date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-16,4.2,7.745,4.16,7.39,185300,105.0,193.625,104.0,184.75,7412,0.0,1.0
2022-12-19,4.8,9.36,4.5,5.5,643973,120.0,234.0,112.5,137.5,25758.92,0.0,1.0
2022-12-20,2.07,3.89,1.72,3.7,1332399,51.75,97.25,43.0,92.5,53295.96,0.0,1.0
2022-12-21,1.74,2.32,1.65,2.32,3684975,43.5,58.0,41.25,58.0,147399,0.0,1.0
2022-12-22,1.13,1.67,1.02,1.67,1597125,28.25,41.75,25.5,41.75,63885,0.0,1.0
2022-12-23,1.29,1.9,0.95,1.22,8112875,32.25,47.5,23.75,30.5,324515,0.0,1.0
2022-12-27,1.11,1.255,1.03,1.17,962305,27.75,31.375,25.75,29.25,38492.2,0.0,1.0
2022-12-28,1.04,1.07,0.97,1.05,441074,26.0,26.75,24.25,26.25,17642.96,0.0,1.0
2022-12-29,1.1,1.1099,1.0,1.0,446189,27.5,27.7475,25.0,25.0,17847.56,0.0,1.0
2022-12-30,1.27,1.33,1.04,1.13,697815,31.75,33.25,26.0,28.25,27912.6,0.0,1.0
2023-01-03,1.32,1.4499,1.22,1.23,450706,33.0,36.2475,30.5,30.75,18028.24,0.0,1.0
2023-01-04,1.24,1.3563,1.18,1.31,357919,31.0,33.9075,29.5,32.75,14316.76,0.0,1.0
2023-01-05,1.21,1.22,1.091,1.2,208150,30.25,30.5,27.275,30.0,8326,0.0,1.0
2023-01-06,1.25,1.34,1.13,1.13,388457,31.25,33.5,28.25,28.25,15538.28,0.0,1.0
2023-01-09,1.24,1.33,1.22,1.22,134382,31.0,33.25,30.5,30.5,5375.28,0.0,1.0
2023-01-10,1.22,1.2699,1.1901,1.24,67963,30.5,31.7475,29.7525,31.0,2718.52,0.0,1.0
2023-01-11,1.21,1.3,1.15,1.22,116113,30.25,32.5,28.75,30.5,4644.52,0.0,1.0
2023-01-12,1.21,1.26,1.2,1.21,72990,30.25,31.5,30.0,30.25,2919.6,0.0,1.0
2023-01-13,1.29,1.32,1.174,1.2,97883,32.25,33.0,29.35,30.0,3915.32,0.0,1.0
2023-01-17,1.47,2.08,1.26,1.2872,8138323,36.75,52.0,31.5,32.18,325532.92,0.0,1.0
2023-01-18,1.58,1.64,1.32,1.45,733274,39.5,41.0,33.0,36.25,29330.96,0.0,1.0
2023-01-19,1.68,1.75,1.52,1.58,626644,42.0,43.75,38.0,39.5,25065.76,0.0,1.0
2023-01-20,1.6,1.86,1.41,1.73,596624,40.0,46.5,35.25,43.25,23864.96,0.0,1.0
2023-01-23,1.56,1.6799,1.51,1.57,140821,39.0,41.9975,37.75,39.25,5632.84,0.0,1.0
2023-01-24,1.5,1.58,1.45,1.53,140288,37.5,39.5,36.25,38.25,5611.52,0.0,1.0
2023-01-25,1.51,1.56,1.4201,1.495,115563,37.75,39.0,35.5025,37.375,4622.52,0.0,1.0
2023-01-26,1.56,1.56,1.46,1.5,100685,39.0,39.0,36.5,37.5,4027.4,0.0,1.0
2023-01-27,1.53,1.58,1.52,1.56,126055,38.25,39.5,38.0,39.0,5042.2,0.0,1.0
2023-01-30,1.48,1.62,1.4538,1.62,177826,37.0,40.5,36.345,40.5,7113.04,0.0,1.0
2023-01-31,1.59,1.59,1.49,1.49,77760,39.75,39.75,37.25,37.25,3110.4,0.0,1.0
2023-02-01,1.69,1.7,1.5301,1.55,120001,42.25,42.5,38.2525,38.75,4800.04,0.0,1.0
2023-02-02,1.63,1.75,1.6,1.69,138655,40.75,43.75,40.0,42.25,5546.2,0.0,1.0
2023-02-03,1.58,1.72,1.58,1.61,51506,39.5,43.0,39.5,40.25,2060.24,0.0,1.0
2023-02-06,1.72,1.73,1.54,1.65,81691,43.0,43.25,38.5,41.25,3267.64,0.0,1.0
2023-02-07,1.63,1.75,1.61,1.67,107046,40.75,43.75,40.25,41.75,4281.84,0.0,1.0
2023-02-08,1.66,1.7,1.6,1.665,68778,41.5,42.5,40.0,41.625,2751.12,0.0,1.0
2023-02-09,1.6,1.68,1.6,1.669,60882,40.0,42.0,40.0,41.725,2435.28,0.0,1.0
2023-02-10,1.68,1.68,1.5611,1.6,29467,42.0,42.0,39.0275,40.0,1178.68,0.0,1.0
2023-02-13,1.65,1.7,1.59,1.65,62818,41.25,42.5,39.75,41.25,2512.72,0.0,1.0
2023-02-14,1.52,1.64,1.45,1.64,178233,38.0,41.0,36.25,41.0,7129.32,0.0,1.0
2023-02-15,1.52,1.61,1.51,1.55,50176,38.0,40.25,37.75,38.75,2007.04,0.0,1.0
2023-02-16,1.5,1.58,1.49,1.53,61246,37.5,39.5,37.25,38.25,2449.84,0.0,1.0
2023-02-17,1.55,1.65,1.5067,1.62,49287,38.75,41.25,37.6675,40.5,1971.48,0.0,1.0
2023-02-21,1.43,1.6,1.41,1.52,106508,35.75,40.0,35.25,38.0,4260.32,0.0,1.0
2023-02-22,1.24,1.5,1.2,1.47,159397,31.0,37.5,30.0,36.75,6375.88,0.0,1.0
2023-02-23,1.29,1.35,1.0973,1.23,231925,32.25,33.75,27.4325,30.75,9277,0.0,1.0
2023-02-24,1.24,1.365,1.22,1.29,89295,31.0,34.125,30.5,32.25,3571.8,0.0,1.0
2023-02-27,1.13,1.24,1.12,1.19,82729,28.25,31.0,28.0,29.75,3309.16,0.0,1.0
2023-02-28,1.12,1.2,1.06,1.2,230159,28.0,30.0,26.5,30.0,9206.36,0.0,1.0
2023-03-01,1.1,1.14,1.048,1.14,121754,27.5,28.5,26.2,28.5,4870.16,0.0,1.0
2023-03-02,1.0,1.37,0.9502,1.12,932445,25.0,34.25,23.755,28.0,37297.8,0.0,1.0
2023-03-03,0.889,1.03,0.842201,0.991,389731,22.225,25.75,21.055025,24.775,15589.24,0.0,1.0
2023-03-06,0.888501,0.905099,0.8482,0.891,200107,22.212525,22.627475,21.205,22.275,8004.28,0.0,1.0
2023-03-07,0.890539,0.922,0.8604,0.89,79642,22.263475,23.05,21.51,22.25,3185.68,0.0,1.0
2023-03-08,0.91,0.93,0.89,0.8901,78805,22.75,23.25,22.25,22.2525,3152.2,0.0,1.0
2023-03-09,0.899,0.93,0.88,0.9,73310,22.475,23.25,22.0,22.5,2932.4,0.0,1.0
2023-03-10,0.9187,0.9301,0.88,0.88,80591,22.9675,23.2525,22.0,22.0,3223.64,0.0,1.0
2023-03-13,0.939599,0.9599,0.9,0.9188,48421,23.489975,23.9975,22.5,22.97,1936.84,0.0,1.0
2023-03-14,0.9108,0.946,0.9,0.9,37217,22.77,23.65,22.5,22.5,1488.68,0.0,1.0
2023-03-15,0.93,0.93,0.9,0.9,19218,23.25,23.25,22.5,22.5,768.72,0.0,1.0
2023-03-16,0.9275,0.95,0.89,0.93,51184,23.1875,23.75,22.25,23.25,2047.36,0.0,1.0
2023-03-17,1.0499,1.12,0.8907,0.8907,80992,26.2475,28.0,22.2675,22.2675,3239.68,0.0,1.0
2023-03-20,0.99,1.08,0.9496,1.08,49267,24.75,27.0,23.74,27.0,1970.68,0.0,1.0
2023-03-21,1.0299,1.05,1.0004,1.03,42686,25.7475,26.25,25.01,25.75,1707.44,0.0,1.0
2023-03-22,1.1043,1.1492,0.9973,0.9973,23026,27.6075,28.73,24.9325,24.9325,921.04,0.0,1.0
2023-03-23,1.08,1.2,1.0046,1.1,147762,27.0,30.0,25.115,27.5,5910.48,0.0,1.0
2023-03-24,1.1299,1.1777,1.05,1.05,57461,28.2475,29.4425,26.25,26.25,2298.44,0.0,1.0
2023-03-27,1.1,1.2955,1.05,1.1,138567,27.5,32.3875,26.25,27.5,5542.68,0.0,1.0
2023-03-28,1.13,1.2,1.07,1.07,49457,28.25,30.0,26.75,26.75,1978.28,0.0,1.0
2023-03-29,1.13,1.22,1.12,1.15,78375,28.25,30.5,28.0,28.75,3135,0.0,1.0
2023-03-30,1.07,1.155,1.06,1.11,35387,26.75,28.875,26.5,27.75,1415.48,0.0,1.0
2023-03-31,1.155,1.167,1.07,1.07,55779,28.875,29.175,26.75,26.75,2231.16,0.0,1.0
2023-04-03,1.11,1.3,1.08,1.14,240164,27.75,32.5,27.0,28.5,9606.56,0.0,1.0
2023-04-04,1.0628,1.1347,1.03,1.09,34917,26.57,28.3675,25.75,27.25,1396.68,0.0,1.0
2023-04-05,1.04,1.12,0.9887,1.08,19154,26.0,28.0,24.7175,27.0,766.16,0.0,1.0
2023-04-06,0.96,1.03,0.9501,1.0,38840,24.0,25.75,23.7525,25.0,1553.6,0.0,1.0
2023-04-10,0.88,0.9675,0.816,0.95,76306,22.0,24.1875,20.4,23.75,3052.24,0.0,1.0
2023-04-11,0.9098,0.91,0.85,0.8536,23132,22.745,22.75,21.25,21.34,925.28,0.0,1.0
2023-04-12,0.917599,0.9199,0.87,0.9098,32968,22.939975,22.9975,21.75,22.745,1318.72,0.0,1.0
2023-04-13,0.96,1.03,0.91,1.03,32948,24.0,25.75,22.75,25.75,1317.92,0.0,1.0
2023-04-14,0.994299,0.9944,0.9,0.91,45917,24.857475,24.86,22.5,22.75,1836.68,0.0,1.0
2023-04-17,0.975,1.02,0.951,1.02,18587,24.375,25.5,23.775,25.5,743.48,0.0,1.0
2023-04-18,0.98,0.9999,0.98,0.981,22468,24.5,24.9975,24.5,24.525,898.72,0.0,1.0
2023-04-19,0.935,0.99,0.935,0.9476,16561,23.375,24.75,23.375,23.69,662.44,0.0,1.0
2023-04-20,0.88,0.94,0.8635,0.9163,30025,22.0,23.5,21.5875,22.9075,1201,0.0,1.0
2023-04-21,0.7871,0.87,0.728,0.87,61225,19.6775,21.75,18.2,21.75,2449,0.0,1.0
2023-04-24,1.17,1.45,0.84,0.84,5225582,29.25,36.25,21.0,21.0,209023.28,0.0,1.0
2023-04-25,0.99,1.07,0.7899,0.99,1123009,24.75,26.75,19.7475,24.75,44920.36,0.0,1.0
2023-04-26,0.95,1.12,0.88,0.9499,609222,23.75,28.0,22.0,23.7475,24368.88,0.0,1.0
2023-04-27,0.9158,0.97,0.89,0.91,67992,22.895,24.25,22.25,22.75,2719.68,0.0,1.0
2023-04-28,0.91,0.94,0.85,0.94,90806,22.75,23.5,21.25,23.5,3632.24,0.0,1.0
2023-05-01,0.949899,0.95343,0.8924,0.8973,74210,23.747475,23.83575,22.31,22.4325,2968.4,0.0,1.0
2023-05-02,0.905,0.999499,0.905,0.96,29937,22.625,24.987475,22.625,24.0,1197.48,0.0,1.0
2023-05-03,0.8876,0.94,0.881,0.92,33324,22.19,23.5,22.025,23.0,1332.96,0.0,1.0
2023-05-04,0.92,0.9774,0.85,0.9774,30559,23.0,24.435,21.25,24.435,1222.36,0.0,1.0
