.9186,1778,6.99,6.99,6.9186,6.9186,1778,0.0,1.0
2024-07-08,6.99,6.99,6.99,6.99,450,6.99,6.99,6.99,6.99,450,0.0,1.0
2024-07-09,7.09,7.15,6.96,7.15,3145,7.09,7.15,6.96,7.15,3145,0.0,1.0
2024-07-10,7.14,7.15,7.06,7.15,706,7.14,7.15,7.06,7.15,706,0.0,1.0
2024-07-11,7.345,7.49,6.9901,7.2,10547,7.345,7.49,6.9901,7.2,10547,0.0,1.0
2024-07-12,7.41,7.825,7.06,7.19,36010,7.41,7.825,7.06,7.19,36010,0.0,1.0
2024-07-15,6.92,7.55,6.9,7.42,31036,6.92,7.55,6.9,7.42,31036,0.0,1.0
2024-07-16,6.99,7.42,6.72,6.72,25443,6.99,7.42,6.72,6.72,25443,0.0,1.0
2024-07-17,7.001,7.001,7.001,7.001,845,7.001,7.001,7.001,7.001,845,0.0,1.0
2024-07-18,7.45,7.45,7.45,7.45,367,7.45,7.45,7.45,7.45,367,0.0,1.0
2024-07-19,7.0,7.69,7.0,7.69,2966,7.0,7.69,7.0,7.69,2966,0.0,1.0
2024-07-22,7.08,7.41,6.89,6.89,2112,7.08,7.41,6.89,6.89,2112,0.0,1.0
2024-07-23,6.89,7.42,6.88,7.42,7331,6.89,7.42,6.88,7.42,7331,0.0,1.0
2024-07-24,6.95,7.34,6.7017,7.02,192801,6.95,7.34,6.7017,7.02,192801,0.0,1.0
2024-07-25,7.37,7.47,6.5,7.0578,9663,7.37,7.47,6.5,7.0578,9663,0.0,1.0
2024-07-26,7.37,7.38,7.05,7.05,3351,7.37,7.38,7.05,7.05,3351,0.0,1.0
2024-07-29,7.12,7.43,6.64,6.85,4452,7.12,7.43,6.64,6.85,4452,0.0,1.0
2024-07-30,7.37,7.44,6.89,6.89,3877,7.37,7.44,6.89,6.89,3877,0.0,1.0
2024-07-31,7.37,7.37,7.26,7.2703,1110,7.37,7.37,7.26,7.2703,1110,0.0,1.0
2024-08-01,7.12,7.24,7.05,7.05,13008,7.12,7.24,7.05,7.05,13008,0.0,1.0
2024-08-02,7.24,7.44,6.9401,7.025,25330,7.24,7.44,6.9401,7.025,25330,0.0,1.0
2024-08-05,7.22,7.225,7.08,7.12,48121,7.22,7.225,7.08,7.12,48121,0.0,1.0
2024-08-06,7.1,7.14,7.09,7.1,26101,7.1,7.14,7.09,7.1,26101,0.0,1.0
2024-08-07,7.2099,7.2099,7.15,7.15,1023,7.2099,7.2099,7.15,7.15,1023,0.0,1.0
2024-08-08,7.3,7.4046,7.3,7.4,1756,7.3,7.4046,7.3,7.4,1756,0.0,1.0
2024-08-09,7.2,7.34,7.2,7.29,4408,7.2,7.34,7.2,7.29,4408,0.0,1.0
2024-08-12,7.3801,7.44,7.3741,7.41,5513,7.3801,7.44,7.3741,7.41,5513,0.0,1.0
2024-08-13,7.3801,7.3801,7.3801,7.3801,325,7.3801,7.3801,7.3801,7.3801,325,0.0,1.0
2024-08-14,7.15,7.3,7.0501,7.3,100442,7.15,7.3,7.0501,7.3,100442,0.0,1.0
2024-08-15,7.1,7.14,7.02,7.1345,69744,7.1,7.14,7.02,7.1345,69744,0.0,1.0
2024-08-16,7.16,7.26,7.0,7.26,120302,7.16,7.26,7.0,7.26,120302,0.0,1.0
2024-08-19,7.16,7.2985,7.0338,7.25,2423,7.16,7.2985,7.0338,7.25,2423,0.0,1.0
2024-08-20,7.132,7.285,7.132,7.285,941,7.132,7.285,7.132,7.285,941,0.0,1.0
2024-08-21,7.2,7.35,7.1,7.19,4253,7.2,7.35,7.1,7.19,4253,0.0,1.0
2024-08-22,7.2762,7.3,7.2,7.3,2920,7.2762,7.3,7.2,7.3,2920,0.0,1.0
2024-08-23,7.39,7.44,7.2,7.2522,2355,7.39,7.44,7.2,7.2522,2355,0.0,1.0
2024-08-26,7.1,7.368,7.1,7.36,2178,7.1,7.368,7.1,7.36,2178,0.0,1.0
2024-08-27,7.1,7.1,7.1,7.1,125,7.1,7.1,7.1,7.1,125,0.0,1.0
2024-08-28,7.15,7.28,7.03,7.2,147820,7.15,7.28,7.03,7.2,147820,0.0,1.0
2024-08-29,7.58,7.58,7.15,7.2,43151,7.58,7.58,7.15,7.2,43151,0.0,1.0
2024-08-30,7.76,7.78,7.51,7.51,34182,7.76,7.78,7.51,7.51,34182,0.0,1.0
2024-09-03,9.4,9.53,7.75,7.75,45179,9.4,9.53,7.75,7.75,45179,0.0,1.0
2024-09-04,8.48,9.3999,8.48,9.1,155084,8.48,9.3999,8.48,9.1,155084,0.0,1.0
2024-09-05,8.14,8.75,8.14,8.745,8100,8.14,8.75,8.14,8.745,8100,0.0,1.0
2024-09-06,8.09,8.5,8.0,8.14,2223,8.09,8.5,8.0,8.14,2223,0.0,1.0
2024-09-09,8.22,8.345,8.17,8.17,11992,8.22,8.345,8.17,8.17,11992,0.0,1.0
2024-09-10,8.48,8.8,8.18,8.2,35802,8.48,8.8,8.18,8.2,35802,0.0,1.0
2024-09-11,10.04,10.83,8.21,8.52,253114,10.04,10.83,8.21,8.52,253114,0.0,1.0
2024-09-12,12.2,12.3,8.3,9.45,568142,12.2,12.3,8.3,9.45,568142,0.0,1.0
2024-09-13,2.99,10.0,2.33,10.0,4175063,2.99,10.0,2.33,10.0,4175063,0.0,1.0
