date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-28,20.1595,20.1595,19.72,19.75,16071,5.37167540684973,5.37167540684973,5.25456678107476,5.2625605439263,60313.272854661,0.0,1.0
2023-11-29,20.43,21.08,20.329,21.08,18608,5.44375250189439,5.61695069701095,5.4168401669609,5.61695069701095,69834.4459759525,0.0,1.0
2023-11-30,19.9989,21.37,19.9186,21.37,15505,5.32888212971785,5.69422373790911,5.30748549115192,5.69422373790911,58189.1167700529,0.0,1.0
2023-12-01,20.7632,20.7632,19.63,20.53,23200,5.53253656129876,5.53253656129876,5.23058549252016,5.47039837806617,87067.8819132683,0.0,1.0
2023-12-04,20.5898,21.0,20.5,21.0,18572,5.48633261201689,5.59563399607353,5.46240461521464,5.59563399607353,69699.3406419492,0.0,1.0
2023-12-05,20.4918,20.56,20.14,20.51,14518,5.46021965336855,5.4783921409177,5.36647946099623,5.46506920283182,54484.9788627944,0.0,1.0
2023-12-06,20.1916,21.0,20.1916,21.0,29228,5.38022873310087,5.59563399607353,5.38022873310087,5.59563399607353,109690.51950694,0.0,1.0
2023-12-07,18.56,19.35,18.05,19.35,71809,4.94547461748213,5.15597703923918,4.80958064900606,5.15597703923918,269493.859151288,0.0,1.0
2023-12-08,19.52,19.65,18.58,18.58,21536,5.20127502873121,5.23591466775452,4.95080379271648,4.95080379271648,80823.013141558,0.0,1.0
2023-12-11,19.5627,19.6501,19.32,19.52,37584,5.21265281785656,5.23594131363069,5.14798327638765,5.20127502873121,141049.968699495,0.0,1.0
2023-12-12,19.5598,19.71,19.35,19.71,14515,5.21188008744757,5.25190219345759,5.15597703923918,5.25190219345759,54473.7200849608,0.0,1.0
2023-12-13,19.72,19.799,19.02,19.72,42679,5.25456678107476,5.27561702325047,5.06804564787231,5.25456678107476,160171.126386913,0.0,1.0
2023-12-14,20.5891,20.63,20.22,20.22,28230,5.48614609088369,5.49704425423795,5.38779616193366,5.38779616193366,105945.099414292,0.0,1.0
2023-12-15,20.6196,20.6986,20.5,20.5,34633,5.49427308311608,5.51532332529179,5.46240461521464,5.46240461521464,129975.084237165,0.0,1.0
2023-12-18,20.4172,20.81,20.2,20.55,37118,5.4403418297444,5.54500683134715,5.3824669866993,5.47572755330053,139301.10520934,0.0,1.0
2023-12-19,21.2316,21.6941,20.51,20.51,53206,5.65734584528737,5.78058302258185,5.46506920283182,5.46506920283182,199678.177805058,0.0,1.0
2023-12-20,20.0,21.5,19.96,21.5,59367,5.32917523435574,5.72886337693242,5.31851688388703,5.72886337693242,222799.954549354,0.0,1.0
2023-12-21,19.87,20.92,19.65,20.8,39856,5.29453559533243,5.57431729513611,5.23591466775452,5.54234224372997,149576.616445484,0.0,1.0
2023-12-22,19.5428,20.0476,19.3999,19.91,44575,5.20735028849837,5.34185867141351,5.1692733314489,5.30519394580114,167286.673977756,0.0,1.0
2023-12-26,20.069,20.19,19.63,19.71,44584,5.34756088891427,5.37980239908212,5.23058549252016,5.25190219345759,167320.450311257,0.0,1.0
2023-12-27,20.435,20.54,20.13,20.275,19038,5.44508479570298,5.47306296568335,5.36381487337905,5.40245139382813,71448.2041321036,0.0,1.0
2023-12-28,20.6319,20.92,20.45,20.75,13274,5.49755052588521,5.57431729513611,5.44908167712875,5.52901930564408,49816.3389877899,0.0,1.0
2023-12-29,19.83,20.63,19.6801,20.63,47431,5.28387724486372,5.49704425423795,5.24393507648222,5.49704425423795,178005.030475355,0.0,1.0
2024-01-02,19.98,20.34,19.65,20.05,54793,5.32384605912139,5.41977121333979,5.23591466775452,5.34249817244163,205634.071279039,0.0,1.0
2024-01-03,19.33,19.68,19.32,19.59,29289,5.15064786400483,5.24390843060605,5.14798327638765,5.21992714205145,109919.447989557,0.0,1.0
2024-01-04,19.45,19.6196,19.2,19.51,228044,5.18262291541096,5.2278143213983,5.11600822498151,5.19861044111403,855832.244096093,0.0,1.0
2024-01-05,17.86,18.51,17.71,18.51,166615,5.11832641620846,5.3046036933941,5.07533935224254,5.3046036933941,581390.020491183,1.3487,1.0
2024-01-08,18.283,18.29,17.75,17.86,61743,5.23954993659234,5.24155599957742,5.08680256930012,5.11832641620846,215447.372896721,0.0,1.0
2024-01-09,18.29,18.33,18.04,18.25,63679,5.24155599957742,5.253019216635,5.16991089296756,5.23009278251984,222202.89358616,0.0,1.0
2024-01-10,18.3761,18.6099,18.01,18.44,68442,5.26623057429386,5.3332330779954,5.16131348017437,5.28454306354334,238823.009827792,0.0,1.0
2024-01-11,17.7329,18.38,17.079,18.38,128234,5.081902044008,5.26734823795697,4.89450710315925,5.26734823795697,447462.520707418,0.0,1.0
2024-01-12,17.15,17.829,17.1,17.64,75077,4.91485431343645,5.10944242298884,4.90052529211448,5.05527872239178,261975.323760865,0.0,1.0
2024-01-16,16.58,17.0,16.43,17.0,70101,4.75150347036597,4.87186724947054,4.70851640640005,4.87186724947054,244611.960666521,0.0,1.0
2024-01-17,16.19,16.3,15.97,16.3,77415,4.63973710405459,4.67126095096293,4.57668941023791,4.67126095096293,270133.592031479,0.0,1.0
2024-01-18,16.08,16.35,15.85,16.3,83576,4.60821325714625,4.6855899722849,4.54229975906518,4.67126095096293,291631.92001063,0.0,1.0
2024-01-19,16.4451,16.4451,15.935,16.25,43060,4.71284377083929,4.71284377083929,4.56665909531253,4.65693192964095,150254.504590525,0.0,1.0
2024-01-22,17.0,17.055,16.65,16.86,55915,4.87186724947054,4.88762917292471,4.77156410021673,4.83174598976901,195111.022391528,0.0,1.0
2024-01-23,17.0735,17.24,16.95,17.24,39508,4.89293091081384,4.940646551816,4.85753822814856,4.940646551816,137860.078201636,0.0,1.0
2024-01-24,16.8,17.64,16.8,17.64,50430,4.81455116418265,5.05527872239178,4.81455116418265,5.05527872239178,175971.543578732,0.0,1.0
2024-01-25,16.705,17.14,16.62,17.14,41237,4.7873260236709,4.91198850917206,4.76296668742355,4.91198850917206,143893.288569426,0.0,1.0
2024-01-26,16.75,17.02,16.6963,17.02,35347,4.80022214286068,4.87759885799933,4.78483277396088,4.87759885799933,123340.593909923,0.0,1.0
2024-01-29,17.23,17.23,16.715,16.94,39720,4.93778074755161,4.93778074755161,4.7901918279353,4.85467242388417,138599.835632505,0.0,1.0
2024-01-30,17.09,17.24,16.98,17.24,36533,4.89765948785009,4.940646551816,4.86613564094175,4.940646551816,127479.048216573,0.0,1.0
2024-01-31,16.76,17.33,16.75,17.33,47727,4.80308794712507,4.96643879019555,4.80022214286068,4.96643879019555,166539.63633516,0.0,1.0
2024-02-01,16.87,17.2,16.2981,17.2,60464,4.83461179403341,4.92918333475843,4.67071644815269,4.92918333475843,210984.402358605,0.0,1.0
2024-02-02,16.9,16.94,16.53,16.85,36133,4.84320920682659,4.85467242388417,4.737174449044,4.82888018550462,126083.279479086,0.0,1.0
2024-02-05,16.5091,16.96,16.33,16.95,78259,4.73118491813141,4.86040403241296,4.67985836375611,4.85753822814856,273078.664067578,0.0,1.0
2024-02-06,17.21,17.266,16.631,16.84,91922,4.93204913902282,4.94809764290343,4.76611907211438,4.82601438124023,320754.634718306,0.0,1.0
2024-02-07,16.8333,16.98,16.64,16.91,66576,4.93929962381174,4.98234497171222,4.88258070254955,4.96180526923755,226893.257375454,0.402,1.0
2024-02-08,17.0515,17.1299,16.8,16.89,49605,5.00332481066849,5.02632927744011,4.92952859392022,4.95593678281622,169055.515983378,0.0,1.0
2024-02-09,17.13,17.15,16.91,16.91,93232,5.02635861987222,5.03222710629356,4.96180526923755,4.96180526923755,317737.805990572,0.0,1.0
2024-02-12,17.7929,17.9,17.01,17.01,95326,5.22086960230732,5.25229534709356,4.99114770134422,4.99114770134422,324874.228739674,0.0,1.0
2024-02-13,17.39,17.68,17.02,17.43,37654,5.10264894334956,5.1877419964589,4.99408194455489,5.11438591619223,128326.104199942,0.0,1.0