2023-05-05,0.939499,0.9399,0.85,0.91,22320,23.487475,23.4975,21.25,22.75,892.8,0.0,1.0
2023-05-08,0.9204,0.93,0.862,0.880842,70019,23.01,23.25,21.55,22.02105,2800.76,0.0,1.0
2023-05-09,0.93,0.94,0.9,0.9204,34924,23.25,23.5,22.5,23.01,1396.96,0.0,1.0
2023-05-10,0.959899,1.03,0.9013,0.9368,38923,23.997475,25.75,22.5325,23.42,1556.92,0.0,1.0
2023-05-11,0.9483,0.96996,0.931,0.944,7712,23.7075,24.249,23.275,23.6,308.48,0.0,1.0
2023-05-12,0.96,0.98,0.8995,0.948,10480,24.0,24.5,22.4875,23.7,419.2,0.0,1.0
2023-05-15,0.985,1.0299,0.93,0.94925,74116,24.625,25.7475,23.25,23.73125,2964.64,0.0,1.0
2023-05-16,0.93,0.99,0.9005,0.99,54600,23.25,24.75,22.5125,24.75,2184,0.0,1.0
2023-05-17,0.9,0.95,0.84,0.9479,54050,22.5,23.75,21.0,23.6975,2162,0.0,1.0
2023-05-18,0.85,0.8751,0.8101,0.86,31305,21.25,21.8775,20.2525,21.5,1252.2,0.0,1.0
2023-05-19,0.899899,0.9895,0.83,0.83,131262,22.497475,24.7375,20.75,20.75,5250.48,0.0,1.0
2023-05-22,0.821,0.88,0.82,0.88,47864,20.525,22.0,20.5,22.0,1914.56,0.0,1.0
2023-05-23,0.8172,0.82,0.785,0.82,53051,20.43,20.5,19.625,20.5,2122.04,0.0,1.0
2023-05-24,0.721,0.8,0.72,0.8,84022,18.025,20.0,18.0,20.0,3360.88,0.0,1.0
2023-05-25,0.6545,0.8568,0.645,0.711,180788,16.3625,21.42,16.125,17.775,7231.52,0.0,1.0
2023-05-26,0.6602,0.6792,0.6511,0.67,48671,16.505,16.98,16.2775,16.75,1946.84,0.0,1.0
2023-05-30,0.64,0.6997,0.625,0.67,49327,16.0,17.4925,15.625,16.75,1973.08,0.0,1.0
2023-05-31,0.637499,0.6495,0.59,0.62,43474,15.937475,16.2375,14.75,15.5,1738.96,0.0,1.0
2023-06-01,0.624406,0.65,0.57,0.608,59381,15.61015,16.25,14.25,15.2,2375.24,0.0,1.0
2023-06-02,0.64,0.65,0.6101,0.6199,70403,16.0,16.25,15.2525,15.4975,2816.12,0.0,1.0
2023-06-05,0.6,0.6401,0.59,0.6401,26351,15.0,16.0025,14.75,16.0025,1054.04,0.0,1.0
2023-06-06,0.61,0.63,0.5603,0.63,48163,15.25,15.75,14.0075,15.75,1926.52,0.0,1.0
2023-06-07,0.632,0.6376,0.57,0.570101,41383,15.8,15.94,14.25,14.252525,1655.32,0.0,1.0
2023-06-08,0.6001,0.610399,0.6,0.600101,20058,15.0025,15.259975,15.0,15.002525,802.32,0.0,1.0
2023-06-09,0.6,0.61,0.57,0.61,16474,15.0,15.25,14.25,15.25,658.96,0.0,1.0
2023-06-12,0.57,0.5799,0.51,0.5536,52775,14.25,14.4975,12.75,13.84,2111,0.0,1.0
2023-06-13,0.562,0.608951,0.562,0.59,19710,14.05,15.223775,14.05,14.75,788.4,0.0,1.0
2023-06-14,0.590208,0.6,0.5301,0.6,17243,14.7552,15.0,13.2525,15.0,689.72,0.0,1.0
2023-06-15,0.5801,0.6,0.5301,0.6,11180,14.5025,15.0,13.2525,15.0,447.2,0.0,1.0
2023-06-16,0.585,0.599,0.550001,0.585,7468,14.625,14.975,13.750025,14.625,298.72,0.0,1.0
2023-06-20,0.597,0.599,0.55,0.58,31842,14.925,14.975,13.75,14.5,1273.68,0.0,1.0
2023-06-21,0.5302,0.597,0.5301,0.5647,55668,13.255,14.925,13.2525,14.1175,2226.72,0.0,1.0
2023-06-22,0.4541,0.5545,0.45,0.53,103905,11.3525,13.8625,11.25,13.25,4156.2,0.0,1.0
2023-06-23,0.5294,0.5736,0.454,0.454,92807,13.235,14.34,11.35,11.35,3712.28,0.0,1.0
2023-06-26,0.5,0.53,0.44,0.507483,18691,12.5,13.25,11.0,12.687075,747.64,0.0,1.0
2023-06-27,0.51,0.54,0.506123,0.54,12501,12.75,13.5,12.653075,13.5,500.04,0.0,1.0
2023-06-28,0.54095,0.5799,0.5,0.51,31994,13.52375,14.4975,12.5,12.75,1279.76,0.0,1.0
2023-06-29,0.5299,0.5529,0.481,0.5102,20633,13.2475,13.8225,12.025,12.755,825.32,0.0,1.0
2023-06-30,0.522949,0.53,0.4999,0.5,9951,13.073725,13.25,12.4975,12.5,398.04,0.0,1.0
2023-07-03,0.571,0.62,0.5169,0.541599,98236,14.275,15.5,12.9225,13.539975,3929.44,0.0,1.0
2023-07-05,0.569799,0.633599,0.51,0.633599,51998,14.244975,15.839975,12.75,15.839975,2079.92,0.0,1.0
2023-07-06,0.55,0.5999,0.5208,0.56,38319,13.75,14.9975,13.02,14.0,1532.76,0.0,1.0
2023-07-07,0.5555,0.5692,0.5397,0.549599,19987,13.8875,14.23,13.4925,13.739975,799.48,0.0,1.0
2023-07-10,0.5499,0.5731,0.5329,0.5731,99156,13.7475,14.3275,13.3225,14.3275,3966.24,0.0,1.0
2023-07-11,0.595,0.619,0.542,0.5946,91551,14.875,15.475,13.55,14.865,3662.04,0.0,1.0
2023-07-12,0.617299,0.6174,0.560101,0.5875,8098,15.432475,15.435,14.002525,14.6875,323.92,0.0,1.0
2023-07-13,0.57,0.600626,0.57,0.58329,26750,14.25,15.01565,14.25,14.58225,1070,0.0,1.0
2023-07-14,0.566,0.605299,0.555,0.570001,9446,14.15,15.132475,13.875,14.250025,377.84,0.0,1.0
2023-07-17,0.589,0.625,0.55,0.5575,25278,14.725,15.625,13.75,13.9375,1011.12,0.0,1.0
2023-07-18,0.5569,0.5831,0.5203,0.5831,37795,13.9225,14.5775,13.0075,14.5775,1511.8,0.0,1.0
2023-07-19,0.605,0.605,0.55,0.5568,11204,15.125,15.125,13.75,13.92,448.16,0.0,1.0
2023-07-20,0.5899,0.5974,0.57,0.5974,5617,14.7475,14.935,14.25,14.935,224.68,0.0,1.0
2023-07-21,0.62,0.6245,0.552,0.5854,16585,15.5,15.6125,13.8,14.635,663.4,0.0,1.0
2023-07-24,0.618999,0.6199,0.5905,0.5905,1953,15.474975,15.4975,14.7625,14.7625,78.12,0.0,1.0
2023-07-25,0.5957,0.608902,0.552,0.552,14046,14.8925,15.22255,13.8,13.8,561.84,0.0,1.0
2023-07-26,0.61,0.6101,0.5657,0.58,8668,15.25,15.2525,14.1425,14.5,346.72,0.0,1.0
2023-07-27,0.61,0.61,0.581,0.581,14318,15.25,15.25,14.525,14.525,572.72,0.0,1.0
2023-07-28,0.62,0.62,0.561101,0.561101,9232,15.5,15.5,14.027525,14.027525,369.28,0.0,1.0
2023-07-31,0.619899,0.631999,0.577,0.5985,39034,15.497475,15.799975,14.425,14.9625,1561.36,0.0,1.0
2023-08-01,0.632,0.6399,0.57,0.62,14005,15.8,15.9975,14.25,15.5,560.2,0.0,1.0
2023-08-02,0.5904,0.649899,0.5783,0.5829,30967,14.76,16.247475,14.4575,14.5725,1238.68,0.0,1.0
2023-08-03,0.6295,0.638951,0.6041,0.614,10924,15.7375,15.973775,15.1025,15.35,436.96,0.0,1.0
2023-08-04,0.6061,0.62,0.573,0.605501,25411,15.1525,15.5,14.325,15.137525,1016.44,0.0,1.0
2023-08-07,0.655,0.665,0.5878,0.596335,117186,16.375,16.625,14.695,14.908375,4687.44,0.0,1.0
2023-08-08,0.58,0.662,0.57055,0.645101,108586,14.5,16.55,14.26375,16.127525,4343.44,0.0,1.0
2023-08-09,0.552,0.5959,0.5503,0.57,24419,13.8,14.8975,13.7575,14.25,976.76,0.0,1.0
2023-08-10,0.585,0.5909,0.55301,0.59,18166,14.625,14.7725,13.82525,14.75,726.64,0.0,1.0
2023-08-11,0.5795,0.5799,0.538249,0.56,22601,14.4875,14.4975,13.456225,14.0,904.04,0.0,1.0
2023-08-14,0.55,0.570407,0.53625,0.5512,73467,13.75,14.260175,13.40625,13.78,2938.68,0.0,1.0
2023-08-15,0.5839,0.602501,0.521,0.521,11303,14.5975,15.062525,13.025,13.025,452.12,0.0,1.0
2023-08-16,0.560001,0.6149,0.548,0.548,22413,14.000025,15.3725,13.7,13.7,896.52,0.0,1.0
2023-08-17,0.5699,0.5923,0.55,0.572,39971,14.2475,14.8075,13.75,14.3,1598.84,0.0,1.0
2023-08-18,0.618,0.6199,0.5486,0.5997,70279,15.45,15.4975,13.715,14.9925,2811.16,0.0,1.0
2023-08-21,0.6,0.617899,0.568101,0.6175,27313,15.0,15.447475,14.202525,15.4375,1092.52,0.0,1.0
2023-08-22,0.602,0.679899,0.6011,0.6011,5806,15.05,16.997475,15.0275,15.0275,232.24,0.0,1.0
2023-08-23,0.6,0.6205,0.5905,0.61,17568,15.0,15.5125,14.7625,15.25,702.72,0.0,1.0
2023-08-24,0.6254,0.67,0.5991,0.67,21623,15.635,16.75,14.9775,16.75,864.92,0.0,1.0
2023-08-25,0.629951,0.66,0.613,0.613,12747,15.748775,16.5,15.325,15.325,509.88,0.0,1.0
2023-08-28,0.540101,0.599,0.5101,0.563,74061,13.502525,14.975,12.7525,14.075,2962.44,0.0,1.0
2023-08-29,0.68,0.7415,0.6028,0.6306,1470400,17.0,18.5375,15.07,15.765,58816,0.0,1.0
2023-08-30,0.577751,0.6865,0.564064,0.6623,235247,14.443775,17.1625,14.1016,16.5575,9409.88,0.0,1.0
2023-08-31,0.571,0.61,0.55,0.550001,93743,14.275,15.25,13.75,13.750025,3749.72,0.0,1.0
2023-09-01,0.599,0.6,0.5501,0.572,32161,14.975,15.0,13.7525,14.3,1286.44,0.0,1.0
2023-09-05,0.6056,0.63,0.5816,0.6,67046,15.14,15.75,14.54,15.0,2681.84,0.0,1.0
2023-09-06,0.64,0.64,0.5851,0.6056,27178,16.0,16.0,14.6275,15.14,1087.12,0.0,1.0
2023-09-07,0.611001,0.65,0.6045,0.65,43381,15.275025,16.25,15.1125,16.25,1735.24,0.0,1.0
