date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-08,2.58,5.5,2.51,4.29,2718487,516.0,1100.0,502.0,858.0,13592.435,0.0,1.0
2023-11-09,1.84,4.1,1.8,2.62,2406223,368.0,820.0,360.0,524.0,12031.115,0.0,1.0
2023-11-10,1.89,1.9831,1.5541,1.88,693891,378.0,396.62,310.82,376.0,3469.455,0.0,1.0
2023-11-13,1.98,2.09,1.72,1.72,379568,396.0,418.0,344.0,344.0,1897.84,0.0,1.0
2023-11-14,1.91,2.15,1.84,1.91,158398,382.0,430.0,368.0,382.0,791.99,0.0,1.0
2023-11-15,1.63,1.91,1.34,1.9,228010,326.0,382.0,268.0,380.0,1140.05,0.0,1.0
2023-11-16,1.61,1.8,1.55,1.57,199185,322.0,360.0,310.0,314.0,995.925,0.0,1.0
2023-11-17,1.6,1.65,1.51,1.57,92208,320.0,330.0,302.0,314.0,461.04,0.0,1.0
2023-11-20,1.61,1.63,1.55,1.63,41269,322.0,326.0,310.0,326.0,206.345,0.0,1.0
2023-11-21,1.53,1.63,1.52,1.58,34902,306.0,326.0,304.0,316.0,174.51,0.0,1.0
2023-11-22,1.48,1.5887,1.46,1.53,57127,296.0,317.74,292.0,306.0,285.635,0.0,1.0
2023-11-24,1.5094,1.59,1.485,1.505,62468,301.88,318.0,297.0,301.0,312.34,0.0,1.0
2023-11-27,1.48,1.57,1.4601,1.52,31473,296.0,314.0,292.02,304.0,157.365,0.0,1.0
2023-11-28,1.47,1.5651,1.45,1.54,31563,294.0,313.02,290.0,308.0,157.815,0.0,1.0
2023-11-29,1.4301,1.4999,1.41,1.4295,43883,286.02,299.98,282.0,285.9,219.415,0.0,1.0
2023-11-30,1.23,1.45,1.16,1.4,93635,246.0,290.0,232.0,280.0,468.175,0.0,1.0
2023-12-01,1.31,1.3999,1.23,1.25,61440,262.0,279.98,246.0,250.0,307.2,0.0,1.0
2023-12-04,1.3495,1.3899,1.28,1.34,36412,269.9,277.98,256.0,268.0,182.06,0.0,1.0
2023-12-05,1.29,1.37,1.27,1.34,44930,258.0,274.0,254.0,268.0,224.65,0.0,1.0
2023-12-06,1.34,1.37,1.22,1.24,133318,268.0,274.0,244.0,248.0,666.59,0.0,1.0
2023-12-07,1.32,1.38,1.27,1.33,47427,264.0,276.0,254.0,266.0,237.135,0.0,1.0
2023-12-08,1.25,1.35,1.25,1.31,34526,250.0,270.0,250.0,262.0,172.63,0.0,1.0
2023-12-11,1.195,1.28,1.16,1.25,51381,239.0,256.0,232.0,250.0,256.905,0.0,1.0
2023-12-12,1.1,1.17,1.08,1.17,35987,220.0,234.0,216.0,234.0,179.935,0.0,1.0
2023-12-13,1.1,1.13,1.02,1.02,36818,220.0,226.0,204.0,204.0,184.09,0.0,1.0
2023-12-14,1.11,1.13,1.0736,1.12,7224,222.0,226.0,214.72,224.0,36.12,0.0,1.0
2023-12-15,1.08,1.1006,1.01,1.1,48542,216.0,220.12,202.0,220.0,242.71,0.0,1.0
2023-12-18,1.03,1.09,1.002,1.05,29209,206.0,218.0,200.4,210.0,146.045,0.0,1.0
2023-12-19,1.08,1.21,1.03,1.04,25498,216.0,242.0,206.0,208.0,127.49,0.0,1.0
2023-12-20,1.12,1.15,1.07,1.08,19380,224.0,230.0,214.0,216.0,96.9,0.0,1.0
2023-12-21,1.08,1.14,1.06,1.12,6943,216.0,228.0,212.0,224.0,34.715,0.0,1.0
2023-12-22,1.11,1.15,1.08,1.09,10912,222.0,230.0,216.0,218.0,54.56,0.0,1.0
2023-12-26,1.3,1.33,1.0801,1.14,80677,260.0,266.0,216.02,228.0,403.385,0.0,1.0
2023-12-27,1.42,1.65,1.37,1.3855,405703,284.0,330.0,274.0,277.1,2028.515,0.0,1.0
2023-12-28,1.535,1.5799,1.4,1.54,59638,307.0,315.98,280.0,308.0,298.19,0.0,1.0
2023-12-29,1.5752,1.7499,1.45,1.58,133875,315.04,349.98,290.0,316.0,669.375,0.0,1.0
2024-01-02,1.6501,1.88,1.49,1.55,178907,330.02,376.0,298.0,310.0,894.535,0.0,1.0
2024-01-03,1.519,1.83,1.4721,1.82,97229,303.8,366.0,294.42,364.0,486.145,0.0,1.0
2024-01-04,1.35,1.64,1.32,1.5,75519,270.0,328.0,264.0,300.0,377.595,0.0,1.0
2024-01-05,1.06,1.4,1.0,1.31,94937,212.0,280.0,200.0,262.0,474.685,0.0,1.0
2024-01-08,1.3001,1.5,1.15,1.1685,174970,260.02,300.0,230.0,233.7,874.85,0.0,1.0
2024-01-09,1.22,1.4,1.16,1.4,46695,244.0,280.0,232.0,280.0,233.475,0.0,1.0
2024-01-10,1.18,1.3352,1.16,1.3352,24196,236.0,267.04,232.0,267.04,120.98,0.0,1.0
2024-01-11,1.15,1.21,1.071,1.15,59457,230.0,242.0,214.2,230.0,297.285,0.0,1.0
2024-01-12,1.08,1.155,1.0401,1.15,43577,216.0,231.0,208.02,230.0,217.885,0.0,1.0
2024-01-16,1.01,1.15,1.0,1.07,22665,202.0,230.0,200.0,214.0,113.325,0.0,1.0
2024-01-17,0.96,1.065,0.92,1.065,58561,192.0,213.0,184.0,213.0,292.805,0.0,1.0
2024-01-18,1.0,1.09,0.96,0.96,11472,200.0,218.0,192.0,192.0,57.36,0.0,1.0
2024-01-19,1.01,1.075,1.0,1.0245,22385,202.0,215.0,200.0,204.9,111.925,0.0,1.0
2024-01-22,0.97,1.02,0.83,1.0,92456,194.0,204.0,166.0,200.0,462.28,0.0,1.0
2024-01-23,0.9534,0.9975,0.79,0.95,94173,190.68,199.5,158.0,190.0,470.865,0.0,1.0
2024-01-24,1.04,1.04,0.935,0.9351,74767,208.0,208.0,187.0,187.02,373.835,0.0,1.0
2024-01-25,0.96,1.0399,0.92,1.01,213146,192.0,207.98,184.0,202.0,1065.73,0.0,1.0
2024-01-26,0.95,1.02,0.95,1.02,28007,190.0,204.0,190.0,204.0,140.035,0.0,1.0
2024-01-29,1.08,1.16,1.0,1.04,142671,216.0,232.0,200.0,208.0,713.355,0.0,1.0
2024-01-30,1.09,1.12,0.9612,1.05,104978,218.0,224.0,192.24,210.0,524.89,0.0,1.0
2024-01-31,1.01,1.05,0.9851,1.03,14555,202.0,210.0,197.02,206.0,72.775,0.0,1.0
2024-02-01,1.01,1.03,1.0,1.03,4591,202.0,206.0,200.0,206.0,22.955,0.0,1.0
2024-02-02,1.04,1.08,0.985,1.01,15112,208.0,216.0,197.0,202.0,75.56,0.0,1.0
2024-02-05,1.0,1.08,0.99,1.03,15289,200.0,216.0,198.0,206.0,76.445,0.0,1.0
2024-02-06,1.0,1.02,0.985,0.995,8848,200.0,204.0,197.0,199.0,44.24,0.0,1.0
2024-02-07,1.0,1.01,0.9799,0.99,9120,200.0,202.0,195.98,198.0,45.6,0.0,1.0
2024-02-08,0.99,1.07,0.97,0.97,22098,198.0,214.0,194.0,194.0,110.49,0.0,1.0
2024-02-09,1.01,1.03,0.99,0.99,22436,202.0,206.0,198.0,198.0,112.18,0.0,1.0