2024-02-14,17.41,17.6,17.25,17.6,72761,5.10851742977089,5.16426805077356,5.06156953840022,5.16426805077356,247971.946345461,0.0,1.0
2024-02-15,17.871,17.91,17.4704,17.6,41525,5.24378604178263,5.25522959030423,5.12624025876332,5.16426805077356,141518.602987799,0.0,1.0
2024-02-16,17.3102,18.0498,17.25,17.63,72213,5.07923368252844,5.29625031038935,5.06156953840022,5.17307078040556,246104.343830414,0.0,1.0
2024-02-20,16.54,17.308,16.2901,17.25,69591,4.85323827044288,5.07858814902209,4.77991153260832,5.06156953840022,237168.479241997,0.0,1.0
2024-02-21,16.71,16.71,16.0,16.44,46630,4.90312040502422,4.90312040502422,4.69478913706687,4.82389583833621,158916.615468298,0.0,1.0
2024-02-22,16.4246,16.9,16.3,16.9,52983,4.81937710379179,4.95887102602689,4.78281643338688,4.95887102602689,180567.854114451,0.0,1.0
2024-02-23,16.2899,16.5,16.03,16.5,46107,4.7798528477441,4.84150129760021,4.70359186669887,4.84150129760021,157134.213797916,0.0,1.0
2024-02-26,17.4,17.4,16.18,16.4,47198,5.10558318656023,5.10558318656023,4.74760551485888,4.81215886549355,160852.378659076,0.0,1.0
2024-02-27,17.68,17.7899,17.4514,17.64,26135,5.1877419964589,5.21998932934412,5.12066519666305,5.17600502361623,89068.963012309,0.0,1.0
2024-02-28,17.51,17.7799,17.45,17.75,46804,5.13785986187756,5.21705508613346,5.12025440261356,5.20828169893356,159509.613347163,0.0,1.0
2024-02-29,19.1766,19.57,18.63,18.63,261406,5.62688083536729,5.74231396327492,5.46649510147224,5.46649510147224,890880.480015139,0.0,1.0
2024-03-01,18.86,18.96,18.0,18.96,48997,5.53398269531758,5.56332512742425,5.28163777920023,5.56332512742425,166983.431441137,0.0,1.0
2024-03-04,18.18,19.58,18.0701,19.24,57661,5.33445415699224,5.74524820648559,5.30220682410701,5.64548393732292,196510.636168079,0.0,1.0
2024-03-05,16.77,17.91,16.6001,17.89,181976,4.92072586428822,5.25522959030423,4.87087307213899,5.2493611038829,620180.356346966,0.0,1.0
2024-03-06,16.31,16.63,16.05,16.44,101241,5.0975727025951,5.19758639142591,5.01631158042008,5.13820326368262,323926.858200449,1.0627,1.0
2024-03-07,16.01,16.61,15.98,16.61,97571,5.00380986931622,5.19133553587398,4.99443358598834,5.19133553587398,312184.465596705,0.0,1.0
2024-03-08,16.07,16.5379,15.98,16.37,143766,5.022562435972,5.16880120160929,4.99443358598834,5.11632526925088,459988.232989062,0.0,1.0
2024-03-11,15.88,16.23,15.851,16.18,116283,4.96317930822871,5.0725692803874,4.95411556767842,5.05694214150759,372054.670065712,0.0,1.0
2024-03-12,15.868,16.0,15.4001,16.0,71837,4.95942879489755,5.00068444154026,4.81319002926026,5.00068444154026,229846.936641732,0.0,1.0
2024-03-13,15.78,15.98,15.7,15.98,70743,4.93192503046908,4.99443358598834,4.90692160826138,4.99443358598834,226346.615794731,0.0,1.0
2024-03-14,15.15,15.78,14.96,15.78,90357,4.73502308058344,4.93192503046908,4.67563995284014,4.93192503046908,289102.825203404,0.0,1.0
2024-03-15,15.09,15.23,14.77,15.01,46321,4.71627051392766,4.76002650279114,4.61625682509685,4.69126709171996,148206.912206546,0.0,1.0
2024-03-18,15.24,15.25,15.0,15.2,64041,4.7631519305671,4.76627735834306,4.688141663944,4.75065021946325,204903.151154324,0.0,1.0
2024-03-19,15.05,15.19,14.8,15.19,100460,4.70376880282381,4.74752479168729,4.62563310842474,4.74752479168729,321428.000264883,0.0,1.0
2024-03-20,15.24,15.24,14.8661,15.19,65397,4.7631519305671,4.7631519305671,4.64629218602386,4.74752479168729,209241.757249876,0.0,1.0
2024-03-21,15.21,15.61,15.16,15.61,101041,4.75377564723921,4.87879275827772,4.7381485083594,4.87879275827772,323286.945796975,0.0,1.0
2024-03-22,14.96,15.195,14.77,15.1,92987,4.67563995284014,4.74908750557527,4.61625682509685,4.71939594170362,297517.673309085,0.0,1.0
2024-03-25,14.94,15.05,14.6101,15.0,113298,4.66938909728822,4.70376880282381,4.56628123495921,4.688141663944,362503.977443865,0.0,1.0
2024-03-26,15.04,15.06,14.7,15.04,149618,4.70064337504785,4.70689423059977,4.59437883066512,4.70064337504785,478712.069914705,0.0,1.0
2024-03-27,14.85,15.14,14.63,15.14,125842,4.64126024730456,4.73189765280747,4.57250083623338,4.73189765280747,402639.283389741,0.0,1.0
2024-03-28,14.82,14.996,14.77,14.96,68457,4.63188396397667,4.68689149283361,4.61625682509685,4.67563995284014,219032.417023025,0.0,1.0
2024-04-01,14.59,14.9,14.46,14.9,115355,4.55999912512953,4.65688738618437,4.51936856404201,4.65688738618437,369085.476513593,0.0,1.0
2024-04-02,14.31,14.54,14.11,14.54,119438,4.47248714740257,4.54437198624971,4.40997859188332,4.54437198624971,382149.288230511,0.0,1.0
2024-04-03,14.19,14.43,14.09,14.43,202040,4.43498201409102,4.50999228071412,4.40372773633139,4.50999228071412,646439.509989219,0.0,1.0
2024-04-04,13.25,13.7759,13.24,13.75,121167,4.3678790797411,4.54124267280041,4.36458256722809,4.53270470539171,367561.171152009,0.7253,1.0
2024-04-05,13.38,13.4,13.02,13.02,51623,4.41073374241026,4.41732676743628,4.29205929194182,4.29205929194182,156598.829205808,0.0,1.0
2024-04-08,13.32,13.47,13.27,13.27,68328,4.39095466733219,4.44040235502737,4.37447210476713,4.37447210476713,207273.595141206,0.0,1.0
2024-04-09,13.29,13.43,13.15,13.43,57208,4.38106512979315,4.42721630497532,4.33491395461098,4.42721630497532,173540.976332369,0.0,1.0
2024-04-10,12.72,13.09,12.695,13.0,230981,4.19316391655146,4.31513487953291,4.18492263526893,4.2854662669158,700682.915924816,0.0,1.0
2024-04-11,12.72,12.86,12.47,12.66,103766,4.19316391655146,4.23931509173363,4.11075110372615,4.17338484147338,314775.083032174,0.0,1.0
2024-04-12,12.21,12.75,12.1,12.75,107372,4.02504177838784,4.20305345409049,3.9887801407447,4.20305345409049,325713.91607396,0.0,1.0
2024-04-15,11.52,12.36,11.45,12.36,114032,3.79758241499,4.07448946608302,3.77450682739891,4.07448946608302,345917.085252634,0.0,1.0
2024-04-16,11.37,11.8,11.1775,11.8,67640,3.74813472729482,3.88988476535434,3.68467686141933,3.88988476535434,205186.541027853,0.0,1.0
2024-04-17,11.4199,11.6,11.25,11.37,46114,3.76458432473475,3.8239545150941,3.70857657713867,3.74813472729482,139887.22875456,0.0,1.0
2024-04-18,11.4941,11.7095,11.2877,11.49,41101,3.7890444475813,3.86005132711158,3.72100442931273,3.78769287745096,124680.248710612,0.0,1.0
2024-04-19,11.47,11.6986,11.38,11.52,43039,3.78109985242494,3.8564581284724,3.75143123980783,3.79758241499,130559.188931073,0.0,1.0
2024-04-22,11.84,11.86,11.4223,11.53,113508,3.90307081540639,3.90966384043241,3.76537548773787,3.80087892750301,344327.526596534,0.0,1.0
2024-04-23,12.0433,12.07,11.865,12.0,40125,3.97008891479593,3.97889060320567,3.91131209668892,3.95581501561458,121719.544038182,0.0,1.0
2024-04-24,12.13,12.39,11.9602,12.39,37274,3.99866967828374,4.08437900362206,3.94269489581279,4.08437900362206,113071.010205089,0.0,1.0
2024-04-25,12.06,12.1,11.86,11.91,36745,3.97559409069266,3.9887801407447,3.90966384043241,3.92614640299747,111466.28400456,0.0,1.0
2024-04-26,12.28,12.31,12.15,12.31,69462,4.04811736597892,4.05800690351796,4.00526270330977,4.05800690351796,210713.594217575,0.0,1.0
2024-04-29,12.38,12.55,12.28,12.55,63582,4.08108249110905,4.13712320383025,4.04811736597892,4.13712320383025,192876.561969736,0.0,1.0
2024-04-30,12.22,12.49,12.1703,12.49,37472,4.02833829090085,4.11734412875218,4.01195462371118,4.11734412875218,113671.644964455,0.0,1.0