2023-09-08,0.6439,0.648,0.5942,0.630001,23743,16.0975,16.2,14.855,15.750025,949.72,0.0,1.0
2023-09-11,0.68,0.6999,0.635501,0.67,68389,17.0,17.4975,15.887525,16.75,2735.56,0.0,1.0
2023-09-12,0.6451,0.6997,0.64,0.6997,8554,16.1275,17.4925,16.0,17.4925,342.16,0.0,1.0
2023-09-13,0.677,0.679,0.6231,0.6231,9207,16.925,16.975,15.5775,15.5775,368.28,0.0,1.0
2023-09-14,0.6501,0.6767,0.6402,0.641,6284,16.2525,16.9175,16.005,16.025,251.36,0.0,1.0
2023-09-15,0.675,0.675,0.62,0.632,22912,16.875,16.875,15.5,15.8,916.48,0.0,1.0
2023-09-18,0.71,0.7187,0.6798,0.679999,47366,17.75,17.9675,16.995,16.999975,1894.64,0.0,1.0
2023-09-19,0.6775,0.69985,0.5901,0.6751,46697,16.9375,17.49625,14.7525,16.8775,1867.88,0.0,1.0
2023-09-20,0.6895,0.691,0.63,0.6909,7204,17.2375,17.275,15.75,17.2725,288.16,0.0,1.0
2023-09-21,0.66025,0.67,0.6467,0.65,4864,16.50625,16.75,16.1675,16.25,194.56,0.0,1.0
2023-09-22,0.685,0.6932,0.684,0.6932,939,17.125,17.33,17.1,17.33,37.56,0.0,1.0
2023-09-25,0.66,0.66,0.64,0.64,5778,16.5,16.5,16.0,16.0,231.12,0.0,1.0
2023-09-26,0.669,0.67,0.64,0.657951,5230,16.725,16.75,16.0,16.448775,209.2,0.0,1.0
2023-09-27,0.669,0.669,0.64,0.640001,4581,16.725,16.725,16.0,16.000025,183.24,0.0,1.0
2023-09-28,0.68,0.7,0.6601,0.669,18957,17.0,17.5,16.5025,16.725,758.28,0.0,1.0
2023-09-29,0.683,0.6999,0.666,0.6999,8039,17.075,17.4975,16.65,17.4975,321.56,0.0,1.0
2023-10-02,0.672201,0.76,0.6721,0.74,22764,16.805025,19.0,16.8025,18.5,910.56,0.0,1.0
2023-10-03,0.6695,0.6899,0.650001,0.675,21770,16.7375,17.2475,16.250025,16.875,870.8,0.0,1.0
2023-10-04,0.659,0.669,0.65,0.659499,4264,16.475,16.725,16.25,16.487475,170.56,0.0,1.0
2023-10-05,0.667819,0.68,0.651,0.659,10559,16.695475,17.0,16.275,16.475,422.36,0.0,1.0
2023-10-06,0.66,0.67,0.66,0.6678,12693,16.5,16.75,16.5,16.695,507.72,0.0,1.0
2023-10-09,0.6503,0.67,0.6403,0.6601,16848,16.2575,16.75,16.0075,16.5025,673.92,0.0,1.0
2023-10-10,0.648,0.66,0.629999,0.64,16037,16.2,16.5,15.749975,16.0,641.48,0.0,1.0
2023-10-11,0.65,0.6599,0.638304,0.638304,12102,16.25,16.4975,15.9576,15.9576,484.08,0.0,1.0
2023-10-12,0.645,0.6499,0.6202,0.6202,9548,16.125,16.2475,15.505,15.505,381.92,0.0,1.0
2023-10-13,0.6326,0.635,0.620801,0.6303,11030,15.815,15.875,15.520025,15.7575,441.2,0.0,1.0
2023-10-16,0.645,0.65,0.631971,0.6326,9225,16.125,16.25,15.799275,15.815,369,0.0,1.0
2023-10-17,0.6101,0.6488,0.61,0.6201,12874,15.2525,16.22,15.25,15.5025,514.96,0.0,1.0
2023-10-18,0.6797,0.7397,0.629,0.629,39296,16.9925,18.4925,15.725,15.725,1571.84,0.0,1.0
2023-10-19,0.6365,0.6749,0.6273,0.6749,3467,15.9125,16.8725,15.6825,16.8725,138.68,0.0,1.0
2023-10-20,0.63,0.63,0.6,0.628,13498,15.75,15.75,15.0,15.7,539.92,0.0,1.0
2023-10-23,0.639,0.689399,0.6198,0.689399,3568,15.975,17.234975,15.495,17.234975,142.72,0.0,1.0
2023-10-24,0.6378,0.6385,0.601,0.601,8167,15.945,15.9625,15.025,15.025,326.68,0.0,1.0
2023-10-25,0.6299,0.649,0.605,0.6058,7113,15.7475,16.225,15.125,15.145,284.52,0.0,1.0
2023-10-26,0.6299,0.6299,0.607774,0.607774,1956,15.7475,15.7475,15.19435,15.19435,78.24,0.0,1.0
2023-10-27,0.6283,0.653499,0.601,0.653499,29281,15.7075,16.337475,15.025,16.337475,1171.24,0.0,1.0
2023-10-30,0.601,0.601,0.6002,0.6002,613,15.025,15.025,15.005,15.005,24.52,0.0,1.0
2023-10-31,0.602,0.6099,0.6003,0.6004,10756,15.05,15.2475,15.0075,15.01,430.24,0.0,1.0
2023-11-01,0.6,0.619,0.595,0.602,23333,15.0,15.475,14.875,15.05,933.32,0.0,1.0
2023-11-02,0.6188,0.619,0.590101,0.6,3042,15.47,15.475,14.752525,15.0,121.68,0.0,1.0
2023-11-03,0.62,0.6298,0.5977,0.62,6590,15.5,15.745,14.9425,15.5,263.6,0.0,1.0
2023-11-06,0.609,0.6294,0.557501,0.557501,2192,15.225,15.735,13.937525,13.937525,87.68,0.0,1.0
2023-11-07,0.57,0.63,0.5576,0.5576,22525,14.25,15.75,13.94,13.94,901,0.0,1.0
2023-11-08,0.6144,0.615,0.565101,0.565101,7933,15.36,15.375,14.127525,14.127525,317.32,0.0,1.0
2023-11-09,0.6,0.601,0.56,0.601,16967,15.0,15.025,14.0,15.025,678.68,0.0,1.0
2023-11-10,0.5998,0.5998,0.56,0.56,9971,14.995,14.995,14.0,14.0,398.84,0.0,1.0
2023-11-13,0.639,0.639799,0.599,0.599,11346,15.975,15.994975,14.975,14.975,453.84,0.0,1.0
2023-11-14,0.58,0.6299,0.58,0.6299,15548,14.5,15.7475,14.5,15.7475,621.92,0.0,1.0
2023-11-15,0.6295,0.6298,0.59,0.59,10322,15.7375,15.745,14.75,14.75,412.88,0.0,1.0
2023-11-16,0.6278,0.6285,0.56031,0.5945,6850,15.695,15.7125,14.00775,14.8625,274,0.0,1.0
2023-11-17,0.6269,0.6269,0.618449,0.618449,2427,15.6725,15.6725,15.461225,15.461225,97.08,0.0,1.0
2023-11-20,0.6269,0.6269,0.61,0.6101,6534,15.6725,15.6725,15.25,15.2525,261.36,0.0,1.0
2023-11-21,0.60475,0.64,0.59,0.64,14025,15.11875,16.0,14.75,16.0,561,0.0,1.0
2023-11-22,0.6199,0.6199,0.54,0.57,9441,15.4975,15.4975,13.5,14.25,377.64,0.0,1.0
2023-11-24,0.6349,0.6349,0.58,0.612,5647,15.8725,15.8725,14.5,15.3,225.88,0.0,1.0
2023-11-27,0.63,0.63,0.60515,0.63,3033,15.75,15.75,15.12875,15.75,121.32,0.0,1.0
2023-11-28,0.5925,0.6,0.5811,0.5815,3688,14.8125,15.0,14.5275,14.5375,147.52,0.0,1.0
2023-11-29,0.58,0.6,0.56,0.58,19665,14.5,15.0,14.0,14.5,786.6,0.0,1.0
2023-11-30,0.58,0.609,0.58,0.580001,3095,14.5,15.225,14.5,14.500025,123.8,0.0,1.0
2023-12-01,0.5702,0.6,0.562,0.562,2652,14.255,15.0,14.05,14.05,106.08,0.0,1.0
2023-12-04,0.6208,0.63,0.49,0.49,14213,15.52,15.75,12.25,12.25,568.52,0.0,1.0
2023-12-05,0.6089,0.61,0.5619,0.58,3781,15.2225,15.25,14.0475,14.5,151.24,0.0,1.0
2023-12-06,0.6,0.609,0.58,0.6031,6561,15.0,15.225,14.5,15.0775,262.44,0.0,1.0
2023-12-07,0.5999,0.61,0.59964,0.61,1359,14.9975,15.25,14.991,15.25,54.36,0.0,1.0
2023-12-08,0.580201,0.5993,0.580201,0.5993,3312,14.505025,14.9825,14.505025,14.9825,132.48,0.0,1.0
2023-12-11,0.59955,0.6199,0.5619,0.5625,9450,14.98875,15.4975,14.0475,14.0625,378,0.0,1.0
2023-12-12,0.570601,0.5985,0.5625,0.5625,5406,14.265025,14.9625,14.0625,14.0625,216.24,0.0,1.0
2023-12-13,0.5561,0.5698,0.5425,0.543,11233,13.9025,14.245,13.5625,13.575,449.32,0.0,1.0
2023-12-14,0.5749,0.5985,0.5488,0.567399,23410,14.3725,14.9625,13.72,14.184975,936.4,0.0,1.0
2023-12-15,0.5645,0.57925,0.553,0.553,8605,14.1125,14.48125,13.825,13.825,344.2,0.0,1.0
2023-12-18,0.512,0.569,0.5116,0.5689,36716,12.8,14.225,12.79,14.2225,1468.64,0.0,1.0
2023-12-19,0.5099,0.54,0.5099,0.5124,15728,12.7475,13.5,12.7475,12.81,629.12,0.0,1.0
2023-12-20,0.5,0.564201,0.5,0.516,27468,12.5,14.105025,12.5,12.9,1098.72,0.0,1.0
2023-12-21,0.495,0.52,0.46,0.5,45323,12.375,13.0,11.5,12.5,1812.92,0.0,1.0
2023-12-22,0.4899,0.5,0.480001,0.480001,14318,12.2475,12.5,12.000025,12.000025,572.72,0.0,1.0
2023-12-26,0.5,0.54,0.4676,0.49,20704,12.5,13.5,11.69,12.25,828.16,0.0,1.0
2023-12-27,0.482,0.504951,0.4505,0.481,14183,12.05,12.623775,11.2625,12.025,567.32,0.0,1.0
2023-12-28,0.5249,0.5294,0.47,0.47,18823,13.1225,13.235,11.75,11.75,752.92,0.0,1.0
2023-12-29,0.4702,0.5249,0.47,0.497501,65668,11.755,13.1225,11.75,12.437525,2626.72,0.0,1.0
2024-01-02,0.485,0.4975,0.47,0.47,5991,12.125,12.4375,11.75,11.75,239.64,0.0,1.0
2024-01-03,0.497,0.497,0.473,0.473,2924,12.425,12.425,11.825,11.825,116.96,0.0,1.0
2024-01-04,0.475001,0.4869,0.47,0.4869,31854,11.875025,12.1725,11.75,12.1725,1274.16,0.0,1.0
2024-01-05,0.4507,0.4699,0.4507,0.4695,17535,11.2675,11.7475,11.2675,11.7375,701.4,0.0,1.0
2024-01-08,0.46,0.4852,0.4505,0.451,31254,11.5,12.13,11.2625,11.275,1250.16,0.0,1.0
2024-01-09,0.5098,0.51,0.4505,0.4505,9320,12.745,12.75,11.2625,11.2625,372.8,0.0,1.0
2024-01-10,0.5097,0.5097,0.5097,0.5097,3369,12.7425,12.7425,12.7425,12.7425,134.76,0.0,1.0
2024-01-11,0.499,0.499501,0.4508,0.46,9198,12.475,12.487525,11.27,11.5,367.92,0.0,1.0
2024-01-12,0.4949,0.499,0.47,0.47,28110,12.3725,12.475,11.75,11.75,1124.4,0.0,1.0