2024-02-12,1.03,1.06,0.99,1.06,3917,206.0,212.0,198.0,212.0,19.585,0.0,1.0
2024-02-13,1.07,1.07,0.99,1.0,15431,214.0,214.0,198.0,200.0,77.155,0.0,1.0
2024-02-14,1.06,1.12,1.02,1.02,9527,212.0,224.0,204.0,204.0,47.635,0.0,1.0
2024-02-15,1.08,1.12,1.07,1.1142,6434,216.0,224.0,214.0,222.84,32.17,0.0,1.0
2024-02-16,1.0399,1.1,1.02,1.085,9148,207.98,220.0,204.0,217.0,45.74,0.0,1.0
2024-02-20,1.01,1.11,1.01,1.09,2322,202.0,222.0,202.0,218.0,11.61,0.0,1.0
2024-02-21,1.01,1.055,0.99,1.01,4939,202.0,211.0,198.0,202.0,24.695,0.0,1.0
2024-02-22,1.0,1.0108,1.0,1.01,16474,200.0,202.16,200.0,202.0,82.37,0.0,1.0
2024-02-23,1.05,1.09,1.01,1.01,7833,210.0,218.0,202.0,202.0,39.165,0.0,1.0
2024-02-26,0.985,1.021,0.985,1.02,7446,197.0,204.2,197.0,204.0,37.23,0.0,1.0
2024-02-27,1.0,1.02,0.98,1.0,14144,200.0,204.0,196.0,200.0,70.72,0.0,1.0
2024-02-28,0.9227,1.0499,0.9,1.0,40773,184.54,209.98,180.0,200.0,203.865,0.0,1.0
2024-02-29,0.9002,0.938,0.88,0.8982,12435,180.04,187.6,176.0,179.64,62.175,0.0,1.0
2024-03-01,0.9705,1.02,0.9,0.9,17044,194.1,204.0,180.0,180.0,85.22,0.0,1.0
2024-03-04,0.97,1.0247,0.97,1.01,7334,194.0,204.94,194.0,202.0,36.67,0.0,1.0
2024-03-05,0.966,0.966,0.92,0.94,3401,193.2,193.2,184.0,188.0,17.005,0.0,1.0
2024-03-06,1.0199,1.02,0.94,1.02,23640,203.98,204.0,188.0,204.0,118.2,0.0,1.0
2024-03-07,0.986,1.01,0.986,0.988,7230,197.2,202.0,197.2,197.6,36.15,0.0,1.0
2024-03-08,1.0599,1.0601,0.91025,0.94,17206,211.98,212.02,182.05,188.0,86.03,0.0,1.0
2024-03-11,1.07,1.09,0.967,1.01,17455,214.0,218.0,193.4,202.0,87.275,0.0,1.0
2024-03-12,1.07,1.08,1.01,1.08,4094,214.0,216.0,202.0,216.0,20.47,0.0,1.0
2024-03-13,1.05,1.08,1.0,1.0599,12737,210.0,216.0,200.0,211.98,63.685,0.0,1.0
2024-03-14,0.98,0.98,0.98,0.98,5138,196.0,196.0,196.0,196.0,25.69,0.0,1.0
2024-03-15,1.005,1.044,0.94,0.95,34230,201.0,208.8,188.0,190.0,171.15,0.0,1.0
2024-03-18,0.979,1.02,0.92,1.02,22516,195.8,204.0,184.0,204.0,112.58,0.0,1.0
2024-03-19,1.05,1.05,0.9518,0.9618,13400,210.0,210.0,190.36,192.36,67,0.0,1.0
2024-03-20,1.48,1.56,1.05,1.05,450918,296.0,312.0,210.0,210.0,2254.59,0.0,1.0
2024-03-21,1.55,1.65,1.38,1.53,172773,310.0,330.0,276.0,306.0,863.865,0.0,1.0
2024-03-22,1.51,1.55,1.375,1.46,36637,302.0,310.0,275.0,292.0,183.185,0.0,1.0
2024-03-25,1.475,1.59,1.4625,1.59,17949,295.0,318.0,292.5,318.0,89.745,0.0,1.0
2024-03-26,1.57,1.6,1.4,1.46,38239,314.0,320.0,280.0,292.0,191.195,0.0,1.0
2024-03-27,1.5,1.52,1.4215,1.4215,11712,300.0,304.0,284.3,284.3,58.56,0.0,1.0
2024-03-28,1.461,1.51,1.345,1.47,22059,292.2,302.0,269.0,294.0,110.295,0.0,1.0
2024-04-01,1.3314,1.55,1.33,1.49,41321,266.28,310.0,266.0,298.0,206.605,0.0,1.0
2024-04-02,1.26,1.4,1.13,1.34,35055,252.0,280.0,226.0,268.0,175.275,0.0,1.0
2024-04-03,1.2499,1.3479,1.17,1.24,35385,249.98,269.58,234.0,248.0,176.925,0.0,1.0
2024-04-04,1.04,1.15,1.0,1.01,507086,208.0,230.0,200.0,202.0,2535.43,0.0,1.0
2024-04-05,1.638,1.8,1.01,1.03,1018791,327.6,360.0,202.0,206.0,5093.955,0.0,1.0
2024-04-08,1.62,1.66,1.38,1.61,220060,324.0,332.0,276.0,322.0,1100.3,0.0,1.0
2024-04-09,1.5,1.54,1.4,1.5,34256,300.0,308.0,280.0,300.0,171.28,0.0,1.0
2024-04-10,1.45,1.49,1.38,1.45,28989,290.0,298.0,276.0,290.0,144.945,0.0,1.0
2024-04-11,1.71,2.05,1.47,1.47,549110,342.0,410.0,294.0,294.0,2745.55,0.0,1.0
2024-04-12,1.31,1.7,1.13,1.6,227398,262.0,340.0,226.0,320.0,1136.99,0.0,1.0
2024-04-15,1.24,1.39,1.15,1.27,64932,248.0,278.0,230.0,254.0,324.66,0.0,1.0
2024-04-16,1.18,1.24,1.08,1.17,45957,236.0,248.0,216.0,234.0,229.785,0.0,1.0
2024-04-17,1.17,1.22,1.12,1.1684,40415,234.0,244.0,224.0,233.68,202.075,0.0,1.0
2024-04-18,1.13,1.318,1.11,1.14,67145,226.0,263.6,222.0,228.0,335.725,0.0,1.0
2024-04-19,1.0699,1.15,1.012,1.15,27127,213.98,230.0,202.4,230.0,135.635,0.0,1.0
2024-04-22,1.1101,1.18,1.022,1.05,15189,222.02,236.0,204.4,210.0,75.945,0.0,1.0
2024-04-23,1.21,1.33,1.13,1.22,14273,242.0,266.0,226.0,244.0,71.365,0.0,1.0
2024-04-24,1.15,1.33,1.11,1.24,43879,230.0,266.0,222.0,248.0,219.395,0.0,1.0
2024-04-25,1.1,1.2379,1.06,1.16,52329,220.0,247.58,212.0,232.0,261.645,0.0,1.0
2024-04-26,1.08,1.2158,1.08,1.14,54363,216.0,243.16,216.0,228.0,271.815,0.0,1.0
2024-04-29,1.18,1.22,1.098,1.1894,82774,236.0,244.0,219.6,237.88,413.87,0.0,1.0
2024-04-30,1.2142,1.2894,1.18,1.22,24967,242.84,257.88,236.0,244.0,124.835,0.0,1.0
2024-05-01,1.201,1.3099,1.2,1.27,46757,240.2,261.98,240.0,254.0,233.785,0.0,1.0
2024-05-02,1.1,1.22,1.1,1.22,24862,220.0,244.0,220.0,244.0,124.31,0.0,1.0
2024-05-03,1.25,1.27,1.18,1.18,4774,250.0,254.0,236.0,236.0,23.87,0.0,1.0
2024-05-06,1.29,1.45,1.2,1.21,43824,258.0,290.0,240.0,242.0,219.12,0.0,1.0
2024-05-07,1.43,1.44,1.3,1.4,56497,286.0,288.0,260.0,280.0,282.485,0.0,1.0
2024-05-08,1.5,1.6,1.3,1.43,50976,300.0,320.0,260.0,286.0,254.88,0.0,1.0
2024-05-09,1.53,1.5877,1.48,1.5,21531,306.0,317.54,296.0,300.0,107.655,0.0,1.0
2024-05-10,1.59,1.59,1.5001,1.5888,23970,318.0,318.0,300.02,317.76,119.85,0.0,1.0
2024-05-13,1.41,1.63,1.12,1.48,102569,282.0,326.0,224.0,296.0,512.845,0.0,1.0
2024-05-14,1.51,1.6287,1.39,1.45,36466,302.0,325.74,278.0,290.0,182.33,0.0,1.0
2024-05-15,1.37,1.6262,1.36,1.46,27299,274.0,325.24,272.0,292.0,136.495,0.0,1.0