2024-05-01,12.35,12.5399,12.155,12.31,41137,4.07119295357001,4.13379372619211,4.00691095956627,4.05800690351796,124789.455030497,0.0,1.0
2024-05-02,12.47,12.65,12.17,12.65,40254,4.11075110372615,4.17008832896037,4.01185572833579,4.17008832896037,122110.866684436,0.0,1.0
2024-05-03,12.62,12.7099,12.4532,12.7,99724,4.16019879142134,4.18983443891332,4.10521296270429,4.18657089152543,302513.640116227,0.0,1.0
2024-05-06,12.27,12.3554,12.06,12.12,52027,4.17915373837116,4.20824092086968,4.10762787976823,4.12806383936906,152751.329566738,0.4075,1.0
2024-05-07,12.3,12.38,12.18,12.3,28777,4.18937171817158,4.21661966430602,4.1484997989699,4.18937171817158,84489.3038411215,0.0,1.0
2024-05-08,12.29,12.29,12.01,12.02,96941,4.18596572490477,4.18596572490477,4.0905979134342,4.094003906701,284618.883263098,0.0,1.0
2024-05-09,12.26,12.37,12.15,12.15,47780,4.17574774510435,4.21321367103922,4.13828181916948,4.13828181916948,140282.132867526,0.0,1.0
2024-05-10,12.1,12.4419,12.0101,12.2,53734,4.12125185283545,4.23770276262755,4.09063197336686,4.15531178550351,157763.083455497,0.0,1.0
2024-05-13,12.32,12.4599,12.2,12.28,44497,4.19618370470519,4.24383355050781,4.15531178550351,4.18255973163796,130643.241234958,0.0,1.0
2024-05-14,12.46,12.5,12.3747,12.39,61692,4.24386761044047,4.2574915835077,4.21481448787462,4.22002565757283,181127.78026085,0.0,1.0
2024-05-15,12.53,12.58,12.451,12.58,33925,4.26770956330812,4.28473952964215,4.24080221650035,4.28473952964215,99603.8375372711,0.0,1.0
2024-05-16,12.58,12.58,12.47,12.5,36048,4.28473952964215,4.28473952964215,4.24727360370728,4.2574915835077,105836.967886324,0.0,1.0
2024-05-17,12.54,12.6,12.41,12.5,39330,4.27111555657492,4.29155151617576,4.22683764410644,4.2574915835077,115472.923517786,0.0,1.0
2024-05-20,12.51,12.5598,12.23,12.43,65501,4.2608975767745,4.2778594232432,4.16552976530393,4.23364963064005,192311.008475425,0.0,1.0
2024-05-21,12.48,12.48,12.27,12.34,34426,4.25067959697409,4.25067959697409,4.17915373837116,4.2029956912388,101074.774091617,0.0,1.0
2024-05-22,11.91,12.448,11.85,12.37,39349,4.05653798076613,4.23978041852031,4.0361020211653,4.21321367103922,115528.707538809,0.0,1.0
2024-05-23,11.47,12.1,11.4,11.97,72967,3.90667427702666,4.12125185283545,3.88283232415902,4.07697394036697,214231.192736391,0.0,1.0
2024-05-24,11.48,11.5699,11.3919,11.47,32178,3.91008027029347,3.94070014976206,3.88007346961291,3.90667427702666,94474.6436042538,0.0,1.0
2024-05-28,11.48,11.66,11.31,11.66,58911,3.91008027029347,3.97138814909598,3.85217838475777,3.97138814909598,172962.761183734,0.0,1.0
2024-05-29,11.36,11.61,11.28,11.3,52813,3.8692083510918,3.95435818276195,3.84196040495735,3.84877239149096,155059.02643643,0.0,1.0
2024-05-30,12.95,12.95,12.02,12.02,524388,4.41076128051397,4.41076128051397,4.094003906701,4.094003906701,1539603.74822386,0.0,1.0
2024-05-31,13.23,13.25,12.89,12.89,152908,4.50612909198455,4.51294107851816,4.39032532091314,4.39032532091314,448938.05718936,0.0,1.0
2024-06-03,13.28,13.4599,13.05,13.38,67133,4.52315905831858,4.58443287718842,4.44482121318204,4.55721899098664,197102.562281197,0.0,1.0
2024-06-04,13.38,13.38,13.19,13.19,51702,4.55721899098664,4.55721899098664,4.49250511891732,4.49250511891732,151797.129207133,0.0,1.0
2024-06-05,13.54,13.54,13.35,13.5,127065,4.61171488325554,4.61171488325554,4.54700101118622,4.59809091018831,373062.980594646,0.0,1.0
2024-06-06,12.62,12.71,12.557,12.68,108911,4.59638791355491,4.62916722514128,4.57344239544445,4.61824078794582,299029.769864871,0.875,1.0
2024-06-07,12.5,12.75,12.47,12.7,122783,4.55268216477309,4.64373580806855,4.54175572757763,4.62552507940946,337117.207934171,0.0,1.0
2024-06-10,12.92,12.94,12.14,12.38,81475,4.70565228550946,4.7129365769731,4.42156491842762,4.50897641599127,223700.549069795,0.0,1.0
2024-06-11,12.96,13.04,12.7,12.83,56901,4.72022086843674,4.74935803429129,4.62552507940946,4.6728729739231,156229.33344732,0.0,1.0
2024-06-12,13.14,13.2999,13.06,13.06,73720,4.78577949160947,4.84401740186125,4.75664232575492,4.75664232575492,202408.15559896,0.0,1.0
2024-06-13,12.79,13.2,12.7679,13.2,52554,4.65830439099582,4.80763236600038,4.6502552489285,4.80763236600038,144294.061439877,0.0,1.0
2024-06-14,12.18,12.75,11.9673,12.75,104778,4.4361335013549,4.64373580806855,4.35866506163912,4.64373580806855,287682.063583122,0.0,1.0
2024-06-17,12.25,12.25,11.91,12.18,80833,4.46162852147763,4.46162852147763,4.3377955665958,4.4361335013549,221937.851892712,0.0,1.0
2024-06-18,12.1,12.3,12.07,12.18,99426,4.40699633550035,4.47983925013672,4.39606989830489,4.4361335013549,272987.429172303,0.0,1.0
2024-06-20,11.65,12.13,11.5201,12.13,94451,4.24309977756852,4.41792277269581,4.1957883045122,4.41792277269581,259327.898867028,0.0,1.0
2024-06-21,11.44,11.51,11.1713,11.51,84587,4.16661471720033,4.19210973732306,4.06875026138637,4.19210973732306,232244.96280045,0.0,1.0
2024-06-24,11.59,11.62,11.42,11.47,50962,4.22124690317761,4.23217334037306,4.15933042573669,4.17754115439579,139923.011742189,0.0,1.0
2024-06-25,11.59,11.68,11.4558,11.68,42042,4.22124690317761,4.25402621476397,4.1723693074566,4.25402621476397,115431.954390823,0.0,1.0
2024-06-26,11.65,11.6685,11.56,11.56,52398,4.24309977756852,4.24983774717238,4.21032046598215,4.21032046598215,143865.742499651,0.0,1.0
2024-06-27,11.74,11.75,11.58,11.75,81358,4.27587908915489,4.2795212348867,4.21760475744579,4.2795212348867,223379.309864625,0.0,1.0
2024-06-28,11.76,11.89,11.65,11.89,70286,4.28316338061852,4.33051127513216,4.24309977756852,4.33051127513216,192979.64764553,0.0,1.0
2024-07-01,11.71,11.86,11.695,11.86,102920,4.26495265195943,4.31958483793671,4.2594894333617,4.31958483793671,282580.675179665,0.0,1.0
2024-07-02,11.57,11.92,11.52,11.82,128953,4.21396261171397,4.34143771232762,4.19575188305488,4.30501625500943,354057.771146943,0.0,1.0
2024-07-03,11.74,11.86,11.47,11.59,91542,4.27587908915489,4.31958483793671,4.17754115439579,4.22124690317761,251340.848885512,0.0,1.0
2024-07-05,11.68,11.7,11.25,11.4,60458,4.3986922432318,4.40622425049761,4.23675408701693,4.29324414151049,160536.223257388,0.3972,1.0
2024-07-08,11.72,11.8753,11.57,11.57,98071,4.41375625776342,4.47224229418242,4.35726620326986,4.35726620326986,260411.326062312,0.0,1.0
2024-07-09,11.6,11.765,11.17,11.67,115102,4.36856421416857,4.43070327411149,4.2066260579537,4.3949262395989,305634.330764693,0.0,1.0
2024-07-10,11.77,11.77,11.43,11.6,148762,4.43258627592794,4.43258627592794,4.3045421524092,4.36856421416857,395012.895633588,0.0,1.0
2024-07-11,11.81,12.0,11.69,11.74,78473,4.44765029045956,4.51920435948473,4.40245824686471,4.42128826502923,208372.077271444,0.0,1.0
2024-07-12,11.83,11.92,11.71,11.73,25137,4.45518229772536,4.4890763304215,4.40999025413052,4.41752226139632,66747.1475077071,0.0,1.0
2024-07-15,12.06,12.08,11.8135,11.82,47623,4.54180038128215,4.54933238854796,4.44896839173107,4.45141629409246,126455.002814955,0.0,1.0
2024-07-16,12.03,12.15,11.84,12.03,20162,4.53050237038344,4.57569441397829,4.45894830135827,4.53050237038344,53536.8575426817,0.0,1.0
2024-07-17,11.91,12.0,11.705,11.85,33378,4.48531032678859,4.51920435948473,4.40810725231406,4.46271430499117,88629.7604929883,0.0,1.0