2024-01-16,0.46,0.489,0.46,0.48,6822,11.5,12.225,11.5,12.0,272.88,0.0,1.0
2024-01-17,0.456,0.485,0.456,0.46,27715,11.4,12.125,11.4,11.5,1108.6,0.0,1.0
2024-01-18,0.4507,0.4684,0.4505,0.4619,8179,11.2675,11.71,11.2625,11.5475,327.16,0.0,1.0
2024-01-19,0.466,0.489999,0.4507,0.4507,5947,11.65,12.249975,11.2675,11.2675,237.88,0.0,1.0
2024-01-22,0.4692,0.4724,0.4692,0.4724,3280,11.73,11.81,11.73,11.81,131.2,0.0,1.0
2024-01-23,0.466,0.4689,0.46,0.4689,2475,11.65,11.7225,11.5,11.7225,99,0.0,1.0
2024-01-24,0.462,0.5988,0.46,0.46,1962,11.55,14.97,11.5,11.5,78.48,0.0,1.0
2024-01-25,0.472499,0.472599,0.45,0.4512,7312,11.812475,11.814975,11.25,11.28,292.48,0.0,1.0
2024-01-26,0.499,0.5,0.461,0.47,2948,12.475,12.5,11.525,11.75,117.92,0.0,1.0
2024-01-29,0.4703,0.5145,0.4521,0.5145,6050,11.7575,12.8625,11.3025,12.8625,242,0.0,1.0
2024-01-30,0.452,0.4938,0.45,0.4938,12834,11.3,12.345,11.25,12.345,513.36,0.0,1.0
2024-01-31,0.479,0.479,0.45,0.45,3439,11.975,11.975,11.25,11.25,137.56,0.0,1.0
2024-02-01,0.450101,0.4949,0.45,0.4949,2778,11.252525,12.3725,11.25,12.3725,111.12,0.0,1.0
2024-02-02,0.494799,0.494799,0.494799,0.494799,163,12.369975,12.369975,12.369975,12.369975,6.52,0.0,1.0
2024-02-05,0.44,0.445,0.44,0.445,915,11.0,11.125,11.0,11.125,36.6,0.0,1.0
2024-02-06,0.45,0.4987,0.45,0.4987,1513,11.25,12.4675,11.25,12.4675,60.52,0.0,1.0
2024-02-07,0.4819,0.5,0.4401,0.5,8383,12.0475,12.5,11.0025,12.5,335.32,0.0,1.0
2024-02-08,0.525,0.5817,0.4423,0.52,45963,13.125,14.5425,11.0575,13.0,1838.52,0.0,1.0
2024-02-09,0.5319,0.53595,0.5075,0.5075,30875,13.2975,13.39875,12.6875,12.6875,1235,0.0,1.0
2024-02-12,0.547,0.557,0.5179,0.5179,8346,13.675,13.925,12.9475,12.9475,333.84,0.0,1.0
2024-02-13,0.6988,0.7399,0.5,0.53,89323,17.47,18.4975,12.5,13.25,3572.92,0.0,1.0
2024-02-14,0.7,0.7347,0.651,0.69,14865,17.5,18.3675,16.275,17.25,594.6,0.0,1.0
2024-02-15,0.704,0.732,0.6672,0.732,21384,17.6,18.3,16.68,18.3,855.36,0.0,1.0
2024-02-16,0.67,0.73,0.67,0.73,20633,16.75,18.25,16.75,18.25,825.32,0.0,1.0
2024-02-20,0.6725,0.729,0.67,0.68,26154,16.8125,18.225,16.75,17.0,1046.16,0.0,1.0
2024-02-21,0.611,0.7,0.611,0.7,17918,15.275,17.5,15.275,17.5,716.72,0.0,1.0
2024-02-22,0.645,0.65,0.55,0.601,49921,16.125,16.25,13.75,15.025,1996.84,0.0,1.0
2024-02-23,0.65,0.68,0.6301,0.654,2877,16.25,17.0,15.7525,16.35,115.08,0.0,1.0
2024-02-26,0.67,0.67,0.6,0.6,23296,16.75,16.75,15.0,15.0,931.84,0.0,1.0
2024-02-27,0.6799,0.69,0.6118,0.6376,34505,16.9975,17.25,15.295,15.94,1380.2,0.0,1.0
2024-02-28,0.6321,0.68,0.614,0.661,11511,15.8025,17.0,15.35,16.525,460.44,0.0,1.0
2024-02-29,0.5163,0.67,0.5,0.66,61800,12.9075,16.75,12.5,16.5,2472,0.0,1.0
2024-03-01,0.5996,0.69,0.5286,0.5583,191086,14.99,17.25,13.215,13.9575,7643.44,0.0,1.0
2024-03-04,0.55,0.6024,0.55,0.5816,47014,13.75,15.06,13.75,14.54,1880.56,0.0,1.0
2024-03-05,0.521,0.5956,0.514,0.533,20115,13.025,14.89,12.85,13.325,804.6,0.0,1.0
2024-03-06,0.51,0.5795,0.51,0.5794,22526,12.75,14.4875,12.75,14.485,901.04,0.0,1.0
2024-03-07,0.52,0.558899,0.5,0.501,20835,13.0,13.972475,12.5,12.525,833.4,0.0,1.0
2024-03-08,0.5334,0.5626,0.520001,0.5428,3762,13.335,14.065,13.000025,13.57,150.48,0.0,1.0
2024-03-11,0.566,0.566,0.517,0.55,2267,14.15,14.15,12.925,13.75,90.68,0.0,1.0
2024-03-12,0.536,0.5757,0.536,0.541,3809,13.4,14.3925,13.4,13.525,152.36,0.0,1.0
2024-03-13,0.59,0.638,0.5537,0.563,16995,14.75,15.95,13.8425,14.075,679.8,0.0,1.0
2024-03-14,0.603,0.6317,0.540001,0.5411,15807,15.075,15.7925,13.500025,13.5275,632.28,0.0,1.0
2024-03-15,0.61,0.624,0.5776,0.603,9762,15.25,15.6,14.44,15.075,390.48,0.0,1.0
2024-03-18,0.6168,0.6333,0.5571,0.596,10646,15.42,15.8325,13.9275,14.9,425.84,0.0,1.0
2024-03-19,0.628,0.6356,0.5921,0.619,13382,15.7,15.89,14.8025,15.475,535.28,0.0,1.0
2024-03-20,0.6267,0.627,0.603499,0.603499,6158,15.6675,15.675,15.087475,15.087475,246.32,0.0,1.0
2024-03-21,0.619,0.6267,0.5974,0.6266,9031,15.475,15.6675,14.935,15.665,361.24,0.0,1.0
2024-03-22,0.62,0.629,0.58,0.6289,5864,15.5,15.725,14.5,15.7225,234.56,0.0,1.0
2024-03-25,0.6143,0.62,0.58,0.62,5887,15.3575,15.5,14.5,15.5,235.48,0.0,1.0
2024-03-26,0.6,0.6143,0.5714,0.582,6549,15.0,15.3575,14.285,14.55,261.96,0.0,1.0
2024-03-27,0.586374,0.6,0.58,0.6,4811,14.65935,15.0,14.5,15.0,192.44,0.0,1.0
2024-03-28,0.562,0.5991,0.5,0.5701,18638,14.05,14.9775,12.5,14.2525,745.52,0.0,1.0
2024-04-01,0.5915,0.6,0.5635,0.5635,1881,14.7875,15.0,14.0875,14.0875,75.24,0.0,1.0
2024-04-02,0.609,0.609,0.5991,0.5991,9237,15.225,15.225,14.9775,14.9775,369.48,0.0,1.0
2024-04-03,0.717,0.7199,0.5608,0.6,1161624,17.925,17.9975,14.02,15.0,46464.96,0.0,1.0
2024-04-04,0.68,0.7088,0.62,0.7,87568,17.0,17.72,15.5,17.5,3502.72,0.0,1.0
2024-04-05,0.6298,0.65,0.61,0.65,14718,15.745,16.25,15.25,16.25,588.72,0.0,1.0
2024-04-08,0.7801,0.8258,0.6066,0.63,150179,19.5025,20.645,15.165,15.75,6007.16,0.0,1.0
2024-04-09,0.6899,0.76,0.66,0.748,47978,17.2475,19.0,16.5,18.7,1919.12,0.0,1.0
2024-04-10,0.6855,0.7299,0.6401,0.6401,13293,17.1375,18.2475,16.0025,16.0025,531.72,0.0,1.0
2024-04-11,0.7199,0.729999,0.6476,0.69,10611,17.9975,18.249975,16.19,17.25,424.44,0.0,1.0
2024-04-12,0.72,0.73,0.68,0.7198,8349,18.0,18.25,17.0,17.995,333.96,0.0,1.0
2024-04-15,0.7199,0.72,0.6638,0.719999,5132,17.9975,18.0,16.595,17.999975,205.28,0.0,1.0
2024-04-16,0.91375,0.939999,0.6765,0.7199,194231,22.84375,23.499975,16.9125,17.9975,7769.24,0.0,1.0
2024-04-17,1.07,1.15,0.925,0.955,634620,26.75,28.75,23.125,23.875,25384.8,0.0,1.0
2024-04-18,1.14,1.21,0.96,1.12,390048,28.5,30.25,24.0,28.0,15601.92,0.0,1.0
2024-04-19,1.03,1.19,0.88,1.07,255111,25.75,29.75,22.0,26.75,10204.44,0.0,1.0
2024-04-22,0.991,1.08,0.9405,1.03,106566,24.775,27.0,23.5125,25.75,4262.64,0.0,1.0
2024-04-23,0.98875,0.99,0.6078,0.94,1043757,24.71875,24.75,15.195,23.5,41750.28,0.0,1.0
2024-04-24,1.025,1.025,0.7866,0.9823,302898,25.625,25.625,19.665,24.5575,12115.92,0.0,1.0
2024-04-25,1.02,1.02,0.92,0.9632,128643,25.5,25.5,23.0,24.08,5145.72,0.0,1.0
2024-04-26,1.0,1.02,0.95,0.9894,147723,25.0,25.5,23.75,24.735,5908.92,0.0,1.0
2024-04-29,0.9892,1.01,0.7518,0.88,665071,24.73,25.25,18.795,22.0,26602.84,0.0,1.0
2024-04-30,0.86,0.9594,0.7514,0.86,386509,21.5,23.985,18.785,21.5,15460.36,0.0,1.0
2024-05-01,0.931,0.9844,0.74,0.8229,494538,23.275,24.61,18.5,20.5725,19781.52,0.0,1.0
2024-05-02,0.87,0.960101,0.8236,0.91,120287,21.75,24.002525,20.59,22.75,4811.48,0.0,1.0
2024-05-03,0.8764,0.92,0.83,0.915,25956,21.91,23.0,20.75,22.875,1038.24,0.0,1.0
2024-05-06,0.873,0.9149,0.83,0.91,78145,21.825,22.8725,20.75,22.75,3125.8,0.0,1.0
2024-05-07,0.831,0.88,0.82,0.8361,104448,20.775,22.0,20.5,20.9025,4177.92,0.0,1.0
2024-05-08,0.7279,0.885,0.7078,0.848,245008,18.1975,22.125,17.695,21.2,9800.32,0.0,1.0
2024-05-09,0.754,0.885,0.714,0.714,50573,18.85,22.125,17.85,17.85,2022.92,0.0,1.0
2024-05-10,0.72,0.7599,0.711,0.75,231710,18.0,18.9975,17.775,18.75,9268.4,0.0,1.0
2024-05-13,1.02,1.02,0.722,0.722,1288333,25.5,25.5,18.05,18.05,51533.32,0.0,1.0
2024-05-14,0.99,1.01,0.9112,0.98,609904,24.75,25.25,22.78,24.5,24396.16,0.0,1.0
2024-05-15,1.03,1.0427,0.9002,0.9885,233680,25.75,26.0675,22.505,24.7125,9347.2,0.0,1.0
2024-05-16,1.02,1.03,0.94,1.01,215213,25.5,25.75,23.5,25.25,8608.52,0.0,1.0
2024-05-17,1.03,1.03,0.9005,1.01,162424,25.75,25.75,22.5125,25.25,6496.96,0.0,1.0
2024-05-20,1.02,1.0474,0.975,1.03,109511,25.5,26.185,24.375,25.75,4380.44,0.0,1.0
2024-05-21,1.02,1.0288,0.99,1.02,69257,25.5,25.72,24.75,25.5,2770.28,0.0,1.0
2024-05-22,1.03,1.03,0.9615,1.01,221071,25.75,25.75,24.0375,25.25,8842.84,0.0,1.0
2024-05-23,1.06,1.06,0.995,1.04,141501,26.5,26.5,24.875,26.0,5660.04,0.0,1.0
