date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-15,4.05,5.01,4.0,4.55,1202525,48.6,60.12,48.0,54.6,100210.416666667,0.0,1.0
2023-02-16,4.5,5.15,3.95,4.0,996687,54.0,61.8,47.4,48.0,83057.25,0.0,1.0
2023-02-17,3.81,4.55,3.305,4.5,662930,45.72,54.6,39.66,54.0,55244.1666666667,0.0,1.0
2023-02-21,2.94,3.72,2.7605,3.51,227993,35.28,44.64,33.126,42.12,18999.4166666667,0.0,1.0
2023-02-22,2.86,3.3,2.84,2.97,251216,34.32,39.6,34.08,35.64,20934.6666666667,0.0,1.0
2023-02-23,2.58,2.92,2.41,2.8,158222,30.96,35.04,28.92,33.6,13185.1666666667,0.0,1.0
2023-02-24,2.32,2.51,2.26,2.45,56711,27.84,30.12,27.12,29.4,4725.91666666667,0.0,1.0
2023-02-27,2.23,2.47,2.0701,2.43,190104,26.76,29.64,24.8412,29.16,15842,0.0,1.0
2023-02-28,2.12,2.23,2.08,2.2,54874,25.44,26.76,24.96,26.4,4572.83333333333,0.0,1.0
2023-03-01,2.07,2.1999,2.02,2.14,21268,24.84,26.3988,24.24,25.68,1772.33333333333,0.0,1.0
2023-03-02,1.93,2.189,1.9,2.189,78656,23.16,26.268,22.8,26.268,6554.66666666667,0.0,1.0
2023-03-03,2.09,2.24,1.918,1.93,71521,25.08,26.88,23.016,23.16,5960.08333333333,0.0,1.0
2023-03-06,1.9,2.25,1.83,2.19,166221,22.8,27.0,21.96,26.28,13851.75,0.0,1.0
2023-03-07,1.86,1.92,1.8201,1.86,31538,22.32,23.04,21.8412,22.32,2628.16666666667,0.0,1.0
2023-03-08,1.74,1.84,1.72,1.8389,38579,20.88,22.08,20.64,22.0668,3214.91666666667,0.0,1.0
2023-03-09,1.6301,1.75,1.62,1.7,45185,19.5612,21.0,19.44,20.4,3765.41666666667,0.0,1.0
2023-03-10,1.59,1.75,1.33,1.65,93250,19.08,21.0,15.96,19.8,7770.83333333333,0.0,1.0
2023-03-13,1.38,1.65,1.36,1.65,33123,16.56,19.8,16.32,19.8,2760.25,0.0,1.0
2023-03-14,1.38,1.45,1.33,1.33,48200,16.56,17.4,15.96,15.96,4016.66666666667,0.0,1.0
2023-03-15,1.36,1.4272,1.22,1.27,129661,16.32,17.1264,14.64,15.24,10805.0833333333,0.0,1.0
2023-03-16,1.32,1.44,1.32,1.3748,17835,15.84,17.28,15.84,16.4976,1486.25,0.0,1.0
2023-03-17,1.37,1.48,1.32,1.48,24231,16.44,17.76,15.84,17.76,2019.25,0.0,1.0
2023-03-20,1.43,1.65,1.3701,1.46,47600,17.16,19.8,16.4412,17.52,3966.66666666667,0.0,1.0
2023-03-21,1.32,1.4699,1.29,1.4,26253,15.84,17.6388,15.48,16.8,2187.75,0.0,1.0
2023-03-22,1.31,1.45,1.24,1.45,79540,15.72,17.4,14.88,17.4,6628.33333333333,0.0,1.0
2023-03-23,1.29,1.37,1.24,1.27,34963,15.48,16.44,14.88,15.24,2913.58333333333,0.0,1.0
2023-03-24,1.21,1.38,1.16,1.32,48128,14.52,16.56,13.92,15.84,4010.66666666667,0.0,1.0
2023-03-27,1.35,1.5,1.25,1.27,82214,16.2,18.0,15.0,15.24,6851.16666666667,0.0,1.0
2023-03-28,1.24,1.35,1.24,1.35,28714,14.88,16.2,14.88,16.2,2392.83333333333,0.0,1.0
2023-03-29,1.28,1.36,1.26,1.36,20523,15.36,16.32,15.12,16.32,1710.25,0.0,1.0
2023-03-30,1.32,1.37,1.2227,1.25,35514,15.84,16.44,14.6724,15.0,2959.5,0.0,1.0
2023-03-31,1.31,1.33,1.23,1.25,26376,15.72,15.96,14.76,15.0,2198,0.0,1.0
2023-04-03,1.335,1.46,1.26,1.37,53187,16.02,17.52,15.12,16.44,4432.25,0.0,1.0
2023-04-04,2.0,2.4,1.51,1.63,22044447,24.0,28.8,18.12,19.56,1837037.25,0.0,1.0
2023-04-05,1.47,1.81,1.4,1.69,1139999,17.64,21.72,16.8,20.28,94999.9166666667,0.0,1.0
2023-04-06,1.38,1.549,1.255,1.45,530161,16.56,18.588,15.06,17.4,44180.0833333333,0.0,1.0
2023-04-10,1.14,1.38,1.11,1.36,262714,13.68,16.56,13.32,16.32,21892.8333333333,0.0,1.0
2023-04-11,1.24,1.37,1.1207,1.13,284061,14.88,16.44,13.4484,13.56,23671.75,0.0,1.0
2023-04-12,1.21,1.25,1.1345,1.16,155306,14.52,15.0,13.614,13.92,12942.1666666667,0.0,1.0
2023-04-13,1.24,1.39,1.14,1.14,359021,14.88,16.68,13.68,13.68,29918.4166666667,0.0,1.0
2023-04-14,1.18,1.3,1.16,1.28,141835,14.16,15.6,13.92,15.36,11819.5833333333,0.0,1.0
2023-04-17,1.29,1.45,1.2201,1.28,384785,15.48,17.4,14.6412,15.36,32065.4166666667,0.0,1.0
2023-04-18,1.26,1.37,1.2511,1.29,120542,15.12,16.44,15.0132,15.48,10045.1666666667,0.0,1.0
2023-04-19,1.22,1.32,1.21,1.32,28188,14.64,15.84,14.52,15.84,2349,0.0,1.0
2023-04-20,1.04,1.2504,1.01,1.2,110312,12.48,15.0048,12.12,14.4,9192.66666666667,0.0,1.0
2023-04-21,1.18,1.37,1.06,1.06,1407531,14.16,16.44,12.72,12.72,117294.25,0.0,1.0
2023-04-24,1.06,1.13,1.01,1.08,316473,12.72,13.56,12.12,12.96,26372.75,0.0,1.0
2023-04-25,0.9361,1.09,0.903,1.04,313937,11.2332,13.08,10.836,12.48,26161.4166666667,0.0,1.0
2023-04-26,0.9439,0.9949,0.930001,0.9499,63834,11.3268,11.9388,11.160012,11.3988,5319.5,0.0,1.0
2023-04-27,0.8972,0.9749,0.8835,0.95,51786,10.7664,11.6988,10.602,11.4,4315.5,0.0,1.0
2023-04-28,0.89,0.94,0.8502,0.914083,70089,10.68,11.28,10.2024,10.968996,5840.75,0.0,1.0
2023-05-01,0.8876,0.98,0.85,0.966,86933,10.6512,11.76,10.2,11.592,7244.41666666667,0.0,1.0
2023-05-02,0.862,0.909999,0.855,0.909001,23824,10.344,10.919988,10.26,10.908012,1985.33333333333,0.0,1.0
2023-05-03,0.87,0.91,0.85,0.86,23391,10.44,10.92,10.2,10.32,1949.25,0.0,1.0
2023-05-04,0.905,0.949899,0.85,0.8797,33687,10.86,11.398788,10.2,10.5564,2807.25,0.0,1.0
2023-05-05,1.0301,1.05,0.93,0.93,48421,12.3612,12.6,11.16,11.16,4035.08333333333,0.0,1.0
2023-05-08,0.94,1.05,0.894,1.04,100340,11.28,12.6,10.728,12.48,8361.66666666667,0.0,1.0
2023-05-09,0.9365,0.98,0.9118,0.9118,52594,11.238,11.76,10.9416,10.9416,4382.83333333333,0.0,1.0
2023-05-10,1.0067,1.16,0.920201,0.97,164175,12.0804,13.92,11.042412,11.64,13681.25,0.0,1.0
2023-05-11,0.99,1.04,0.95,0.9903,41422,11.88,12.48,11.4,11.8836,3451.83333333333,0.0,1.0
2023-05-12,0.9205,0.9899,0.9106,0.95,63862,11.046,11.8788,10.9272,11.4,5321.83333333333,0.0,1.0
2023-05-15,0.9401,0.9799,0.91,0.91,31654,11.2812,11.7588,10.92,10.92,2637.83333333333,0.0,1.0
2023-05-16,1.04,1.1,0.927,0.959,226452,12.48,13.2,11.124,11.508,18871,0.0,1.0
2023-05-17,0.9602,1.03,0.954,1.02,52110,11.5224,12.36,11.448,12.24,4342.5,0.0,1.0
2023-05-18,1.02,1.05,0.96,0.96,20416,12.24,12.6,11.52,11.52,1701.33333333333,0.0,1.0
2023-05-19,0.9901,1.06,0.9601,1.02,157503,11.8812,12.72,11.5212,12.24,13125.25,0.0,1.0
2023-05-22,1.03,1.07,0.995,1.05,53667,12.36,12.84,11.94,12.6,4472.25,0.0,1.0
2023-05-23,1.0,1.05,0.9801,1.04,65091,12.0,12.6,11.7612,12.48,5424.25,0.0,1.0
2023-05-24,0.8144,1.04,0.7801,1.01,937127,9.7728,12.48,9.3612,12.12,78093.9166666667,0.0,1.0
2023-05-25,0.7399,0.8122,0.662,0.8122,409475,8.8788,9.7464,7.944,9.7464,34122.9166666667,0.0,1.0
2023-05-26,0.725,0.74,0.6807,0.7199,96725,8.7,8.88,8.1684,8.6388,8060.41666666667,0.0,1.0
2023-05-30,0.7,0.7299,0.6082,0.675,130045,8.4,8.7588,7.2984,8.1,10837.0833333333,0.0,1.0
2023-05-31,0.6703,0.72,0.655,0.72,141203,8.0436,8.64,7.86,8.64,11766.9166666667,0.0,1.0
2023-06-01,0.67,0.7015,0.613,0.7015,72565,8.04,8.418,7.356,8.418,6047.08333333333,0.0,1.0
2023-06-02,0.6848,0.6998,0.65,0.66,48413,8.2176,8.3976,7.8,7.92,4034.41666666667,0.0,1.0
2023-06-05,0.7011,0.7199,0.652,0.669508,33208,8.4132,8.6388,7.824,8.034096,2767.33333333333,0.0,1.0
2023-06-06,0.724144,0.73,0.6744,0.6744,30668,8.689728,8.76,8.0928,8.0928,2555.66666666667,0.0,1.0
2023-06-07,0.7,0.73,0.67,0.73,96150,8.4,8.76,8.04,8.76,8012.5,0.0,1.0
2023-06-08,0.69,0.704,0.66,0.68,44043,8.28,8.448,7.92,8.16,3670.25,0.0,1.0
2023-06-09,0.695,0.6959,0.67,0.6875,15891,8.34,8.3508,8.04,8.25,1324.25,0.0,1.0