2024-05-16,1.58,1.58,1.335,1.36,9578,316.0,316.0,267.0,272.0,47.89,0.0,1.0
2024-05-17,1.55,1.6328,1.43,1.47,25833,310.0,326.56,286.0,294.0,129.165,0.0,1.0
2024-05-20,1.56,1.56,1.47,1.48,8774,312.0,312.0,294.0,296.0,43.87,0.0,1.0
2024-05-21,1.46,1.52,1.41,1.515,9548,292.0,304.0,282.0,303.0,47.74,0.0,1.0
2024-05-22,1.52,1.5515,1.47,1.5515,10248,304.0,310.3,294.0,310.3,51.24,0.0,1.0
2024-05-23,1.57,1.59,1.41,1.5044,11997,314.0,318.0,282.0,300.88,59.985,0.0,1.0
2024-05-24,1.6,1.6,1.54,1.6,2439,320.0,320.0,308.0,320.0,12.195,0.0,1.0
2024-05-28,1.59,1.6,1.548,1.548,6150,318.0,320.0,309.6,309.6,30.75,0.0,1.0
2024-05-29,1.43,2.57,0.84,2.34,20023030,286.0,514.0,168.0,468.0,100115.15,0.0,1.0
2024-05-30,1.34,1.52,1.17,1.24,629988,268.0,304.0,234.0,248.0,3149.94,0.0,1.0
2024-05-31,1.36,1.5,1.22,1.37,528154,272.0,300.0,244.0,274.0,2640.77,0.0,1.0
2024-06-03,1.26,1.37,1.11,1.34,185488,252.0,274.0,222.0,268.0,927.44,0.0,1.0
2024-06-04,1.19,1.21,1.11,1.18,80012,238.0,242.0,222.0,236.0,400.06,0.0,1.0
2024-06-05,1.09,1.16,1.01,1.16,80215,218.0,232.0,202.0,232.0,401.075,0.0,1.0
2024-06-06,1.12,1.1299,1.05,1.08,46548,224.0,225.98,210.0,216.0,232.74,0.0,1.0
2024-06-07,1.06,1.09,1.03,1.09,43876,212.0,218.0,206.0,218.0,219.38,0.0,1.0
2024-06-10,1.03,1.08,0.9801,1.02,53842,206.0,216.0,196.02,204.0,269.21,0.0,1.0
2024-06-11,1.02,1.02,0.97,1.0,15584,204.0,204.0,194.0,200.0,77.92,0.0,1.0
2024-06-12,0.9715,1.02,0.97,1.02,23606,194.3,204.0,194.0,204.0,118.03,0.0,1.0
2024-06-13,0.99,1.04,0.965,1.0,45139,198.0,208.0,193.0,200.0,225.695,0.0,1.0
2024-06-14,0.9701,1.03,0.97,0.97,27436,194.02,206.0,194.0,194.0,137.18,0.0,1.0
2024-06-17,0.955,1.01,0.92,0.97,45331,191.0,202.0,184.0,194.0,226.655,0.0,1.0
2024-06-18,0.899799,0.9374,0.86,0.92,30331,179.9598,187.48,172.0,184.0,151.655,0.0,1.0
2024-06-20,0.8999,0.9,0.86,0.883,25925,179.98,180.0,172.0,176.6,129.625,0.0,1.0
2024-06-21,0.87,0.89,0.8501,0.89,5490,174.0,178.0,170.02,178.0,27.45,0.0,1.0
2024-06-24,0.87,0.8882,0.87,0.8702,8542,174.0,177.64,174.0,174.04,42.71,0.0,1.0
2024-06-25,0.86,0.87,0.82,0.87,14389,172.0,174.0,164.0,174.0,71.945,0.0,1.0
2024-06-26,0.8698,0.8698,0.8351,0.85,22004,173.96,173.96,167.02,170.0,110.02,0.0,1.0
2024-06-27,0.8551,0.91,0.855,0.882594,12475,171.02,182.0,171.0,176.5188,62.375,0.0,1.0
2024-06-28,0.88,0.8902,0.8787,0.8802,2956,176.0,178.04,175.74,176.04,14.78,0.0,1.0
2024-07-01,0.88,0.909861,0.88,0.8929,20733,176.0,181.9722,176.0,178.58,103.665,0.0,1.0
2024-07-02,0.96,1.12,0.89,0.9,87888,192.0,224.0,178.0,180.0,439.44,0.0,1.0
2024-07-03,1.02,1.0284,0.911,0.9412,56388,204.0,205.68,182.2,188.24,281.94,0.0,1.0
2024-07-05,0.95,1.12,0.95,1.03,137949,190.0,224.0,190.0,206.0,689.745,0.0,1.0
2024-07-08,0.8251,1.03,0.81,0.9463,65135,165.02,206.0,162.0,189.26,325.675,0.0,1.0
2024-07-09,0.74,1.19,0.5,1.19,6435245,148.0,238.0,100.0,238.0,32176.225,0.0,1.0
2024-07-10,0.82,0.86,0.644,0.6441,787008,164.0,172.0,128.8,128.82,3935.04,0.0,1.0
2024-07-11,0.780244,0.8215,0.75,0.76,484369,156.0488,164.3,150.0,152.0,2421.845,0.0,1.0
2024-07-12,0.714,0.784,0.712,0.7839,56231,142.8,156.8,142.4,156.78,281.155,0.0,1.0
2024-07-15,0.6883,0.701,0.55,0.701,143451,137.66,140.2,110.0,140.2,717.255,0.0,1.0
2024-07-16,0.694,0.7261,0.69,0.71,32452,138.8,145.22,138.0,142.0,162.26,0.0,1.0
2024-07-17,0.64091,0.657,0.62,0.657,23785,128.182,131.4,124.0,131.4,118.925,0.0,1.0
2024-07-18,0.6499,0.6999,0.6,0.6999,44348,129.98,139.98,120.0,139.98,221.74,0.0,1.0
2024-07-19,0.619,0.6893,0.6015,0.6211,19067,123.8,137.86,120.3,124.22,95.335,0.0,1.0
2024-07-22,0.61,0.69,0.57,0.6,35800,122.0,138.0,114.0,120.0,179,0.0,1.0
2024-07-23,0.5776,0.621,0.575,0.575,29973,115.52,124.2,115.0,115.0,149.865,0.0,1.0
2024-07-24,0.618,0.621,0.5766,0.58,75028,123.6,124.2,115.32,116.0,375.14,0.0,1.0
2024-07-25,0.61,0.61,0.585,0.61,9719,122.0,122.0,117.0,122.0,48.595,0.0,1.0
2024-07-26,0.7249,0.729999,0.6095,0.61,289309,144.98,145.9998,121.9,122.0,1446.545,0.0,1.0
2024-07-29,0.7005,0.7178,0.621389,0.7136,192022,140.1,143.56,124.2778,142.72,960.11,0.0,1.0
2024-07-30,0.6488,0.7001,0.6265,0.668,16757,129.76,140.02,125.3,133.6,83.785,0.0,1.0
2024-07-31,0.6799,0.7119,0.6401,0.6488,15941,135.98,142.38,128.02,129.76,79.705,0.0,1.0
2024-08-01,0.6201,0.6799,0.6201,0.678,22954,124.02,135.98,124.02,135.6,114.77,0.0,1.0
2024-08-02,0.6237,0.6356,0.62,0.622,11077,124.74,127.12,124.0,124.4,55.385,0.0,1.0
2024-08-05,0.5883,0.62,0.56,0.56,41594,117.66,124.0,112.0,112.0,207.97,0.0,1.0
2024-08-06,0.59,0.65,0.5883,0.65,14258,118.0,130.0,117.66,130.0,71.29,0.0,1.0
2024-08-07,0.5698,0.5899,0.551,0.5899,25654,113.96,117.98,110.2,117.98,128.27,0.0,1.0
2024-08-08,0.51,0.57,0.4707,0.57,100180,102.0,114.0,94.14,114.0,500.9,0.0,1.0
2024-08-09,0.5115,0.55,0.511,0.55,13005,102.3,110.0,102.2,110.0,65.025,0.0,1.0
2024-08-12,0.51,0.5466,0.4725,0.512,30436,102.0,109.32,94.5,102.4,152.18,0.0,1.0
2024-08-13,0.5201,0.5303,0.5,0.5,8665,104.02,106.06,100.0,100.0,43.325,0.0,1.0
2024-08-14,0.4861,0.5119,0.478,0.478,4476,97.22,102.38,95.6,95.6,22.38,0.0,1.0
2024-08-15,0.4861,0.532395,0.481,0.532395,28919,97.22,106.479,96.2,106.479,144.595,0.0,1.0