2024-07-18,11.42,11.97,11.315,11.97,48594,4.3007761487763,4.50790634858602,4.26123311063081,4.50790634858602,129033.332775968,0.0,1.0
2024-07-19,11.24,11.49,11.19,11.3,108101,4.23298808338403,4.32713817420663,4.21415806521951,4.25558410518145,287044.33276567,0.0,1.0
2024-07-22,11.37,11.4751,11.23,11.34,40690,4.28194613061178,4.3215268287936,4.22922207975113,4.27064811971307,108045.567573243,0.0,1.0
2024-07-23,11.52,11.6347,11.2202,11.3,33391,4.33843618510534,4.38163224677475,4.22553139619088,4.25558410518145,88664.2798436506,0.0,1.0
2024-07-24,10.74,11.4106,10.65,11.4,83227,4.04468790173883,4.29723610536137,4.0107938690427,4.29324414151049,220995.538275209,0.0,1.0
2024-07-25,10.88,11.13,10.44,10.78,47382,4.09741195259949,4.19156204342209,3.93170779275171,4.05975191627045,125815.067160368,0.0,1.0
2024-07-26,11.1,11.13,10.96,10.99,26446,4.18026403252338,4.19156204342209,4.12753998166272,4.13883799256143,70222.9805859418,0.0,1.0
2024-07-29,11.11,11.21,10.99,11.05,20089,4.18403003615628,4.22169007248532,4.13883799256143,4.16143401435886,53343.0181120391,0.0,1.0
2024-07-30,10.88,11.179,10.64,11.11,39228,4.09741195259949,4.21001546122332,4.00702786540979,4.18403003615628,104163.468291058,0.0,1.0
2024-07-31,10.97,11.18,10.9395,10.95,21006,4.13130598529562,4.21039206158661,4.11981967421527,4.12377397802982,55777.96000107,0.0,1.0
2024-08-01,10.59,11.0,10.47,10.94,44219,3.98819784724527,4.14260399619434,3.94300580365043,4.12000797439691,117416.243610745,0.0,1.0
2024-08-02,10.16,10.3463,9.975,10.31,41628,3.8262596910304,3.89642033871141,3.75658862382168,3.88274974552396,110536.271490267,0.0,1.0
2024-08-05,9.97,10.06,9.0,9.47,61740,3.75470562200523,3.78859965470137,3.38940326961355,3.56640544036003,163940.362299631,0.0,1.0
2024-08-06,9.99,10.11,9.9,9.91,45720,3.76223762927104,3.80742967286588,3.7283435965749,3.73210960020781,121401.900944916,0.0,1.0
2024-08-07,9.44,9.94,9.38,9.69,47886,3.68955375915599,3.8849750387723,3.66610320560203,3.78726439896415,122519.922328875,0.357,1.0
2024-08-08,10.01,10.03,9.44,9.46,67650,3.91233401791859,3.92015086910324,3.68955375915599,3.69737061034064,173087.598578883,0.0,1.0
2024-08-09,10.08,10.1047,9.96,10.09,39032,3.93969299706487,3.94934680827792,3.89279188995696,3.9436014226572,99866.2993012706,0.0,1.0
2024-08-12,10.0,10.06,9.92,10.0,40253,3.90842559232626,3.93187614588022,3.87715818758765,3.90842559232626,102990.319373182,0.0,1.0
2024-08-13,10.15,10.19,9.98,9.98,32296,3.96705197621116,3.98268567858046,3.90060874114161,3.90060874114161,82631.7381183088,0.0,1.0
2024-08-14,10.24,10.3,10.15,10.3,21982,4.00222780654209,4.02567836009605,3.96705197621116,4.02567836009605,56242.5955943977,0.0,1.0
2024-08-15,10.44,10.4481,10.31,10.35,56471,4.08039631838862,4.0835621431184,4.02958678568838,4.04522048805768,144485.288682159,0.0,1.0
2024-08-16,10.43,10.53,10.375,10.53,54807,4.07648789279629,4.11557214871955,4.0549915520385,4.11557214871955,140227.819886368,0.0,1.0
2024-08-19,10.41,10.48,10.39,10.4,56890,4.06867104161164,4.09603002075792,4.06085419042699,4.06476261601931,145557.3316061,0.0,1.0
2024-08-20,10.16,10.4399,10.03,10.36,55909,3.97096040180348,4.08035723413269,3.92015086910324,4.04912891365001,143047.369533581,0.0,1.0
2024-08-21,10.28,10.3,10.14,10.28,32704,4.0178615089114,4.02567836009605,3.96314355061883,4.0178615089114,83675.6367172768,0.0,1.0
2024-08-22,9.99,10.21,9.9333,10.17,40778,3.90451716673394,3.99050252976511,3.88235639362545,3.97486882739581,104333.571246854,0.0,1.0
2024-08-23,10.15,10.17,9.99,10.0,30519,3.96705197621116,3.97486882739581,3.90451716673394,3.90842559232626,78085.1503478036,0.0,1.0
2024-08-26,10.15,10.21,10.1,10.18,26816,3.96705197621116,3.99050252976511,3.94750984824952,3.97877725298813,68610.7471321702,0.0,1.0
2024-08-27,9.89,10.12,9.8261,10.02,48547,3.86543291081067,3.95532669943418,3.84045807127571,3.91624244351091,124211.140402203,0.0,1.0
2024-08-28,9.64,9.84,9.44,9.81,46602,3.76772227100252,3.84589078284904,3.68955375915599,3.83416550607206,119234.712032122,0.0,1.0
2024-08-29,9.66,9.77,9.57,9.58,51198,3.77553912218717,3.81853180370276,3.74036329185623,3.74427171744856,130993.922720497,0.0,1.0
2024-08-30,9.76,9.765,9.6,9.66,19923,3.81462337811043,3.8165775909066,3.75208856863321,3.77553912218717,50974.4896746058,0.0,1.0
2024-09-03,9.79,9.845,9.6,9.6,47286,3.82634865488741,3.84784499564521,3.75208856863321,3.75208856863321,120984.777330392,0.0,1.0
2024-09-04,9.87,9.91,9.6201,9.75,66051,3.85761605962602,3.87324976199533,3.75994450407379,3.81071495251811,168996.437157927,0.0,1.0
2024-09-05,8.92,8.95,8.2,8.28,275608,3.48631562835503,3.498040905132,3.20490898570753,3.23617639044614,705163.737902863,0.0,1.0
2024-09-06,8.6193,8.7544,8.4501,8.5,52748,3.50964892914121,3.56465961102106,3.44075324169436,3.46107176890238,129543.109746664,0.3604,1.0
2024-09-09,8.71,8.779,8.6,8.62,62630,3.54658060083997,3.57467635990518,3.50179026030124,3.50993395858101,153812.181759186,0.0,1.0
2024-09-10,8.75,8.76,8.66,8.76,32228,3.56286799739951,3.5669398465394,3.52622135514055,3.5669398465394,79148.3154037209,0.0,1.0
2024-09-11,8.78,8.79,8.65,8.77,84851,3.57508354481917,3.57915539395905,3.52214950600066,3.57101169567928,208384.439317398,0.0,1.0
2024-09-12,8.86,8.86,8.79,8.85,67137,3.60765833793825,3.60765833793825,3.57915539395905,3.60358648879836,164880.86295332,0.0,1.0
2024-09-13,8.9142,9.1,8.815,8.9,34111,3.62972776027643,3.70538271729549,3.58933501680877,3.62394573449779,83772.7499918183,0.0,1.0
2024-09-16,8.99,9.03,8.8833,9.0,69269,3.66059237675676,3.6768797733163,3.61714574643418,3.66466422589664,170116.813320725,0.0,1.0
2024-09-17,9.03,9.1699,8.95,8.97,20375,3.6768797733163,3.73384494278329,3.64430498019722,3.65244867847699,50038.690776679,0.0,1.0
2024-09-18,9.04,9.24,8.98,9.05,129454,3.68095162245618,3.76238860525389,3.65652052761687,3.68502347159607,317924.35218671,0.0,1.0
2024-09-19,9.13,9.23,9.1,9.17,64634,3.71759826471515,3.758316756114,3.70538271729549,3.73388566127469,158733.778633613,0.0,1.0
2024-09-20,9.14,9.21,8.98,9.21,19594,3.72167011385503,3.75017305783423,3.65652052761687,3.75017305783423,48120.6432921841,0.0,1.0
2024-09-23,9.15,9.18,9.0201,9.05,70665,3.72574196299492,3.73795751041457,3.67284864266781,3.68502347159607,173545.23110351,0.0,1.0
2024-09-24,9.119,9.21,9.05,9.21,20873,3.71311923066128,3.75017305783423,3.68502347159607,3.75017305783423,51261.7223352943,0.0,1.0
2024-09-25,9.37,9.3799,9.08,9.08,22055,3.81532264407239,3.81935377472088,3.69723901901572,3.69723901901572,54164.5803720077,0.0,1.0
2024-09-26,9.38,9.5,9.3,9.5,41032,3.81939449321228,3.8682566828909,3.7868197000932,3.8682566828909,100769.941592574,0.0,1.0
2024-09-27,9.33,9.48,9.27,9.48,15292,3.79903524751285,3.86011298461113,3.77460415267354,3.86011298461113,37555.4188641461,0.0,1.0
2024-09-30,9.3247,9.38,9.24,9.27,46049,3.79687716746871,3.81939449321228,3.76238860525389,3.77460415267354,113091.124985291,0.0,1.0
2024-10-01,8.78,9.32,8.7001,9.32,102959,3.57508354481917,3.79496339837297,3.54254947019149,3.79496339837297,252855.635027048,0.0,1.0
2024-10-02,8.86,8.9207,8.75,8.85,48473,3.60765833793825,3.63237446221735,3.56286799739951,3.60358648879836,119044.19425855,0.0,1.0