2023-06-12,0.745,0.779899,0.6953,0.705,74440,8.94,9.358788,8.3436,8.46,6203.33333333333,0.0,1.0
2023-06-13,0.7974,0.83,0.7401,0.76,169054,9.5688,9.96,8.8812,9.12,14087.8333333333,0.0,1.0
2023-06-14,0.785,0.88,0.781,0.82,126175,9.42,10.56,9.372,9.84,10514.5833333333,0.0,1.0
2023-06-15,0.812,0.876399,0.77,0.81,70770,9.74400000000001,10.516788,9.24,9.72,5897.49999999999,0.0,1.0
2023-06-16,0.7303,0.86,0.7303,0.8,91881,8.7636,10.32,8.7636,9.6,7656.75,0.0,1.0
2023-06-20,0.715,0.8037,0.7041,0.75,47974,8.58,9.6444,8.4492,9.0,3997.83333333333,0.0,1.0
2023-06-21,0.6853,0.749899,0.6853,0.71,64701,8.2236,8.998788,8.2236,8.52,5391.75,0.0,1.0
2023-06-22,0.721,0.86,0.6336,0.6799,889741,8.652,10.32,7.6032,8.1588,74145.0833333333,0.0,1.0
2023-06-23,0.82,0.83,0.662,0.73,878687,9.84,9.96,7.944,8.76,73223.9166666667,0.0,1.0
2023-06-26,0.76,0.82,0.744,0.78,233789,9.12,9.84,8.928,9.36,19482.4166666667,0.0,1.0
2023-06-27,0.715049,0.759,0.68,0.759,257094,8.580588,9.108,8.16,9.108,21424.5,0.0,1.0
2023-06-28,0.682,0.7287,0.6706,0.7,151416,8.184,8.7444,8.0472,8.4,12618,0.0,1.0
2023-06-29,0.698,0.71,0.67501,0.69,68639,8.376,8.52,8.10012,8.28,5719.91666666667,0.0,1.0
2023-06-30,0.6925,0.75,0.68,0.75,75576,8.31,9.0,8.16,9.0,6298,0.0,1.0
2023-07-03,0.701,0.739699,0.68,0.68,57937,8.412,8.876388,8.16,8.16,4828.08333333333,0.0,1.0
2023-07-05,0.6999,0.724999,0.694,0.71,59032,8.3988,8.699988,8.328,8.52,4919.33333333333,0.0,1.0
2023-07-06,0.7001,0.7125,0.6574,0.71,112160,8.4012,8.55,7.8888,8.52,9346.66666666667,0.0,1.0
2023-07-07,0.696,0.709699,0.6613,0.6613,44129,8.352,8.516388,7.9356,7.9356,3677.41666666667,0.0,1.0
2023-07-10,0.725,0.725,0.68,0.71,70688,8.7,8.7,8.16,8.52,5890.66666666667,0.0,1.0
2023-07-11,0.700101,0.72,0.6901,0.7082,21322,8.401212,8.64,8.2812,8.4984,1776.83333333333,0.0,1.0
2023-07-12,1.34,1.6,0.691,0.692,13837737,16.08,19.2,8.292,8.304,1153144.75,0.0,1.0
2023-07-13,1.02,1.13,0.82,1.04,3226198,12.24,13.56,9.84,12.48,268849.833333333,0.0,1.0
2023-07-14,0.8909,1.0899,0.87,0.9266,921298,10.6908,13.0788,10.44,11.1192,76774.8333333333,0.0,1.0
2023-07-17,0.7811,0.854551,0.78,0.8387,291549,9.3732,10.254612,9.36,10.0644,24295.75,0.0,1.0
2023-07-18,0.799,0.83,0.7511,0.8,109753,9.588,9.96,9.0132,9.6,9146.08333333333,0.0,1.0
2023-07-19,0.809899,0.825499,0.7619,0.8192,177370,9.718788,9.905988,9.1428,9.8304,14780.8333333333,0.0,1.0
2023-07-20,0.74,0.82,0.726,0.8146,154707,8.88,9.84,8.712,9.7752,12892.25,0.0,1.0
2023-07-21,0.7199,0.77789,0.7,0.7375,67939,8.6388,9.33468,8.4,8.85,5661.58333333333,0.0,1.0
2023-07-24,0.7085,0.75,0.6899,0.7,76184,8.502,9.0,8.2788,8.4,6348.66666666667,0.0,1.0
2023-07-25,0.6802,0.747,0.6802,0.691,54783,8.1624,8.964,8.1624,8.292,4565.25,0.0,1.0
2023-07-26,0.67,0.709,0.65,0.709,73545,8.04,8.508,7.8,8.508,6128.75,0.0,1.0
2023-07-27,0.679,0.699,0.6606,0.678,108483,8.148,8.388,7.9272,8.136,9040.25,0.0,1.0
2023-07-28,0.7,0.72,0.679,0.679,144656,8.4,8.64,8.148,8.148,12054.6666666667,0.0,1.0
2023-07-31,0.7179,0.72,0.68,0.68,103990,8.6148,8.64,8.16,8.16,8665.83333333333,0.0,1.0
2023-08-01,0.77,0.7839,0.6856,0.7193,193648,9.24,9.4068,8.2272,8.6316,16137.3333333333,0.0,1.0
2023-08-02,0.7499,0.769,0.71,0.769,60485,8.9988,9.228,8.52,9.228,5040.41666666667,0.0,1.0
2023-08-03,0.73,0.7499,0.7,0.73,32595,8.76,8.9988,8.4,8.76,2716.25,0.0,1.0
2023-08-04,0.7,0.7498,0.6805,0.7185,113908,8.4,8.9976,8.166,8.622,9492.33333333333,0.0,1.0
2023-08-07,0.717,0.7539,0.681,0.71,33871,8.604,9.0468,8.172,8.52,2822.58333333333,0.0,1.0
2023-08-08,0.688,0.877499,0.6313,0.8205,4202319,8.256,10.529988,7.5756,9.846,350193.25,0.0,1.0
2023-08-09,0.7289,0.74,0.62,0.641,494046,8.7468,8.88,7.44,7.692,41170.5,0.0,1.0
2023-08-10,0.72,0.72,0.66,0.7074,103384,8.64,8.64,7.92,8.4888,8615.33333333333,0.0,1.0
2023-08-11,0.691,0.729,0.68,0.729,54810,8.292,8.748,8.16,8.748,4567.5,0.0,1.0
2023-08-14,0.6923,0.71,0.6763,0.6763,67500,8.3076,8.52,8.1156,8.1156,5625,0.0,1.0
2023-08-15,0.67,0.7,0.6605,0.676,84350,8.04,8.4,7.926,8.112,7029.16666666667,0.0,1.0
2023-08-16,0.623,0.687,0.6,0.68,90049,7.476,8.244,7.2,8.16,7504.08333333333,0.0,1.0
2023-08-17,0.5352,0.596,0.52,0.596,103922,6.4224,7.152,6.24,7.152,8660.16666666667,0.0,1.0
2023-08-18,0.5355,0.5604,0.5202,0.539,19139,6.426,6.7248,6.2424,6.468,1594.91666666667,0.0,1.0
2023-08-21,0.535,0.56,0.5225,0.548,16436,6.42,6.72,6.27,6.576,1369.66666666667,0.0,1.0
2023-08-22,0.52,0.6,0.52,0.536,29559,6.24,7.2,6.24,6.432,2463.25,0.0,1.0
2023-08-23,0.5301,0.5365,0.52,0.535,21637,6.3612,6.438,6.24,6.42,1803.08333333333,0.0,1.0
2023-08-24,0.4546,0.6027,0.341,0.504,240215,5.4552,7.2324,4.092,6.048,20017.9166666667,0.0,1.0
2023-08-25,0.422,0.477,0.41,0.477,74255,5.064,5.724,4.92,5.724,6187.91666666667,0.0,1.0
2023-08-28,0.44,0.48,0.4336,0.456,140565,5.28,5.76,5.2032,5.472,11713.75,0.0,1.0
2023-08-29,0.3951,0.51,0.373,0.4788,261834,4.7412,6.12,4.476,5.7456,21819.5,0.0,1.0
2023-08-30,0.431,0.449,0.3814,0.3832,168523,5.172,5.388,4.5768,4.5984,14043.5833333333,0.0,1.0
2023-08-31,0.44,0.46,0.414,0.4232,189095,5.28,5.52,4.968,5.0784,15757.9166666667,0.0,1.0
2023-09-01,0.4208,0.466,0.4208,0.456,51920,5.0496,5.592,5.0496,5.472,4326.66666666667,0.0,1.0
2023-09-05,0.4014,0.4325,0.4007,0.4324,167346,4.8168,5.19,4.8084,5.1888,13945.5,0.0,1.0
2023-09-06,0.448,0.4999,0.39,0.405101,1325645,5.376,5.9988,4.68,4.861212,110470.416666667,0.0,1.0
2023-09-07,0.3979,0.4402,0.36,0.438,261206,4.7748,5.2824,4.32,5.256,21767.1666666667,0.0,1.0
2023-09-08,0.4025,0.42,0.371,0.406,70794,4.83,5.04,4.452,4.872,5899.5,0.0,1.0
2023-09-11,0.3871,0.4823,0.3605,0.383,1794808,4.6452,5.7876,4.326,4.596,149567.333333333,0.0,1.0
2023-09-12,0.409,0.4162,0.36,0.387,606805,4.908,4.9944,4.32,4.644,50567.0833333333,0.0,1.0
2023-09-13,0.374,0.4001,0.3325,0.4,403726,4.488,4.8012,3.99,4.8,33643.8333333333,0.0,1.0
2023-09-14,0.353,0.39,0.332,0.362,416664,4.236,4.68,3.984,4.344,34722,0.0,1.0
2023-09-15,0.357,0.3762,0.3215,0.3663,246742,4.284,4.5144,3.858,4.3956,20561.8333333333,0.0,1.0
2023-09-18,0.3414,0.38,0.34,0.38,181927,4.0968,4.56,4.08,4.56,15160.5833333333,0.0,1.0
2023-09-19,0.3166,0.3717,0.3099,0.3557,284653,3.7992,4.4604,3.7188,4.2684,23721.0833333333,0.0,1.0
2023-09-20,0.335,0.34,0.3151,0.3222,594000,4.02,4.08,3.7812,3.8664,49500,0.0,1.0
2023-09-21,0.3062,0.33,0.3,0.325,334427,3.6744,3.96,3.6,3.9,27868.9166666667,0.0,1.0
2023-09-22,0.308,0.326,0.2822,0.3116,1512092,3.696,3.912,3.3864,3.7392,126007.666666667,0.0,1.0
2023-09-25,0.326,0.3495,0.3,0.3149,400366,3.912,4.194,3.6,3.7788,33363.8333333333,0.0,1.0
2023-09-26,0.3553,0.3779,0.3001,0.3208,402690,4.2636,4.5348,3.6012,3.8496,33557.5,0.0,1.0
2023-09-27,0.42,0.44,0.33,0.348,1126903,5.04,5.28,3.96,4.176,93908.5833333333,0.0,1.0
2023-09-28,0.363,0.439899,0.3375,0.4255,494557,4.356,5.278788,4.05,5.106,41213.0833333333,0.0,1.0
2023-09-29,0.345,0.378,0.3375,0.358,362341,4.14,4.536,4.05,4.296,30195.0833333333,0.0,1.0
2023-10-02,0.381599,0.39,0.360201,0.367,294478,4.579188,4.68,4.322412,4.404,24539.8333333333,0.0,1.0