2024-08-16,0.50051,0.5488,0.5001,0.5488,5559,100.102,109.76,100.02,109.76,27.795,0.0,1.0
2024-08-19,0.515,0.5478,0.49,0.5,21289,103.0,109.56,98.0,100.0,106.445,0.0,1.0
2024-08-20,0.54,0.54,0.51,0.51,6310,108.0,108.0,102.0,102.0,31.55,0.0,1.0
2024-08-21,0.54,0.55,0.51,0.539,9357,108.0,110.0,102.0,107.8,46.785,0.0,1.0
2024-08-22,0.7342,0.75,0.49,0.49,619604,146.84,150.0,98.0,98.0,3098.02,0.0,1.0
2024-08-23,0.677,0.7234,0.66,0.7234,72347,135.4,144.68,132.0,144.68,361.735,0.0,1.0
2024-08-26,0.6301,0.68,0.6,0.676,107225,126.02,136.0,120.0,135.2,536.125,0.0,1.0
2024-08-27,0.7232,0.748,0.64,0.640001,135299,144.64,149.6,128.0,128.0002,676.495,0.0,1.0
2024-08-28,0.7075,0.79,0.6344,0.75,173420,141.5,158.0,126.88,150.0,867.1,0.0,1.0
2024-08-29,0.727499,0.727499,0.62,0.7,111177,145.4998,145.4998,124.0,140.0,555.885,0.0,1.0
2024-08-30,0.68,0.71,0.65,0.694,8688,136.0,142.0,130.0,138.8,43.44,0.0,1.0
2024-09-03,0.7214,0.7495,0.6221,0.714,45415,144.28,149.9,124.42,142.8,227.075,0.0,1.0
2024-09-04,0.7,0.7224,0.66,0.698,42112,140.0,144.48,132.0,139.6,210.56,0.0,1.0
2024-09-05,0.73,0.73,0.66,0.7,10657,146.0,146.0,132.0,140.0,53.285,0.0,1.0
2024-09-06,0.729,0.74,0.67,0.676,15812,145.8,148.0,134.0,135.2,79.06,0.0,1.0
2024-09-09,0.7096,0.729,0.6462,0.6462,10065,141.92,145.8,129.24,129.24,50.325,0.0,1.0
2024-09-10,0.7186,0.7271,0.69,0.71,12294,143.72,145.42,138.0,142.0,61.47,0.0,1.0
2024-09-11,0.72,0.74,0.6902,0.7188,26703,144.0,148.0,138.04,143.76,133.515,0.0,1.0
2024-09-12,0.7102,0.72,0.7,0.701,11045,142.04,144.0,140.0,140.2,55.225,0.0,1.0
2024-09-13,0.721,0.74,0.712,0.712,11272,144.2,148.0,142.4,142.4,56.36,0.0,1.0
2024-09-16,0.847672,0.85,0.698,0.7582,107752,169.5344,170.0,139.6,151.64,538.76,0.0,1.0
2024-09-17,0.83,0.89,0.8,0.89,31418,166.0,178.0,160.0,178.0,157.09,0.0,1.0
2024-09-18,0.8165,0.8877,0.7732,0.8715,41401,163.3,177.54,154.64,174.3,207.005,0.0,1.0
2024-09-19,0.8,0.878175,0.77,0.808,10129,160.0,175.635,154.0,161.6,50.645,0.0,1.0
2024-09-20,0.8664,0.88,0.78,0.84,30952,173.28,176.0,156.0,168.0,154.76,0.0,1.0
2024-09-23,0.8125,0.85,0.78,0.85,35377,162.5,170.0,156.0,170.0,176.885,0.0,1.0
2024-09-24,0.775,0.83,0.768499,0.8,23993,155.0,166.0,153.6998,160.0,119.965,0.0,1.0
2024-09-25,0.787,0.787501,0.775,0.775,4671,157.4,157.5002,155.0,155.0,23.355,0.0,1.0
2024-09-26,0.818,0.849999,0.76,0.78,21144,163.6,169.9998,152.0,156.0,105.72,0.0,1.0
2024-09-27,0.8,0.818,0.786,0.786,12561,160.0,163.6,157.2,157.2,62.805,0.0,1.0
2024-09-30,0.8199,0.8199,0.7902,0.8,28688,163.98,163.98,158.04,160.0,143.44,0.0,1.0
2024-10-01,0.81,0.81,0.79,0.81,3505,162.0,162.0,158.0,162.0,17.525,0.0,1.0
2024-10-02,0.83,0.83,0.8,0.8,5733,166.0,166.0,160.0,160.0,28.665,0.0,1.0
2024-10-03,0.835,0.835,0.829,0.829,2695,167.0,167.0,165.8,165.8,13.475,0.0,1.0
2024-10-04,0.7951,0.86,0.79,0.86,12203,159.02,172.0,158.0,172.0,61.015,0.0,1.0
2024-10-07,0.72,0.7999,0.72,0.79,10526,144.0,159.98,144.0,158.0,52.63,0.0,1.0
2024-10-08,0.7302,0.7303,0.718,0.718,3257,146.04,146.06,143.6,143.6,16.285,0.0,1.0
2024-10-09,0.7,0.723561,0.7,0.72,8383,140.0,144.7122,140.0,144.0,41.915,0.0,1.0
2024-10-10,0.7106,0.7107,0.7,0.7,5940,142.12,142.14,140.0,140.0,29.7,0.0,1.0
2024-10-11,0.748,0.7573,0.7011,0.714901,9408,149.6,151.46,140.22,142.9802,47.04,0.0,1.0
2024-10-14,0.7791,0.816,0.73,0.73,22731,155.82,163.2,146.0,146.0,113.655,0.0,1.0
2024-10-15,0.78,0.82,0.75,0.75,10412,156.0,164.0,150.0,150.0,52.06,0.0,1.0
2024-10-16,0.8,0.81,0.752,0.8,24379,160.0,162.0,150.4,160.0,121.895,0.0,1.0
2024-10-17,0.785,0.7993,0.7657,0.7993,4389,157.0,159.86,153.14,159.86,21.945,0.0,1.0
2024-10-18,0.788,0.809,0.7825,0.789928,9322,157.6,161.8,156.5,157.9856,46.61,0.0,1.0
2024-10-21,0.8294,0.834,0.7855,0.8,10018,165.88,166.8,157.1,160.0,50.09,0.0,1.0
2024-10-22,0.8399,0.84,0.8094,0.8094,4186,167.98,168.0,161.88,161.88,20.93,0.0,1.0
2024-10-23,0.8282,0.8399,0.78,0.8258,35791,165.64,167.98,156.0,165.16,178.955,0.0,1.0
2024-10-24,0.809952,0.83,0.780001,0.780001,3271,161.9904,166.0,156.0002,156.0002,16.355,0.0,1.0
2024-10-25,0.7901,0.8148,0.7901,0.8148,11524,158.02,162.96,158.02,162.96,57.62,0.0,1.0
2024-10-28,0.78,0.8354,0.76,0.8,8001,156.0,167.08,152.0,160.0,40.005,0.0,1.0
2024-10-29,0.7875,0.79,0.755101,0.79,5571,157.5,158.0,151.0202,158.0,27.855,0.0,1.0
2024-10-30,0.9201,0.96,0.76,0.76,318319,184.02,192.0,152.0,152.0,1591.595,0.0,1.0
2024-10-31,0.7601,0.8976,0.7011,0.862,136721,152.02,179.52,140.22,172.4,683.605,0.0,1.0
2024-11-01,0.734101,0.78,0.730001,0.78,4108,146.8202,156.0,146.0002,156.0,20.54,0.0,1.0
2024-11-04,0.827,0.83,0.7333,0.7333,1903,165.4,166.0,146.66,146.66,9.515,0.0,1.0
2024-11-05,0.785,0.813,0.7671,0.77117,8727,157.0,162.6,153.42,154.234,43.635,0.0,1.0
2024-11-06,0.757,0.7644,0.75,0.7644,4140,151.4,152.88,150.0,152.88,20.7,0.0,1.0
2024-11-07,0.7625,0.8,0.73,0.7701,7937,152.5,160.0,146.0,154.02,39.685,0.0,1.0
2024-11-08,0.7665,0.7979,0.7301,0.7301,8685,153.3,159.58,146.02,146.02,43.425,0.0,1.0
2024-11-11,0.7503,0.76,0.7328,0.7564,12995,150.06,152.0,146.56,151.28,64.975,0.0,1.0
2024-11-12,0.763,0.7815,0.7451,0.7451,9030,152.6,156.3,149.02,149.02,45.15,0.0,1.0