2024-10-03,8.91,8.91,8.7646,8.83,30215,3.62801758363768,3.62801758363768,3.56881289714375,3.59544279051859,74204.6155493181,0.0,1.0
2024-10-04,9.17,9.17,8.9001,9.0,47420,3.73388566127469,3.73388566127469,3.62398645298919,3.66466422589664,116458.145601478,0.0,1.0
2024-10-07,9.16,9.19,9.1,9.19,24690,3.7298138121348,3.74202935955446,3.70538271729549,3.74202935955446,60635.8417313476,0.0,1.0
2024-10-08,9.2335,9.27,9.1467,9.27,18928,3.75974190331296,3.77460415267354,3.72439825277876,3.77460415267354,46485.0227740359,0.0,1.0
2024-10-09,9.6528,9.6528,9.24,9.27,52886,3.93047453774834,3.93047453774834,3.76238860525389,3.77460415267354,129882.02210628,0.0,1.0
2024-10-10,9.7,9.7,9.29,9.47,25417,3.9496936656886,3.9496936656886,3.78274785095331,3.85604113547124,62421.2713359928,0.0,1.0
2024-10-11,9.96,10.05,9.56,9.56,61220,4.05556174332562,4.09220838558458,3.89268777773021,3.89268777773021,150349.381563106,0.0,1.0
2024-10-14,10.04,10.09,9.8861,10.03,130535,4.0881365364447,4.10849578214412,4.02547077818187,4.08406468730481,320579.165670371,0.0,1.0
2024-10-15,9.6174,10.16,9.61,10.0,24621,3.91606019179315,4.13699872612332,3.91304702342964,4.07184913988516,60466.3855515394,0.0,1.0
2024-10-16,9.6131,9.71,9.39,9.7,60851,3.914309296663,3.95376551482849,3.82346634235216,3.9496936656886,149443.159384132,0.0,1.0
2024-10-17,9.56,9.7099,9.45,9.6,33944,3.89268777773021,3.95372479633709,3.84789743719147,3.90897517428975,83362.6169189494,0.0,1.0
2024-10-18,9.47,9.69,9.47,9.69,52281,3.85604113547124,3.94562181654872,3.85604113547124,3.94562181654872,128396.210674629,0.0,1.0
2024-10-21,9.45,9.6236,9.3699,9.62,139538,3.84789743719147,3.91858473825988,3.81528192558099,3.91711887256952,342689.513305337,0.0,1.0
2024-10-22,9.36,9.5,9.35,9.5,54221,3.81125079493251,3.8682566828909,3.80717894579262,3.8682566828909,133160.630802568,0.0,1.0
2024-10-23,9.08,9.46,9.03,9.46,148232,3.69723901901572,3.85196928633136,3.6768797733163,3.85196928633136,364040.991961163,0.0,1.0
2024-10-24,8.54,8.6,8.45,8.6,94294,3.77220176168101,3.79870435017057,3.73244787894667,3.79870435017057,213474.997064088,0.7241,1.0
2024-10-25,8.62,8.7721,8.6,8.69,152109,3.80753854633376,3.8747226081548,3.79870435017057,3.83845823290491,344364.098759426,0.0,1.0
2024-10-28,8.84,8.88,8.6348,8.65,142085,3.90471470412882,3.92238309645519,3.81407585149452,3.82078984057854,321670.466390766,0.0,1.0
2024-10-29,8.84,8.9,8.735,8.9,96962,3.90471470412882,3.93121729261838,3.85833517427209,3.93121729261838,219515.161784717,0.0,1.0
2024-10-30,8.76,9.035,8.75,8.76,78771,3.86937791947607,3.9908481167199,3.86496082139448,3.86937791947607,178332.014695901,0.0,1.0
2024-10-31,8.4,8.85,8.32,8.85,123604,3.7103623885387,3.90913180221041,3.67502560388595,3.90913180221041,279830.779658403,0.0,1.0
2024-11-01,8.51,8.75,8.45,8.45,75490,3.75895046743623,3.86496082139448,3.73244787894667,3.73244787894667,170904.061004602,0.0,1.0
2024-11-04,8.48,8.6,8.27,8.6,90882,3.74569917319145,3.79870435017057,3.65294011347798,3.79870435017057,205750.468568291,0.0,1.0
2024-11-05,8.96,8.96,8.52,8.52,65466,3.95771988110794,3.95771988110794,3.76336756551782,3.76336756551782,148210.428635943,0.0,1.0
2024-11-06,9.18,9.3088,9.0765,9.11,119415,4.054896038903,4.11178826219393,4.00917907375851,4.02397635233185,270347.177703863,0.0,1.0
2024-11-07,9.17,9.3357,9.0933,9.25,104166,4.05047894082141,4.12367025603342,4.01659979853559,4.08581572547416,235824.512102337,0.0,1.0
2024-11-08,9.1,9.17,8.87,9.17,158602,4.01955925425026,4.05047894082141,3.9179659983736,4.05047894082141,359063.794985454,0.0,1.0
2024-11-11,9.31,9.56,9.2552,9.3,180437,4.11231831396372,4.22274576600357,4.08811261647659,4.10790121588213,408496.702284905,0.0,1.0
2024-11-12,9.23,9.29,9.0,9.29,137970,4.07698152931097,4.10348411780054,3.97538827343432,4.10348411780054,312354.39524182,0.0,1.0
2024-11-13,9.07,9.46,9.07,9.25,122544,4.00630796000547,4.17857478518763,4.00630796000547,4.08581572547416,277431.014064751,0.0,1.0
2024-11-14,8.84,9.16,8.8,9.15,172543,3.90471470412882,4.04606184273982,3.88704631180245,4.04164474465822,390625.240401604,0.0,1.0
2024-11-15,8.73,8.84,8.56,8.84,229198,3.85612662523129,3.90471470412882,3.7810359578442,3.90471470412882,518888.183522756,0.0,1.0
2024-11-18,8.92,8.9596,8.71,8.83,399192,3.94005148878157,3.95754319718468,3.8472924290681,3.90029760604723,903742.666850566,0.0,1.0
2024-11-19,10.35,10.38,9.2,9.2,614305,4.57169651444947,4.58494780869425,4.06373023506619,4.06373023506619,1390743.3990652,0.0,1.0
2024-11-20,10.24,10.37,9.879,10.32,620348,4.52310843555194,4.58053071061265,4.3636511948064,4.55844522020469,1404424.32687883,0.0,1.0
2024-11-21,9.84,9.987,9.4,9.51,328934,4.72611826338198,4.79672185938982,4.51478777192994,4.56762039479295,684856.023404677,0.8596,1.0
2024-11-22,10.14,10.17,9.72,9.85,367692,4.87020723482656,4.88461613197101,4.66848267480415,4.7309212290968,765551.998144649,0.0,1.0
2024-11-25,10.12,10.25,10.03,10.22,356053,4.86060130339692,4.92303985768956,4.81737461196354,4.90863096054511,741319.053978321,0.0,1.0
2024-11-26,9.68,10.1,9.53,9.81,233094,4.64927081194488,4.85099537196728,4.57722632622259,4.71170936623753,485312.646061184,0.0,1.0
2024-11-27,9.72,9.78,9.45,9.78,126724,4.66848267480415,4.69730046909307,4.53880260050404,4.69730046909307,263845.314591785,0.0,1.0
2024-11-29,9.89,10.335,9.86,9.96,106467,4.75013309195608,4.96386506626553,4.73572419481162,4.78375385195981,221669.290021176,0.0,1.0
2024-12-02,9.68,10.13,9.64,10.1,243830,4.64927081194488,4.86540426911174,4.6300589490856,4.85099537196728,507665.501853752,0.0,1.0
2024-12-03,9.81,9.93,9.44,9.59,172831,4.71170936623753,4.76934495481535,4.53399963478922,4.60604412051151,359842.252187532,0.0,1.0
2024-12-04,9.99,10.39,9.95,9.99,231828,4.79816274910427,4.99028137769703,4.77895088624499,4.79816274910427,482676.774653454,0.0,1.0
2024-12-05,10.03,10.47,10.02,10.12,130640,4.81737461196354,5.02870510341558,4.81257164624873,4.86060130339692,271998.610352189,0.0,1.0
2024-12-06,10.65,10.65,10.17,10.28,223330,5.11515848628233,5.11515848628233,4.88461613197101,4.93744875483402,464983.539880239,0.0,1.0
2024-12-09,10.91,11.13,10.58,10.91,379333,5.24003559486763,5.34570084059365,5.08153772627859,5.24003559486763,789789.106404829,0.0,1.0
2024-12-10,10.99,11.54,9.84,10.08,435225,5.27845932058618,5.54262243490123,4.72611826338198,4.84138944053764,906158.873166958,0.0,1.0
2024-12-11,10.2,10.5758,9.83,10.56,422654,4.89902502911547,5.07952048067837,4.72131529766716,5.07193179484896,879985.461266029,0.0,1.0
2024-12-12,10.22,10.58,9.99,10.08,980569,4.90863096054511,5.08153772627859,4.79816274910427,4.84138944053764,2041590.67172715,0.0,1.0
2024-12-13,10.53,10.6391,9.9313,10.3,1523331,5.0575228977045,5.10992325365318,4.76996934035828,4.94705468626366,3171646.62512561,0.0,1.0
2024-12-16,11.28,11.28,10.42,10.57,844392,5.41774532631593,5.41774532631593,5.00469027484149,5.07673476056378,1758063.76754827,0.0,1.0
2024-12-17,11.3,11.42,11.0664,11.21,524437,5.42735125774557,5.4849868463234,5.31515397864739,5.3841245663122,1091902.44348799,0.0,1.0
2024-12-18,10.46,11.5412,10.2101,11.32,1475970,5.02390213770077,5.54319879078701,4.90387602448744,5.43695718917521,3073038.80068524,0.0,1.0
2024-12-19,8.55,9.6,8.2,9.41,1422804,4.52525823718825,5.08099170491312,4.34001374794662,4.98043041075338,2688238.67332677,0.8718,1.0