2023-10-03,0.441,0.4662,0.39,0.39,1290226,5.292,5.5944,4.68,4.68,107518.833333333,0.0,1.0
2023-10-04,0.44,0.4599,0.39,0.4498,497898,5.28,5.5188,4.68,5.3976,41491.5,0.0,1.0
2023-10-05,0.45,0.46,0.41,0.4268,282129,5.4,5.52,4.92,5.1216,23510.75,0.0,1.0
2023-10-06,0.53,0.53,0.44,0.4439,458358,6.36,6.36,5.28,5.3268,38196.5,0.0,1.0
2023-10-09,0.55,0.58,0.488,0.57,843313,6.6,6.96,5.856,6.84,70276.0833333333,0.0,1.0
2023-10-10,0.576999,0.6,0.54,0.58,373454,6.923988,7.2,6.48,6.96,31121.1666666667,0.0,1.0
2023-10-11,0.637,0.68,0.56,0.577,805769,7.644,8.16,6.72,6.924,67147.4166666667,0.0,1.0
2023-10-12,0.6976,0.78,0.61,0.62,1374853,8.3712,9.36,7.32,7.44,114571.083333333,0.0,1.0
2023-10-13,0.965,1.03,0.72,0.7391,3668025,11.58,12.36,8.64,8.8692,305668.75,0.0,1.0
2023-10-16,0.698,1.01,0.550001,1.01,2981195,8.376,12.12,6.600012,12.12,248432.916666667,0.0,1.0
2023-10-17,0.5822,0.73,0.5605,0.72,962447,6.9864,8.76,6.726,8.64,80203.9166666667,0.0,1.0
2023-10-18,0.5251,0.6192,0.4801,0.5812,875248,6.3012,7.4304,5.7612,6.9744,72937.3333333333,0.0,1.0
2023-10-19,0.495,0.52,0.4856,0.498,317486,5.94,6.24,5.8272,5.976,26457.1666666667,0.0,1.0
2023-10-20,0.4465,0.4872,0.4209,0.46,222451,5.358,5.8464,5.0508,5.52,18537.5833333333,0.0,1.0
2023-10-23,0.398,0.4752,0.3734,0.4752,478553,4.776,5.7024,4.4808,5.7024,39879.4166666667,0.0,1.0
2023-10-24,0.3767,0.4,0.3556,0.398,352925,4.5204,4.8,4.2672,4.776,29410.4166666667,0.0,1.0
2023-10-25,0.4,0.467,0.377,0.3908,625609,4.8,5.604,4.524,4.6896,52134.0833333333,0.0,1.0
2023-10-26,0.4164,0.44,0.4,0.4318,131157,4.9968,5.28,4.8,5.1816,10929.75,0.0,1.0
2023-10-27,0.448,0.4936,0.4012,0.4177,313596,5.376,5.9232,4.8144,5.0124,26133,0.0,1.0
2023-10-30,0.399,0.4346,0.3818,0.4346,324783,4.788,5.2152,4.5816,5.2152,27065.25,0.0,1.0
2023-10-31,0.39,0.42,0.38,0.419,215298,4.68,5.04,4.56,5.028,17941.5,0.0,1.0
2023-11-01,0.381,0.426999,0.38,0.4058,208581,4.572,5.123988,4.56,4.8696,17381.75,0.0,1.0
2023-11-02,0.3902,0.403899,0.3702,0.381,79730,4.6824,4.846788,4.4424,4.572,6644.16666666667,0.0,1.0
2023-11-03,0.38,0.4,0.3511,0.3975,163429,4.56,4.8,4.2132,4.77,13619.0833333333,0.0,1.0
2023-11-06,0.391199,0.392999,0.36001,0.371,117313,4.694388,4.715988,4.32012,4.452,9776.08333333333,0.0,1.0
2023-11-07,0.3711,0.4,0.3512,0.38,133862,4.4532,4.8,4.2144,4.56,11155.1666666667,0.0,1.0
2023-11-08,0.3051,0.3669,0.2963,0.365,449846,3.6612,4.4028,3.5556,4.38,37487.1666666667,0.0,1.0
2023-11-09,0.306,0.3359,0.2951,0.309,301702,3.672,4.0308,3.5412,3.708,25141.8333333333,0.0,1.0
2023-11-10,0.3331,0.3596,0.3001,0.3237,304683,3.9972,4.3152,3.6012,3.8844,25390.25,0.0,1.0
2023-11-13,0.34,0.356,0.3331,0.3475,95752,4.08,4.272,3.9972,4.17,7979.33333333333,0.0,1.0
2023-11-14,0.313,0.35,0.3121,0.3492,110038,3.756,4.2,3.7452,4.1904,9169.83333333333,0.0,1.0
2023-11-15,0.3069,0.33,0.29,0.323001,141473,3.6828,3.96,3.48,3.876012,11789.4166666667,0.0,1.0
2023-11-16,0.3,0.31,0.2694,0.3088,1302167,3.6,3.72,3.2328,3.7056,108513.916666667,0.0,1.0
2023-11-17,0.325,0.3422,0.29,0.2974,266347,3.9,4.1064,3.48,3.5688,22195.5833333333,0.0,1.0
2023-11-20,0.383,0.3999,0.315,0.3197,665948,4.596,4.7988,3.78,3.8364,55495.6666666667,0.0,1.0
2023-11-21,0.375,0.383,0.3561,0.383,113303,4.5,4.596,4.2732,4.596,9441.91666666667,0.0,1.0
2023-11-22,0.39,0.4099,0.3553,0.3676,155874,4.68,4.9188,4.2636,4.4112,12989.5,0.0,1.0
2023-11-24,0.395,0.418,0.3703,0.418,26871,4.74,5.016,4.4436,5.016,2239.25,0.0,1.0
2023-11-27,0.3814,0.415,0.378,0.415,123850,4.5768,4.98,4.536,4.98,10320.8333333333,0.0,1.0
2023-11-28,0.3783,0.400101,0.371,0.39,87514,4.5396,4.801212,4.452,4.68,7292.83333333333,0.0,1.0
2023-11-29,0.376,0.42,0.3703,0.42,124204,4.512,5.04,4.4436,5.04,10350.3333333333,0.0,1.0
2023-11-30,0.365,0.405,0.35,0.405,74638,4.38,4.86,4.2,4.86,6219.83333333333,0.0,1.0
2023-12-01,0.38,0.3852,0.333,0.333,123493,4.56,4.6224,3.996,3.996,10291.0833333333,0.0,1.0
2023-12-04,0.362,0.3998,0.3403,0.38,417016,4.344,4.7976,4.0836,4.56,34751.3333333333,0.0,1.0
2023-12-05,0.4289,0.4345,0.3658,0.3975,483430,5.1468,5.214,4.3896,4.77,40285.8333333333,0.0,1.0
2023-12-06,0.3951,0.4499,0.3711,0.432,430833,4.7412,5.3988,4.4532,5.184,35902.75,0.0,1.0
2023-12-07,0.3648,0.371099,0.3335,0.3595,134599,4.3776,4.453188,4.002,4.314,11216.5833333333,0.0,1.0
2023-12-08,0.3555,0.3649,0.337,0.3529,81802,4.266,4.3788,4.044,4.2348,6816.83333333333,0.0,1.0
2023-12-11,0.359,0.378,0.3333,0.378,59319,4.308,4.536,3.9996,4.536,4943.25,0.0,1.0
2023-12-12,0.341,0.368,0.34,0.368,50303,4.092,4.416,4.08,4.416,4191.91666666667,0.0,1.0
2023-12-13,0.342075,0.3453,0.3206,0.3453,154034,4.1049,4.1436,3.8472,4.1436,12836.1666666667,0.0,1.0
2023-12-14,0.3441,0.358,0.33,0.35,152835,4.1292,4.296,3.96,4.2,12736.25,0.0,1.0
2023-12-15,0.3352,0.3499,0.3123,0.3463,181087,4.0224,4.1988,3.7476,4.1556,15090.5833333333,0.0,1.0
2023-12-18,0.321,0.345486,0.313,0.339,62606,3.852,4.145832,3.756,4.068,5217.16666666667,0.0,1.0
2023-12-19,0.3398,0.3697,0.312,0.3536,113986,4.0776,4.4364,3.744,4.2432,9498.83333333333,0.0,1.0
2023-12-20,0.3268,0.365,0.305,0.3499,432464,3.9216,4.38,3.66,4.1988,36038.6666666667,0.0,1.0
2023-12-21,0.339,0.339,0.308,0.325,476405,4.068,4.068,3.696,3.9,39700.4166666667,0.0,1.0
2023-12-22,0.345,0.345,0.315,0.341,37676,4.14,4.14,3.78,4.092,3139.66666666667,0.0,1.0
2023-12-26,0.3399,0.349,0.3193,0.349,132337,4.0788,4.188,3.8316,4.188,11028.0833333333,0.0,1.0
2023-12-27,0.34,0.35,0.31,0.3401,162873,4.08,4.2,3.72,4.0812,13572.75,0.0,1.0
2023-12-28,0.3251,0.3465,0.32,0.3302,120232,3.9012,4.158,3.84,3.9624,10019.3333333333,0.0,1.0
2023-12-29,0.34,0.345,0.32,0.34,88202,4.08,4.14,3.84,4.08,7350.16666666667,0.0,1.0
2024-01-02,0.3389,0.35,0.327,0.34,56497,4.0668,4.2,3.924,4.08,4708.08333333333,0.0,1.0
2024-01-03,0.318,0.3384,0.3055,0.32,83096,3.816,4.0608,3.666,3.84,6924.66666666667,0.0,1.0
2024-01-04,0.3398,0.35,0.31,0.33,107853,4.0776,4.2,3.72,3.96,8987.75,0.0,1.0
2024-01-05,0.338686,0.356,0.315,0.323,315223,4.064232,4.272,3.78,3.876,26268.5833333333,0.0,1.0
2024-01-08,0.3945,0.4,0.3376,0.3462,281091,4.734,4.8,4.0512,4.1544,23424.25,0.0,1.0
2024-01-09,0.388,0.4,0.350201,0.4,115756,4.656,4.8,4.202412,4.8,9646.33333333333,0.0,1.0
2024-01-10,0.35,0.3885,0.3385,0.3769,261660,4.2,4.662,4.062,4.5228,21805,0.0,1.0
2024-01-11,0.3,0.33,0.2631,0.329,782421,3.6,3.96,3.1572,3.948,65201.75,0.0,1.0
2024-01-12,0.2841,0.3,0.2682,0.277,262045,3.4092,3.6,3.2184,3.324,21837.0833333333,0.0,1.0
2024-01-16,0.269899,0.2756,0.2521,0.2756,1284067,3.238788,3.3072,3.0252,3.3072,107005.583333333,0.0,1.0
2024-01-17,0.272,0.2831,0.25,0.263,267281,3.264,3.3972,3.0,3.156,22273.4166666667,0.0,1.0
2024-01-18,0.2501,0.2796,0.25,0.25,152500,3.0012,3.3552,3.0,3.0,12708.3333333333,0.0,1.0
2024-01-19,0.2475,0.3341,0.2245,0.33,7725129,2.97,4.0092,2.694,3.96,643760.75,0.0,1.0
2024-01-22,0.223,0.2329,0.21,0.229,688145,2.676,2.7948,2.52,2.748,57345.4166666667,0.0,1.0
2024-01-23,0.2397,0.249,0.19,0.19,814355,2.8764,2.988,2.28,2.28,67862.9166666667,0.0,1.0