2024-05-24,1.12,1.1299,1.04,1.09,66639,28.0,28.2475,26.0,27.25,2665.56,0.0,1.0
2024-05-28,1.05,1.18,1.0,1.16,68793,26.25,29.5,25.0,29.0,2751.72,0.0,1.0
2024-05-29,1.06,1.07,1.02,1.05,66853,26.5,26.75,25.5,26.25,2674.12,0.0,1.0
2024-05-30,1.03,1.03,0.98,1.0,96869,25.75,25.75,24.5,25.0,3874.76,0.0,1.0
2024-05-31,1.0281,1.03,0.9025,1.03,25058,25.7025,25.75,22.5625,25.75,1002.32,0.0,1.0
2024-06-03,1.08,1.11,0.98,1.0,63358,27.0,27.75,24.5,25.0,2534.32,0.0,1.0
2024-06-04,1.11,1.13,0.9942,1.07,33077,27.75,28.25,24.855,26.75,1323.08,0.0,1.0
2024-06-05,1.14,1.14,1.0665,1.1,15058,28.5,28.5,26.6625,27.5,602.32,0.0,1.0
2024-06-06,1.08,1.14,1.03,1.12,40305,27.0,28.5,25.75,28.0,1612.2,0.0,1.0
2024-06-07,1.13,1.15,1.0,1.03,58106,28.25,28.75,25.0,25.75,2324.24,0.0,1.0
2024-06-10,1.06,1.1582,1.0,1.09,73894,26.5,28.955,25.0,27.25,2955.76,0.0,1.0
2024-06-11,1.04,1.09,0.98,1.0,93078,26.0,27.25,24.5,25.0,3723.12,0.0,1.0
2024-06-12,0.9201,1.0296,0.92,1.02,89915,23.0025,25.74,23.0,25.5,3596.6,0.0,1.0
2024-06-13,0.8531,0.95,0.83,0.95,10834,21.3275,23.75,20.75,23.75,433.36,0.0,1.0
2024-06-14,0.9,0.95,0.8551,0.8551,4072,22.5,23.75,21.3775,21.3775,162.88,0.0,1.0
2024-06-17,0.82,0.88,0.8006,0.84,19997,20.5,22.0,20.015,21.0,799.88,0.0,1.0
2024-06-18,0.83,0.833,0.8101,0.82,16081,20.75,20.825,20.2525,20.5,643.24,0.0,1.0
2024-06-20,0.7964,0.83,0.78,0.8,6645,19.91,20.75,19.5,20.0,265.8,0.0,1.0
2024-06-21,0.8275,0.83,0.8,0.8,8272,20.6875,20.75,20.0,20.0,330.88,0.0,1.0
2024-06-24,0.85,0.879501,0.7811,0.7825,408437,21.25,21.987525,19.5275,19.5625,16337.48,0.0,1.0
2024-06-25,0.8311,0.9,0.8,0.8,25075,20.7775,22.5,20.0,20.0,1003,0.0,1.0
2024-06-26,1.0,1.0677,0.911549,0.9232,35945,25.0,26.6925,22.788725,23.08,1437.8,0.0,1.0
2024-06-27,0.7403,0.895,0.7321,0.8598,227369,18.5075,22.375,18.3025,21.495,9094.76,0.0,1.0
2024-06-28,0.5658,0.6844,0.553,0.6844,299217,14.145,17.11,13.825,17.11,11968.68,0.0,1.0
2024-07-01,0.4901,0.55,0.43,0.5419,328900,12.2525,13.75,10.75,13.5475,13156,0.0,1.0
2024-07-02,0.4409,0.5199,0.395,0.5,151142,11.0225,12.9975,9.875,12.5,6045.68,0.0,1.0
2024-07-03,0.4738,0.4941,0.43,0.47,174010,11.845,12.3525,10.75,11.75,6960.4,0.0,1.0
2024-07-05,0.52,0.52,0.46,0.46,51613,13.0,13.0,11.5,11.5,2064.52,0.0,1.0
2024-07-08,0.567403,0.5819,0.52,0.536,128398,14.185075,14.5475,13.0,13.4,5135.92,0.0,1.0
2024-07-09,0.532,0.56,0.461,0.5504,97782,13.3,14.0,11.525,13.76,3911.28,0.0,1.0
2024-07-10,0.5249,0.5549,0.505,0.535,57493,13.1225,13.8725,12.625,13.375,2299.72,0.0,1.0
2024-07-11,0.525601,0.5549,0.52,0.5255,60178,13.140025,13.8725,13.0,13.1375,2407.12,0.0,1.0
2024-07-12,0.53,0.5617,0.5201,0.5201,21367,13.25,14.0425,13.0025,13.0025,854.68,0.0,1.0
2024-07-15,0.535821,0.56,0.5204,0.5204,2235,13.395525,14.0,13.01,13.01,89.4,0.0,1.0
2024-07-16,0.57,0.579,0.55,0.56,4180,14.25,14.475,13.75,14.0,167.2,0.0,1.0
2024-07-17,0.5489,0.57,0.5489,0.56345,2158,13.7225,14.25,13.7225,14.08625,86.32,0.0,1.0
2024-07-18,0.4302,0.5397,0.4301,0.5397,215265,10.755,13.4925,10.7525,13.4925,8610.6,0.0,1.0
2024-07-19,0.382,0.5497,0.382,0.45,324059,9.55,13.7425,9.55,11.25,12962.36,0.0,1.0
2024-07-22,0.3999,0.475,0.3911,0.406,42200,9.9975,11.875,9.7775,10.15,1688,0.0,1.0
2024-07-23,0.4299,0.45,0.4,0.4001,31619,10.7475,11.25,10.0,10.0025,1264.76,0.0,1.0
2024-07-24,0.4727,0.545,0.413902,0.4313,2395780,11.8175,13.625,10.34755,10.7825,95831.2,0.0,1.0
2024-07-25,0.4181,0.4322,0.3982,0.418,233242,10.4525,10.805,9.955,10.45,9329.68,0.0,1.0
2024-07-26,0.4159,0.4451,0.41,0.4132,32614,10.3975,11.1275,10.25,10.33,1304.56,0.0,1.0
2024-07-29,0.4024,0.4299,0.4,0.4243,28828,10.06,10.7475,10.0,10.6075,1153.12,0.0,1.0
2024-07-30,0.496,0.599,0.4101,0.4102,1597131,12.4,14.975,10.2525,10.255,63885.24,0.0,1.0
2024-07-31,0.4533,0.494,0.4533,0.494,73986,11.3325,12.35,11.3325,12.35,2959.44,0.0,1.0
2024-08-01,0.4599,0.485001,0.442,0.451,51280,11.4975,12.125025,11.05,11.275,2051.2,0.0,1.0
2024-08-02,0.488234,0.5,0.45,0.4596,21206,12.20585,12.5,11.25,11.49,848.24,0.0,1.0
2024-08-05,0.4799,0.49,0.4511,0.49,33684,11.9975,12.25,11.2775,12.25,1347.36,0.0,1.0
2024-08-06,0.46,0.48,0.45,0.465,9767,11.5,12.0,11.25,11.625,390.68,0.0,1.0
2024-08-07,0.469,0.4698,0.45,0.45,12678,11.725,11.745,11.25,11.25,507.12,0.0,1.0
2024-08-08,0.462,0.4852,0.46,0.46,22096,11.55,12.13,11.5,11.5,883.84,0.0,1.0
2024-08-09,0.45,0.4652,0.45,0.4508,24784,11.25,11.63,11.25,11.27,991.36,0.0,1.0
2024-08-12,0.46,0.468,0.43,0.45,28913,11.5,11.7,10.75,11.25,1156.52,0.0,1.0
2024-08-13,0.451,0.4516,0.4301,0.4301,1063,11.275,11.29,10.7525,10.7525,42.52,0.0,1.0
2024-08-14,0.43,0.45,0.428,0.446,43037,10.75,11.25,10.7,11.15,1721.48,0.0,1.0
2024-08-15,0.4303,0.4695,0.4303,0.447,18420,10.7575,11.7375,10.7575,11.175,736.8,0.0,1.0
2024-08-16,0.455,0.47,0.4324,0.47,8449,11.375,11.75,10.81,11.75,337.96,0.0,1.0
2024-08-19,0.4312,0.4688,0.4301,0.4301,16654,10.78,11.72,10.7525,10.7525,666.16,0.0,1.0
2024-08-20,0.432,0.4485,0.43,0.4304,7364,10.8,11.2125,10.75,10.76,294.56,0.0,1.0
2024-08-21,0.43,0.47,0.43,0.431,33783,10.75,11.75,10.75,10.775,1351.32,0.0,1.0
2024-08-22,0.421,0.441,0.41,0.4301,28505,10.525,11.025,10.25,10.7525,1140.2,0.0,1.0
2024-08-23,0.4311,0.46,0.43,0.43,2992,10.7775,11.5,10.75,10.75,119.68,0.0,1.0
2024-08-26,0.43125,0.448373,0.4,0.4163,121192,10.78125,11.209325,10.0,10.4075,4847.68,0.0,1.0
2024-08-27,0.41,0.448499,0.41,0.448499,10728,10.25,11.212475,10.25,11.212475,429.12,0.0,1.0
2024-08-28,0.401,0.421,0.401,0.41,4507,10.025,10.525,10.025,10.25,180.28,0.0,1.0
2024-08-29,0.408,0.417,0.4,0.4,18495,10.2,10.425,10.0,10.0,739.8,0.0,1.0
2024-08-30,0.4,0.401,0.4,0.4,5928,10.0,10.025,10.0,10.0,237.12,0.0,1.0
2024-09-03,0.409,0.42,0.4,0.4,11510,10.225,10.5,10.0,10.0,460.4,0.0,1.0
2024-09-04,0.4,0.4007,0.4,0.4,5464,10.0,10.0175,10.0,10.0,218.56,0.0,1.0
2024-09-05,0.383,0.4,0.383,0.4,15475,9.575,10.0,9.575,10.0,619,0.0,1.0
2024-09-06,0.3811,0.4103,0.3811,0.408,2276,9.5275,10.2575,9.5275,10.2,91.04,0.0,1.0
2024-09-09,0.28,0.438,0.21,0.429,502678,7.0,10.95,5.25,10.725,20107.12,0.0,1.0
2024-09-10,0.3,0.3288,0.283,0.285,62310,7.5,8.22,7.075,7.125,2492.4,0.0,1.0
2024-09-11,0.3166,0.3677,0.296,0.3,259173,7.915,9.1925,7.4,7.5,10366.92,0.0,1.0
2024-09-12,0.305,0.36,0.298,0.3075,17198,7.625,9.0,7.45,7.6875,687.92,0.0,1.0
2024-09-13,0.31,0.3449,0.301,0.301,6393,7.75,8.6225,7.525,7.525,255.72,0.0,1.0
2024-09-16,0.3118,0.36,0.3001,0.301,31135,7.795,9.0,7.5025,7.525,1245.4,0.0,1.0
2024-09-17,0.336,0.358899,0.32,0.358,2993,8.4,8.972475,8.0,8.95,119.72,0.0,1.0
2024-09-18,0.4399,0.467,0.3344,0.3344,312541,10.9975,11.675,8.36,8.36,12501.64,0.0,1.0
2024-09-19,0.4769,0.49,0.44,0.44,91751,11.9225,12.25,11.0,11.0,3670.04,0.0,1.0
2024-09-20,0.4142,0.5007,0.4002,0.4882,79003,10.355,12.5175,10.005,12.205,3160.12,0.0,1.0
2024-09-23,0.3978,0.4798,0.3978,0.4275,37945,9.945,11.995,9.945,10.6875,1517.8,0.0,1.0
2024-09-24,0.4423,0.4651,0.3978,0.398,16628,11.0575,11.6275,9.945,9.95,665.12,0.0,1.0
2024-09-25,0.49,0.4919,0.45,0.45,21385,12.25,12.2975,11.25,11.25,855.4,0.0,1.0
2024-09-26,0.4574,0.499,0.4574,0.49,25852,11.435,12.475,11.435,12.25,1034.08,0.0,1.0
2024-09-27,0.4401,0.485,0.4325,0.485,1558,11.0025,12.125,10.8125,12.125,62.32,0.0,1.0
2024-09-30,0.4899,0.49,0.45,0.45,4944,12.2475,12.25,11.25,11.25,197.76,0.0,1.0
2024-10-01,0.471,0.4975,0.471,0.471,4218,11.775,12.4375,11.775,11.775,168.72,0.0,1.0
2024-10-02,0.4824,0.4824,0.4762,0.4762,984,12.06,12.06,11.905,11.905,39.36,0.0,1.0
2024-10-03,0.45,0.45,0.45,0.45,688,11.25,11.25,11.25,11.25,27.52,0.0,1.0
2024-10-04,0.465,0.48,0.43,0.4499,18744,11.625,12.0,10.75,11.2475,749.76,0.0,1.0