2024-11-13,0.74375,0.788466,0.74255,0.76,18645,148.75,157.6932,148.51,152.0,93.225,0.0,1.0
2024-11-14,0.75,0.78,0.72,0.74,14116,150.0,156.0,144.0,148.0,70.58,0.0,1.0
2024-11-15,0.7185,0.73,0.714441,0.72,11541,143.7,146.0,142.8882,144.0,57.705,0.0,1.0
2024-11-18,0.7202,0.79,0.7199,0.7199,4440,144.04,158.0,143.98,143.98,22.2,0.0,1.0
2024-11-19,0.72,0.72,0.71,0.72,4831,144.0,144.0,142.0,144.0,24.155,0.0,1.0
2024-11-20,0.71,0.75,0.71,0.71,559305,142.0,150.0,142.0,142.0,2796.525,0.0,1.0
2024-11-21,0.69,0.7592,0.6825,0.7401,123651,138.0,151.84,136.5,148.02,618.255,0.0,1.0
2024-11-22,0.72,0.73,0.6805,0.69,13287,144.0,146.0,136.1,138.0,66.435,0.0,1.0
2024-11-25,0.719,0.749,0.7051,0.7051,16596,143.8,149.8,141.02,141.02,82.98,0.0,1.0
2024-11-26,0.7,0.769999,0.7,0.725,36421,140.0,153.9998,140.0,145.0,182.105,0.0,1.0
2024-11-27,0.6901,0.71,0.6901,0.71,7881,138.02,142.0,138.02,142.0,39.405,0.0,1.0
2024-11-29,0.72,0.72,0.68,0.7,20253,144.0,144.0,136.0,140.0,101.265,0.0,1.0
2024-12-02,0.6901,0.71,0.6802,0.7,9877,138.02,142.0,136.04,140.0,49.385,0.0,1.0
2024-12-03,0.67525,0.6902,0.66,0.6902,7680,135.05,138.04,132.0,138.04,38.4,0.0,1.0
2024-12-04,0.667,0.685,0.66,0.66,1838,133.4,137.0,132.0,132.0,9.19,0.0,1.0
2024-12-05,0.6803,0.7,0.6802,0.6936,3668,136.06,140.0,136.04,138.72,18.34,0.0,1.0
2024-12-06,0.6802,0.6958,0.68,0.6803,4253,136.04,139.16,136.0,136.06,21.265,0.0,1.0
2024-12-09,0.71,0.71,0.682352,0.682352,1744,142.0,142.0,136.4704,136.4704,8.72,0.0,1.0
2024-12-10,0.7463,0.79,0.6801,0.695,210728,149.26,158.0,136.02,139.0,1053.64,0.0,1.0
2024-12-11,0.6925,0.7594,0.69,0.7594,9164,138.5,151.88,138.0,151.88,45.82,0.0,1.0
2024-12-12,0.69,0.7599,0.655,0.7599,67729,138.0,151.98,131.0,151.98,338.645,0.0,1.0
2024-12-13,0.68,0.7226,0.68,0.697946,1016,136.0,144.52,136.0,139.5892,5.08,0.0,1.0
2024-12-16,0.68,0.6919,0.6766,0.68,7549,136.0,138.38,135.32,136.0,37.745,0.0,1.0
2024-12-17,0.65,0.685,0.65,0.68,13201,130.0,137.0,130.0,136.0,66.005,0.0,1.0
2024-12-18,0.65,0.67,0.65,0.66,1170,130.0,134.0,130.0,132.0,5.85,0.0,1.0
2024-12-19,0.66,0.6899,0.65,0.65,7400,132.0,137.98,130.0,130.0,37,0.0,1.0
2024-12-20,0.64,0.66,0.64,0.65,4693,128.0,132.0,128.0,130.0,23.465,0.0,1.0
2024-12-23,0.61,0.65,0.61,0.65,7319,122.0,130.0,122.0,130.0,36.595,0.0,1.0
2024-12-24,0.604,0.61,0.58,0.61,11111,120.8,122.0,116.0,122.0,55.555,0.0,1.0
2024-12-26,0.6104,0.6299,0.5866,0.614,256619,122.08,125.98,117.32,122.8,1283.095,0.0,1.0
2024-12-27,0.6894,0.69,0.6,0.6001,86017,137.88,138.0,120.0,120.02,430.085,0.0,1.0
2024-12-30,0.65,0.69,0.6181,0.6787,21569,130.0,138.0,123.62,135.74,107.845,0.0,1.0
2024-12-31,0.6699,0.6799,0.63,0.63,7603,133.98,135.98,126.0,126.0,38.015,0.0,1.0
2025-01-02,0.666,0.68,0.6041,0.67,7661,133.2,136.0,120.82,134.0,38.305,0.0,1.0
2025-01-03,0.6651,0.672,0.6651,0.672,2513,133.02,134.4,133.02,134.4,12.565,0.0,1.0
2025-01-06,0.6825,0.69,0.65,0.65,5630,136.5,138.0,130.0,130.0,28.15,0.0,1.0
2025-01-07,0.77,0.8451,0.69,0.69,37683,154.0,169.02,138.0,138.0,188.415,0.0,1.0
2025-01-08,0.73,0.78,0.720001,0.7545,21871,146.0,156.0,144.0002,150.9,109.355,0.0,1.0
2025-01-10,0.7399,0.78085,0.7,0.74,31304,147.98,156.17,140.0,148.0,156.52,0.0,1.0
2025-01-13,0.755501,0.80093,0.741,0.8,17886,151.1002,160.186,148.2,160.0,89.43,0.0,1.0
2025-01-14,0.75,0.756,0.68,0.68,3746,150.0,151.2,136.0,136.0,18.73,0.0,1.0
2025-01-15,0.72,0.7301,0.68,0.7301,2058,144.0,146.02,136.0,146.02,10.29,0.0,1.0
2025-01-16,0.6816,0.74,0.6805,0.7155,17555,136.32,148.0,136.1,143.1,87.775,0.0,1.0
2025-01-17,0.71,0.7145,0.6851,0.7145,4166,142.0,142.9,137.02,142.9,20.83,0.0,1.0
2025-01-21,0.6989,0.71,0.68,0.71,13274,139.78,142.0,136.0,142.0,66.37,0.0,1.0
2025-01-22,0.69,0.711731,0.68,0.709,8613,138.0,142.3462,136.0,141.8,43.065,0.0,1.0
2025-01-23,0.7294,0.755,0.6932,0.6932,25626,145.88,151.0,138.64,138.64,128.13,0.0,1.0
2025-01-24,0.7451,0.76,0.729,0.729,7335,149.02,152.0,145.8,145.8,36.675,0.0,1.0
2025-01-27,0.76,0.77,0.7351,0.75,9765,152.0,154.0,147.02,150.0,48.825,0.0,1.0
2025-01-28,0.79,0.81,0.76,0.765,61498,158.0,162.0,152.0,153.0,307.49,0.0,1.0
2025-01-29,0.7,0.8,0.61,0.766,3262770,140.0,160.0,122.0,153.2,16313.85,0.0,1.0
2025-01-30,0.67,0.677999,0.613,0.651,145896,134.0,135.5998,122.6,130.2,729.48,0.0,1.0
2025-01-31,0.607549,0.641001,0.6,0.64,58252,121.5098,128.2002,120.0,128.0,291.26,0.0,1.0
2025-02-03,0.733,0.82,0.58,0.58,187880,146.6,164.0,116.0,116.0,939.4,0.0,1.0
2025-02-04,0.799,0.799,0.6436,0.711,61892,159.8,159.8,128.72,142.2,309.46,0.0,1.0
2025-02-05,0.789,0.7926,0.7153,0.771,26945,157.8,158.52,143.06,154.2,134.725,0.0,1.0
2025-02-06,0.7785,0.78,0.7174,0.779,16651,155.7,156.0,143.48,155.8,83.255,0.0,1.0
2025-02-07,0.7697,0.7785,0.73,0.736001,27033,153.94,155.7,146.0,147.2002,135.165,0.0,1.0
2025-02-10,0.7612,0.7612,0.687,0.7217,10589,152.24,152.24,137.4,144.34,52.945,0.0,1.0
2025-02-11,0.7599,0.76,0.6939,0.75,4476,151.98,152.0,138.78,150.0,22.38,0.0,1.0
2025-02-12,0.6905,0.6905,0.6765,0.6765,58470,138.1,138.1,135.3,135.3,292.35,0.0,1.0
2025-02-13,0.72,0.76,0.69,0.7031,160869,144.0,152.0,138.0,140.62,804.345,0.0,1.0