2024-12-20,8.78,8.85,8.31,8.5,705658,4.64699033011846,4.68403922796678,4.39823344456542,4.49879473872516,1333266.65214775,0.0,1.0
2024-12-23,8.62,8.86,8.55,8.79,626271,4.56230713503657,4.6893319276594,4.52525823718825,4.65228302981108,1183273.25631853,0.0,1.0
2024-12-24,8.72,8.7496,8.56,8.68,206092,4.61523413196275,4.6309005230529,4.53055093688087,4.59406333319228,389389.181266894,0.0,1.0
2024-12-26,9.04,9.04,8.67,8.73,519573,4.78460052212652,4.78460052212652,4.58877063349966,4.62052683165537,981678.595376744,0.0,1.0
2024-12-27,8.74,9.02,8.58,9.02,643456,4.62581953134799,4.77401512274129,4.5411363362661,4.77401512274129,1215742.50830343,0.0,1.0
2024-12-30,8.68,8.7219,8.39,8.65,437292,4.59406333319228,4.61623974490435,4.44057504210636,4.57818523411443,826217.290601103,0.0,1.0
2024-12-31,8.54,8.8,8.4701,8.8,453971,4.51996553749563,4.65757572950369,4.48296956664423,4.65757572950369,857730.508748099,0.0,1.0
2025-01-02,8.6,8.72,8.46,8.65,505902,4.55172173565134,4.61523413196275,4.47762393995469,4.57818523411443,955848.677198941,0.0,1.0
2025-01-03,9.03,9.07,8.6,8.65,448786,4.7793078224339,4.80047862120438,4.55172173565134,4.57818523411443,847933.996002001,0.0,1.0
2025-01-06,9.08,9.29,9.045,9.22,937670,4.80577132089699,4.91691801444197,4.78724687197283,4.87986911659364,1771628.95017045,0.0,1.0
2025-01-07,8.9,9.15,8.77,9.12,529542,4.71050272642987,4.84282021874532,4.64169763042584,4.82694211966746,1000513.97349938,0.0,1.0
2025-01-08,8.34,8.74,8.27,8.65,844412,4.41411154364327,4.62581953134799,4.37706264579495,4.57818523411443,1595427.75717612,0.0,1.0
2025-01-10,8.16,8.23,7.91,8.23,1322382,4.31884294917615,4.35589184702448,4.18652545686071,4.35589184702448,2498501.85500688,0.0,1.0
2025-01-13,7.84,7.92,7.6751,7.89,1127664,4.14947655901238,4.19181815655332,4.06219994108111,4.17594005747547,2130602.6517485,0.0,1.0
2025-01-14,7.86,8.11,7.69,8.03,1039305,4.16006195839762,4.29237945071306,4.07008606362311,4.25003785317212,1963657.6045484,0.0,1.0
2025-01-15,7.99,8.2,7.9502,8.08,998940,4.22886705440165,4.34001374794662,4.20780210962503,4.27650135163521,1887392.17793389,0.0,1.0
2025-01-16,7.72,7.79,7.6015,7.7,665449,4.28512845213418,4.32398324379861,4.21935284053082,4.2740270830872,1198859.3428142,0.3763,1.0
2025-01-17,7.7,7.8355,7.67,7.81,1041151,4.2740270830872,4.34923885838048,4.25737502951673,4.33508461284559,1875716.40145277,0.0,1.0
2025-01-21,7.85,7.92,7.6001,7.76,1205535,4.35728735093954,4.39614214260397,4.21857574469753,4.30733119022814,2171867.26231389,0.0,1.0
2025-01-22,7.81,8.11,7.8,8.05,1461005,4.33508461284559,4.50160514855028,4.3295339283221,4.46830104140934,2632116.80256226,0.0,1.0
2025-01-23,7.93,7.93,7.6201,7.8,475659,4.40169282712746,4.40169282712746,4.22967711374451,4.3295339283221,856937.550651754,0.0,1.0
2025-01-24,7.7,8.0303,7.655,7.95,845478,4.2740270830872,4.45736619289807,4.24904900273149,4.41279419617444,1523195.91650729,0.0,1.0
2025-01-27,7.27,7.5619,7.15,7.36,782210,4.03534764857713,4.1973721298178,3.96873943429525,4.08530380928854,1409213.57841502,0.0,1.0
2025-01-28,7.6,7.6497,7.22,7.26,627341,4.2185202378523,4.24610713993404,4.00759422595968,4.02979696405364,1130204.7474418,0.0,1.0
2025-01-29,7.41,7.65,7.3452,7.65,308853,4.11305723190599,4.24627366046975,4.07708879619378,4.24627366046975,556423.264000988,0.0,1.0
2025-01-30,7.55,7.57,7.4,7.45,349959,4.19076681523485,4.20186818428183,4.1075065473825,4.13525996999995,630478.995012261,0.0,1.0
2025-01-31,7.43,7.65,7.3262,7.6,410607,4.12415860095297,4.24627366046975,4.06654249559915,4.2185202378523,739741.194554218,0.0,1.0
2025-02-03,7.39,7.4502,7.07,7.13,430645,4.10195586285901,4.13537098369042,3.92433395810734,3.95763806524827,775841.246566184,0.0,1.0
2025-02-04,7.84,7.84,7.56,7.59,278375,4.35173666641606,4.35173666641606,4.19631749975834,4.21296955332881,501514.720971708,0.0,1.0
2025-02-05,7.93,7.93,7.805,7.84,336877,4.40169282712746,4.40169282712746,4.33230927058384,4.35173666641606,606910.73069344,0.0,1.0
2025-02-06,7.92,8.0,7.8401,8.0,249140,4.39614214260397,4.44054761879189,4.35179217326129,4.44054761879189,448845.541384433,0.0,1.0
2025-02-07,7.88,8.01,7.8101,7.92,684835,4.37393940451001,4.44609830331538,4.33514011969082,4.39614214260397,1233784.76492738,0.0,1.0
2025-02-10,8.16,8.29,7.94,7.94,662554,4.52935857116773,4.6015174699731,4.40724351165095,4.40724351165095,1193643.76987405,0.0,1.0
2025-02-11,7.52,8.15,7.5,8.15,871799,4.17411476166438,4.52380788664424,4.1630133926174,4.52380788664424,1570615.29314204,0.0,1.0
2025-02-12,7.64,7.68,7.41,7.52,768916,4.24072297594626,4.26292571404022,4.11305723190599,4.17411476166438,1385263.37922113,0.0,1.0
2025-02-13,7.35,7.355,7.23,7.27,469311,4.28568352058653,4.28859895155291,4.21571317739328,4.23903662512436,804874.142813027,0.371,1.0
2025-02-14,7.11,7.35,7.0601,7.35,1018455,4.14574283420003,4.28568352058653,4.1166468331555,4.28568352058653,1746662.86347143,0.0,1.0
2025-02-18,7.15,7.22,7.08,7.11,563983,4.16906628193111,4.20988231546051,4.12825024840171,4.14574283420003,967237.788345298,0.0,1.0
2025-02-19,6.97,7.22,6.9488,7.15,510736,4.06411076714124,4.20988231546051,4.05174933984376,4.16906628193111,875918.527807263,0.0,1.0
2025-02-20,6.75,6.94,6.44,6.94,775433,3.93583180462028,4.04661818134292,3.75507508470439,4.04661818134292,1329877.1415627,0.0,1.0
2025-02-21,6.45,6.8,6.45,6.78,474897,3.76090594663716,3.96498611428413,3.76090594663716,3.95332439041859,814454.201583765,0.0,1.0
2025-02-24,6.16,6.45,6.06,6.45,1303375,3.5918109505868,3.76090594663716,3.53350233125909,3.76090594663716,2235304.17119763,0.0,1.0
2025-02-25,6.04,6.14,5.819,6.04,421423,3.52184060739355,3.58014922672126,3.39297855867932,3.52184060739355,722745.633251074,0.0,1.0
2025-02-26,6.05,6.2796,6.045,6.11,326823,3.52767146932632,3.66154805930274,3.52475603835994,3.56265664092295,560505.468605216,0.0,1.0
2025-02-27,5.6,5.9692,5.5088,5.84,537481,3.26528268235164,3.48055810490954,3.21210522152477,3.40522336873814,921786.532072099,0.0,1.0
2025-02-28,5.5,5.63,5.36,5.46,313871,3.20697406302393,3.28277526814995,3.12534199596514,3.18365061529285,538292.629149685,0.0,1.0
2025-03-03,5.2,5.655,5.2,5.55,404701,3.03204820504081,3.29735242298188,3.03204820504081,3.23612837268778,694067.197382066,0.0,1.0
2025-03-04,5.23,5.389,4.97,5.05,449583,3.04954079083912,3.14225149557018,2.89793838058708,2.94458527604925,771040.379936353,0.0,1.0
2025-03-05,5.35,5.36,5.1684,5.31,334598,3.11951113403237,3.12534199596514,3.01362268133325,3.09618768630129,573839.689325316,0.0,1.0
2025-03-06,5.11,5.305,5.05,5.26,268482,2.97957044764587,3.0932722553349,2.94458527604925,3.06703337663743,460449.935353587,0.0,1.0
2025-03-07,5.28,5.3068,4.99,5.03,583329,3.07869510050297,3.0943218104828,2.90960010445262,2.9329235521837,1000416.41651907,0.0,1.0
2025-03-10,4.98,5.2,4.9,5.11,971488,2.90376924251985,3.03204820504081,2.85712234705768,2.97957044764587,1666113.88024816,0.0,1.0
2025-03-11,5.01,5.15,4.945,5.02,445420,2.92126182831816,3.00289389537695,2.88336122575515,2.92709269025093,763900.783684549,0.0,1.0
2025-03-12,5.18,5.21,5.0202,5.21,1030060,3.02038648117527,3.03787906697358,2.92720930748959,3.03787906697358,1766565.58134369,0.0,1.0