2024-10-07,0.4999,0.4999,0.45,0.45,21807,12.4975,12.4975,11.25,11.25,872.28,0.0,1.0
2024-10-08,0.5,0.59,0.46,0.4711,61676,12.5,14.75,11.5,11.7775,2467.04,0.0,1.0
2024-10-09,0.55,0.57,0.475068,0.50695,29382,13.75,14.25,11.8767,12.67375,1175.28,0.0,1.0
2024-10-10,0.55,0.566,0.5,0.566,11397,13.75,14.15,12.5,14.15,455.88,0.0,1.0
2024-10-11,0.549,0.55,0.481001,0.481001,4868,13.725,13.75,12.025025,12.025025,194.72,0.0,1.0
2024-10-14,0.5578,0.5797,0.5244,0.5244,89581,13.945,14.4925,13.11,13.11,3583.24,0.0,1.0
2024-10-15,0.533,0.5798,0.533,0.5331,89769,13.325,14.495,13.325,13.3275,3590.76,0.0,1.0
2024-10-16,0.5786,0.58,0.5549,0.5597,82568,14.465,14.5,13.8725,13.9925,3302.72,0.0,1.0
2024-10-17,0.8499,0.934,0.54,0.54,357280,21.2475,23.35,13.5,13.5,14291.2,0.0,1.0
2024-10-18,1.01,1.1,0.817201,0.865,287909,25.25,27.5,20.430025,21.625,11516.36,0.0,1.0
2024-10-21,1.45,1.63,1.01,1.09,1798621,36.25,40.75,25.25,27.25,71944.84,0.0,1.0
2024-10-22,1.16,1.59,1.08,1.45,370078,29.0,39.75,27.0,36.25,14803.12,0.0,1.0
2024-10-23,1.1242,1.32,1.1,1.17,109007,28.105,33.0,27.5,29.25,4360.28,0.0,1.0
2024-10-24,1.06,1.28,1.01,1.205,259666,26.5,32.0,25.25,30.125,10386.64,0.0,1.0
2024-10-25,1.09,1.1799,1.01,1.09,484252,27.25,29.4975,25.25,27.25,19370.08,0.0,1.0
2024-10-28,1.015,1.09,1.0,1.05,191603,25.375,27.25,25.0,26.25,7664.12,0.0,1.0
2024-10-29,1.02,1.18,0.8506,1.02,1616427,25.5,29.5,21.265,25.5,64657.08,0.0,1.0
2024-10-30,1.03,1.08,0.924,1.02,61149,25.75,27.0,23.1,25.5,2445.96,0.0,1.0
2024-10-31,1.05,1.07,0.9603,1.04,95087,26.25,26.75,24.0075,26.0,3803.48,0.0,1.0
2024-11-01,1.03,1.06,1.01,1.02,290350,25.75,26.5,25.25,25.5,11614,0.0,1.0
2024-11-04,1.17,1.17,0.98,0.9991,119086,29.25,29.25,24.5,24.9775,4763.44,0.0,1.0
2024-11-05,1.18,1.1996,1.08,1.08,36493,29.5,29.99,27.0,27.0,1459.72,0.0,1.0
2024-11-06,1.1,1.1798,1.07,1.07,31948,27.5,29.495,26.75,26.75,1277.92,0.0,1.0
2024-11-07,1.18,1.21,1.1101,1.2,64472,29.5,30.25,27.7525,30.0,2578.88,0.0,1.0
2024-11-08,1.19,1.237,1.05,1.18,228217,29.75,30.925,26.25,29.5,9128.68,0.0,1.0
2024-11-11,1.21,1.23,1.17,1.23,36630,30.25,30.75,29.25,30.75,1465.2,0.0,1.0
2024-11-12,1.1,1.2001,1.1,1.19,9667,27.5,30.0025,27.5,29.75,386.68,0.0,1.0
2024-11-13,1.26,1.36,1.1,1.1,161787,31.5,34.0,27.5,27.5,6471.48,0.0,1.0
2024-11-14,1.27,1.36,1.2,1.2,60445,31.75,34.0,30.0,30.0,2417.8,0.0,1.0
2024-11-15,1.26,1.335,1.1,1.1,21300,31.5,33.375,27.5,27.5,852,0.0,1.0
2024-11-18,1.24,1.36,1.24,1.36,68772,31.0,34.0,31.0,34.0,2750.88,0.0,1.0
2024-11-19,1.34,1.42,1.1,1.21,1404515,33.5,35.5,27.5,30.25,56180.6,0.0,1.0
2024-11-20,1.34,1.39,1.275,1.28,45104,33.5,34.75,31.875,32.0,1804.16,0.0,1.0
2024-11-21,1.21,1.3064,1.08,1.25,199334,30.25,32.66,27.0,31.25,7973.36,0.0,1.0
2024-11-22,1.25,1.35,1.16,1.16,32656,31.25,33.75,29.0,29.0,1306.24,0.0,1.0
2024-11-25,1.31,1.33,1.27,1.33,39217,32.75,33.25,31.75,33.25,1568.68,0.0,1.0
2024-11-26,1.3,1.35,1.275,1.34,8493,32.5,33.75,31.875,33.5,339.72,0.0,1.0
2024-11-27,1.1856,1.34,1.15,1.34,74983,29.64,33.5,28.75,33.5,2999.32,0.0,1.0
2024-11-29,1.3,1.55,1.3,1.32,119301,32.5,38.75,32.5,33.0,4772.04,0.0,1.0
2024-12-02,1.84,1.85,1.321,1.38,969533,46.0,46.25,33.025,34.5,38781.32,0.0,1.0
2024-12-03,1.84,1.87,1.5201,1.62,204244,46.0,46.75,38.0025,40.5,8169.76,0.0,1.0
2024-12-04,1.69,1.89,1.49,1.75,137124,42.25,47.25,37.25,43.75,5484.96,0.0,1.0
2024-12-05,1.74,1.78,1.6501,1.73,48613,43.5,44.5,41.2525,43.25,1944.52,0.0,1.0
2024-12-06,1.83,1.84,1.7,1.84,68952,45.75,46.0,42.5,46.0,2758.08,0.0,1.0
2024-12-09,2.33,2.5,1.77,1.77,238801,58.25,62.5,44.25,44.25,9552.04,0.0,1.0
2024-12-10,2.54,2.78,2.23,2.29,155752,63.5,69.5,55.75,57.25,6230.08,0.0,1.0
2024-12-11,2.67,2.78,2.3301,2.5,66244,66.75,69.5,58.2525,62.5,2649.76,0.0,1.0
2024-12-12,2.38,2.75,2.3,2.75,96900,59.5,68.75,57.5,68.75,3876,0.0,1.0
2024-12-13,2.48,2.5599,2.33,2.52,60238,62.0,63.9975,58.25,63.0,2409.52,0.0,1.0
2024-12-16,2.5,2.66,2.45,2.66,37070,62.5,66.5,61.25,66.5,1482.8,0.0,1.0
2024-12-17,2.2,2.53,2.18,2.53,75104,55.0,63.25,54.5,63.25,3004.16,0.0,1.0
2024-12-18,2.35,2.65,2.05,2.2,514050,58.75,66.25,51.25,55.0,20562,0.0,1.0
2024-12-19,2.29,2.35,2.07,2.33,67965,57.25,58.75,51.75,58.25,2718.6,0.0,1.0
2024-12-20,2.3,2.32,2.19,2.32,16495,57.5,58.0,54.75,58.0,659.8,0.0,1.0
2024-12-23,2.5,2.65,2.29,2.33,68717,62.5,66.25,57.25,58.25,2748.68,0.0,1.0
2024-12-24,2.53,2.75,2.43,2.44,46737,63.25,68.75,60.75,61.0,1869.48,0.0,1.0
2024-12-26,2.43,2.61,2.41,2.61,27466,60.75,65.25,60.25,65.25,1098.64,0.0,1.0
2024-12-27,2.41,2.5342,2.3805,2.48,24744,60.25,63.355,59.5125,62.0,989.76,0.0,1.0
2024-12-30,3.45,3.74,2.5,2.52,642421,86.25,93.5,62.5,63.0,25696.84,0.0,1.0
2024-12-31,3.33,3.5,3.06,3.44,113580,83.25,87.5,76.5,86.0,4543.2,0.0,1.0
2025-01-02,4.15,4.5,3.33,3.37,318212,103.75,112.5,83.25,84.25,12728.48,0.0,1.0
2025-01-03,4.12,4.42,3.35,4.06,204183,103.0,110.5,83.75,101.5,8167.32,0.0,1.0
2025-01-06,3.52,4.5,3.37,4.21,274696,88.0,112.5,84.25,105.25,10987.84,0.0,1.0
2025-01-07,3.51,3.9167,3.4,3.57,73448,87.75,97.9175,85.0,89.25,2937.92,0.0,1.0
2025-01-08,2.97,3.7401,2.4,3.52,146661,74.25,93.5025,60.0,88.0,5866.44,0.0,1.0
2025-01-10,3.04,3.1609,2.59,2.86,111606,76.0,79.0225,64.75,71.5,4464.24,0.0,1.0
2025-01-13,3.08,3.23,2.9758,3.0,61783,77.0,80.75,74.395,75.0,2471.32,0.0,1.0
2025-01-14,3.55,3.875,3.04,3.07,119131,88.75,96.875,76.0,76.75,4765.24,0.0,1.0
2025-01-15,4.07,4.155,3.69,3.69,150004,101.75,103.875,92.25,92.25,6000.16,0.0,1.0
2025-01-16,4.01,4.25,3.8501,4.07,45259,100.25,106.25,96.2525,101.75,1810.36,0.0,1.0
2025-01-17,3.94,4.25,3.78,4.0,34414,98.5,106.25,94.5,100.0,1376.56,0.0,1.0
2025-01-21,3.77,4.11,3.59,4.09,49683,94.25,102.75,89.75,102.25,1987.32,0.0,1.0
2025-01-22,3.4,3.78,3.3197,3.7,52432,85.0,94.5,82.9925,92.5,2097.28,0.0,1.0
2025-01-23,3.55,3.8899,3.3091,3.32,62575,88.75,97.2475,82.7275,83.0,2503,0.0,1.0
2025-01-24,3.39,3.7632,3.3001,3.58,57774,84.75,94.08,82.5025,89.5,2310.96,0.0,1.0
2025-01-27,3.06,3.55,2.97,3.4,96090,76.5,88.75,74.25,85.0,3843.6,0.0,1.0
2025-01-28,3.29,3.43,3.0973,3.0973,97351,82.25,85.75,77.4325,77.4325,3894.04,0.0,1.0
2025-01-29,2.93,3.4899,2.87,3.38,86903,73.25,87.2475,71.75,84.5,3476.12,0.0,1.0
2025-01-30,2.97,3.22,2.84,2.84,35011,74.25,80.5,71.0,71.0,1400.44,0.0,1.0
2025-01-31,2.98,3.16,2.7,3.16,62145,74.5,79.0,67.5,79.0,2485.8,0.0,1.0
2025-02-03,2.97,3.06,2.7403,2.81,27333,74.25,76.5,68.5075,70.25,1093.32,0.0,1.0
2025-02-04,3.162,3.39,2.78,2.78,54504,79.05,84.75,69.5,69.5,2180.16,0.0,1.0
2025-02-05,3.15,3.36,3.0,3.08,21762,78.75,84.0,75.0,77.0,870.48,0.0,1.0
2025-02-06,3.205,3.2339,2.95,3.15,22885,80.125,80.8475,73.75,78.75,915.4,0.0,1.0
2025-02-07,3.33,3.366,3.17,3.17,20386,83.25,84.15,79.25,79.25,815.44,0.0,1.0
2025-02-10,3.2,3.36,3.05,3.3047,88144,80.0,84.0,76.25,82.6175,3525.76,0.0,1.0
2025-02-11,3.23,3.68,3.01,3.3,92746,80.75,92.0,75.25,82.5,3709.84,0.0,1.0
2025-02-12,3.21,3.48,3.08,3.23,105424,80.25,87.0,77.0,80.75,4216.96,0.0,1.0
2025-02-13,3.23,3.5,2.8,3.5,171138,80.75,87.5,70.0,87.5,6845.52,0.0,1.0
2025-02-14,3.27,3.39,3.0,3.35,142176,81.75,84.75,75.0,83.75,5687.04,0.0,1.0
2025-02-18,3.17,3.47,2.945,3.43,232562,79.25,86.75,73.625,85.75,9302.48,0.0,1.0
2025-02-19,3.2,3.31,3.07,3.31,125853,80.0,82.75,76.75,82.75,5034.12,0.0,1.0
2025-02-20,3.08,3.38,2.9,3.18,179122,77.0,84.5,72.5,79.5,7164.88,0.0,1.0
2025-02-21,2.94,3.19,2.828,2.97,43570,73.5,79.75,70.7,74.25,1742.8,0.0,1.0
2025-02-24,2.57,3.08,2.39,2.94,104965,64.25,77.0,59.75,73.5,4198.6,0.0,1.0
2025-02-25,2.45,2.7,2.3798,2.66,108392,61.25,67.5,59.495,66.5,4335.68,0.0,1.0