2024-01-24,0.2499,0.25,0.2211,0.2369,541170,2.9988,3.0,2.6532,2.8428,45097.5,0.0,1.0
2024-01-25,0.228,0.25,0.221,0.2378,238984,2.736,3.0,2.652,2.8536,19915.3333333333,0.0,1.0
2024-01-26,0.2301,0.2476,0.223,0.228,239566,2.7612,2.9712,2.676,2.736,19963.8333333333,0.0,1.0
2024-01-29,0.214,0.24,0.2104,0.2297,109269,2.568,2.88,2.5248,2.7564,9105.75,0.0,1.0
2024-01-30,0.213,0.2304,0.203,0.203,241514,2.556,2.7648,2.436,2.436,20126.1666666667,0.0,1.0
2024-01-31,0.216,0.2389,0.212,0.227,293090,2.592,2.8668,2.544,2.724,24424.1666666667,0.0,1.0
2024-02-01,0.2111,0.222401,0.206,0.2131,136197,2.5332,2.668812,2.472,2.5572,11349.75,0.0,1.0
2024-02-02,0.2003,0.21,0.194,0.201,185077,2.4036,2.52,2.328,2.412,15423.0833333333,0.0,1.0
2024-02-05,0.239799,0.24,0.2,0.2,449672,2.877588,2.88,2.4,2.4,37472.6666666667,0.0,1.0
2024-02-06,0.2392,0.24,0.21,0.2326,117076,2.8704,2.88,2.52,2.7912,9756.33333333333,0.0,1.0
2024-02-07,0.229899,0.24,0.2103,0.24,153076,2.758788,2.88,2.5236,2.88,12756.3333333333,0.0,1.0
2024-02-08,0.211,0.2299,0.2105,0.22,130679,2.532,2.7588,2.526,2.64,10889.9166666667,0.0,1.0
2024-02-09,0.2121,0.2246,0.211,0.2227,48463,2.5452,2.6952,2.532,2.6724,4038.58333333333,0.0,1.0
2024-02-12,0.2131,0.235,0.2108,0.2221,154191,2.5572,2.82,2.5296,2.6652,12849.25,0.0,1.0
2024-02-13,0.2181,0.22,0.1808,0.206,175118,2.6172,2.64,2.1696,2.472,14593.1666666667,0.0,1.0
2024-02-14,0.2209,0.244649,0.2,0.22,243077,2.6508,2.935788,2.4,2.64,20256.4166666667,0.0,1.0
2024-02-15,0.255,0.3099,0.2152,0.2245,1018112,3.06,3.7188,2.5824,2.694,84842.6666666667,0.0,1.0
2024-02-16,0.7068,1.6,0.64,1.2,108068826,8.4816,19.2,7.68,14.4,9005735.5,0.0,1.0
2024-02-20,0.6271,0.68,0.5462,0.5486,4796802,7.5252,8.16,6.5544,6.5832,399733.5,0.0,1.0
2024-02-21,0.4431,0.592,0.4075,0.5568,2728628,5.3172,7.104,4.89,6.6816,227385.666666667,0.0,1.0
2024-02-22,0.5054,0.72,0.4117,0.4537,10349993,6.0648,8.64,4.9404,5.4444,862499.416666667,0.0,1.0
2024-02-23,0.5295,0.63,0.4501,0.4746,3124975,6.354,7.56,5.4012,5.6952,260414.583333333,0.0,1.0
2024-02-26,0.664,0.8851,0.5233,0.5233,7833693,7.968,10.6212,6.2796,6.2796,652807.75,0.0,1.0
2024-02-27,0.6031,0.88,0.6001,0.685,6712769,7.2372,10.56,7.2012,8.22,559397.416666667,0.0,1.0
2024-02-28,0.5526,0.669,0.5413,0.669,1640080,6.6312,8.028,6.4956,8.028,136673.333333333,0.0,1.0
2024-02-29,0.5325,0.58,0.475,0.5621,1028444,6.39,6.96,5.7,6.7452,85703.6666666667,0.0,1.0
2024-03-01,0.5494,0.5709,0.492,0.5226,747182,6.5928,6.8508,5.904,6.2712,62265.1666666667,0.0,1.0
2024-03-04,0.523,0.5677,0.5,0.5329,446352,6.276,6.8124,6.0,6.3948,37196,0.0,1.0
2024-03-05,0.5016,0.536,0.4902,0.5105,349752,6.0192,6.432,5.8824,6.126,29146,0.0,1.0
2024-03-06,0.4724,0.525,0.44,0.49,980494,5.6688,6.3,5.28,5.88,81707.8333333333,0.0,1.0
2024-03-07,0.5136,0.5499,0.421,0.45,1564381,6.1632,6.5988,5.052,5.4,130365.083333333,0.0,1.0
2024-03-08,6.325,6.545,5.33,6.31,291905,6.325,6.545,5.33,6.31,291905,0.0,0.0833333333333333
2024-03-11,6.0,6.58,5.76,6.37,159181,6.0,6.58,5.76,6.37,159181,0.0,1.0
2024-03-12,5.32,5.98,5.3,5.98,132852,5.32,5.98,5.3,5.98,132852,0.0,1.0
2024-03-13,8.04,16.27,6.5,10.59,43352348,8.04,16.27,6.5,10.59,43352348,0.0,1.0
2024-03-14,8.6,9.74,7.63,9.2,1349803,8.6,9.74,7.63,9.2,1349803,0.0,1.0
2024-03-15,6.96,8.14,6.75,7.56,376920,6.96,8.14,6.75,7.56,376920,0.0,1.0
2024-03-18,6.71,7.27,6.5003,6.68,294123,6.71,7.27,6.5003,6.68,294123,0.0,1.0
2024-03-19,6.8,6.8819,6.12,6.5,131417,6.8,6.8819,6.12,6.5,131417,0.0,1.0
2024-03-20,7.74,7.9,6.66,6.76,323444,7.74,7.9,6.66,6.76,323444,0.0,1.0
2024-03-21,7.37,7.65,7.0601,7.43,89319,7.37,7.65,7.0601,7.43,89319,0.0,1.0
2024-03-22,6.0,7.18,5.92,7.1,177611,6.0,7.18,5.92,7.1,177611,0.0,1.0
2024-03-25,5.94,6.6372,5.91,6.35,65255,5.94,6.6372,5.91,6.35,65255,0.0,1.0
2024-03-26,6.26,6.35,5.96,6.06,86408,6.26,6.35,5.96,6.06,86408,0.0,1.0
2024-03-27,6.14,6.5199,6.02,6.26,54816,6.14,6.5199,6.02,6.26,54816,0.0,1.0
2024-03-28,6.14,6.23,6.0,6.0,28969,6.14,6.23,6.0,6.0,28969,0.0,1.0
2024-04-01,6.03,6.32,5.9501,6.03,44641,6.03,6.32,5.9501,6.03,44641,0.0,1.0
2024-04-02,5.86,6.7,5.5,6.65,1397998,5.86,6.7,5.5,6.65,1397998,0.0,1.0
2024-04-03,6.0,6.0,5.4301,5.65,68548,6.0,6.0,5.4301,5.65,68548,0.0,1.0
2024-04-04,6.0,6.09,5.57,5.57,39871,6.0,6.09,5.57,5.57,39871,0.0,1.0
2024-04-05,6.14,6.6,5.75,5.79,213061,6.14,6.6,5.75,5.79,213061,0.0,1.0
2024-04-08,6.9,6.95,6.08,6.31,142740,6.9,6.95,6.08,6.31,142740,0.0,1.0
2024-04-09,7.04,7.24,6.47,6.81,93410,7.04,7.24,6.47,6.81,93410,0.0,1.0
2024-04-10,6.9,7.31,6.6,7.31,23452,6.9,7.31,6.6,7.31,23452,0.0,1.0
2024-04-11,6.64,7.05,6.35,6.49,19898,6.64,7.05,6.35,6.49,19898,0.0,1.0
2024-04-12,6.45,6.97,6.27,6.65,52857,6.45,6.97,6.27,6.65,52857,0.0,1.0
2024-04-15,5.72,6.32,5.57,6.3,46449,5.72,6.32,5.57,6.3,46449,0.0,1.0
2024-04-16,5.93,6.11,5.51,5.55,60549,5.93,6.11,5.51,5.55,60549,0.0,1.0
2024-04-17,5.79,6.4,5.45,6.273,104156,5.79,6.4,5.45,6.273,104156,0.0,1.0
2024-04-18,5.8,6.28,5.55,5.67,112095,5.8,6.28,5.55,5.67,112095,0.0,1.0
2024-04-19,6.04,6.29,5.52,5.52,56000,6.04,6.29,5.52,5.52,56000,0.0,1.0
2024-04-22,6.1,6.12,5.74,5.9,18714,6.1,6.12,5.74,5.9,18714,0.0,1.0
2024-04-23,5.72,6.14,5.65,5.93,29192,5.72,6.14,5.65,5.93,29192,0.0,1.0
2024-04-24,5.33,5.78,5.1,5.67,20413,5.33,5.78,5.1,5.67,20413,0.0,1.0
2024-04-25,5.01,5.37,4.68,5.27,134141,5.01,5.37,4.68,5.27,134141,0.0,1.0
2024-04-26,4.99,5.123,4.9071,4.95,10587,4.99,5.123,4.9071,4.95,10587,0.0,1.0
2024-04-29,5.19,5.2299,4.88,4.97,11635,5.19,5.2299,4.88,4.97,11635,0.0,1.0
2024-04-30,5.08,5.1,4.9,5.1,6348,5.08,5.1,4.9,5.1,6348,0.0,1.0
2024-05-01,4.89,5.23,4.8751,5.08,13978,4.89,5.23,4.8751,5.08,13978,0.0,1.0
2024-05-02,4.5857,4.71,4.45,4.71,21424,4.5857,4.71,4.45,4.71,21424,0.0,1.0
2024-05-03,4.63,4.6599,4.3401,4.405,21133,4.63,4.6599,4.3401,4.405,21133,0.0,1.0
2024-05-06,4.7,4.86,4.51,4.63,36416,4.7,4.86,4.51,4.63,36416,0.0,1.0
2024-05-07,4.2,4.7,4.2,4.42,102059,4.2,4.7,4.2,4.42,102059,0.0,1.0
2024-05-08,4.15,4.4,3.62,4.35,22795,4.15,4.4,3.62,4.35,22795,0.0,1.0
2024-05-09,3.9,4.11,3.85,4.03,23157,3.9,4.11,3.85,4.03,23157,0.0,1.0
2024-05-10,3.58,3.97,3.5201,3.9,29585,3.58,3.97,3.5201,3.9,29585,0.0,1.0
2024-05-13,3.76,3.77,3.25,3.55,51989,3.76,3.77,3.25,3.55,51989,0.0,1.0
2024-05-14,3.86,3.98,3.565,3.67,37433,3.86,3.98,3.565,3.67,37433,0.0,1.0
2024-05-15,3.69,3.8997,3.5,3.86,19811,3.69,3.8997,3.5,3.86,19811,0.0,1.0
2024-05-16,3.93,3.93,3.585,3.71,31606,3.93,3.93,3.585,3.71,31606,0.0,1.0
2024-05-17,3.93,4.08,3.84,4.08,12705,3.93,4.08,3.84,4.08,12705,0.0,1.0
2024-05-20,3.8,3.9,3.76,3.86,9941,3.8,3.9,3.76,3.86,9941,0.0,1.0
2024-05-21,3.64,3.86,3.61,3.86,12792,3.64,3.86,3.61,3.86,12792,0.0,1.0
2024-05-22,3.62,3.75,3.57,3.64,14318,3.62,3.75,3.57,3.64,14318,0.0,1.0
2024-05-23,3.7,3.85,3.55,3.79,9725,3.7,3.85,3.55,3.79,9725,0.0,1.0
2024-05-24,3.57,3.8294,3.56,3.8294,9038,3.57,3.8294,3.56,3.8294,9038,0.0,1.0
2024-05-28,3.82,3.82,3.5,3.5,11308,3.82,3.82,3.5,3.5,11308,0.0,1.0
2024-05-29,3.69,3.85,3.66,3.83,6866,3.69,3.85,3.66,3.83,6866,0.0,1.0