2025-03-13,4.72,4.86,4.6599,4.86,565282,2.93997889512236,3.02718165896073,2.90254399436031,3.02718165896073,907534.079386292,0.3221,1.0
2025-03-14,4.85,4.875,4.78,4.81,986081,3.02095289011513,3.03652481222913,2.97735150819595,2.99603781473274,1583107.39159449,0.0,1.0
2025-03-17,4.91,4.9589,4.82,4.82,391146,3.05832550318872,3.0887841828437,3.00226658357834,3.00226658357834,627966.793592634,0.0,1.0
2025-03-18,4.94,4.965,4.8189,4.91,380636,3.07701180972552,3.09258373183951,3.00158141900532,3.05832550318872,611093.475188102,0.0,1.0
2025-03-19,5.04,5.09,4.98,4.99,467874,3.1392994981815,3.17044334240949,3.10192688510791,3.10815565395351,751150.045214216,0.0,1.0
2025-03-20,5.06,5.09,5.02,5.04,182911,3.1517570358727,3.17044334240949,3.1268419604903,3.1392994981815,293655.142025796,0.0,1.0
2025-03-21,5.09,5.13,4.98,5.04,288797,3.17044334240949,3.19535841779188,3.10192688510791,3.1392994981815,463650.212680615,0.0,1.0
2025-03-24,5.24,5.2688,5.1737,5.2,493464,3.26387487509346,3.28181372936879,3.22257813764715,3.23895979971107,792233.605439902,0.0,1.0
2025-03-25,5.26,5.3,5.19,5.3,192501,3.27633241278466,3.30124748816705,3.23273103086547,3.30124748816705,309051.443024793,0.0,1.0
2025-03-26,5.19,5.32,5.105,5.32,206919,3.23273103086547,3.31370502585825,3.17978649567789,3.31370502585825,332198.874495442,0.0,1.0
2025-03-27,5.1,5.18,5.055,5.12,157202,3.17667211125509,3.22650226201987,3.1486426514499,3.18912964894629,252380.532809614,0.0,1.0
2025-03-28,4.95,5.0799,4.8401,5.06,362000,3.08324057857112,3.16415228587544,3.01478640895799,3.1517570358727,581174.240003817,0.0,1.0
2025-03-31,4.79,4.84,4.6798,4.8,288512,2.98358027704154,3.01472412126954,2.91493924436305,2.98980904588714,463192.65837564,0.0,1.0
2025-04-01,4.87,4.8998,4.7098,4.84,287054,3.03341042780633,3.05197215896621,2.93362555089985,3.01472412126954,460851.906878608,0.0,1.0
2025-04-02,4.98,5.02,4.7599,4.76,212370,3.10192688510791,3.1268419604903,2.96483168281629,2.96489397050475,340950.202623234,0.0,1.0
2025-04-03,4.63,4.7564,4.56,4.73,730301,2.88391997551197,2.96265161372033,2.84031859359279,2.94620766396796,1172464.44378185,0.0,1.0
2025-04-04,4.37,4.5399,4.18,4.47,567220,2.72197198552642,2.82779876821313,2.60362537746005,2.7842596739824,910645.448660126,0.0,1.0
2025-04-07,4.41,4.6,3.95,4.12,643268,2.74688706090881,2.86523366897518,2.46036369401129,2.56625276438646,1032736.99176458,0.0,1.0
2025-04-08,4.23,4.67,4.15,4.67,456224,2.63476922168804,2.90883505089437,2.58493907092326,2.90883505089437,732446.509589785,0.0,1.0
2025-04-09,4.79,4.8618,4.17,4.18,644714,2.98358027704154,3.02830283735294,2.59739660861446,2.60362537746005,1035058.47781719,0.0,1.0
2025-04-10,4.45,4.4975,4.315,4.42,530643,2.91512610742842,2.94624262205827,2.82668969742778,2.89547357187272,810037.460809226,0.2301,1.0
2025-04-11,4.47,4.49,4.3302,4.45,400876,2.92822779779888,2.94132948816935,2.83664698210934,2.91512610742842,611945.464538983,0.0,1.0
2025-04-14,4.44,4.62,4.36,4.62,387279,2.90857526224319,3.02649047557737,2.85616850076133,3.02649047557737,591189.364195393,0.0,1.0
2025-04-15,4.44,4.4499,4.36,4.43,329180,2.90857526224319,2.91506059897657,2.85616850076133,2.90202441705796,502500.044943928,0.0,1.0
2025-04-16,4.31,4.42,4.24,4.42,508922,2.82341427483517,2.89547357187272,2.77755835853854,2.89547357187272,776879.907263362,0.0,1.0
2025-04-17,4.32,4.35,4.2603,4.35,170858,2.8299651200204,2.8496176555761,2.79085657426456,2.8496176555761,260818.253475392,0.0,1.0
2025-04-21,4.3,4.3,4.22,4.25,512429,2.81686342964993,2.81686342964993,2.76445666816807,2.78410920372377,782233.414941894,0.0,1.0
2025-04-22,4.42,4.4297,4.325,4.4,242771,2.89547357187272,2.9018278917024,2.83324054261301,2.88237188150226,370594.928036583,0.0,1.0
2025-04-23,4.49,4.575,4.47,4.5,308150,2.94132948816935,2.99701167224383,2.92822779779888,2.94788033335458,470397.317119726,0.0,1.0
2025-04-24,4.74,4.74,4.5395,4.54,233471,3.10510061780016,3.10510061780016,2.97375617183625,2.97408371409551,356398.286630731,0.0,1.0
2025-04-25,4.82,4.82,4.6886,4.75,433673,3.15750737928202,3.15750737928202,3.07142927354807,3.11165146298539,662010.760043041,0.0,1.0
2025-04-28,4.82,4.85,4.715,4.85,314176,3.15750737928202,3.17715991483772,3.08872350483708,3.17715991483772,479596.130142486,0.0,1.0
2025-04-29,4.82,4.8399,4.7799,4.81,192015,3.15750737928202,3.17054356120063,3.13123849008924,3.15095653409679,293114.849413416,0.0,1.0
2025-04-30,4.76,4.76,4.6637,4.73,253513,3.11820230817062,3.11820230817062,3.05511766903684,3.09854977261493,386992.812120634,0.0,1.0
2025-05-01,4.74,4.84,4.73,4.84,315182,3.10510061780016,3.17060906965248,3.09854977261493,3.17060906965248,481131.809847248,0.0,1.0
2025-05-02,4.85,4.87,4.78,4.84,467216,3.17715991483772,3.19026160520818,3.13130399854109,3.17060906965248,713214.83990073,0.0,1.0
2025-05-05,4.77,4.86,4.755,4.85,797186,3.12475315335586,3.18371076002295,3.11492688557801,3.17715991483772,1216920.83610386,0.0,1.0
2025-05-06,4.71,4.765,4.63,4.74,467157,3.08544808224446,3.12147773076324,3.0330413207626,3.10510061780016,713124.775186436,0.0,1.0
2025-05-07,4.82,4.84,4.73,4.77,570086,3.15750737928202,3.17060906965248,3.09854977261493,3.12475315335586,870248.012096434,0.0,1.0
2025-05-08,4.59,4.6399,4.54,4.55,422369,3.21941286628247,3.25441258349978,3.18434300935128,3.19135698073752,602182.382478527,0.3245,1.0
2025-05-09,4.58,4.69,4.5601,4.62,510294,3.21239889489623,3.28955258014483,3.19844109183762,3.24045478044117,727539.323872012,0.0,1.0
2025-05-12,4.71,4.7884,4.65,4.76,1080451,3.3035805229173,3.35857005858539,3.26149669459988,3.33865037984848,1540426.87160115,0.0,1.0
2025-05-13,4.7,4.7596,4.6752,4.73,511373,3.29656655153107,3.33836982099303,3.2791719024932,3.31760846568977,729077.682015469,0.0,1.0
2025-05-14,4.68,4.7966,4.67,4.75,578895,3.28253860875859,3.36432151512211,3.27552463737236,3.33163640846225,825345.539812125,0.0,1.0
2025-05-15,4.62,4.67,4.5502,4.67,498923,3.24045478044117,3.27552463737236,3.19149726016525,3.27552463737236,711327.395744798,0.0,1.0
2025-05-16,4.73,4.75,4.6115,4.67,382416,3.31760846568977,3.33163640846225,3.23449290476287,3.27552463737236,545220.359396426,0.0,1.0
2025-05-19,4.61,4.68,4.55,4.65,865448,3.23344080905494,3.28253860875859,3.19135698073752,3.26149669459988,1233891.54637598,0.0,1.0
2025-05-20,4.6,4.63,4.51,4.6,310698,3.2264268376687,3.24746875182741,3.16330109519257,3.2264268376687,442970.156122522,0.0,1.0
2025-05-21,4.38,4.625,4.36,4.58,585080,3.0721194671715,3.24396176613429,3.05809152439903,3.21239889489623,834163.653915266,0.0,1.0
2025-05-22,4.52,4.5816,4.38,4.4,599938,3.17031506657881,3.21352113031803,3.0721194671715,3.08614740994398,855347.087924073,0.0,1.0
2025-05-23,4.52,4.595,4.44,4.48,301961,3.17031506657881,3.22291985197558,3.11420329548892,3.14225918103387,430513.589765344,0.0,1.0
2025-05-27,4.71,4.76,4.6301,4.65,750325,3.3035805229173,3.33865037984848,3.24753889154127,3.26149669459988,1069757.71454155,0.0,1.0
2025-05-28,4.58,4.72,4.57,4.72,668755,3.21239889489623,3.31059449430354,3.20538492350999,3.31059449430354,953461.260638038,0.0,1.0
2025-05-29,5.08,5.385,5.0,5.0,2799827,3.56309746420804,3.77702359148825,3.50698569311815,3.50698569311815,3991785.60308098,0.0,1.0