2025-02-26,2.83,2.89,2.45,2.45,75925,70.75,72.25,61.25,61.25,3037,0.0,1.0
2025-02-27,3.17,3.35,2.82,2.82,184027,79.25,83.75,70.5,70.5,7361.08,0.0,1.0
2025-02-28,2.99,3.4,2.988,3.12,72874,74.75,85.0,74.7,78.0,2914.96,0.0,1.0
2025-03-03,2.52,3.16,2.48,3.16,69383,63.0,79.0,62.0,79.0,2775.32,0.0,1.0
2025-03-04,2.53,2.5752,2.22,2.47,36991,63.25,64.38,55.5,61.75,1479.64,0.0,1.0
2025-03-05,2.45,2.8482,2.38,2.5,12693,61.25,71.205,59.5,62.5,507.72,0.0,1.0
2025-03-06,2.35,2.51,2.25,2.4,60433,58.75,62.75,56.25,60.0,2417.32,0.0,1.0
2025-03-07,2.31,2.65,2.075,2.38,127063,57.75,66.25,51.875,59.5,5082.52,0.0,1.0
2025-03-10,2.13,2.6,1.694,2.31,69688,53.25,65.0,42.35,57.75,2787.52,0.0,1.0
2025-03-11,1.41,2.13,1.305,1.98,188455,35.25,53.25,32.625,49.5,7538.2,0.0,1.0
2025-03-12,1.7,2.2399,1.41,1.41,1596664,42.5,55.9975,35.25,35.25,63866.56,0.0,1.0
2025-03-13,1.66,1.9,1.53,1.68,200657,41.5,47.5,38.25,42.0,8026.28,0.0,1.0
2025-03-14,1.6,1.85,1.42,1.74,391939,40.0,46.25,35.5,43.5,15677.56,0.0,1.0
2025-03-17,1.7,1.74,1.54,1.62,33771,42.5,43.5,38.5,40.5,1350.84,0.0,1.0
2025-03-18,1.68,1.75,1.57,1.65,62113,42.0,43.75,39.25,41.25,2484.52,0.0,1.0
2025-03-19,1.67,1.78,1.67,1.68,51453,41.75,44.5,41.75,42.0,2058.12,0.0,1.0
2025-03-20,1.97,2.13,1.67,1.67,135050,49.25,53.25,41.75,41.75,5402,0.0,1.0
2025-03-21,1.88,2.08,1.83,1.97,38534,47.0,52.0,45.75,49.25,1541.36,0.0,1.0
2025-03-24,0.94,2.19,0.94,1.92,719807,23.5,54.75,23.5,48.0,28792.28,0.0,1.0
2025-03-25,1.0,1.39,0.952,0.952,949421,25.0,34.75,23.8,23.8,37976.84,0.0,1.0
2025-03-26,1.04,1.25,1.02,1.02,263200,26.0,31.25,25.5,25.5,10528,0.0,1.0
2025-03-27,1.06,1.28,1.0,1.03,140766,26.5,32.0,25.0,25.75,5630.64,0.0,1.0
2025-03-28,1.09,1.14,1.08,1.08,126426,27.25,28.5,27.0,27.0,5057.04,0.0,1.0
2025-03-31,1.13,1.22,1.06,1.11,177754,28.25,30.5,26.5,27.75,7110.16,0.0,1.0
2025-04-01,1.11,1.21,1.1,1.17,234748,27.75,30.25,27.5,29.25,9389.92,0.0,1.0
2025-04-02,1.15,1.22,1.1,1.1,63776,28.75,30.5,27.5,27.5,2551.04,0.0,1.0
2025-04-03,1.22,1.3,1.12,1.12,102081,30.5,32.5,28.0,28.0,4083.24,0.0,1.0
2025-04-04,1.135,1.25,1.09,1.19,116765,28.375,31.25,27.25,29.75,4670.6,0.0,1.0
2025-04-07,1.05,1.22,1.0301,1.08,54333,26.25,30.5,25.7525,27.0,2173.32,0.0,1.0
2025-04-08,1.07,1.17,1.04,1.17,101029,26.75,29.25,26.0,29.25,4041.16,0.0,1.0
2025-04-09,1.11,1.18,1.045,1.05,86885,27.75,29.5,26.125,26.25,3475.4,0.0,1.0
2025-04-10,1.08,1.15,1.06,1.1104,98748,27.0,28.75,26.5,27.76,3949.92,0.0,1.0
2025-04-11,1.07,1.11,1.02,1.08,56801,26.75,27.75,25.5,27.0,2272.04,0.0,1.0
2025-04-14,1.02,1.52,1.02,1.05,1097706,25.5,38.0,25.5,26.25,43908.24,0.0,1.0
2025-04-15,1.105,1.18,1.02,1.03,121746,27.625,29.5,25.5,25.75,4869.84,0.0,1.0
2025-04-16,1.15,1.25,1.05,1.12,102171,28.75,31.25,26.25,28.0,4086.84,0.0,1.0
2025-04-17,1.1,1.2,1.07,1.0973,87818,27.5,30.0,26.75,27.4325,3512.72,0.0,1.0
2025-04-21,1.08,1.18,1.07,1.12,86871,27.0,29.5,26.75,28.0,3474.84,0.0,1.0
2025-04-22,1.26,1.36,1.04,1.11,135330,31.5,34.0,26.0,27.75,5413.2,0.0,1.0
2025-04-23,1.21,1.35,1.18,1.24,257100,30.25,33.75,29.5,31.0,10284,0.0,1.0
2025-04-24,1.27,1.31,1.18,1.28,49603,31.75,32.75,29.5,32.0,1984.12,0.0,1.0
2025-04-25,1.25,1.31,1.25,1.28,20287,31.25,32.75,31.25,32.0,811.48,0.0,1.0
2025-04-28,1.27,1.2831,1.23,1.23,39067,31.75,32.0775,30.75,30.75,1562.68,0.0,1.0
2025-04-29,1.234,1.29,1.2,1.28,88155,30.85,32.25,30.0,32.0,3526.2,0.0,1.0
2025-04-30,1.19,1.25,1.14,1.23,97978,29.75,31.25,28.5,30.75,3919.12,0.0,1.0
2025-05-01,1.25,1.26,1.2,1.22,73886,31.25,31.5,30.0,30.5,2955.44,0.0,1.0
2025-05-02,1.273,1.3,1.22,1.29,40519,31.825,32.5,30.5,32.25,1620.76,0.0,1.0
2025-05-05,1.35,1.37,1.2,1.2998,146736,33.75,34.25,30.0,32.495,5869.44,0.0,1.0
2025-05-06,1.69,1.79,1.34,1.36,585700,42.25,44.75,33.5,34.0,23428,0.0,1.0
2025-05-07,1.87,1.88,1.65,1.715,124450,46.75,47.0,41.25,42.875,4978,0.0,1.0
2025-05-08,2.37,2.4499,2.06,2.1,419879,59.25,61.2475,51.5,52.5,16795.16,0.0,1.0
2025-05-09,2.15,2.47,2.0,2.47,164127,53.75,61.75,50.0,61.75,6565.08,0.0,1.0
2025-05-12,1.736,2.16,1.69,2.16,117012,43.4,54.0,42.25,54.0,4680.48,0.0,1.0
2025-05-13,1.44,1.7225,1.35,1.68,365690,36.0,43.0625,33.75,42.0,14627.6,0.0,1.0
2025-05-14,0.4,1.41,0.216,1.41,30012516,10.0,35.25,5.4,35.25,1200500.64,0.0,1.0
2025-05-15,0.32,0.3779,0.32,0.349,3808998,8.0,9.4475,8.0,8.725,152359.92,0.0,1.0
2025-05-16,0.3273,0.3359,0.310301,0.33,878764,8.1825,8.3975,7.757525,8.25,35150.56,0.0,1.0
2025-05-19,0.334933,0.3569,0.292801,0.3119,1291631,8.373325,8.9225,7.320025,7.7975,51665.24,0.0,1.0
2025-05-20,0.3351,0.355,0.3251,0.3333,522545,8.3775,8.875,8.1275,8.3325,20901.8,0.0,1.0
2025-05-21,0.31,0.335,0.31,0.33,558309,7.75,8.375,7.75,8.25,22332.36,0.0,1.0
2025-05-22,0.3001,0.3295,0.2958,0.3103,448457,7.5025,8.2375,7.395,7.7575,17938.28,0.0,1.0
2025-05-23,0.3132,0.3193,0.2981,0.3,283809,7.83,7.9825,7.4525,7.5,11352.36,0.0,1.0
2025-05-27,0.315,0.3327,0.313,0.3132,830125,7.875,8.3175,7.825,7.83,33205,0.0,1.0
2025-05-28,0.3001,0.3221,0.3,0.32,706133,7.5025,8.0525,7.5,8.0,28245.32,0.0,1.0
2025-05-29,0.2875,0.3,0.26,0.3,835810,7.1875,7.5,6.5,7.5,33432.4,0.0,1.0
2025-05-30,0.2693,0.2875,0.25,0.2793,761248,6.7325,7.1875,6.25,6.9825,30449.92,0.0,1.0
2025-06-02,0.2708,0.29,0.2636,0.2697,289299,6.77,7.25,6.59,6.7425,11571.96,0.0,1.0
2025-06-03,0.2831,0.2965,0.27175,0.295,562231,7.0775,7.4125,6.79375,7.375,22489.24,0.0,1.0
2025-06-04,0.2744,0.2889,0.2636,0.286,594723,6.86,7.2225,6.59,7.15,23788.92,0.0,1.0
2025-06-05,0.2539,0.27,0.2508,0.2676,1004022,6.3475,6.75,6.27,6.69,40160.88,0.0,1.0
2025-06-06,0.2539,0.266,0.2523,0.26,251036,6.3475,6.65,6.3075,6.5,10041.44,0.0,1.0
2025-06-09,0.2504,0.2619,0.25,0.2571,698038,6.26,6.5475,6.25,6.4275,27921.52,0.0,1.0
2025-06-10,0.2397,0.2617,0.2306,0.25,849385,5.9925,6.5425,5.765,6.25,33975.4,0.0,1.0
2025-06-11,0.2597,0.2648,0.2324,0.2342,763587,6.4925,6.62,5.81,5.855,30543.48,0.0,1.0
2025-06-12,0.238,0.2648,0.2337,0.2531,1481918,5.95,6.62,5.8425,6.3275,59276.72,0.0,1.0
2025-06-13,0.2189,0.2458,0.2111,0.2353,4439910,5.4725,6.145,5.2775,5.8825,177596.4,0.0,1.0
2025-06-16,0.2155,0.22,0.2005,0.2106,1103309,5.3875,5.5,5.0125,5.265,44132.36,0.0,1.0
2025-06-17,0.19785,0.219899,0.1944,0.2141,5670100,4.94625,5.497475,4.86,5.3525,226804,0.0,1.0
2025-06-18,0.205,0.28,0.2,0.23,12662019,5.125,7.0,5.0,5.75,506480.76,0.0,1.0
2025-06-20,0.2099,0.2162,0.2001,0.2116,2970698,5.2475,5.405,5.0025,5.29,118827.92,0.0,1.0
2025-06-23,0.2052,0.22,0.2,0.2,1765340,5.13,5.5,5.0,5.0,70613.6,0.0,1.0
2025-06-24,0.2108,0.2108,0.2012,0.2017,1250681,5.27,5.27,5.03,5.0425,50027.24,0.0,1.0
2025-06-25,0.2056,0.213,0.2053,0.208,424367,5.14,5.325,5.1325,5.2,16974.68,0.0,1.0
2025-06-26,0.1927,0.2126,0.1921,0.20427,988252,4.8175,5.315,4.8025,5.10675,39530.08,0.0,1.0
2025-06-27,0.1956,0.209,0.1941,0.19775,871809,4.89,5.225,4.8525,4.94375,34872.36,0.0,1.0
2025-06-30,0.1846,0.2099,0.182,0.2037,981406,4.615,5.2475,4.55,5.0925,39256.24,0.0,1.0
2025-07-01,0.187801,0.1951,0.182,0.183,833988,4.695025,4.8775,4.55,4.575,33359.52,0.0,1.0
2025-07-02,0.2025,0.2091,0.1896,0.1898,1154749,5.0625,5.2275,4.74,4.745,46189.96,0.0,1.0
2025-07-03,0.2075,0.217699,0.2025,0.2025,514650,5.1875,5.442475,5.0625,5.0625,20586,0.0,1.0
2025-07-07,0.225,0.2267,0.21,0.2173,1072265,5.625,5.6675,5.25,5.4325,42890.6,0.0,1.0
2025-07-08,0.2228,0.22999,0.211,0.2182,488039,5.57,5.74975,5.275,5.455,19521.56,0.0,1.0
2025-07-09,0.2179,0.2215,0.2171,0.22,794707,5.4475,5.5375,5.4275,5.5,31788.28,0.0,1.0
2025-07-10,0.2309,0.2367,0.217,0.2181,606028,5.7725,5.9175,5.425,5.4525,24241.12,0.0,1.0
2025-07-11,0.2366,0.2399,0.2309,0.2399,385386,5.915,5.9975,5.7725,5.9975,15415.44,0.0,1.0