2024-09-16,2.62,3.18,2.4609,3.11,1137099,2.62,3.18,2.4609,3.11,1137099,0.0,1.0
2024-09-17,2.37,2.6792,2.3,2.55,343267,2.37,2.6792,2.3,2.55,343267,0.0,1.0
2024-09-18,2.27,2.43,2.14,2.33,309128,2.27,2.43,2.14,2.33,309128,0.0,1.0
2024-09-19,7.83,8.35,2.25,2.3,69553014,7.83,8.35,2.25,2.3,69553014,0.0,1.0
2024-09-20,1.34,7.3999,1.15,7.31,24967225,1.34,7.3999,1.15,7.31,24967225,0.0,1.0
2024-09-23,1.27,1.56,1.21,1.51,11681899,1.27,1.56,1.21,1.51,11681899,0.0,1.0
2024-09-24,1.11,1.32,1.06,1.26,4010387,1.11,1.32,1.06,1.26,4010387,0.0,1.0
2024-09-25,1.2,1.29,1.04,1.04,3463226,1.2,1.29,1.04,1.04,3463226,0.0,1.0
2024-09-26,1.17,1.27,1.12,1.25,1527099,1.17,1.27,1.12,1.25,1527099,0.0,1.0
2024-09-27,1.21,1.25,1.14,1.23,7399534,1.21,1.25,1.14,1.23,7399534,0.0,1.0
2024-09-30,1.6,2.1799,1.38,1.5,23064280,1.6,2.1799,1.38,1.5,23064280,0.0,1.0
2024-10-01,1.44,1.5742,1.4,1.48,2245493,1.44,1.5742,1.4,1.48,2245493,0.0,1.0
2024-10-02,1.83,2.17,1.61,1.67,18745157,1.83,2.17,1.61,1.67,18745157,0.0,1.0
2024-10-03,1.85,2.03,1.65,1.7,2857830,1.85,2.03,1.65,1.7,2857830,0.0,1.0
2024-10-04,1.91,2.49,1.88,2.0,11263496,1.91,2.49,1.88,2.0,11263496,0.0,1.0
2024-10-07,2.19,2.59,2.12,2.35,21719841,2.19,2.59,2.12,2.35,21719841,0.0,1.0
2024-10-08,1.68,2.038,1.67,2.03,3236986,1.68,2.038,1.67,2.03,3236986,0.0,1.0
2024-10-09,1.86,1.97,1.53,1.55,2184643,1.86,1.97,1.53,1.55,2184643,0.0,1.0
2024-10-10,1.74,1.95,1.6901,1.95,977825,1.74,1.95,1.6901,1.95,977825,0.0,1.0
2024-10-11,1.81,1.87,1.65,1.65,1286553,1.81,1.87,1.65,1.65,1286553,0.0,1.0
2024-10-14,1.71,1.8,1.6518,1.71,714493,1.71,1.8,1.6518,1.71,714493,0.0,1.0
2024-10-15,1.61,1.68,1.53,1.6,860488,1.61,1.68,1.53,1.6,860488,0.0,1.0
2024-10-16,1.65,1.6599,1.54,1.55,510324,1.65,1.6599,1.54,1.55,510324,0.0,1.0
2024-10-17,1.52,1.62,1.52,1.61,418919,1.52,1.62,1.52,1.61,418919,0.0,1.0
2024-10-18,1.52,1.69,1.46,1.69,866274,1.52,1.69,1.46,1.69,866274,0.0,1.0
2024-10-21,1.4,1.48,1.39,1.45,404057,1.4,1.48,1.39,1.45,404057,0.0,1.0
2024-10-22,1.34,1.42,1.31,1.42,379568,1.34,1.42,1.31,1.42,379568,0.0,1.0
2024-10-23,1.29,1.32,1.27,1.31,311747,1.29,1.32,1.27,1.31,311747,0.0,1.0
2024-10-24,1.15,1.35,1.12,1.35,791390,1.15,1.35,1.12,1.35,791390,0.0,1.0
2024-10-25,1.15,1.3,1.15,1.17,1775907,1.15,1.3,1.15,1.17,1775907,0.0,1.0
2024-10-28,1.18,1.19,1.1401,1.15,378419,1.18,1.19,1.1401,1.15,378419,0.0,1.0
2024-10-29,1.11,1.2,1.1001,1.18,353999,1.11,1.2,1.1001,1.18,353999,0.0,1.0
2024-10-30,1.1,1.12,1.07,1.08,380803,1.1,1.12,1.07,1.08,380803,0.0,1.0
2024-10-31,1.08,1.14,1.04,1.14,809177,1.08,1.14,1.04,1.14,809177,0.0,1.0
2024-11-01,0.9683,1.11,0.93,1.11,844145,0.9683,1.11,0.93,1.11,844145,0.0,1.0
2024-11-04,0.83,0.9494,0.7093,0.9102,768367,0.83,0.9494,0.7093,0.9102,768367,0.0,1.0
2024-11-05,0.91,0.9498,0.83,0.83,493476,0.91,0.9498,0.83,0.83,493476,0.0,1.0
2024-11-06,0.8397,0.954,0.74,0.9538,473753,0.8397,0.954,0.74,0.9538,473753,0.0,1.0
2024-11-07,0.9001,0.92,0.8746,0.875,214086,0.9001,0.92,0.8746,0.875,214086,0.0,1.0
2024-11-08,0.86,0.8899,0.82,0.88,331700,0.86,0.8899,0.82,0.88,331700,0.0,1.0
2024-11-11,0.8047,0.8497,0.78,0.8,256401,0.8047,0.8497,0.78,0.8,256401,0.0,1.0
2024-11-12,0.8099,0.8289,0.781,0.798,105926,0.8099,0.8289,0.781,0.798,105926,0.0,1.0
2024-11-13,0.7567,0.82,0.7177,0.81,207250,0.7567,0.82,0.7177,0.81,207250,0.0,1.0
2024-11-14,0.68,0.7668,0.6319,0.734,577106,0.68,0.7668,0.6319,0.734,577106,0.0,1.0
2024-11-15,0.67,0.6989,0.6393,0.6596,88707,0.67,0.6989,0.6393,0.6596,88707,0.0,1.0
2024-11-18,0.668,0.6987,0.623767,0.63,158034,0.668,0.6987,0.623767,0.63,158034,0.0,1.0