2024-05-30,3.6628,3.84,3.65,3.78,3325,3.6628,3.84,3.65,3.78,3325,0.0,1.0
2024-05-31,3.75,3.8,3.75,3.75,3123,3.75,3.8,3.75,3.75,3123,0.0,1.0
2024-06-03,4.01,4.0435,3.6,4.0435,7279,4.01,4.0435,3.6,4.0435,7279,0.0,1.0
2024-06-04,3.82,3.89,3.74,3.89,4649,3.82,3.89,3.74,3.89,4649,0.0,1.0
2024-06-05,3.71,3.89,3.65,3.86,4438,3.71,3.89,3.65,3.86,4438,0.0,1.0
2024-06-06,3.6111,3.7584,3.58,3.58,5956,3.6111,3.7584,3.58,3.58,5956,0.0,1.0
2024-06-07,3.65,3.76,3.53,3.76,5952,3.65,3.76,3.53,3.76,5952,0.0,1.0
2024-06-10,3.5,3.66,3.5,3.65,9674,3.5,3.66,3.5,3.65,9674,0.0,1.0
2024-06-11,3.33,3.64,3.33,3.5,7543,3.33,3.64,3.33,3.5,7543,0.0,1.0
2024-06-12,3.52,3.6199,3.25,3.49,15901,3.52,3.6199,3.25,3.49,15901,0.0,1.0
2024-06-13,3.69,3.93,3.5101,3.5103,22113,3.69,3.93,3.5101,3.5103,22113,0.0,1.0
2024-06-14,3.655,3.75,3.57,3.69,3766,3.655,3.75,3.57,3.69,3766,0.0,1.0
2024-06-17,3.63,3.7,3.56,3.61,4835,3.63,3.7,3.56,3.61,4835,0.0,1.0
2024-06-18,3.46,3.785,3.43,3.785,5900,3.46,3.785,3.43,3.785,5900,0.0,1.0
2024-06-20,3.17,3.4602,3.0001,3.43,16861,3.17,3.4602,3.0001,3.43,16861,0.0,1.0
2024-06-21,2.95,3.23,2.95,3.23,15701,2.95,3.23,2.95,3.23,15701,0.0,1.0
2024-06-24,2.8,3.01,2.8,2.89,7517,2.8,3.01,2.8,2.89,7517,0.0,1.0
2024-06-25,2.9,3.2381,2.9,3.04,6633,2.9,3.2381,2.9,3.04,6633,0.0,1.0
2024-06-26,2.66,3.2599,2.66,3.2599,4886,2.66,3.2599,2.66,3.2599,4886,0.0,1.0
2024-06-27,2.76,2.98,2.752,2.98,8136,2.76,2.98,2.752,2.98,8136,0.0,1.0
2024-06-28,2.78,2.78,2.7,2.74,7696,2.78,2.78,2.7,2.74,7696,0.0,1.0
2024-07-01,2.73,2.78,2.73,2.78,3150,2.73,2.78,2.73,2.78,3150,0.0,1.0
2024-07-02,2.7059,2.73,2.7,2.73,1631,2.7059,2.73,2.7,2.73,1631,0.0,1.0
2024-07-03,2.64,2.6802,2.64,2.6802,2585,2.64,2.6802,2.64,2.6802,2585,0.0,1.0
2024-07-05,2.585,2.7999,2.5,2.7418,9679,2.585,2.7999,2.5,2.7418,9679,0.0,1.0
2024-07-08,2.738,2.79,2.59,2.65,8508,2.738,2.79,2.59,2.65,8508,0.0,1.0
2024-07-09,2.67,3.1996,2.61,2.795,105250,2.67,3.1996,2.61,2.795,105250,0.0,1.0
2024-07-10,2.56,3.17,2.21,3.0,5816657,2.56,3.17,2.21,3.0,5816657,0.0,1.0
2024-07-11,2.33,2.47,2.12,2.4,289073,2.33,2.47,2.12,2.4,289073,0.0,1.0
2024-07-12,2.33,2.4828,2.16,2.24,169664,2.33,2.4828,2.16,2.24,169664,0.0,1.0
2024-07-15,2.3,2.52,2.16,2.26,143412,2.3,2.52,2.16,2.26,143412,0.0,1.0
2024-07-16,2.22,2.3,2.09,2.18,101079,2.22,2.3,2.09,2.18,101079,0.0,1.0
2024-07-17,2.15,2.2169,2.11,2.2169,43204,2.15,2.2169,2.11,2.2169,43204,0.0,1.0
2024-07-18,2.14,2.16,2.1,2.11,30778,2.14,2.16,2.1,2.11,30778,0.0,1.0
2024-07-19,2.11,2.13,2.06,2.08,18072,2.11,2.13,2.06,2.08,18072,0.0,1.0
2024-07-22,2.34,2.54,2.1154,2.1154,176685,2.34,2.54,2.1154,2.1154,176685,0.0,1.0
2024-07-23,2.31,2.39,2.2,2.23,60506,2.31,2.39,2.2,2.23,60506,0.0,1.0
2024-07-24,2.13,2.4399,1.9274,2.38,703037,2.13,2.4399,1.9274,2.38,703037,0.0,1.0
2024-07-25,2.04,2.1,2.02,2.02,50700,2.04,2.1,2.02,2.02,50700,0.0,1.0
2024-07-26,2.27,2.38,2.05,2.1,116837,2.27,2.38,2.05,2.1,116837,0.0,1.0
2024-07-29,2.0501,2.17,2.01,2.16,64875,2.0501,2.17,2.01,2.16,64875,0.0,1.0
2024-07-30,2.15,2.2599,2.0629,2.11,161537,2.15,2.2599,2.0629,2.11,161537,0.0,1.0
2024-07-31,2.16,2.18,2.0616,2.07,41330,2.16,2.18,2.0616,2.07,41330,0.0,1.0
2024-08-01,2.37,2.3899,2.179,2.179,142623,2.37,2.3899,2.179,2.179,142623,0.0,1.0
2024-08-02,2.23,2.4,2.23,2.25,106575,2.23,2.4,2.23,2.25,106575,0.0,1.0
2024-08-05,2.09,2.1088,1.95,2.03,57264,2.09,2.1088,1.95,2.03,57264,0.0,1.0
2024-08-06,2.18,2.23,2.11,2.2,24761,2.18,2.23,2.11,2.2,24761,0.0,1.0
2024-08-07,2.16,2.33,2.09,2.19,50187,2.16,2.33,2.09,2.19,50187,0.0,1.0
2024-08-08,2.14,2.2199,2.06,2.06,25533,2.14,2.2199,2.06,2.06,25533,0.0,1.0
2024-08-09,2.18,2.32,2.11,2.15,51638,2.18,2.32,2.11,2.15,51638,0.0,1.0
2024-08-12,2.23,2.24,2.1147,2.14,11571,2.23,2.24,2.1147,2.14,11571,0.0,1.0
2024-08-13,2.375,2.5,2.23,2.2384,83683,2.375,2.5,2.23,2.2384,83683,0.0,1.0
2024-08-14,2.26,2.3799,2.2499,2.36,21716,2.26,2.3799,2.2499,2.36,21716,0.0,1.0
2024-08-15,2.37,2.4757,2.26,2.26,54094,2.37,2.4757,2.26,2.26,54094,0.0,1.0
2024-08-16,2.26,2.34,2.1701,2.21,81284,2.26,2.34,2.1701,2.21,81284,0.0,1.0
2024-08-19,2.32,2.4424,2.2,2.2,60912,2.32,2.4424,2.2,2.2,60912,0.0,1.0
2024-08-20,2.538,2.56,2.27,2.31,73441,2.538,2.56,2.27,2.31,73441,0.0,1.0
2024-08-21,3.11,3.62,2.25,2.49,6621605,3.11,3.62,2.25,2.49,6621605,0.0,1.0
2024-08-22,2.87,3.2899,2.75,2.9,241509,2.87,3.2899,2.75,2.9,241509,0.0,1.0
2024-08-23,3.03,3.2451,2.8,2.85,220659,3.03,3.2451,2.8,2.85,220659,0.0,1.0
2024-08-26,2.65,3.105,2.64,2.94,86361,2.65,3.105,2.64,2.94,86361,0.0,1.0
2024-08-27,2.73,2.8693,2.5,2.71,41838,2.73,2.8693,2.5,2.71,41838,0.0,1.0
2024-08-28,2.63,2.72,2.59,2.64,27157,2.63,2.72,2.59,2.64,27157,0.0,1.0
2024-08-29,2.71,2.74,2.535,2.535,16927,2.71,2.74,2.535,2.535,16927,0.0,1.0
2024-08-30,2.65,2.8799,2.58,2.73,27521,2.65,2.8799,2.58,2.73,27521,0.0,1.0
2024-09-03,2.545,2.7316,2.52,2.6501,21999,2.545,2.7316,2.52,2.6501,21999,0.0,1.0
2024-09-04,2.48,2.58,2.41,2.515,7847,2.48,2.58,2.41,2.515,7847,0.0,1.0
2024-09-05,2.38,2.5,2.3,2.4106,31408,2.38,2.5,2.3,2.4106,31408,0.0,1.0
2024-09-06,2.35,2.3753,2.23,2.31,24094,2.35,2.3753,2.23,2.31,24094,0.0,1.0
2024-09-09,2.29,2.34,2.26,2.31,10293,2.29,2.34,2.26,2.31,10293,0.0,1.0
2024-09-10,2.28,2.33,2.28,2.29,5795,2.28,2.33,2.28,2.29,5795,0.0,1.0
2024-09-11,2.225,2.35,2.22,2.31,13799,2.225,2.35,2.22,2.31,13799,0.0,1.0
2024-09-12,2.19,2.315,2.11,2.2578,24771,2.19,2.315,2.11,2.2578,24771,0.0,1.0
2024-09-13,2.29,2.382,2.17,2.18,48912,2.29,2.382,2.17,2.18,48912,0.0,1.0
2024-09-16,2.47,2.47,2.23,2.28,40807,2.47,2.47,2.23,2.28,40807,0.0,1.0
2024-09-17,2.54,2.61,2.48,2.56,21142,2.54,2.61,2.48,2.56,21142,0.0,1.0
2024-09-18,2.42,2.63,2.41,2.63,25534,2.42,2.63,2.41,2.63,25534,0.0,1.0
2024-09-19,2.34,2.45,2.315,2.45,35387,2.34,2.45,2.315,2.45,35387,0.0,1.0
2024-09-20,2.42,4.45,2.28,2.395,37539423,2.42,4.45,2.28,2.395,37539423,0.0,1.0
2024-09-23,1.8,2.22,1.8,2.11,730327,1.8,2.22,1.8,2.11,730327,0.0,1.0
2024-09-24,1.71,1.91,1.61,1.78,435852,1.71,1.91,1.61,1.78,435852,0.0,1.0
2024-09-25,1.68,1.7529,1.43,1.74,147768,1.68,1.7529,1.43,1.74,147768,0.0,1.0
2024-09-26,1.61,1.74,1.54,1.74,922485,1.61,1.74,1.54,1.74,922485,0.0,1.0
2024-09-27,1.6,1.7025,1.53,1.61,185705,1.6,1.7025,1.53,1.61,185705,0.0,1.0
2024-09-30,1.59,1.68,1.57,1.64,77950,1.59,1.68,1.57,1.64,77950,0.0,1.0
2024-10-01,1.51,1.6122,1.43,1.6122,68249,1.51,1.6122,1.43,1.6122,68249,0.0,1.0
2024-10-02,1.49,1.52,1.45,1.51,36803,1.49,1.52,1.45,1.51,36803,0.0,1.0
2024-10-03,1.43,1.52,1.34,1.52,110793,1.43,1.52,1.34,1.52,110793,0.0,1.0
2024-10-04,1.52,1.53,1.43,1.4695,44746,1.52,1.53,1.43,1.4695,44746,0.0,1.0
2024-10-07,1.4,1.55,1.39,1.51,50450,1.4,1.55,1.39,1.51,50450,0.0,1.0
2024-10-08,1.37,1.45,1.35,1.425,50705,1.37,1.45,1.35,1.425,50705,0.0,1.0
2024-10-09,1.34,1.4,1.33,1.34,30491,1.34,1.4,1.33,1.34,30491,0.0,1.0
2024-10-10,1.35,1.38,1.3178,1.38,58560,1.35,1.38,1.3178,1.38,58560,0.0,1.0
2024-10-11,1.31,1.35,1.252,1.35,40301,1.31,1.35,1.252,1.35,40301,0.0,1.0