2025-07-14,0.217,0.2436,0.2154,0.2371,612003,5.425,6.09,5.385,5.9275,24480.12,0.0,1.0
2025-07-15,0.2335,0.2499,0.216644,0.2499,532696,5.8375,6.2475,5.4161,6.2475,21307.84,0.0,1.0
2025-07-16,0.2236,0.24,0.2188,0.24,267365,5.59,6.0,5.47,6.0,10694.6,0.0,1.0
2025-07-17,0.224,0.2291,0.2,0.2005,958005,5.6,5.7275,5.0,5.0125,38320.2,0.0,1.0
2025-07-18,0.21,0.2209,0.21,0.2168,926626,5.25,5.5225,5.25,5.42,37065.04,0.0,1.0
2025-07-21,0.218,0.225,0.2,0.202,1029998,5.45,5.625,5.0,5.05,41199.92,0.0,1.0
2025-07-22,0.276,0.276,0.2209,0.2209,3287707,6.9,6.9,5.5225,5.5225,131508.28,0.0,1.0
2025-07-23,0.2646,0.30429,0.2567,0.271,979139,6.615,7.60725,6.4175,6.775,39165.56,0.0,1.0
2025-07-24,0.2391,0.2634,0.2349,0.2634,704601,5.9775,6.585,5.8725,6.585,28184.04,0.0,1.0
2025-07-25,0.2336,0.2537,0.2122,0.2424,282156,5.84,6.3425,5.305,6.06,11286.24,0.0,1.0
2025-07-28,0.2516,0.2534,0.2287,0.2287,401596,6.29,6.335,5.7175,5.7175,16063.84,0.0,1.0
2025-07-29,0.2611,0.2615,0.245901,0.2553,464087,6.5275,6.5375,6.147525,6.3825,18563.48,0.0,1.0
2025-07-30,0.29,0.2904,0.255,0.2578,772656,7.25,7.26,6.375,6.445,30906.24,0.0,1.0
2025-07-31,0.3222,0.33,0.2836,0.3,1909556,8.055,8.25,7.09,7.5,76382.24,0.0,1.0
2025-08-01,0.3301,0.35,0.24,0.3029,1958282,8.2525,8.75,6.0,7.5725,78331.28,0.0,1.0
2025-08-04,0.315,0.3397,0.314301,0.33,356857,7.875,8.4925,7.857525,8.25,14274.28,0.0,1.0
2025-08-05,0.2922,0.315,0.2759,0.29,574511,7.305,7.875,6.8975,7.25,22980.44,0.0,1.0
2025-08-06,0.303,0.3098,0.2801,0.2834,316919,7.575,7.745,7.0025,7.085,12676.76,0.0,1.0
2025-08-07,0.3038,0.3176,0.28,0.28,765502,7.595,7.94,7.0,7.0,30620.08,0.0,1.0
2025-08-08,7.21,8.8517,5.945,8.14,137198,7.21,8.8517,5.945,8.14,137198,0.0,0.04
2025-08-11,6.45,7.59,6.07,7.59,50631,6.45,7.59,6.07,7.59,50631,0.0,1.0
2025-08-12,6.6765,6.93,6.34,6.51,22133,6.6765,6.93,6.34,6.51,22133,0.0,1.0
2025-08-13,6.27,6.5,6.0212,6.458,22742,6.27,6.5,6.0212,6.458,22742,0.0,1.0
2025-08-14,6.04,6.55,5.92,6.438,38132,6.04,6.55,5.92,6.438,38132,0.0,1.0
2025-08-15,6.25,6.2705,6.2,6.235,11057,6.25,6.2705,6.2,6.235,11057,0.0,1.0
2025-08-18,6.22,6.46,6.12,6.2,20972,6.22,6.46,6.12,6.2,20972,0.0,1.0
2025-08-19,6.59,6.6,6.215,6.28,27430,6.59,6.6,6.215,6.28,27430,0.0,1.0
2025-08-20,7.4235,7.5,6.59,6.59,44662,7.4235,7.5,6.59,6.59,44662,0.0,1.0
2025-08-21,7.24,7.87,7.11,7.42,30011,7.24,7.87,7.11,7.42,30011,0.0,1.0
2025-08-22,7.895,7.9999,7.06,7.15,81707,7.895,7.9999,7.06,7.15,81707,0.0,1.0
2025-08-25,10.13,10.39,7.91,7.92,250248,10.13,10.39,7.91,7.92,250248,0.0,1.0
2025-08-26,11.54,11.5499,10.0,10.02,69240,11.54,11.5499,10.0,10.02,69240,0.0,1.0
2025-08-27,11.74,11.8972,10.23,11.23,122225,11.74,11.8972,10.23,11.23,122225,0.0,1.0
2025-08-28,11.26,12.95,11.11,12.66,90215,11.26,12.95,11.11,12.66,90215,0.0,1.0
2025-08-29,9.2768,11.0916,8.68,10.92,122579,9.2768,11.0916,8.68,10.92,122579,0.0,1.0
2025-09-02,7.69,9.11,7.415,9.1,60386,7.69,9.11,7.415,9.1,60386,0.0,1.0
2025-09-03,7.65,7.985,7.14,7.73,52608,7.65,7.985,7.14,7.73,52608,0.0,1.0
2025-09-04,7.66,8.32,7.2005,7.99,33435,7.66,8.32,7.2005,7.99,33435,0.0,1.0
2025-09-05,7.33,7.875,7.29,7.875,11781,7.33,7.875,7.29,7.875,11781,0.0,1.0
2025-09-08,6.5801,7.2553,6.4,7.15,26277,6.5801,7.2553,6.4,7.15,26277,0.0,1.0
2025-09-09,7.6653,7.6653,6.7,6.8,22763,7.6653,7.6653,6.7,6.8,22763,0.0,1.0
2025-09-10,7.42,7.56,7.285,7.3801,32218,7.42,7.56,7.285,7.3801,32218,0.0,1.0
2025-09-11,8.18,8.45,7.0,7.26,274288,8.18,8.45,7.0,7.26,274288,0.0,1.0
2025-09-12,7.4406,7.88,7.18,7.4,51295,7.4406,7.88,7.18,7.4,51295,0.0,1.0
2025-09-15,6.9,7.4227,6.3646,7.25,31161,6.9,7.4227,6.3646,7.25,31161,0.0,1.0
2025-09-16,6.98,7.324,6.78,7.324,10142,6.98,7.324,6.78,7.324,10142,0.0,1.0
2025-09-17,6.51,7.0,6.505,7.0,16291,6.51,7.0,6.505,7.0,16291,0.0,1.0
2025-09-18,6.77,6.9267,6.3688,6.3688,35894,6.77,6.9267,6.3688,6.3688,35894,0.0,1.0
2025-09-19,8.2487,8.43,6.9445,7.085,39845,8.2487,8.43,6.9445,7.085,39845,0.0,1.0
2025-09-22,8.1624,8.44,7.75,8.42,26954,8.1624,8.44,7.75,8.42,26954,0.0,1.0
2025-09-23,7.9602,8.1362,7.56,7.56,21672,7.9602,8.1362,7.56,7.56,21672,0.0,1.0
2025-09-24,7.95,8.06,7.31,7.97,31443,7.95,8.06,7.31,7.97,31443,0.0,1.0
2025-09-25,7.78,7.98,7.63,7.95,50806,7.78,7.98,7.63,7.95,50806,0.0,1.0
2025-09-26,7.97,7.97,7.545,7.83,23363,7.97,7.97,7.545,7.83,23363,0.0,1.0
2025-09-29,7.7,8.01,7.61,7.6498,15620,7.7,8.01,7.61,7.6498,15620,0.0,1.0
2025-09-30,7.49,7.86,7.36,7.68,31271,7.49,7.86,7.36,7.68,31271,0.0,1.0
2025-10-01,7.5,7.835,7.3962,7.5,12793,7.5,7.835,7.3962,7.5,12793,0.0,1.0
2025-10-02,7.97,7.97,7.48,7.5,36981,7.97,7.97,7.48,7.5,36981,0.0,1.0
2025-10-03,7.77,7.9623,7.7408,7.88,10704,7.77,7.9623,7.7408,7.88,10704,0.0,1.0
2025-10-06,7.69,7.7,7.52,7.54,6549,7.69,7.7,7.52,7.54,6549,0.0,1.0
2025-10-07,7.91,8.79,7.8576,8.0,57702,7.91,8.79,7.8576,8.0,57702,0.0,1.0
2025-10-08,7.86,8.0,7.7936,8.0,22501,7.86,8.0,7.7936,8.0,22501,0.0,1.0
2025-10-09,7.835,7.835,7.59,7.6,38069,7.835,7.835,7.59,7.6,38069,0.0,1.0
2025-10-10,8.1,8.4817,7.88,7.9,31647,8.1,8.4817,7.88,7.9,31647,0.0,1.0
2025-10-13,6.41,6.77,6.35,6.77,33303,6.41,6.77,6.35,6.77,33303,0.0,1.0
2025-10-14,6.68,6.92,6.265,6.265,27418,6.68,6.92,6.265,6.265,27418,0.0,1.0
2025-10-15,7.04,7.5,6.68,6.875,51078,7.04,7.5,6.68,6.875,51078,0.0,1.0
2025-10-16,6.78,7.2,6.35,7.03,36429,6.78,7.2,6.35,7.03,36429,0.0,1.0
2025-10-17,7.67,8.0,6.98,7.0,28889,7.67,8.0,6.98,7.0,28889,0.0,1.0
2025-10-20,8.105,8.18,7.68,7.83,13961,8.105,8.18,7.68,7.83,13961,0.0,1.0
2025-10-21,8.68,8.88,8.1,8.15,22311,8.68,8.88,8.1,8.15,22311,0.0,1.0
2025-10-22,10.15,10.3,8.8003,8.85,106352,10.15,10.3,8.8003,8.85,106352,0.0,1.0
2025-10-23,8.93,10.76,8.08,10.33,148742,8.93,10.76,8.08,10.33,148742,0.0,1.0
2025-10-24,8.99,9.18,8.55,8.93,35095,8.99,9.18,8.55,8.93,35095,0.0,1.0
2025-10-27,8.89,9.1416,8.5483,9.015,64056,8.89,9.1416,8.5483,9.015,64056,0.0,1.0
2025-10-28,8.744,8.95,8.5,8.95,29443,8.744,8.95,8.5,8.95,29443,0.0,1.0
2025-10-29,8.83,8.955,8.35,8.6,26669,8.83,8.955,8.35,8.6,26669,0.0,1.0
2025-10-30,10.3,10.4499,8.66,8.74,77169,10.3,10.4499,8.66,8.74,77169,0.0,1.0
2025-10-31,10.98,10.9893,10.174,10.65,35812,10.98,10.9893,10.174,10.65,35812,0.0,1.0
2025-11-03,11.04,11.09,10.7,11.0,17818,11.04,11.09,10.7,11.0,17818,0.0,1.0
2025-11-04,11.09,11.12,10.82,11.12,15516,11.09,11.12,10.82,11.12,15516,0.0,1.0
2025-11-05,10.84,11.0,10.8,10.8,4154,10.84,11.0,10.8,10.8,4154,0.0,1.0
2025-11-06,10.765,10.8,10.53,10.8,16382,10.765,10.8,10.53,10.8,16382,0.0,1.0
2025-11-07,10.813,10.96,10.55,10.6543,16243,10.813,10.96,10.55,10.6543,16243,0.0,1.0
2025-11-10,10.76,10.93,10.745,10.92,13789,10.76,10.93,10.745,10.92,13789,0.0,1.0
2025-11-11,10.97,11.05,10.6,10.6,13060,10.97,11.05,10.6,10.6,13060,0.0,1.0
2025-11-12,11.02,11.0568,10.8,10.8504,5881,11.02,11.0568,10.8,10.8504,5881,0.0,1.0
2025-11-13,10.95,10.99,10.9,10.95,4981,10.95,10.99,10.9,10.95,4981,0.0,1.0
2025-11-14,10.75,10.99,10.01,10.88,35561,10.75,10.99,10.01,10.88,35561,0.0,1.0
2025-11-17,10.7,10.8,10.55,10.56,5119,10.7,10.8,10.55,10.56,5119,0.0,1.0
2025-11-18,10.764,10.85,10.56,10.63,15702,10.764,10.85,10.56,10.63,15702,0.0,1.0
2025-11-19,10.02,10.69,10.02,10.69,8350,10.02,10.69,10.02,10.69,8350,0.0,1.0
2025-11-20,9.99,10.58,9.7975,10.58,7328,9.99,10.58,9.7975,10.58,7328,0.0,1.0
2025-11-21,12.43,12.45,9.56,10.11,28741,12.43,12.45,9.56,10.11,28741,0.0,1.0
2025-11-24,15.38,15.44,11.02,12.35,173457,15.38,15.44,11.02,12.35,173457,0.0,1.0
2025-11-25,13.62,14.82,12.02,14.0,72867,13.62,14.82,12.02,14.0,72867,0.0,1.0
2025-11-26,12.205,13.55,11.4,13.4,56482,12.205,13.55,11.4,13.4,56482,0.0,1.0