2024-11-19,0.718,0.800949,0.623,0.661,307867,0.718,0.800949,0.623,0.661,307867,0.0,1.0
2024-11-20,0.673,0.73,0.6646,0.7,129984,0.673,0.73,0.6646,0.7,129984,0.0,1.0
2024-11-21,0.7065,0.721,0.67301,0.721,64827,0.7065,0.721,0.67301,0.721,64827,0.0,1.0
2024-11-22,0.6669,0.723,0.6311,0.723,255825,0.6669,0.723,0.6311,0.723,255825,0.0,1.0
2024-11-25,0.712,0.7398,0.6469,0.6469,128564,0.712,0.7398,0.6469,0.6469,128564,0.0,1.0
2024-11-26,0.6867,0.712,0.6606,0.6906,104845,0.6867,0.712,0.6606,0.6906,104845,0.0,1.0
2024-11-27,0.6745,0.6874,0.63,0.6867,104901,0.6745,0.6874,0.63,0.6867,104901,0.0,1.0
2024-11-29,0.655,0.69,0.61,0.671,129799,0.655,0.69,0.61,0.671,129799,0.0,1.0
2024-12-02,0.616,0.6549,0.6022,0.6355,83279,0.616,0.6549,0.6022,0.6355,83279,0.0,1.0
2024-12-03,0.6135,0.624,0.5812,0.6,209958,0.6135,0.624,0.5812,0.6,209958,0.0,1.0
2024-12-04,0.5831,0.614,0.58,0.59,159906,0.5831,0.614,0.58,0.59,159906,0.0,1.0
2024-12-05,0.565,0.6,0.5503,0.5707,92303,0.565,0.6,0.5503,0.5707,92303,0.0,1.0
2024-12-06,0.538,0.5795,0.5301,0.5678,168209,0.538,0.5795,0.5301,0.5678,168209,0.0,1.0
2024-12-09,0.668,0.77,0.601,0.601,899759,0.668,0.77,0.601,0.601,899759,0.0,1.0
2024-12-10,0.6413,0.665,0.6007,0.665,131771,0.6413,0.665,0.6007,0.665,131771,0.0,1.0
2024-12-11,0.624,0.675,0.6,0.675,72757,0.624,0.675,0.6,0.675,72757,0.0,1.0
2024-12-12,0.62,0.6344,0.6071,0.6344,31999,0.62,0.6344,0.6071,0.6344,31999,0.0,1.0
2024-12-13,0.605,0.6379,0.59,0.62,87456,0.605,0.6379,0.59,0.62,87456,0.0,1.0
2024-12-16,0.5742,0.6317,0.55,0.605,157989,0.5742,0.6317,0.55,0.605,157989,0.0,1.0
2024-12-17,0.5855,0.593,0.56,0.57,102537,0.5855,0.593,0.56,0.57,102537,0.0,1.0
2024-12-18,0.57,0.597205,0.57,0.5722,120721,0.57,0.597205,0.57,0.5722,120721,0.0,1.0
2024-12-19,0.5629,0.6042,0.5505,0.5778,92963,0.5629,0.6042,0.5505,0.5778,92963,0.0,1.0
2024-12-20,0.5521,0.589757,0.5521,0.57,85733,0.5521,0.589757,0.5521,0.57,85733,0.0,1.0
2024-12-23,0.5517,0.5517,0.5194,0.549947,113637,0.5517,0.5517,0.5194,0.549947,113637,0.0,1.0
2024-12-24,0.55,0.5517,0.522,0.5517,87252,0.55,0.5517,0.522,0.5517,87252,0.0,1.0
2024-12-26,0.58,0.6492,0.53,0.545,338628,0.58,0.6492,0.53,0.545,338628,0.0,1.0
2024-12-27,0.61,0.6353,0.5667,0.585,478643,0.61,0.6353,0.5667,0.585,478643,0.0,1.0
2024-12-30,0.629,0.6989,0.57,0.58,461943,0.629,0.6989,0.57,0.58,461943,0.0,1.0
2024-12-31,0.666,0.7183,0.609,0.65,654484,0.666,0.7183,0.609,0.65,654484,0.0,1.0
2025-01-02,0.651,0.694,0.6502,0.6799,156299,0.651,0.694,0.6502,0.6799,156299,0.0,1.0
2025-01-03,0.67,0.7,0.616,0.616,117141,0.67,0.7,0.616,0.616,117141,0.0,1.0
2025-01-06,0.672099,0.6947,0.6391,0.6445,190962,0.672099,0.6947,0.6391,0.6445,190962,0.0,1.0
2025-01-07,0.6389,0.666,0.6091,0.666,89650,0.6389,0.666,0.6091,0.666,89650,0.0,1.0
2025-01-08,0.599,0.637,0.575,0.637,100993,0.599,0.637,0.575,0.637,100993,0.0,1.0
2025-01-10,0.5633,0.615999,0.551,0.581,121697,0.5633,0.615999,0.551,0.581,121697,0.0,1.0
2025-01-13,0.567,0.588,0.55,0.557,37714,0.567,0.588,0.55,0.557,37714,0.0,1.0
2025-01-14,0.6013,0.6222,0.56,0.56,128323,0.6013,0.6222,0.56,0.56,128323,0.0,1.0
2025-01-15,0.667,0.689,0.6091,0.62,257210,0.667,0.689,0.6091,0.62,257210,0.0,1.0
2025-01-16,0.644999,0.664999,0.6121,0.64745,46939,0.644999,0.664999,0.6121,0.64745,46939,0.0,1.0
2025-01-17,0.645,0.665,0.6225,0.6353,59119,0.645,0.665,0.6225,0.6353,59119,0.0,1.0
2025-01-21,0.6208,0.6539,0.5607,0.65,80682,0.6208,0.6539,0.5607,0.65,80682,0.0,1.0
2025-01-22,0.61,0.6392,0.59,0.611,85963,0.61,0.6392,0.59,0.611,85963,0.0,1.0
2025-01-23,0.6624,0.6763,0.602001,0.615,328381,0.6624,0.6763,0.602001,0.615,328381,0.0,1.0