2025-02-14,0.749,0.75,0.7,0.7191,14405,149.8,150.0,140.0,143.82,72.025,0.0,1.0
2025-02-18,0.693,0.74,0.68,0.68,43652,138.6,148.0,136.0,136.0,218.26,0.0,1.0
2025-02-19,0.7255,0.7384,0.69,0.7359,16525,145.1,147.68,138.0,147.18,82.625,0.0,1.0
2025-02-20,0.75,0.78,0.7014,0.78,17285,150.0,156.0,140.28,156.0,86.425,0.0,1.0
2025-02-21,0.75,0.75,0.7001,0.75,8497,150.0,150.0,140.02,150.0,42.485,0.0,1.0
2025-02-24,0.715,0.725301,0.68,0.7022,6892,143.0,145.0602,136.0,140.44,34.46,0.0,1.0
2025-02-25,0.6973,0.75,0.68,0.695,25091,139.46,150.0,136.0,139.0,125.455,0.0,1.0
2025-02-26,0.6997,0.7399,0.6701,0.704901,29692,139.94,147.98,134.02,140.9802,148.46,0.0,1.0
2025-02-27,0.74,0.74,0.69,0.699,1582,148.0,148.0,138.0,139.8,7.91,0.0,1.0
2025-02-28,0.71,0.71,0.66,0.66,1648,142.0,142.0,132.0,132.0,8.24,0.0,1.0
2025-03-03,0.71,0.71,0.71,0.71,357,142.0,142.0,142.0,142.0,1.785,0.0,1.0
2025-03-04,0.662,0.7282,0.66,0.7,23912,132.4,145.64,132.0,140.0,119.56,0.0,1.0
2025-03-05,0.703,0.738,0.663,0.6951,19474,140.6,147.6,132.6,139.02,97.37,0.0,1.0
2025-03-06,0.719999,0.728,0.6664,0.72,7000,143.9998,145.6,133.28,144.0,35,0.0,1.0
2025-03-07,0.68,0.72,0.6665,0.6665,7427,136.0,144.0,133.3,133.3,37.135,0.0,1.0
2025-03-10,0.674,0.699,0.667,0.688,6420,134.8,139.8,133.4,137.6,32.1,0.0,1.0
2025-03-11,0.67,0.73,0.6665,0.6671,4908,134.0,146.0,133.3,133.42,24.54,0.0,1.0
2025-03-12,0.668,0.73,0.668,0.699,1395,133.6,146.0,133.6,139.8,6.975,0.0,1.0
2025-03-13,0.6665,0.71,0.6665,0.668,1717,133.3,142.0,133.3,133.6,8.585,0.0,1.0
2025-03-14,0.6671,0.71,0.6661,0.71,3310,133.42,142.0,133.22,142.0,16.55,0.0,1.0
2025-03-17,0.665,0.699,0.665,0.6665,3087,133.0,139.8,133.0,133.3,15.435,0.0,1.0
2025-03-18,0.6676,0.6999,0.65,0.665,5880,133.52,139.98,130.0,133.0,29.4,0.0,1.0
2025-03-19,0.62,0.67,0.62,0.65,6206,124.0,134.0,124.0,130.0,31.03,0.0,1.0
2025-03-20,0.62,0.62,0.6176,0.6176,1328,124.0,124.0,123.52,123.52,6.64,0.0,1.0
2025-03-21,0.6072,0.62,0.594,0.62,9024,121.44,124.0,118.8,124.0,45.12,0.0,1.0
2025-03-24,0.594,0.62,0.594,0.594,6356,118.8,124.0,118.8,118.8,31.78,0.0,1.0
2025-03-25,0.659999,0.74,0.5945,0.5945,65501,131.9998,148.0,118.9,118.9,327.505,0.0,1.0
2025-03-26,0.621,0.73,0.6,0.63,497669,124.2,146.0,120.0,126.0,2488.345,0.0,1.0
2025-03-27,0.66975,0.76,0.61,0.63,1222893,133.95,152.0,122.0,126.0,6114.465,0.0,1.0
2025-03-28,0.6374,0.6644,0.594,0.6536,108892,127.48,132.88,118.8,130.72,544.46,0.0,1.0
2025-03-31,0.5599,0.6406,0.5304,0.594,428286,111.98,128.12,106.08,118.8,2141.43,0.0,1.0
2025-04-01,0.565,0.611,0.5142,0.5505,291928,113.0,122.2,102.84,110.1,1459.64,0.0,1.0
2025-04-02,0.57,0.6005,0.53,0.548,185693,114.0,120.1,106.0,109.6,928.465,0.0,1.0
2025-04-03,0.5534,0.5998,0.53,0.5998,99375,110.68,119.96,106.0,119.96,496.875,0.0,1.0
2025-04-04,0.5223,0.6,0.5201,0.583883,31580,104.46,120.0,104.02,116.7766,157.9,0.0,1.0
2025-04-07,0.5261,0.5506,0.52,0.52,29219,105.22,110.12,104.0,104.0,146.095,0.0,1.0
2025-04-08,0.52,0.55,0.471101,0.5019,12034,104.0,110.0,94.2202,100.38,60.17,0.0,1.0
2025-04-09,0.52,0.5403,0.4724,0.4724,9665,104.0,108.06,94.48,94.48,48.325,0.0,1.0
2025-04-10,0.5023,0.563676,0.4805,0.563676,8472,100.46,112.7352,96.1,112.7352,42.36,0.0,1.0
2025-04-11,0.525,0.5305,0.5,0.53,8669,105.0,106.1,100.0,106.0,43.345,0.0,1.0
2025-04-14,0.4969,0.5145,0.49,0.5101,7538,99.38,102.9,98.0,102.02,37.69,0.0,1.0
2025-04-15,0.5275,0.5305,0.5,0.5,2461,105.5,106.1,100.0,100.0,12.305,0.0,1.0
2025-04-16,0.5344,0.5344,0.5,0.51,4014,106.88,106.88,100.0,102.0,20.07,0.0,1.0
2025-04-17,0.5335,0.5335,0.5,0.5,3088,106.7,106.7,100.0,100.0,15.44,0.0,1.0
2025-04-21,0.4901,0.5175,0.49,0.49,5096,98.02,103.5,98.0,98.0,25.48,0.0,1.0
2025-04-22,0.491,0.4926,0.491,0.491,5790,98.2,98.52,98.2,98.2,28.95,0.0,1.0
2025-04-23,0.48,0.5,0.48,0.48,2581,96.0,100.0,96.0,96.0,12.905,0.0,1.0
2025-04-24,0.4721,0.491,0.4721,0.485,4176,94.42,98.2,94.42,97.0,20.88,0.0,1.0
2025-04-25,0.4726,0.4726,0.4725,0.4725,1158,94.52,94.52,94.5,94.5,5.79,0.0,1.0
2025-04-28,0.49365,0.51,0.48,0.51,16987,98.73,102.0,96.0,102.0,84.935,0.0,1.0
2025-04-29,0.52,0.54,0.5,0.5,5154,104.0,108.0,100.0,100.0,25.77,0.0,1.0
2025-04-30,0.505,0.530001,0.505,0.530001,4995,101.0,106.0002,101.0,106.0002,24.975,0.0,1.0
2025-05-01,0.506,0.5225,0.505,0.505,1915,101.2,104.5,101.0,101.0,9.575,0.0,1.0
2025-05-02,0.5051,0.52,0.505,0.52,9114,101.02,104.0,101.0,104.0,45.57,0.0,1.0
2025-05-05,0.64,0.95,0.5051,0.516,10700582,128.0,190.0,101.02,103.2,53502.91,0.0,1.0
2025-05-06,0.7297,1.08,0.59,0.5995,15831491,145.94,216.0,118.0,119.9,79157.455,0.0,1.0
2025-05-07,0.7953,0.9491,0.73,0.74,1149489,159.06,189.82,146.0,148.0,5747.445,0.0,1.0
2025-05-08,0.879,0.9223,0.8004,0.8365,363073,175.8,184.46,160.08,167.3,1815.365,0.0,1.0
2025-05-09,1.1,1.11,0.852022,0.8526,510909,220.0,222.0,170.4044,170.52,2554.545,0.0,1.0
2025-05-12,1.28,1.28,1.01,1.1,396601,256.0,256.0,202.0,220.0,1983.005,0.0,1.0
2025-05-13,1.45,1.56,1.12,1.18,327611,290.0,312.0,224.0,236.0,1638.055,0.0,1.0
2025-05-14,1.46,1.55,1.35,1.42,126728,292.0,310.0,270.0,284.0,633.64,0.0,1.0
2025-05-15,1.42,1.51,1.32,1.41,80410,284.0,302.0,264.0,282.0,402.05,0.0,1.0