2024-10-14,1.27,1.34,1.27,1.32,25881,1.27,1.34,1.27,1.32,25881,0.0,1.0
2024-10-15,1.39,1.46,1.28,1.3,210318,1.39,1.46,1.28,1.3,210318,0.0,1.0
2024-10-16,1.59,1.73,1.39,1.45,366052,1.59,1.73,1.39,1.45,366052,0.0,1.0
2024-10-17,1.48,1.73,1.4445,1.65,284949,1.48,1.73,1.4445,1.65,284949,0.0,1.0
2024-10-18,1.52,1.59,1.4,1.41,137740,1.52,1.59,1.4,1.41,137740,0.0,1.0
2024-10-21,1.39,1.53,1.33,1.45,126223,1.39,1.53,1.33,1.45,126223,0.0,1.0
2024-10-22,1.44,1.47,1.36,1.42,85495,1.44,1.47,1.36,1.42,85495,0.0,1.0
2024-10-23,1.38,1.47,1.36,1.47,68298,1.38,1.47,1.36,1.47,68298,0.0,1.0
2024-10-24,1.38,1.43,1.36,1.36,54819,1.38,1.43,1.36,1.36,54819,0.0,1.0
2024-10-25,1.39,1.47,1.35,1.43,76615,1.39,1.47,1.35,1.43,76615,0.0,1.0
2024-10-28,1.43,1.46,1.37,1.42,46710,1.43,1.46,1.37,1.42,46710,0.0,1.0
2024-10-29,1.46,1.488,1.4,1.41,55438,1.46,1.488,1.4,1.41,55438,0.0,1.0
2024-10-30,1.41,1.48,1.37,1.44,55205,1.41,1.48,1.37,1.44,55205,0.0,1.0
2024-10-31,1.39,1.4099,1.35,1.39,47156,1.39,1.4099,1.35,1.39,47156,0.0,1.0
2024-11-01,1.38,1.4099,1.36,1.38,22645,1.38,1.4099,1.36,1.38,22645,0.0,1.0
2024-11-04,1.34,1.3847,1.33,1.34,36244,1.34,1.3847,1.33,1.34,36244,0.0,1.0
2024-11-05,1.39,1.41,1.36,1.37,27894,1.39,1.41,1.36,1.37,27894,0.0,1.0
2024-11-06,1.43,1.47,1.39,1.42,63388,1.43,1.47,1.39,1.42,63388,0.0,1.0
2024-11-07,1.47,1.5435,1.43,1.45,67475,1.47,1.5435,1.43,1.45,67475,0.0,1.0
2024-11-08,1.44,1.5055,1.42,1.48,40103,1.44,1.5055,1.42,1.48,40103,0.0,1.0
2024-11-11,1.46,1.5,1.4,1.46,33072,1.46,1.5,1.4,1.46,33072,0.0,1.0
2024-11-12,1.4,1.52,1.37,1.44,64353,1.4,1.52,1.37,1.44,64353,0.0,1.0
2024-11-13,1.45,1.48,1.4,1.4001,65754,1.45,1.48,1.4,1.4001,65754,0.0,1.0
2024-11-14,1.76,2.49,1.61,2.03,71749937,1.76,2.49,1.61,2.03,71749937,0.0,1.0
2024-11-15,1.41,1.6,1.36,1.6,1372601,1.41,1.6,1.36,1.6,1372601,0.0,1.0
2024-11-18,1.15,1.48,1.01,1.35,1072850,1.15,1.48,1.01,1.35,1072850,0.0,1.0
2024-11-19,1.2,1.27,1.11,1.13,460375,1.2,1.27,1.11,1.13,460375,0.0,1.0
2024-11-20,1.23,1.27,1.04,1.21,370936,1.23,1.27,1.04,1.21,370936,0.0,1.0
2024-11-21,1.28,1.35,1.2,1.21,380015,1.28,1.35,1.2,1.21,380015,0.0,1.0
2024-11-22,1.19,1.28,1.17,1.26,184801,1.19,1.28,1.17,1.26,184801,0.0,1.0
2024-11-25,1.2,1.24,1.16,1.22,200627,1.2,1.24,1.16,1.22,200627,0.0,1.0
2024-11-26,1.25,1.2999,1.17,1.22,265899,1.25,1.2999,1.17,1.22,265899,0.0,1.0
2024-11-27,1.22,1.28,1.2,1.28,163700,1.22,1.28,1.2,1.28,163700,0.0,1.0
2024-11-29,1.28,1.3,1.19,1.23,171100,1.28,1.3,1.19,1.23,171100,0.0,1.0
2024-12-02,1.21,1.32,1.21,1.32,115911,1.21,1.32,1.21,1.32,115911,0.0,1.0
2024-12-03,1.18,1.26,1.15,1.26,87675,1.18,1.26,1.15,1.26,87675,0.0,1.0
2024-12-04,1.28,1.32,1.2,1.22,563372,1.28,1.32,1.2,1.22,563372,0.0,1.0
2024-12-05,1.42,1.48,1.25,1.27,3247787,1.42,1.48,1.25,1.27,3247787,0.0,1.0
2024-12-06,2.6,3.6399,1.86,1.99,146214070,2.6,3.6399,1.86,1.99,146214070,0.0,1.0
2024-12-09,4.08,5.55,3.49,3.64,107839940,4.08,5.55,3.49,3.64,107839940,0.0,1.0
2024-12-10,4.99,7.5,3.61,3.74,56864375,4.99,7.5,3.61,3.74,56864375,0.0,1.0
2024-12-11,5.07,6.4,5.05,5.7,13062107,5.07,6.4,5.05,5.7,13062107,0.0,1.0
2024-12-12,3.7,5.1,3.7,4.99,4315658,3.7,5.1,3.7,4.99,4315658,0.0,1.0
2024-12-13,3.49,4.13,3.16,3.95,4017531,3.49,4.13,3.16,3.95,4017531,0.0,1.0
2024-12-16,2.75,3.56,2.685,3.28,3440835,2.75,3.56,2.685,3.28,3440835,0.0,1.0
2024-12-17,3.64,4.405,2.857,2.86,10287246,3.64,4.405,2.857,2.86,10287246,0.0,1.0
2024-12-18,3.32,4.38,3.15,3.94,4037416,3.32,4.38,3.15,3.94,4037416,0.0,1.0
2024-12-19,2.57,3.15,2.455,3.06,2457967,2.57,3.15,2.455,3.06,2457967,0.0,1.0
2024-12-20,2.39,2.69,2.25,2.498,2368972,2.39,2.69,2.25,2.498,2368972,0.0,1.0
2024-12-23,2.38,2.7,2.27,2.53,1966325,2.38,2.7,2.27,2.53,1966325,0.0,1.0
2024-12-24,2.55,2.5952,2.3,2.45,1139251,2.55,2.5952,2.3,2.45,1139251,0.0,1.0
2024-12-26,3.58,3.77,2.78,2.78,6559214,3.58,3.77,2.78,2.78,6559214,0.0,1.0
2024-12-27,2.97,3.47,2.7,3.45,6670659,2.97,3.47,2.7,3.45,6670659,0.0,1.0
2024-12-30,2.87,3.09,2.71,2.99,2853140,2.87,3.09,2.71,2.99,2853140,0.0,1.0
2024-12-31,2.57,2.9668,2.5,2.82,1654751,2.57,2.9668,2.5,2.82,1654751,0.0,1.0
2025-01-02,2.64,2.7301,2.51,2.66,920585,2.64,2.7301,2.51,2.66,920585,0.0,1.0
2025-01-03,2.92,2.94,2.57,2.63,2259214,2.92,2.94,2.57,2.63,2259214,0.0,1.0
2025-01-06,2.88,3.36,2.81,3.1,3489551,2.88,3.36,2.81,3.1,3489551,0.0,1.0
2025-01-07,2.73,2.9899,2.57,2.9,1538831,2.73,2.9899,2.57,2.9,1538831,0.0,1.0
2025-01-08,2.15,2.57,2.09,2.5,1329505,2.15,2.57,2.09,2.5,1329505,0.0,1.0
2025-01-10,2.18,2.3,1.99,2.1,674007,2.18,2.3,1.99,2.1,674007,0.0,1.0
2025-01-13,1.67,1.9981,1.62,1.92,1023810,1.67,1.9981,1.62,1.92,1023810,0.0,1.0
2025-01-14,1.71,1.84,1.7,1.82,3496050,1.71,1.84,1.7,1.82,3496050,0.0,1.0
2025-01-15,1.89,2.0297,1.7604,1.81,1290581,1.89,2.0297,1.7604,1.81,1290581,0.0,1.0
2025-01-16,1.95,2.0005,1.83,1.92,663910,1.95,2.0005,1.83,1.92,663910,0.0,1.0
2025-01-17,2.0,2.07,1.96,2.07,341429,2.0,2.07,1.96,2.07,341429,0.0,1.0
2025-01-21,1.94,2.025,1.865,2.0,508393,1.94,2.025,1.865,2.0,508393,0.0,1.0
2025-01-22,2.16,2.22,1.98,2.03,1123948,2.16,2.22,1.98,2.03,1123948,0.0,1.0
2025-01-23,2.15,2.21,1.99,2.05,541622,2.15,2.21,1.99,2.05,541622,0.0,1.0
2025-01-24,1.99,2.1649,1.99,2.16,377903,1.99,2.1649,1.99,2.16,377903,0.0,1.0
2025-01-27,1.74,1.92,1.72,1.88,493094,1.74,1.92,1.72,1.88,493094,0.0,1.0
2025-01-28,1.66,1.74,1.6301,1.72,258073,1.66,1.74,1.6301,1.72,258073,0.0,1.0
2025-01-29,1.68,1.73,1.61,1.69,180333,1.68,1.73,1.61,1.69,180333,0.0,1.0
2025-01-30,1.62,1.71,1.6,1.66,215348,1.62,1.71,1.6,1.66,215348,0.0,1.0
2025-01-31,1.52,1.68,1.51,1.68,319213,1.52,1.68,1.51,1.68,319213,0.0,1.0
2025-02-03,1.43,1.4696,1.35,1.44,308185,1.43,1.4696,1.35,1.44,308185,0.0,1.0
2025-02-04,1.4,1.5,1.38,1.41,253615,1.4,1.5,1.38,1.41,253615,0.0,1.0
2025-02-05,1.53,1.53,1.38,1.4,453376,1.53,1.53,1.38,1.4,453376,0.0,1.0
2025-02-06,1.52,1.6199,1.47,1.52,600176,1.52,1.6199,1.47,1.52,600176,0.0,1.0
2025-02-07,1.52,1.66,1.51,1.56,1016391,1.52,1.66,1.51,1.56,1016391,0.0,1.0
2025-02-10,1.54,1.62,1.45,1.57,730221,1.54,1.62,1.45,1.57,730221,0.0,1.0
2025-02-11,1.47,1.55,1.43,1.54,252597,1.47,1.55,1.43,1.54,252597,0.0,1.0
2025-02-12,1.47,1.48,1.41,1.43,179041,1.47,1.48,1.41,1.43,179041,0.0,1.0
2025-02-13,1.52,1.63,1.46,1.54,792083,1.52,1.63,1.46,1.54,792083,0.0,1.0
2025-02-14,1.79,2.0,1.5,1.5,3216013,1.79,2.0,1.5,1.5,3216013,0.0,1.0
2025-02-18,1.63,1.79,1.5905,1.75,748614,1.63,1.79,1.5905,1.75,748614,0.0,1.0
2025-02-19,1.61,1.67,1.54,1.63,234990,1.61,1.67,1.54,1.63,234990,0.0,1.0
2025-02-20,1.52,1.5826,1.44,1.57,391119,1.52,1.5826,1.44,1.57,391119,0.0,1.0
2025-02-21,1.41,1.54,1.39,1.54,285428,1.41,1.54,1.39,1.54,285428,0.0,1.0
2025-02-24,1.24,1.438,1.23,1.4,357196,1.24,1.438,1.23,1.4,357196,0.0,1.0
2025-02-25,1.23,1.255,1.12,1.21,302506,1.23,1.255,1.12,1.21,302506,0.0,1.0
2025-02-26,1.21,1.2989,1.2,1.24,95814,1.21,1.2989,1.2,1.24,95814,0.0,1.0
2025-02-27,1.19,1.27,1.16,1.21,131479,1.19,1.27,1.16,1.21,131479,0.0,1.0
2025-02-28,1.16,1.21,1.1304,1.18,141339,1.16,1.21,1.1304,1.18,141339,0.0,1.0