2025-01-24,0.6771,0.68,0.635,0.65,4644824,0.6771,0.68,0.635,0.65,4644824,0.0,1.0
2025-01-27,0.5852,0.67,0.56,0.67,806454,0.5852,0.67,0.56,0.67,806454,0.0,1.0
2025-01-28,0.5561,0.58,0.55,0.58,147510,0.5561,0.58,0.55,0.58,147510,0.0,1.0
2025-01-29,0.546101,0.5787,0.5216,0.560001,161564,0.546101,0.5787,0.5216,0.560001,161564,0.0,1.0
2025-01-30,0.53,0.546999,0.5201,0.53,73092,0.53,0.546999,0.5201,0.53,73092,0.0,1.0
2025-01-31,0.4501,0.522,0.45,0.5201,491755,0.4501,0.522,0.45,0.5201,491755,0.0,1.0
2025-02-03,0.4686,0.5472,0.4337,0.4337,192638,0.4686,0.5472,0.4337,0.4337,192638,0.0,1.0
2025-02-04,0.467,0.469,0.4426,0.461,124325,0.467,0.469,0.4426,0.461,124325,0.0,1.0
2025-02-05,0.4838,0.5099,0.4581,0.47,89766,0.4838,0.5099,0.4581,0.47,89766,0.0,1.0
2025-02-06,0.442,0.4889,0.44019,0.4515,118196,0.442,0.4889,0.44019,0.4515,118196,0.0,1.0
2025-02-07,0.7881,1.25,0.462,0.462,219638245,0.7881,1.25,0.462,0.462,219638245,0.0,1.0
2025-02-10,0.5781,0.614,0.5136,0.608,4272800,0.5781,0.614,0.5136,0.608,4272800,0.0,1.0
2025-02-11,0.47,0.5577,0.462,0.546,1471326,0.47,0.5577,0.462,0.546,1471326,0.0,1.0
2025-02-12,0.51,0.57,0.49,0.5164,2292035,0.51,0.57,0.49,0.5164,2292035,0.0,1.0
2025-02-13,0.5,0.5399,0.463,0.5,666701,0.5,0.5399,0.463,0.5,666701,0.0,1.0
2025-02-14,0.4719,0.544999,0.4719,0.487,492991,0.4719,0.544999,0.4719,0.487,492991,0.0,1.0
2025-02-18,0.489,0.54,0.4723,0.49,329650,0.489,0.54,0.4723,0.49,329650,0.0,1.0
2025-02-19,0.502,0.6,0.502,0.6,481183,0.502,0.6,0.502,0.6,481183,0.0,1.0
2025-02-20,0.503,0.5366,0.48,0.48,193721,0.503,0.5366,0.48,0.48,193721,0.0,1.0
2025-02-21,0.5075,0.5299,0.481,0.524,305723,0.5075,0.5299,0.481,0.524,305723,0.0,1.0
2025-02-24,0.5652,0.6887,0.503,0.543,3306426,0.5652,0.6887,0.503,0.543,3306426,0.0,1.0
2025-02-25,0.54,0.6449,0.4961,0.62,394935,0.54,0.6449,0.4961,0.62,394935,0.0,1.0
2025-02-26,0.5299,0.5501,0.5103,0.5497,116991,0.5299,0.5501,0.5103,0.5497,116991,0.0,1.0
2025-02-27,0.505,0.528,0.49,0.528,106368,0.505,0.528,0.49,0.528,106368,0.0,1.0
2025-02-28,0.514,0.56,0.5026,0.56,127466,0.514,0.56,0.5026,0.56,127466,0.0,1.0
2025-03-03,0.49,0.5157,0.4724,0.4812,176397,0.49,0.5157,0.4724,0.4812,176397,0.0,1.0
2025-03-04,0.489,0.5,0.4564,0.4795,217879,0.489,0.5,0.4564,0.4795,217879,0.0,1.0
2025-03-05,0.4997,0.5036,0.471,0.4743,65382,0.4997,0.5036,0.471,0.4743,65382,0.0,1.0
2025-03-06,0.4875,0.513,0.4847,0.5,79936,0.4875,0.513,0.4847,0.5,79936,0.0,1.0
2025-03-07,0.5109,0.5299,0.4877,0.5299,74491,0.5109,0.5299,0.4877,0.5299,74491,0.0,1.0
2025-03-10,0.475,0.495,0.47,0.488,194011,0.475,0.495,0.47,0.488,194011,0.0,1.0
2025-03-11,0.477,0.482,0.434,0.48,177704,0.477,0.482,0.434,0.48,177704,0.0,1.0
2025-03-12,0.4586,0.4742,0.4518,0.4627,64090,0.4586,0.4742,0.4518,0.4627,64090,0.0,1.0
2025-03-13,0.451,0.4702,0.4454,0.4683,35879,0.451,0.4702,0.4454,0.4683,35879,0.0,1.0
2025-03-14,0.47,0.487,0.45,0.487,38228,0.47,0.487,0.45,0.487,38228,0.0,1.0
2025-03-17,0.4526,0.477,0.4303,0.47,129716,0.4526,0.477,0.4303,0.47,129716,0.0,1.0
2025-03-18,0.469,0.4797,0.4526,0.4659,138057,0.469,0.4797,0.4526,0.4659,138057,0.0,1.0
2025-03-19,0.4703,0.489999,0.47,0.486,116377,0.4703,0.489999,0.47,0.486,116377,0.0,1.0
2025-03-20,0.4801,0.504,0.47,0.504,58877,0.4801,0.504,0.47,0.504,58877,0.0,1.0
2025-03-21,0.481,0.514,0.47,0.514,23887,0.481,0.514,0.47,0.514,23887,0.0,1.0
2025-03-24,0.4832,0.4928,0.47,0.4775,116816,0.4832,0.4928,0.47,0.4775,116816,0.0,1.0
2025-03-25,0.49,0.5,0.47,0.5,68458,0.49,0.5,0.47,0.5,68458,0.0,1.0
2025-03-26,0.4809,0.49,0.4706,0.48,45910,0.4809,0.49,0.4706,0.48,45910,0.0,1.0