2025-05-16,1.38,1.545,1.33,1.42,102485,276.0,309.0,266.0,284.0,512.425,0.0,1.0
2025-05-19,1.36,1.49,1.322,1.35,47055,272.0,298.0,264.4,270.0,235.275,0.0,1.0
2025-05-20,1.41,1.47,1.31,1.381,35790,282.0,294.0,262.0,276.2,178.95,0.0,1.0
2025-05-21,1.53,1.54,1.39,1.44,52739,306.0,308.0,278.0,288.0,263.695,0.0,1.0
2025-05-22,1.81,1.82,1.54,1.55,93121,362.0,364.0,308.0,310.0,465.605,0.0,1.0
2025-05-23,1.7,1.8,1.41,1.48,74717,340.0,360.0,282.0,296.0,373.585,0.0,1.0
2025-05-27,1.45,1.6937,1.4206,1.67,73189,290.0,338.74,284.12,334.0,365.945,0.0,1.0
2025-05-28,1.5,1.51,1.4214,1.4214,24284,300.0,302.0,284.28,284.28,121.42,0.0,1.0
2025-05-29,1.47,1.58,1.4501,1.58,19558,294.0,316.0,290.02,316.0,97.79,0.0,1.0
2025-05-30,1.37,1.43,1.36,1.43,8066,274.0,286.0,272.0,286.0,40.33,0.0,1.0
2025-06-02,1.38,1.4,1.31,1.31,6690,276.0,280.0,262.0,262.0,33.45,0.0,1.0
2025-06-03,1.375,1.38,1.3508,1.3508,1912,275.0,276.0,270.16,270.16,9.56,0.0,1.0
2025-06-04,1.39,1.45,1.35,1.42,14055,278.0,290.0,270.0,284.0,70.275,0.0,1.0
2025-06-05,1.36,1.39,1.33,1.33,1953,272.0,278.0,266.0,266.0,9.765,0.0,1.0
2025-06-06,1.37,1.4024,1.36,1.36,919,274.0,280.48,272.0,272.0,4.595,0.0,1.0
2025-06-09,1.47,1.5,1.35,1.35,6096,294.0,300.0,270.0,270.0,30.48,0.0,1.0
2025-06-10,1.4974,1.4974,1.49,1.4964,1203,299.48,299.48,298.0,299.28,6.015,0.0,1.0
2025-06-11,1.4533,1.457079,1.44,1.457079,2682,290.66,291.4158,288.0,291.4158,13.41,0.0,1.0
2025-06-12,1.4983,1.54,1.38,1.47,10423,299.66,308.0,276.0,294.0,52.115,0.0,1.0
2025-06-13,1.69,1.785,1.225,1.25,163245,338.0,357.0,245.0,250.0,816.225,0.0,1.0
2025-06-16,1.42,1.6,1.38,1.6,63523,284.0,320.0,276.0,320.0,317.615,0.0,1.0
2025-06-17,1.39,1.46,1.3307,1.38,7509,278.0,292.0,266.14,276.0,37.545,0.0,1.0
2025-06-18,1.411,1.46,1.4,1.4,3060,282.2,292.0,280.0,280.0,15.3,0.0,1.0
2025-06-20,1.45,1.52,1.4,1.434,13589,290.0,304.0,280.0,286.8,67.945,0.0,1.0
2025-06-23,1.49,1.54,1.49,1.53,7884,298.0,308.0,298.0,306.0,39.42,0.0,1.0
2025-06-24,1.2501,1.44,1.22,1.44,319936,250.02,288.0,244.0,288.0,1599.68,0.0,1.0
2025-06-25,0.695,0.92,0.6799,0.9,867382,139.0,184.0,135.98,180.0,4336.91,0.0,1.0
2025-06-26,0.1785,0.2,0.1617,0.1958,63242840,35.7,40.0,32.34,39.16,316214.2,0.0,1.0
2025-06-27,0.133,0.3443,0.1151,0.2914,625002393,26.6,68.86,23.02,58.28,3125011.965,0.0,1.0
2025-06-30,0.1155,0.1416,0.11,0.1391,308670894,23.1,28.32,22.0,27.82,1543354.47,0.0,1.0
2025-07-01,0.067,0.0792,0.062,0.0764,236733561,13.4,15.84,12.4,15.28,1183667.805,0.0,1.0
2025-07-02,0.082,0.0969,0.077,0.0881,411942039,16.4,19.38,15.4,17.62,2059710.195,0.0,1.0
2025-07-03,0.0756,0.0799,0.07,0.079,48734329,15.12,15.98,14.0,15.8,243671.645,0.0,1.0
2025-07-07,0.0816,0.085,0.07,0.0756,66006111,16.32,17.0,14.0,15.12,330030.555,0.0,1.0
2025-07-08,0.0866,0.0919,0.0795,0.084,216278422,17.32,18.38,15.9,16.8,1081392.11,0.0,1.0
2025-07-09,0.0796,0.083,0.0777,0.082,44330009,15.92,16.6,15.54,16.4,221650.045,0.0,1.0
2025-07-10,0.0808,0.09,0.0805,0.083,42332107,16.16,18.0,16.1,16.6,211660.535,0.0,1.0
2025-07-11,0.0834,0.088,0.0822,0.0842,41253361,16.68,17.6,16.44,16.84,206266.805,0.0,1.0
2025-07-14,0.0767,0.0827,0.07,0.0827,43320283,15.34,16.54,14.0,16.54,216601.415,0.0,1.0
2025-07-15,0.0766,0.08,0.075,0.0783,26286136,15.32,16.0,15.0,15.66,131430.68,0.0,1.0
2025-07-16,0.0735,0.077,0.07,0.0767,30430176,14.7,15.4,14.0,15.34,152150.88,0.0,1.0
2025-07-17,0.047,0.0659,0.04,0.0628,147542125,9.4,13.18,8.0,12.56,737710.625,0.0,1.0
2025-07-18,0.0351,0.0395,0.034,0.0378,109130607,7.02,7.9,6.8,7.56,545653.035,0.0,1.0
2025-07-21,7.16,7.16,5.5,6.68,562489,7.16,7.16,5.5,6.68,562489,0.0,0.005
2025-07-22,7.79,10.74,6.81,9.001,6446294,7.79,10.74,6.81,9.001,6446294,0.0,1.0
2025-07-23,7.28,7.5,7.01,7.27,345229,7.28,7.5,7.01,7.27,345229,0.0,1.0
2025-07-24,7.25,7.56,7.08,7.12,244001,7.25,7.56,7.08,7.12,244001,0.0,1.0
2025-07-25,7.2,7.24,7.04,7.1,170544,7.2,7.24,7.04,7.1,170544,0.0,1.0
2025-07-28,6.65,7.1903,6.06,7.01,209595,6.65,7.1903,6.06,7.01,209595,0.0,1.0
2025-07-29,6.3,6.55,6.2801,6.35,96236,6.3,6.55,6.2801,6.35,96236,0.0,1.0
2025-07-30,5.94,6.4704,5.8,6.23,137362,5.94,6.4704,5.8,6.23,137362,0.0,1.0
2025-07-31,5.64,6.09,5.5,6.09,127814,5.64,6.09,5.5,6.09,127814,0.0,1.0
2025-08-01,5.14,5.65,5.1,5.4,115195,5.14,5.65,5.1,5.4,115195,0.0,1.0
2025-08-04,5.7,5.87,5.3612,5.4,83671,5.7,5.87,5.3612,5.4,83671,0.0,1.0
2025-08-05,5.41,5.9,5.4,5.83,93878,5.41,5.9,5.4,5.83,93878,0.0,1.0
2025-08-06,5.39,5.5493,5.2101,5.43,82041,5.39,5.5493,5.2101,5.43,82041,0.0,1.0
2025-08-07,5.16,5.3762,5.11,5.28,43846,5.16,5.3762,5.11,5.28,43846,0.0,1.0
2025-08-08,5.67,5.8999,5.1505,5.16,148604,5.67,5.8999,5.1505,5.16,148604,0.0,1.0
2025-08-11,5.39,6.0005,5.27,6.0,180396,5.39,6.0005,5.27,6.0,180396,0.0,1.0
2025-08-12,5.19,5.2737,4.87,5.2,101027,5.19,5.2737,4.87,5.2,101027,0.0,1.0
2025-08-13,5.18,5.328,5.1101,5.12,56291,5.18,5.328,5.1101,5.12,56291,0.0,1.0
2025-08-14,5.14,5.2,5.06,5.14,42658,5.14,5.2,5.06,5.14,42658,0.0,1.0
2025-08-15,4.93,5.14,4.84,5.05,64855,4.93,5.14,4.84,5.05,64855,0.0,1.0
2025-08-18,4.8,4.94,4.75,4.88,47278,4.8,4.94,4.75,4.88,47278,0.0,1.0
2025-08-19,4.6,4.85,4.6,4.75,69495,4.6,4.85,4.6,4.75,69495,0.0,1.0