2025-03-03,1.1,1.22,1.09,1.2,232879,1.1,1.22,1.09,1.2,232879,0.0,1.0
2025-03-04,1.11,1.14,1.04,1.06,149839,1.11,1.14,1.04,1.06,149839,0.0,1.0
2025-03-05,1.29,1.43,1.08,1.18,5968550,1.29,1.43,1.08,1.18,5968550,0.0,1.0
2025-03-06,1.2,1.34,1.15,1.23,699096,1.2,1.34,1.15,1.23,699096,0.0,1.0
2025-03-07,1.26,1.31,1.2101,1.26,366274,1.26,1.31,1.2101,1.26,366274,0.0,1.0
2025-03-10,1.12,1.23,1.1,1.21,269439,1.12,1.23,1.1,1.21,269439,0.0,1.0
2025-03-11,1.16,1.18,1.1,1.12,235469,1.16,1.18,1.1,1.12,235469,0.0,1.0
2025-03-12,1.21,1.2389,1.16,1.19,200109,1.21,1.2389,1.16,1.19,200109,0.0,1.0
2025-03-13,1.18,1.23,1.1674,1.23,80054,1.18,1.23,1.1674,1.23,80054,0.0,1.0
2025-03-14,1.22,1.25,1.1804,1.22,113881,1.22,1.25,1.1804,1.22,113881,0.0,1.0
2025-03-17,1.27,1.32,1.22,1.27,198659,1.27,1.32,1.22,1.27,198659,0.0,1.0
2025-03-18,1.24,1.3,1.23,1.25,87666,1.24,1.3,1.23,1.25,87666,0.0,1.0
2025-03-19,1.24,1.29,1.23,1.24,93456,1.24,1.29,1.23,1.24,93456,0.0,1.0
2025-03-20,1.21,1.2599,1.1704,1.25,116037,1.21,1.2599,1.1704,1.25,116037,0.0,1.0
2025-03-21,1.2,1.2399,1.15,1.22,134197,1.2,1.2399,1.15,1.22,134197,0.0,1.0
2025-03-24,1.29,1.31,1.18,1.21,276523,1.29,1.31,1.18,1.21,276523,0.0,1.0
2025-03-25,1.33,1.45,1.32,1.32,351210,1.33,1.45,1.32,1.32,351210,0.0,1.0
2025-03-26,1.34,1.39,1.31,1.35,132019,1.34,1.39,1.31,1.35,132019,0.0,1.0
2025-03-27,1.21,1.34,1.21,1.31,126475,1.21,1.34,1.21,1.31,126475,0.0,1.0
2025-03-28,1.16,1.22,1.15,1.2,75417,1.16,1.22,1.15,1.2,75417,0.0,1.0
2025-03-31,1.21,1.23,1.12,1.16,103096,1.21,1.23,1.12,1.16,103096,0.0,1.0
2025-04-01,1.3,1.34,1.17,1.19,461057,1.3,1.34,1.17,1.19,461057,0.0,1.0
2025-04-02,1.34,1.38,1.27,1.27,199971,1.34,1.38,1.27,1.27,199971,0.0,1.0
2025-04-03,1.26,1.3012,1.22,1.22,173017,1.26,1.3012,1.22,1.22,173017,0.0,1.0
2025-04-04,1.17,1.27,1.17,1.22,398196,1.17,1.27,1.17,1.22,398196,0.0,1.0
2025-04-07,1.18,1.2387,1.0607,1.12,96349,1.18,1.2387,1.0607,1.12,96349,0.0,1.0
2025-04-08,1.04,1.2353,1.0053,1.19,669440,1.04,1.2353,1.0053,1.19,669440,0.0,1.0
2025-04-09,1.12,1.1499,1.01,1.02,132920,1.12,1.1499,1.01,1.02,132920,0.0,1.0
2025-04-10,1.08,1.1396,1.06,1.12,65261,1.08,1.1396,1.06,1.12,65261,0.0,1.0
2025-04-11,1.12,1.14,1.06,1.06,51803,1.12,1.14,1.06,1.06,51803,0.0,1.0
2025-04-14,1.13,1.1772,1.09,1.16,78594,1.13,1.1772,1.09,1.16,78594,0.0,1.0
2025-04-15,1.1,1.1696,1.06,1.13,104290,1.1,1.1696,1.06,1.13,104290,0.0,1.0
2025-04-16,1.11,1.12,1.0595,1.07,81242,1.11,1.12,1.0595,1.07,81242,0.0,1.0
2025-04-17,1.1,1.11,1.0601,1.11,36996,1.1,1.11,1.0601,1.11,36996,0.0,1.0
2025-04-21,1.03,1.1,1.0,1.1,99401,1.03,1.1,1.0,1.1,99401,0.0,1.0
2025-04-22,1.03,1.0694,1.02,1.02,35059,1.03,1.0694,1.02,1.02,35059,0.0,1.0
2025-04-23,1.06,1.13,1.03,1.03,166874,1.06,1.13,1.03,1.03,166874,0.0,1.0
2025-04-24,1.14,1.14,1.08,1.09,170565,1.14,1.14,1.08,1.09,170565,0.0,1.0
2025-04-25,1.16,1.1646,1.11,1.16,85371,1.16,1.1646,1.11,1.16,85371,0.0,1.0
2025-04-28,1.14,1.2,1.1102,1.16,41768,1.14,1.2,1.1102,1.16,41768,0.0,1.0
2025-04-29,1.13,1.15,1.12,1.13,39102,1.13,1.15,1.12,1.13,39102,0.0,1.0
2025-04-30,1.13,1.15,1.07,1.12,69476,1.13,1.15,1.07,1.12,69476,0.0,1.0
2025-05-01,1.18,1.18,1.13,1.1396,57487,1.18,1.18,1.13,1.1396,57487,0.0,1.0
2025-05-02,1.16,1.2,1.14,1.17,66495,1.16,1.2,1.14,1.17,66495,0.0,1.0
2025-05-05,1.17,1.22,1.13,1.18,75731,1.17,1.22,1.13,1.18,75731,0.0,1.0
2025-05-06,1.12,1.15,1.11,1.14,17215,1.12,1.15,1.11,1.14,17215,0.0,1.0
2025-05-07,1.14,1.14,1.07,1.1205,244127,1.14,1.14,1.07,1.1205,244127,0.0,1.0
2025-05-08,1.13,1.1588,1.12,1.13,58536,1.13,1.1588,1.12,1.13,58536,0.0,1.0
2025-05-09,1.19,1.22,1.13,1.13,98146,1.19,1.22,1.13,1.13,98146,0.0,1.0
2025-05-12,1.31,1.35,1.21,1.23,236434,1.31,1.35,1.21,1.23,236434,0.0,1.0
2025-05-13,1.38,1.43,1.29,1.3004,189190,1.38,1.43,1.29,1.3004,189190,0.0,1.0
2025-05-14,1.35,1.44,1.29,1.44,133009,1.35,1.44,1.29,1.44,133009,0.0,1.0
2025-05-15,1.32,1.34,1.295,1.34,52996,1.32,1.34,1.295,1.34,52996,0.0,1.0
2025-05-16,1.32,1.3804,1.27,1.34,59671,1.32,1.3804,1.27,1.34,59671,0.0,1.0
2025-05-19,1.235,1.33,1.23,1.31,104243,1.235,1.33,1.23,1.31,104243,0.0,1.0
2025-05-20,1.25,1.29,1.23,1.23,79301,1.25,1.29,1.23,1.23,79301,0.0,1.0
2025-05-21,1.21,1.3299,1.2,1.25,161848,1.21,1.3299,1.2,1.25,161848,0.0,1.0
2025-05-22,1.27,1.31,1.225,1.27,98168,1.27,1.31,1.225,1.27,98168,0.0,1.0
2025-05-23,1.42,1.48,1.2513,1.29,285632,1.42,1.48,1.2513,1.29,285632,0.0,1.0
2025-05-27,1.38,1.48,1.36,1.48,295876,1.38,1.48,1.36,1.48,295876,0.0,1.0
2025-05-28,1.39,1.42,1.32,1.42,127382,1.39,1.42,1.32,1.42,127382,0.0,1.0
2025-05-29,1.48,1.495,1.4102,1.43,226117,1.48,1.495,1.4102,1.43,226117,0.0,1.0
2025-05-30,1.43,1.48,1.4,1.47,105264,1.43,1.48,1.4,1.47,105264,0.0,1.0
2025-06-02,1.42,1.4684,1.4,1.43,52191,1.42,1.4684,1.4,1.43,52191,0.0,1.0
2025-06-03,1.42,1.45,1.37,1.44,111742,1.42,1.45,1.37,1.44,111742,0.0,1.0
2025-06-04,1.45,1.49,1.4,1.43,122425,1.45,1.49,1.4,1.43,122425,0.0,1.0
2025-06-05,1.39,1.4838,1.37,1.47,91061,1.39,1.4838,1.37,1.47,91061,0.0,1.0
2025-06-06,1.41,1.436,1.35,1.37,105577,1.41,1.436,1.35,1.37,105577,0.0,1.0
2025-06-09,1.45,1.46,1.3842,1.43,97470,1.45,1.46,1.3842,1.43,97470,0.0,1.0
2025-06-10,1.41,1.5,1.39,1.46,133184,1.41,1.5,1.39,1.46,133184,0.0,1.0
2025-06-11,1.42,1.47,1.4,1.47,56204,1.42,1.47,1.4,1.47,56204,0.0,1.0
2025-06-12,1.3,1.41,1.27,1.41,203581,1.3,1.41,1.27,1.41,203581,0.0,1.0
2025-06-13,1.24,1.2869,1.2399,1.28,100214,1.24,1.2869,1.2399,1.28,100214,0.0,1.0
2025-06-16,1.29,1.3,1.2401,1.27,86628,1.29,1.3,1.2401,1.27,86628,0.0,1.0
2025-06-17,1.28,1.3,1.26,1.3,75283,1.28,1.3,1.26,1.3,75283,0.0,1.0
2025-06-18,1.35,1.35,1.2623,1.29,145893,1.35,1.35,1.2623,1.29,145893,0.0,1.0
2025-06-20,1.38,1.39,1.3,1.39,97192,1.38,1.39,1.3,1.39,97192,0.0,1.0
2025-06-23,1.3,1.3642,1.29,1.33,96647,1.3,1.3642,1.29,1.33,96647,0.0,1.0
2025-06-24,1.36,1.3648,1.31,1.31,100695,1.36,1.3648,1.31,1.31,100695,0.0,1.0
2025-06-25,1.32,1.37,1.31,1.37,66741,1.32,1.37,1.31,1.37,66741,0.0,1.0
2025-06-26,1.36,1.365,1.3,1.32,184915,1.36,1.365,1.3,1.32,184915,0.0,1.0
2025-06-27,1.42,1.49,1.34,1.38,236609,1.42,1.49,1.34,1.38,236609,0.0,1.0
2025-06-30,1.41,1.44,1.35,1.42,182656,1.41,1.44,1.35,1.42,182656,0.0,1.0
2025-07-01,1.47,1.48,1.38,1.41,99776,1.47,1.48,1.38,1.41,99776,0.0,1.0
2025-07-02,1.49,1.53,1.41,1.45,187148,1.49,1.53,1.41,1.45,187148,0.0,1.0
2025-07-03,1.57,1.6494,1.49,1.5,303763,1.57,1.6494,1.49,1.5,303763,0.0,1.0
2025-07-07,1.44,1.57,1.42,1.57,199386,1.44,1.57,1.42,1.57,199386,0.0,1.0
2025-07-08,1.36,1.44,1.3,1.41,246286,1.36,1.44,1.3,1.41,246286,0.0,1.0
2025-07-09,1.285,1.38,1.28,1.38,179266,1.285,1.38,1.28,1.38,179266,0.0,1.0
2025-07-10,1.25,1.282,1.23,1.28,193275,1.25,1.282,1.23,1.28,193275,0.0,1.0
2025-07-11,1.24,1.27,1.2,1.24,202139,1.24,1.27,1.2,1.24,202139,0.0,1.0
2025-07-14,1.25,1.28,1.2274,1.27,90812,1.25,1.28,1.2274,1.27,90812,0.0,1.0
2025-07-15,1.21,1.28,1.2,1.25,153064,1.21,1.28,1.2,1.25,153064,0.0,1.0
2025-07-16,1.22,1.24,1.19,1.24,89424,1.22,1.24,1.19,1.24,89424,0.0,1.0