2025-03-27,0.508,0.508,0.48,0.48,40544,0.508,0.508,0.48,0.48,40544,0.0,1.0
2025-03-28,0.491,0.5,0.48,0.48,115522,0.491,0.5,0.48,0.48,115522,0.0,1.0
2025-03-31,0.48,0.5149,0.48,0.51,170027,0.48,0.5149,0.48,0.51,170027,0.0,1.0
2025-04-01,0.4796,0.4979,0.4513,0.48,134565,0.4796,0.4979,0.4513,0.48,134565,0.0,1.0
2025-04-02,0.48,0.498,0.47,0.47,51621,0.48,0.498,0.47,0.47,51621,0.0,1.0
2025-04-03,0.47,0.4967,0.47,0.496,55835,0.47,0.4967,0.47,0.496,55835,0.0,1.0
2025-04-04,0.425,0.46,0.42,0.45,220932,0.425,0.46,0.42,0.45,220932,0.0,1.0
2025-04-07,0.4,0.4294,0.38,0.3887,86402,0.4,0.4294,0.38,0.3887,86402,0.0,1.0
2025-04-08,0.412,0.435,0.3851,0.435,50665,0.412,0.435,0.3851,0.435,50665,0.0,1.0
2025-04-09,0.3931,0.42,0.3803,0.3879,75203,0.3931,0.42,0.3803,0.3879,75203,0.0,1.0
2025-04-10,0.419,0.45,0.3578,0.3578,44963,0.419,0.45,0.3578,0.3578,44963,0.0,1.0
2025-04-11,0.407,0.418999,0.37,0.37,15207,0.407,0.418999,0.37,0.37,15207,0.0,1.0
2025-04-14,0.4102,0.4136,0.3892,0.3892,30436,0.4102,0.4136,0.3892,0.3892,30436,0.0,1.0
2025-04-15,0.4269,0.4297,0.395,0.4151,72350,0.4269,0.4297,0.395,0.4151,72350,0.0,1.0
2025-04-16,0.3603,0.4185,0.3603,0.4001,29242,0.3603,0.4185,0.3603,0.4001,29242,0.0,1.0
2025-04-17,0.3692,0.3923,0.3501,0.3607,31570,0.3692,0.3923,0.3501,0.3607,31570,0.0,1.0
2025-04-21,0.37,0.3809,0.3548,0.3548,24461,0.37,0.3809,0.3548,0.3548,24461,0.0,1.0
2025-04-22,0.394,0.3946,0.367,0.367,8112,0.394,0.3946,0.367,0.367,8112,0.0,1.0
2025-04-23,0.4039,0.4058,0.381,0.3997,22922,0.4039,0.4058,0.381,0.3997,22922,0.0,1.0
2025-04-24,0.4,0.4038,0.3824,0.4038,37021,0.4,0.4038,0.3824,0.4038,37021,0.0,1.0
2025-04-25,0.3875,0.390099,0.3678,0.38,34800,0.3875,0.390099,0.3678,0.38,34800,0.0,1.0
2025-04-28,0.378,0.3991,0.3646,0.3875,27721,0.378,0.3991,0.3646,0.3875,27721,0.0,1.0
2025-04-29,0.39,0.39,0.376,0.376,26580,0.39,0.39,0.376,0.376,26580,0.0,1.0
2025-04-30,0.4353,0.4485,0.3902,0.4016,111968,0.4353,0.4485,0.3902,0.4016,111968,0.0,1.0
2025-05-01,0.43,0.44,0.42,0.42,36726,0.43,0.44,0.42,0.42,36726,0.0,1.0
2025-05-02,0.4,0.4319,0.39,0.39,71434,0.4,0.4319,0.39,0.39,71434,0.0,1.0
2025-05-05,0.4051,0.412,0.4,0.406,15561,0.4051,0.412,0.4,0.406,15561,0.0,1.0
2025-05-06,0.433,0.4373,0.38,0.411679,169587,0.433,0.4373,0.38,0.411679,169587,0.0,1.0
2025-05-07,0.4152,0.425,0.41,0.42,16967,0.4152,0.425,0.41,0.42,16967,0.0,1.0
2025-05-08,0.435,0.4395,0.405,0.41,39287,0.435,0.4395,0.405,0.41,39287,0.0,1.0
2025-05-09,0.4601,0.5,0.4251,0.4251,214649,0.4601,0.5,0.4251,0.4251,214649,0.0,1.0
2025-05-12,0.52,0.5566,0.434,0.478,638206,0.52,0.5566,0.434,0.478,638206,0.0,1.0
2025-05-13,0.4851,0.528,0.4801,0.528,82224,0.4851,0.528,0.4801,0.528,82224,0.0,1.0
2025-05-14,0.7658,1.03,0.43,0.4731,36312423,0.7658,1.03,0.43,0.4731,36312423,0.0,1.0
2025-05-15,0.6391,0.77,0.6131,0.77,773136,0.6391,0.77,0.6131,0.77,773136,0.0,1.0
2025-05-16,0.7331,0.7949,0.6151,0.6191,565583,0.7331,0.7949,0.6151,0.6191,565583,0.0,1.0
2025-05-19,0.804,0.81,0.6882,0.71,282769,0.804,0.81,0.6882,0.71,282769,0.0,1.0
2025-05-20,0.7922,0.83,0.76,0.78,182382,0.7922,0.83,0.76,0.78,182382,0.0,1.0
2025-05-21,0.751,0.81,0.7401,0.7622,92032,0.751,0.81,0.7401,0.7622,92032,0.0,1.0
2025-05-22,0.721,0.749,0.72,0.749,47227,0.721,0.749,0.72,0.749,47227,0.0,1.0
2025-05-23,0.733,0.7398,0.72,0.735,48652,0.733,0.7398,0.72,0.735,48652,0.0,1.0
2025-05-27,0.7698,0.77,0.71,0.71,46260,0.7698,0.77,0.71,0.71,46260,0.0,1.0
2025-05-28,0.7,0.769,0.7,0.72,20275,0.7,0.769,0.7,0.72,20275,0.0,1.0
2025-05-29,0.715,0.7849,0.715,0.7849,36553,0.715,0.7849,0.715,0.7849,36553,0.0,1.0