2025-08-20,4.4,4.55,4.3,4.55,59534,4.4,4.55,4.3,4.55,59534,0.0,1.0
2025-08-21,4.47,4.47,4.26,4.28,36114,4.47,4.47,4.26,4.28,36114,0.0,1.0
2025-08-22,4.61,4.82,4.4,4.47,79957,4.61,4.82,4.4,4.47,79957,0.0,1.0
2025-08-25,4.64,4.78,4.55,4.55,40335,4.64,4.78,4.55,4.55,40335,0.0,1.0
2025-08-26,4.45,4.64,4.43,4.64,41164,4.45,4.64,4.43,4.64,41164,0.0,1.0
2025-08-27,4.54,4.65,4.43,4.43,40709,4.54,4.65,4.43,4.43,40709,0.0,1.0
2025-08-28,4.605,4.67,4.5,4.575,28550,4.605,4.67,4.5,4.575,28550,0.0,1.0
2025-08-29,5.94,6.0,4.61,4.65,736479,5.94,6.0,4.61,4.65,736479,0.0,1.0
2025-09-02,4.38,5.0,4.3291,4.98,256311,4.38,5.0,4.3291,4.98,256311,0.0,1.0
2025-09-03,4.29,4.4,4.2,4.3019,53444,4.29,4.4,4.2,4.3019,53444,0.0,1.0
2025-09-04,3.96,4.29,3.88,4.29,112462,3.96,4.29,3.88,4.29,112462,0.0,1.0
2025-09-05,4.14,4.14,3.855,3.98,41276,4.14,4.14,3.855,3.98,41276,0.0,1.0
2025-09-08,4.28,4.48,3.9824,4.0,70196,4.28,4.48,3.9824,4.0,70196,0.0,1.0
2025-09-09,4.3,4.3107,4.0323,4.0323,4749103,4.3,4.3107,4.0323,4.0323,4749103,0.0,1.0
2025-09-10,4.78,5.2,4.6,4.91,1866933,4.78,5.2,4.6,4.91,1866933,0.0,1.0
2025-09-11,4.81,4.91,4.44,4.65,191260,4.81,4.91,4.44,4.65,191260,0.0,1.0
2025-09-12,5.15,5.29,4.5505,4.68,243828,5.15,5.29,4.5505,4.68,243828,0.0,1.0
2025-09-15,5.09,5.2986,5.07,5.22,110780,5.09,5.2986,5.07,5.22,110780,0.0,1.0
2025-09-16,5.06,5.16,4.9,5.16,63359,5.06,5.16,4.9,5.16,63359,0.0,1.0
2025-09-17,5.125,5.2,4.92,5.13,89892,5.125,5.2,4.92,5.13,89892,0.0,1.0
2025-09-18,5.11,5.24,5.02,5.2,53548,5.11,5.24,5.02,5.2,53548,0.0,1.0
2025-09-19,5.165,5.239,5.02,5.17,35841,5.165,5.239,5.02,5.17,35841,0.0,1.0
2025-09-22,5.03,5.1716,4.93,5.07,67292,5.03,5.1716,4.93,5.07,67292,0.0,1.0
2025-09-23,4.91,5.06,4.91,5.06,36403,4.91,5.06,4.91,5.06,36403,0.0,1.0
2025-09-24,4.86,5.0,4.79,5.0,29810,4.86,5.0,4.79,5.0,29810,0.0,1.0
2025-09-25,4.58,4.7791,4.34,4.75,51788,4.58,4.7791,4.34,4.75,51788,0.0,1.0
2025-09-26,4.56,4.7862,4.56,4.61,18252,4.56,4.7862,4.56,4.61,18252,0.0,1.0
2025-09-29,4.59,4.68,4.47,4.52,15822,4.59,4.68,4.47,4.52,15822,0.0,1.0
2025-09-30,4.59,4.66,4.48,4.48,18071,4.59,4.66,4.48,4.48,18071,0.0,1.0
2025-10-01,4.72,4.77,4.5365,4.6,30642,4.72,4.77,4.5365,4.6,30642,0.0,1.0
2025-10-02,4.7675,4.8499,4.6212,4.63,36437,4.7675,4.8499,4.6212,4.63,36437,0.0,1.0
2025-10-03,4.88,4.89,4.7514,4.89,29682,4.88,4.89,4.7514,4.89,29682,0.0,1.0
2025-10-06,4.79,4.88,4.7,4.79,52337,4.79,4.88,4.7,4.79,52337,0.0,1.0
2025-10-07,4.93,5.25,4.81,4.81,126691,4.93,5.25,4.81,4.81,126691,0.0,1.0
2025-10-08,5.05,5.1803,4.94,4.97,51631,5.05,5.1803,4.94,4.97,51631,0.0,1.0
2025-10-09,4.99,5.08,4.95,4.95,27485,4.99,5.08,4.95,4.95,27485,0.0,1.0
2025-10-10,4.92,5.05,4.76,5.0,38037,4.92,5.05,4.76,5.0,38037,0.0,1.0
2025-10-13,4.87,4.9768,4.73,4.73,29068,4.87,4.9768,4.73,4.73,29068,0.0,1.0
2025-10-14,5.3,5.3,4.8,4.85,81590,5.3,5.3,4.8,4.85,81590,0.0,1.0
2025-10-15,5.75,5.83,5.26,5.26,131891,5.75,5.83,5.26,5.26,131891,0.0,1.0
2025-10-16,5.36,5.67,5.04,5.67,56000,5.36,5.67,5.04,5.67,56000,0.0,1.0
2025-10-17,5.32,5.5499,5.1,5.27,35466,5.32,5.5499,5.1,5.27,35466,0.0,1.0
2025-10-20,5.23,5.37,5.11,5.11,23038,5.23,5.37,5.11,5.11,23038,0.0,1.0
2025-10-21,5.59,5.6,5.14,5.17,36958,5.59,5.6,5.14,5.17,36958,0.0,1.0
2025-10-22,5.2,5.56,5.2,5.52,47676,5.2,5.56,5.2,5.52,47676,0.0,1.0
2025-10-23,5.635,5.68,5.17,5.2,63455,5.635,5.68,5.17,5.2,63455,0.0,1.0
2025-10-24,5.84,5.92,5.55,5.56,67085,5.84,5.92,5.55,5.56,67085,0.0,1.0
2025-10-27,5.94,5.94,5.692,5.94,55135,5.94,5.94,5.692,5.94,55135,0.0,1.0
2025-10-28,5.72,5.72,5.6,5.72,14039,5.72,5.72,5.6,5.72,14039,0.0,1.0
2025-10-29,5.5,5.6202,5.46,5.6202,24582,5.5,5.6202,5.46,5.6202,24582,0.0,1.0
2025-10-30,5.5,5.57,5.4149,5.56,31339,5.5,5.57,5.4149,5.56,31339,0.0,1.0
2025-10-31,5.29,5.38,5.23,5.26,14555,5.29,5.38,5.23,5.26,14555,0.0,1.0
2025-11-03,4.95,5.465,4.8,5.38,43362,4.95,5.465,4.8,5.38,43362,0.0,1.0
2025-11-04,4.81,4.9,4.51,4.82,54114,4.81,4.9,4.51,4.82,54114,0.0,1.0
2025-11-05,4.82,4.95,4.82,4.8581,11536,4.82,4.95,4.82,4.8581,11536,0.0,1.0
2025-11-06,4.55,4.93,4.26,4.93,44728,4.55,4.93,4.26,4.93,44728,0.0,1.0
2025-11-07,4.45,4.6181,4.25,4.25,34674,4.45,4.6181,4.25,4.25,34674,0.0,1.0
2025-11-10,4.5,4.66,4.44,4.44,9532,4.5,4.66,4.44,4.44,9532,0.0,1.0
2025-11-11,4.43,4.4932,4.36,4.36,2853,4.43,4.4932,4.36,4.36,2853,0.0,1.0
2025-11-12,4.445,4.5,4.3284,4.4,5635,4.445,4.5,4.3284,4.4,5635,0.0,1.0
2025-11-13,4.145,4.45,4.145,4.44,13672,4.145,4.45,4.145,4.44,13672,0.0,1.0
2025-11-14,3.94,4.105,3.91,4.1004,21645,3.94,4.105,3.91,4.1004,21645,0.0,1.0
2025-11-17,4.02,4.1,3.94,3.99,13903,4.02,4.1,3.94,3.99,13903,0.0,1.0
2025-11-18,3.86,4.0296,3.86,4.0,8325,3.86,4.0296,3.86,4.0,8325,0.0,1.0
2025-11-19,3.915,4.0549,3.79,3.89,19856,3.915,4.0549,3.79,3.89,19856,0.0,1.0
2025-11-20,3.8,3.99,3.8,3.81,31909,3.8,3.99,3.8,3.81,31909,0.0,1.0
2025-11-21,3.62,3.8631,3.62,3.8322,22602,3.62,3.8631,3.62,3.8322,22602,0.0,1.0
2025-11-24,3.76,3.8,3.6087,3.8,19563,3.76,3.8,3.6087,3.8,19563,0.0,1.0
2025-11-25,3.78,3.9099,3.63,3.63,11326,3.78,3.9099,3.63,3.63,11326,0.0,1.0
2025-11-26,3.9,3.94,3.68,3.68,7532,3.9,3.94,3.68,3.68,7532,0.0,1.0