2025-07-17,1.25,1.27,1.22,1.23,132713,1.25,1.27,1.22,1.23,132713,0.0,1.0
2025-07-18,1.24,1.33,1.23,1.23,119201,1.24,1.33,1.23,1.23,119201,0.0,1.0
2025-07-21,1.28,1.29,1.25,1.26,136008,1.28,1.29,1.25,1.26,136008,0.0,1.0
2025-07-22,1.26,1.27,1.22,1.27,59097,1.26,1.27,1.22,1.27,59097,0.0,1.0
2025-07-23,1.29,1.29,1.2407,1.26,70664,1.29,1.29,1.2407,1.26,70664,0.0,1.0
2025-07-24,1.25,1.31,1.23,1.28,117338,1.25,1.31,1.23,1.28,117338,0.0,1.0
2025-07-25,1.255,1.26,1.23,1.24,43839,1.255,1.26,1.23,1.24,43839,0.0,1.0
2025-07-28,1.27,1.28,1.2401,1.28,102049,1.27,1.28,1.2401,1.28,102049,0.0,1.0
2025-07-29,1.22,1.27,1.2,1.27,99379,1.22,1.27,1.2,1.27,99379,0.0,1.0
2025-07-30,1.15,1.24,1.12,1.24,114323,1.15,1.24,1.12,1.24,114323,0.0,1.0
2025-07-31,1.17,1.19,1.1293,1.15,180377,1.17,1.19,1.1293,1.15,180377,0.0,1.0
2025-08-01,1.135,1.17,1.1247,1.15,116790,1.135,1.17,1.1247,1.15,116790,0.0,1.0
2025-08-04,1.17,1.17,1.14,1.14,90889,1.17,1.17,1.14,1.14,90889,0.0,1.0
2025-08-05,1.145,1.18,1.12,1.16,128757,1.145,1.18,1.12,1.16,128757,0.0,1.0
2025-08-06,1.13,1.1411,1.12,1.14,25738,1.13,1.1411,1.12,1.14,25738,0.0,1.0
2025-08-07,1.09,1.14,1.08,1.14,114818,1.09,1.14,1.08,1.14,114818,0.0,1.0
2025-08-08,1.06,1.08,1.05,1.07,117076,1.06,1.08,1.05,1.07,117076,0.0,1.0
2025-08-11,1.04,1.06,1.03,1.05,115856,1.04,1.06,1.03,1.05,115856,0.0,1.0
2025-08-12,1.08,1.09,1.02,1.03,141581,1.08,1.09,1.02,1.03,141581,0.0,1.0
2025-08-13,1.115,1.12,1.07,1.08,61782,1.115,1.12,1.07,1.08,61782,0.0,1.0
2025-08-14,1.1,1.14,1.08,1.14,70280,1.1,1.14,1.08,1.14,70280,0.0,1.0
2025-08-15,1.075,1.1,1.03,1.1,47665,1.075,1.1,1.03,1.1,47665,0.0,1.0
2025-08-18,1.1,1.1,1.07,1.07,60313,1.1,1.1,1.07,1.07,60313,0.0,1.0
2025-08-19,2.06,2.43,1.51,1.71,247640563,2.06,2.43,1.51,1.71,247640563,0.0,1.0
2025-08-20,1.82,2.0,1.61,1.88,7972340,1.82,2.0,1.61,1.88,7972340,0.0,1.0
2025-08-21,2.76,2.96,1.83,1.85,32830523,2.76,2.96,1.83,1.85,32830523,0.0,1.0
2025-08-22,2.08,2.56,2.06,2.35,4658630,2.08,2.56,2.06,2.35,4658630,0.0,1.0
2025-08-25,2.07,2.35,1.88,1.94,2689710,2.07,2.35,1.88,1.94,2689710,0.0,1.0
2025-08-26,2.05,2.34,1.9374,2.02,1664852,2.05,2.34,1.9374,2.02,1664852,0.0,1.0
2025-08-27,2.01,2.143,2.0,2.07,845568,2.01,2.143,2.0,2.07,845568,0.0,1.0
2025-08-28,1.85,2.07,1.75,2.0,1062366,1.85,2.07,1.75,2.0,1062366,0.0,1.0
2025-08-29,1.72,1.88,1.72,1.88,464538,1.72,1.88,1.72,1.88,464538,0.0,1.0
2025-09-02,1.65,1.7,1.6,1.67,506041,1.65,1.7,1.6,1.67,506041,0.0,1.0
2025-09-03,1.66,1.7394,1.6009,1.68,440636,1.66,1.7394,1.6009,1.68,440636,0.0,1.0
2025-09-04,1.56,1.6796,1.55,1.66,283011,1.56,1.6796,1.55,1.66,283011,0.0,1.0
2025-09-05,1.56,1.6,1.51,1.55,237044,1.56,1.6,1.51,1.55,237044,0.0,1.0
2025-09-08,1.46,1.5564,1.435,1.5,464700,1.46,1.5564,1.435,1.5,464700,0.0,1.0
2025-09-09,1.45,1.51,1.41,1.43,368778,1.45,1.51,1.41,1.43,368778,0.0,1.0
2025-09-10,1.55,1.66,1.43,1.43,761145,1.55,1.66,1.43,1.43,761145,0.0,1.0
2025-09-11,1.73,1.8499,1.54,1.6,659373,1.73,1.8499,1.54,1.6,659373,0.0,1.0
2025-09-12,1.72,1.82,1.705,1.77,334108,1.72,1.82,1.705,1.77,334108,0.0,1.0
2025-09-15,1.61,1.735,1.58,1.69,252789,1.61,1.735,1.58,1.69,252789,0.0,1.0
2025-09-16,1.58,1.69,1.54,1.61,336943,1.58,1.69,1.54,1.61,336943,0.0,1.0
2025-09-17,1.62,1.68,1.56,1.56,316190,1.62,1.68,1.56,1.56,316190,0.0,1.0
2025-09-18,1.6,1.7396,1.57,1.68,308658,1.6,1.7396,1.57,1.68,308658,0.0,1.0
2025-09-19,1.71,1.71,1.59,1.59,346942,1.71,1.71,1.59,1.59,346942,0.0,1.0
2025-09-22,1.88,1.88,1.65,1.73,512782,1.88,1.88,1.65,1.73,512782,0.0,1.0
2025-09-23,1.74,2.0,1.73,2.0,622253,1.74,2.0,1.73,2.0,622253,0.0,1.0
2025-09-24,1.86,1.9298,1.74,1.74,519016,1.86,1.9298,1.74,1.74,519016,0.0,1.0
2025-09-25,1.74,1.8187,1.73,1.8,214143,1.74,1.8187,1.73,1.8,214143,0.0,1.0
2025-09-26,1.69,1.7796,1.66,1.76,233893,1.69,1.7796,1.66,1.76,233893,0.0,1.0
2025-09-29,1.69,1.74,1.65,1.7,183540,1.69,1.74,1.65,1.7,183540,0.0,1.0
2025-09-30,1.59,1.67,1.5701,1.63,154180,1.59,1.67,1.5701,1.63,154180,0.0,1.0
2025-10-01,1.61,1.64,1.5503,1.56,192879,1.61,1.64,1.5503,1.56,192879,0.0,1.0
2025-10-02,1.73,1.77,1.6,1.61,404632,1.73,1.77,1.6,1.61,404632,0.0,1.0
2025-10-03,1.7,1.82,1.69,1.81,290076,1.7,1.82,1.69,1.81,290076,0.0,1.0
2025-10-06,1.87,1.89,1.7,1.71,411016,1.87,1.89,1.7,1.71,411016,0.0,1.0
2025-10-07,1.86,1.94,1.775,1.9,363932,1.86,1.94,1.775,1.9,363932,0.0,1.0
2025-10-08,1.82,1.87,1.8,1.83,266515,1.82,1.87,1.8,1.83,266515,0.0,1.0
2025-10-09,1.94,2.11,1.84,1.84,1287825,1.94,2.11,1.84,1.84,1287825,0.0,1.0
2025-10-10,1.82,2.18,1.8,2.04,1291910,1.82,2.18,1.8,2.04,1291910,0.0,1.0
2025-10-13,2.03,2.04,1.84,1.85,416311,2.03,2.04,1.84,1.85,416311,0.0,1.0
2025-10-14,1.975,2.02,1.87,1.93,229211,1.975,2.02,1.87,1.93,229211,0.0,1.0
2025-10-15,1.96,2.07,1.895,1.98,307783,1.96,2.07,1.895,1.98,307783,0.0,1.0
2025-10-16,1.85,2.03,1.83,2.0,345523,1.85,2.03,1.83,2.0,345523,0.0,1.0
2025-10-17,1.68,1.77,1.6635,1.72,415841,1.68,1.77,1.6635,1.72,415841,0.0,1.0
2025-10-20,1.79,1.85,1.7303,1.78,169799,1.79,1.85,1.7303,1.78,169799,0.0,1.0
2025-10-21,1.63,1.8,1.62,1.8,231433,1.63,1.8,1.62,1.8,231433,0.0,1.0
2025-10-22,1.6,1.6645,1.52,1.61,270435,1.6,1.6645,1.52,1.61,270435,0.0,1.0
2025-10-23,1.7,1.73,1.58,1.58,146446,1.7,1.73,1.58,1.58,146446,0.0,1.0
2025-10-24,1.75,1.78,1.7,1.73,165019,1.75,1.78,1.7,1.73,165019,0.0,1.0
2025-10-27,1.72,1.81,1.7,1.78,104383,1.72,1.81,1.7,1.78,104383,0.0,1.0
2025-10-28,1.68,1.76,1.64,1.75,101565,1.68,1.76,1.64,1.75,101565,0.0,1.0
2025-10-29,1.64,1.73,1.62,1.7,68674,1.64,1.73,1.62,1.7,68674,0.0,1.0
2025-10-30,1.61,1.69,1.6,1.66,113470,1.61,1.69,1.6,1.66,113470,0.0,1.0
2025-10-31,1.59,1.6294,1.48,1.58,269376,1.59,1.6294,1.48,1.58,269376,0.0,1.0
2025-11-03,1.55,1.63,1.55,1.61,54895,1.55,1.63,1.55,1.61,54895,0.0,1.0
2025-11-04,1.49,1.62,1.44,1.56,123372,1.49,1.62,1.44,1.56,123372,0.0,1.0
2025-11-05,1.51,1.54,1.4705,1.48,36558,1.51,1.54,1.4705,1.48,36558,0.0,1.0
2025-11-06,1.5,1.54,1.42,1.54,170533,1.5,1.54,1.42,1.54,170533,0.0,1.0
2025-11-07,1.36,1.4702,1.2395,1.47,218327,1.36,1.4702,1.2395,1.47,218327,0.0,1.0
2025-11-10,1.46,1.5,1.39,1.39,117643,1.46,1.5,1.39,1.39,117643,0.0,1.0
2025-11-11,1.49,1.56,1.44,1.45,143477,1.49,1.56,1.44,1.45,143477,0.0,1.0
2025-11-12,1.44,1.52,1.41,1.49,54806,1.44,1.52,1.41,1.49,54806,0.0,1.0
2025-11-13,1.36,1.43,1.33,1.4,51520,1.36,1.43,1.33,1.4,51520,0.0,1.0
2025-11-14,1.3,1.4,1.25,1.3,138684,1.3,1.4,1.25,1.3,138684,0.0,1.0
2025-11-17,1.16,1.3,1.13,1.3,170716,1.16,1.3,1.13,1.3,170716,0.0,1.0
2025-11-18,1.18,1.2,1.14,1.14,151208,1.18,1.2,1.14,1.14,151208,0.0,1.0
2025-11-19,1.15,1.2916,1.1059,1.17,168639,1.15,1.2916,1.1059,1.17,168639,0.0,1.0
2025-11-20,1.09,1.29,1.09,1.14,175767,1.09,1.29,1.09,1.14,175767,0.0,1.0
2025-11-21,1.16,1.24,1.035,1.07,273742,1.16,1.24,1.035,1.07,273742,0.0,1.0
2025-11-24,1.2,1.245,1.1401,1.16,76445,1.2,1.245,1.1401,1.16,76445,0.0,1.0
2025-11-25,1.24,1.2505,1.1751,1.21,39447,1.24,1.2505,1.1751,1.21,39447,0.0,1.0
2025-11-26,1.32,1.34,1.24,1.26,81951,1.32,1.34,1.24,1.26,81951,0.0,1.0