2025-05-30,0.721,0.797,0.721,0.797,23621,0.721,0.797,0.721,0.797,23621,0.0,1.0
2025-06-02,0.7515,0.8,0.7335,0.7908,130283,0.7515,0.8,0.7335,0.7908,130283,0.0,1.0
2025-06-03,0.779,0.8,0.74,0.76,213014,0.779,0.8,0.74,0.76,213014,0.0,1.0
2025-06-04,0.7515,0.8115,0.7401,0.7502,46974,0.7515,0.8115,0.7401,0.7502,46974,0.0,1.0
2025-06-05,1.02,1.02,0.73,0.73,1087249,1.02,1.02,0.73,0.73,1087249,0.0,1.0
2025-06-06,1.15,1.22,0.9305,0.9797,772345,1.15,1.22,0.9305,0.9797,772345,0.0,1.0
2025-06-09,1.2,1.255,1.1098,1.18,852996,1.2,1.255,1.1098,1.18,852996,0.0,1.0
2025-06-10,1.37,1.48,1.2,1.25,472276,1.37,1.48,1.2,1.25,472276,0.0,1.0
2025-06-11,1.4,1.5,1.27,1.38,3141812,1.4,1.5,1.27,1.38,3141812,0.0,1.0
2025-06-12,1.47,1.49,1.34,1.43,1238050,1.47,1.49,1.34,1.43,1238050,0.0,1.0
2025-06-13,1.47,1.48,1.4,1.4,353127,1.47,1.48,1.4,1.4,353127,0.0,1.0
2025-06-16,1.52,1.53,1.36,1.47,927864,1.52,1.53,1.36,1.47,927864,0.0,1.0
2025-06-17,1.48,1.78,1.45,1.49,3520558,1.48,1.78,1.45,1.49,3520558,0.0,1.0
2025-06-18,1.42,1.49,1.36,1.47,3457985,1.42,1.49,1.36,1.47,3457985,0.0,1.0
2025-06-20,1.46,1.48,1.395,1.44,1880716,1.46,1.48,1.395,1.44,1880716,0.0,1.0
2025-06-23,1.49,1.52,1.43,1.48,1404354,1.49,1.52,1.43,1.48,1404354,0.0,1.0
2025-06-24,1.5,1.55,1.47,1.49,1057073,1.5,1.55,1.47,1.49,1057073,0.0,1.0
2025-06-25,1.48,1.58,1.39,1.55,6156921,1.48,1.58,1.39,1.55,6156921,0.0,1.0
2025-06-26,1.53,1.54,1.4,1.54,1784647,1.53,1.54,1.4,1.54,1784647,0.0,1.0
2025-06-27,1.63,1.66,1.46,1.51,2290170,1.63,1.66,1.46,1.51,2290170,0.0,1.0
2025-06-30,1.55,1.6182,1.47,1.6,2541340,1.55,1.6182,1.47,1.6,2541340,0.0,1.0
2025-07-01,1.54,1.61,1.5,1.5,1744313,1.54,1.61,1.5,1.5,1744313,0.0,1.0
2025-07-02,1.55,1.62,1.43,1.59,3264194,1.55,1.62,1.43,1.59,3264194,0.0,1.0
2025-07-03,1.56,1.59,1.52,1.59,969615,1.56,1.59,1.52,1.59,969615,0.0,1.0
2025-07-07,1.56,1.6,1.48,1.56,4238942,1.56,1.6,1.48,1.56,4238942,0.0,1.0
2025-07-08,1.58,1.64,1.485,1.54,2910280,1.58,1.64,1.485,1.54,2910280,0.0,1.0
2025-07-09,1.6,1.61,1.53,1.6,2609499,1.6,1.61,1.53,1.6,2609499,0.0,1.0
2025-07-10,1.63,1.66,1.55,1.58,5988776,1.63,1.66,1.55,1.58,5988776,0.0,1.0
2025-07-11,1.59,1.63,1.54,1.63,1221581,1.59,1.63,1.54,1.63,1221581,0.0,1.0
2025-07-14,1.62,1.65,1.26,1.61,3340577,1.62,1.65,1.26,1.61,3340577,0.0,1.0
2025-07-15,1.63,1.65,1.5701,1.62,1008203,1.63,1.65,1.5701,1.62,1008203,0.0,1.0
2025-07-16,1.69,1.72,1.57,1.64,2541484,1.69,1.72,1.57,1.64,2541484,0.0,1.0
2025-07-17,1.73,1.79,1.63,1.69,3057846,1.73,1.79,1.63,1.69,3057846,0.0,1.0
2025-07-18,1.7,1.73,1.69,1.71,1345290,1.7,1.73,1.69,1.71,1345290,0.0,1.0
2025-07-21,0.22,1.71,0.1503,1.7,37479854,0.22,1.71,0.1503,1.7,37479854,0.0,1.0
2025-07-22,0.17,0.2301,0.1401,0.22,13806068,0.17,0.2301,0.1401,0.22,13806068,0.0,1.0
2025-07-23,0.1762,0.1875,0.1541,0.155,21347702,0.1762,0.1875,0.1541,0.155,21347702,0.0,1.0
2025-07-24,0.109,0.3434,0.1019,0.2987,327582091,0.109,0.3434,0.1019,0.2987,327582091,0.0,1.0
2025-07-25,0.1345,0.1638,0.1261,0.143,200090824,0.1345,0.1638,0.1261,0.143,200090824,0.0,1.0
2025-07-28,0.129,0.1348,0.12,0.128,28810204,0.129,0.1348,0.12,0.128,28810204,0.0,1.0
2025-07-29,0.1242,0.1349,0.12,0.125,14728753,0.1242,0.1349,0.12,0.125,14728753,0.0,1.0
2025-07-30,0.1259,0.132,0.1172,0.12,25418689,0.1259,0.132,0.1172,0.12,25418689,0.0,1.0
2025-07-31,0.1131,0.1432,0.1043,0.138,29546294,0.1131,0.1432,0.1043,0.138,29546294,0.0,1.0
2025-08-01,0.1137,0.1147,0.104,0.104,7190147,0.1137,0.1147,0.104,0.104,7190147,0.0,1.0
2025-08-04,0.1205,0.1205,0.11,0.11,9259918,0.1205,0.1205,0.11,0.11,9259918,0.0,1.0
2025-08-05,0.1184,0.1264,0.1156,0.12,7870635,0.1184,0.1264,0.1156,0.12,7870635,0.0,1.0
2025-08-06,0.1111,0.119101,0.1088,0.11,6501257,0.1111,0.119101,0.1088,0.11,6501257,0.0,1.0
2025-08-07,0.1199,0.1199,0.111,0.111,5243609,0.1199,0.1199,0.111,0.111,5243609,0.0,1.0
2025-08-08,0.125,0.125,0.113,0.116,8272959,0.125,0.125,0.113,0.116,8272959,0.0,1.0
2025-08-11,0.1203,0.1283,0.1152,0.1162,4462038,0.1203,0.1283,0.1152,0.1162,4462038,0.0,1.0
2025-08-12,0.1268,0.1283,0.1166,0.1231,3832106,0.1268,0.1283,0.1166,0.1231,3832106,0.0,1.0
2025-08-13,0.1225,0.1267,0.118,0.118,4506860,0.1225,0.1267,0.118,0.118,4506860,0.0,1.0
2025-08-14,0.119,0.1251,0.1171,0.1181,6161424,0.119,0.1251,0.1171,0.1181,6161424,0.0,1.0
2025-08-15,0.1185,0.1207,0.1157,0.1184,4710299,0.1185,0.1207,0.1157,0.1184,4710299,0.0,1.0
2025-08-18,0.118,0.1199,0.1164,0.118,2034309,0.118,0.1199,0.1164,0.118,2034309,0.0,1.0
2025-08-19,0.1161,0.118,0.1116,0.114,4032539,0.1161,0.118,0.1116,0.114,4032539,0.0,1.0
2025-08-20,0.107,0.112,0.103901,0.1105,2957187,0.107,0.112,0.103901,0.1105,2957187,0.0,1.0
2025-08-21,0.1011,0.1053,0.0931,0.104,6202302,0.1011,0.1053,0.0931,0.104,6202302,0.0,1.0
2025-08-22,0.1028,0.1063,0.097,0.0992,2908059,0.1028,0.1063,0.097,0.0992,2908059,0.0,1.0
2025-08-25,0.1006,0.1037,0.0969,0.1,3551251,0.1006,0.1037,0.0969,0.1,3551251,0.0,1.0
2025-08-26,0.1,0.1018,0.0908,0.0976,9721743,0.1,0.1018,0.0908,0.0976,9721743,0.0,1.0
2025-08-27,0.1,0.1043,0.095,0.0999,9862235,0.1,0.1043,0.095,0.0999,9862235,0.0,1.0
2025-08-28,0.1057,0.1161,0.0968,0.102,114214411,0.1057,0.1161,0.0968,0.102,114214411,0.0,1.0
2025-08-29,0.1,0.1019,0.0965,0.0987,7798291,0.1,0.1019,0.0965,0.0987,7798291,0.0,1.0
2025-09-02,0.0964,0.099,0.091,0.0983,4871670,0.0964,0.099,0.091,0.0983,4871670,0.0,1.0
2025-09-03,0.096,0.0964,0.0911,0.0911,2828545,0.096,0.0964,0.0911,0.0911,2828545,0.0,1.0
2025-09-04,0.1001,0.1014,0.0862,0.091,6646689,0.1001,0.1014,0.0862,0.091,6646689,0.0,1.0
2025-09-05,0.0966,0.097,0.09,0.09,1508794,0.0966,0.097,0.09,0.09,1508794,0.0,1.0
2025-09-08,0.0953,0.097199,0.085,0.085,13424850,0.0953,0.097199,0.085,0.085,13424850,0.0,1.0
2025-09-09,0.114,0.1144,0.095,0.095,18835754,0.114,0.1144,0.095,0.095,18835754,0.0,1.0
2025-09-10,0.102,0.1046,0.09775,0.1027,7388735,0.102,0.1046,0.09775,0.1027,7388735,0.0,1.0
2025-09-11,0.139,0.139,0.104913,0.1062,33293322,0.139,0.139,0.104913,0.1062,33293322,0.0,1.0
2025-09-12,0.1317,0.2016,0.13,0.139,76218295,0.1317,0.2016,0.13,0.139,76218295,0.0,1.0
2025-09-15,0.144,0.149,0.1233,0.1255,10364044,0.144,0.149,0.1233,0.1255,10364044,0.0,1.0
2025-09-16,0.17,0.1774,0.1464,0.15,12639003,0.17,0.1774,0.1464,0.15,12639003,0.0,1.0
2025-09-17,0.1407,0.185,0.1401,0.174,9485751,0.1407,0.185,0.1401,0.174,9485751,0.0,1.0
2025-09-18,0.1473,0.156,0.1345,0.1393,4770914,0.1473,0.156,0.1345,0.1393,4770914,0.0,1.0
2025-09-19,0.1488,0.1524,0.1415,0.1415,6278891,0.1488,0.1524,0.1415,0.1415,6278891,0.0,1.0
2025-09-22,0.1536,0.184,0.15,0.1835,67351351,0.1536,0.184,0.15,0.1835,67351351,0.0,1.0
2025-09-23,0.149,0.155,0.146,0.155,5963367,0.149,0.155,0.146,0.155,5963367,0.0,1.0
2025-09-24,0.1631,0.169,0.153,0.156,8661527,0.1631,0.169,0.153,0.156,8661527,0.0,1.0
2025-09-25,0.155,0.1585,0.1449,0.1515,5609905,0.155,0.1585,0.1449,0.1515,5609905,0.0,1.0
2025-09-26,0.15,0.1515,0.14,0.14,1919937,0.15,0.1515,0.14,0.14,1919937,0.0,1.0
2025-09-29,0.1387,0.1452,0.1214,0.1351,3544832,0.1387,0.1452,0.1214,0.1351,3544832,0.0,1.0
2025-09-30,0.15,0.1515,0.1311,0.1311,3273161,0.15,0.1515,0.1311,0.1311,3273161,0.0,1.0
2025-10-01,0.156,0.1573,0.1347,0.146,3298482,0.156,0.1573,0.1347,0.146,3298482,0.0,1.0
2025-10-02,0.1565,0.162,0.1509,0.1519,3129223,0.1565,0.162,0.1509,0.1519,3129223,0.0,1.0
2025-10-03,0.1548,0.1552,0.1432,0.1432,1440695,0.1548,0.1552,0.1432,0.1432,1440695,0.0,1.0
2025-10-06,0.1521,0.1545,0.1499,0.1545,1164220,0.1521,0.1545,0.1499,0.1545,1164220,0.0,1.0
2025-10-07,0.23,0.2474,0.1459,0.1476,45874883,0.23,0.2474,0.1459,0.1476,45874883,0.0,1.0
2025-10-08,0.1614,0.2564,0.1508,0.24,32129819,0.1614,0.2564,0.1508,0.24,32129819,0.0,1.0
2025-10-09,0.1538,0.1643,0.1537,0.1565,4253890,0.1538,0.1643,0.1537,0.1565,4253890,0.0,1.0
2025-10-10,0.1424,0.1595,0.13,0.1521,5722992,0.1424,0.1595,0.13,0.1521,5722992,0.0,1.0
2025-10-13,0.1515,0.1532,0.1443,0.1443,2163344,0.1515,0.1532,0.1443,0.1443,2163344,0.0,1.0
2025-10-14,0.1598,0.1598,0.1499,0.1499,1332722,0.1598,0.1598,0.1499,0.1499,1332722,0.0,1.0
2025-10-15,0.153,0.1676,0.1506,0.1676,1445652,0.153,0.1676,0.1506,0.1676,1445652,0.0,1.0
2025-10-16,0.149,0.156,0.146,0.1484,1747311,0.149,0.156,0.146,0.1484,1747311,0.0,1.0
2025-10-17,0.1525,0.154,0.1485,0.15,1565140,0.1525,0.154,0.1485,0.15,1565140,0.0,1.0
2025-10-20,0.1524,0.1535,0.145,0.145,957755,0.1524,0.1535,0.145,0.145,957755,0.0,1.0
2025-10-21,0.1601,0.1649,0.1521,0.154,1775353,0.1601,0.1649,0.1521,0.154,1775353,0.0,1.0
2025-10-22,0.161,0.1631,0.1541,0.1541,1584416,0.161,0.1631,0.1541,0.1541,1584416,0.0,1.0
2025-10-23,0.1594,0.1597,0.1525,0.1525,1324953,0.1594,0.1597,0.1525,0.1525,1324953,0.0,1.0
2025-10-24,0.1506,0.1576,0.1506,0.1532,1058031,0.1506,0.1576,0.1506,0.1532,1058031,0.0,1.0
2025-10-27,0.1599,0.1599,0.1513,0.154,856589,0.1599,0.1599,0.1513,0.154,856589,0.0,1.0
2025-10-28,0.165,0.169,0.151,0.151,1224742,0.165,0.169,0.151,0.151,1224742,0.0,1.0
2025-10-29,0.1587,0.168,0.103,0.168,3352373,0.1587,0.168,0.103,0.168,3352373,0.0,1.0
2025-10-30,0.1601,0.1611,0.1564,0.16,1102886,0.1601,0.1611,0.1564,0.16,1102886,0.0,1.0
2025-10-31,0.1486,0.1599,0.1455,0.1533,2896311,0.1486,0.1599,0.1455,0.1533,2896311,0.0,1.0
2025-11-03,0.1638,0.1687,0.1482,0.1482,2163346,0.1638,0.1687,0.1482,0.1482,2163346,0.0,1.0
2025-11-04,0.1748,0.1827,0.1632,0.1632,8101215,0.1748,0.1827,0.1632,0.1632,8101215,0.0,1.0
2025-11-05,0.1742,0.1759,0.165,0.165,1081088,0.1742,0.1759,0.165,0.165,1081088,0.0,1.0
2025-11-06,0.1768,0.2099,0.16,0.1692,7430768,0.1768,0.2099,0.16,0.1692,7430768,0.0,1.0
2025-11-07,0.1665,0.171,0.156,0.17,1493695,0.1665,0.171,0.156,0.17,1493695,0.0,1.0
2025-11-10,0.1625,0.168201,0.1604,0.1611,448286,0.1625,0.168201,0.1604,0.1611,448286,0.0,1.0
2025-11-11,0.168,0.168,0.156,0.16,468392,0.168,0.168,0.156,0.16,468392,0.0,1.0
2025-11-12,0.1616,0.163,0.156,0.163,535703,0.1616,0.163,0.156,0.163,535703,0.0,1.0
2025-11-13,0.154,0.162,0.1537,0.156,759344,0.154,0.162,0.1537,0.156,759344,0.0,1.0
2025-11-14,0.156,0.156,0.15,0.15,526138,0.156,0.156,0.15,0.15,526138,0.0,1.0
2025-11-17,0.1443,0.1713,0.1414,0.1713,681295,0.1443,0.1713,0.1414,0.1713,681295,0.0,1.0
2025-11-18,0.1386,0.1439,0.1358,0.14,490266,0.1386,0.1439,0.1358,0.14,490266,0.0,1.0
2025-11-19,0.145,0.145,0.1385,0.14,384908,0.145,0.145,0.1385,0.14,384908,0.0,1.0
2025-11-20,0.141099,0.1431,0.141,0.1423,298644,0.141099,0.1431,0.141,0.1423,298644,0.0,1.0
2025-11-21,0.14531,0.147,0.1368,0.147,485187,0.14531,0.147,0.1368,0.147,485187,0.0,1.0
2025-11-24,0.1521,0.15439,0.1455,0.151,379827,0.1521,0.15439,0.1455,0.151,379827,0.0,1.0
2025-11-25,0.155499,0.1555,0.1435,0.1435,389259,0.155499,0.1555,0.1435,0.1435,389259,0.0,1.0
2025-11-26,0.1549,0.158,0.153,0.1547,463594,0.1549,0.158,0.153,0.1547,463594,0.0,1.0