2025-05-30,4.88,5.1155,4.8,5.08,1125788,3.42281803648332,3.58799706262918,3.36670626539343,3.56309746420804,1605065.00241669,0.0,1.0
2025-06-02,4.59,4.87,4.565,4.86,1692383,3.21941286628247,3.41580406509708,3.20187793781687,3.40879009371085,2412874.11482887,0.0,1.0
2025-06-03,4.71,4.77,4.55,4.65,1077608,3.3035805229173,3.34566435123472,3.19135698073752,3.26149669459988,1536373.5331379,0.0,1.0
2025-06-04,4.8,4.8199,4.605,4.76,1559002,3.36670626539343,3.38066406845204,3.22993382336182,3.33865037984848,2222709.38124907,0.0,1.0
2025-06-05,4.34,4.54,4.315,4.49,1177355,3.26914192341088,3.41979362495055,3.25031046071842,3.38213069956564,1563015.86768333,0.3209,1.0
2025-06-06,4.44,4.54,4.41,4.47,1392574,3.34446777418072,3.41979362495055,3.32187001894977,3.36706552941167,1848733.184913,0.0,1.0
2025-06-09,4.44,4.55,4.44,4.47,753286,3.34446777418072,3.42732621002754,3.34446777418072,3.36706552941167,1000036.4978309,0.0,1.0
2025-06-10,4.42,4.5304,4.41,4.47,595799,3.32940260402675,3.41256234327665,3.32187001894977,3.36706552941167,790962.191479935,0.0,1.0
2025-06-11,4.27,4.46,4.2617,4.45,1067882,3.216413827872,3.35953294433468,3.2101617822581,3.3520003592577,1417683.29077755,0.0,1.0
2025-06-12,4.24,4.3,4.2212,4.27,652233,3.19381607264105,3.23901158310295,3.17965481269632,3.216413827872,865882.02235239,0.0,1.0
2025-06-13,4.15,4.195,4.07,4.17,666558,3.12602280694819,3.15991943979462,3.06576212633232,3.14108797710216,884899.397999129,0.0,1.0
2025-06-16,4.25,4.26,4.1512,4.2,592760,3.20134865771803,3.20888124279501,3.12692671715743,3.16368573233311,786927.719955297,0.0,1.0
2025-06-17,4.19,4.295,4.19,4.25,612909,3.15615314725613,3.23524529056445,3.15615314725613,3.20134865771803,813676.837016804,0.0,1.0
2025-06-18,4.22,4.26,4.17,4.22,447393,3.17875090248708,3.20888124279501,3.14108797710216,3.17875090248708,593943.507345233,0.0,1.0
2025-06-20,4.15,4.28,4.11,4.28,930401,3.12602280694819,3.22394641294898,3.09589246664026,3.22394641294898,1235168.259623,0.0,1.0
2025-06-23,4.13,4.18,4.04,4.1,1382298,3.11095763679423,3.14862056217914,3.04316437110137,3.08835988156327,1835091.12193597,0.0,1.0
2025-06-24,4.24,4.25,4.19,4.22,736957,3.19381607264105,3.20134865771803,3.15615314725613,3.17875090248708,978358.680941857,0.0,1.0
2025-06-25,4.17,4.275,4.14,4.25,1158926,3.14108797710216,3.22018012041049,3.11849022187121,3.20134865771803,1538550.16326492,0.0,1.0
2025-06-26,4.33,4.3488,4.165,4.22,873675,3.2616093383339,3.27577059827863,3.13732168456367,3.17875090248708,1159860.77962741,0.0,1.0
2025-06-27,4.29,4.37,4.23,4.37,1709177,3.23147899802596,3.29173967864183,3.18628348756406,3.29173967864183,2269044.40179843,0.0,1.0
2025-06-30,4.34,4.42,4.33,4.34,2149666,3.26914192341088,3.32940260402675,3.2616093383339,3.26914192341088,2853822.3969995,0.0,1.0
2025-07-01,4.35,4.36,4.25,4.34,1684905,3.27667450848786,3.28420709356485,3.20134865771803,3.26914192341088,2236821.73222094,0.0,1.0
2025-07-02,4.44,4.4699,4.33,4.33,1771710,3.34446777418072,3.3669902035609,3.2616093383339,3.2616093383339,2352061.05459545,0.0,1.0
2025-07-03,4.27,4.3501,4.26,4.32,1643892,3.33693518910373,3.39953202953634,3.32912035259529,3.37600937164593,2103552.64403123,0.16,1.0
2025-07-07,4.25,4.26,4.15,4.23,2430809,3.32130551608685,3.32912035259529,3.24315715100246,3.30567584306998,3110505.25161319,0.0,1.0
2025-07-08,4.36,4.42,4.29,4.29,2923736,3.40726871767969,3.45415773673033,3.35256486212061,3.35256486212061,3741263.16889995,0.0,1.0
2025-07-09,4.47,4.49,4.38,4.41,1415842,3.49323191927253,3.50886159228941,3.42289839069657,3.44634290022189,1811735.91855819,0.0,1.0
2025-07-10,4.41,4.5195,4.3699,4.49,1070227,3.44634290022189,3.5319153599893,3.41500540582305,3.50886159228941,1369480.98510341,0.0,1.0
2025-07-11,4.35,4.43,4.3287,4.37,867958,3.39945388117125,3.46197257323877,3.38280827940827,3.41508355418813,1110654.07326519,0.0,1.0
2025-07-14,4.43,4.48,4.2818,4.35,1008330,3.46197257323877,3.50104675578097,3.34615669618369,3.39945388117125,1290276.51302884,0.0,1.0
2025-07-15,4.45,4.5099,4.42,4.47,1032802,3.47760224625565,3.5244131169412,3.45415773673033,3.49323191927253,1321591.30761676,0.0,1.0
2025-07-16,4.48,4.4871,4.3399,4.47,994628,3.50104675578097,3.50659528970196,3.39156089629773,3.49323191927253,1272743.19677174,0.0,1.0
2025-07-17,4.59,4.65,4.5,4.5,1382319,3.5870099573738,3.63389897642444,3.51667642879785,3.51667642879785,1768839.30777971,0.0,1.0
2025-07-18,4.63,4.7,4.5701,4.68,1149893,3.61826930340756,3.67297315896664,3.57145843272201,3.65734348594976,1471422.97699788,0.0,1.0
2025-07-21,4.59,4.7969,4.5781,4.67,2744056,3.5870099573738,3.74869892473342,3.57771030192876,3.64952864944132,3511341.53227204,0.0,1.0
2025-07-22,4.62,4.66,4.49,4.6,1972784,3.61045446689912,3.64171381293288,3.50886159228941,3.59482479388224,2524408.53736286,0.0,1.0
2025-07-23,4.72,4.74,4.64,4.66,3495559,3.68860283198352,3.7042325050004,3.626084139916,3.64171381293288,4472977.77275949,0.0,1.0
2025-07-24,4.28,4.58,4.27,4.58,4041715,3.34475002561217,3.57919512086536,3.33693518910373,3.57919512086536,5171848.43935653,0.0,1.0
2025-07-25,4.29,4.36,4.27,4.33,2494960,3.35256486212061,3.40726871767969,3.33693518910373,3.38382420815437,3192593.98108401,0.0,1.0
2025-07-28,4.25,4.345,4.23,4.33,1672431,3.32130551608685,3.39554646291703,3.30567584306998,3.38382420815437,2140071.64218196,0.0,1.0
2025-07-29,4.06,4.2874,4.05,4.26,2954408,3.1728236224265,3.35053300462842,3.16500878591806,3.32912035259529,3780511.59075353,0.0,1.0
2025-07-30,4.02,4.1,3.96,4.06,3256434,3.14156427639274,3.20408296846026,3.0946752573421,3.1728236224265,4166989.28567886,0.0,1.0
2025-07-31,3.74,3.89,3.74,3.89,1673172,3.06404109822902,3.18693044708847,3.06404109822902,3.18693044708847,2042290.90909285,0.1808,1.0
2025-08-01,3.57,3.6613,3.53,3.65,1896028,2.92476650285497,2.99956515319409,2.89199600982579,2.99030748891335,2314311.22908195,0.0,1.0
2025-08-04,3.69,3.72,3.6,3.62,1497446,3.02307798194254,3.04765585171443,2.94934437262686,2.96572961914146,1827797.95063356,0.0,1.0
2025-08-05,3.72,3.7761,3.67,3.72,8571271,3.04765585171443,3.09361646818786,3.00669273542794,3.04765585171443,10462181.3194765,0.0,1.0
2025-08-06,3.69,3.7362,3.62,3.71,1026214,3.02307798194254,3.06092790139125,2.96572961914146,3.03946322845713,1252607.33683316,0.0,1.0
2025-08-07,3.61,3.7499,3.55,3.73,967064,2.95753699588416,3.07215179525374,2.90838125634038,3.05584847497172,1180408.23998427,0.0,1.0
2025-08-08,3.53,3.65,3.53,3.62,946598,2.89199600982579,2.99030748891335,2.89199600982579,2.96572961914146,1155427.23041353,0.0,1.0
2025-08-11,2.67,2.7864,2.39,2.47,7766792,2.18743040969826,2.28279254441319,1.95803695849395,2.02357794455232,9480225.99853157,0.0,1.0
2025-08-12,2.74,2.76,2.63,2.68,2295562,2.24477877249934,2.26116401901393,2.15465991666907,2.19562303295556,2801986.52849736,0.0,1.0
2025-08-13,2.96,2.96,2.75,2.75,2826791,2.42501648415987,2.42501648415987,2.25297139575663,2.25297139575663,3450410.09603644,0.0,1.0
2025-08-14,2.9,2.935,2.85,2.92,766860,2.37586074461609,2.40453492601662,2.3348976283296,2.39224599113068,936037.183593163,0.0,1.0
2025-08-15,2.89,2.9299,2.87,2.92,968243,2.36766812135879,2.4003566881554,2.3512828748442,2.39224599113068,1181847.33948021,0.0,1.0
2025-08-18,2.93,2.97,2.89,2.89,866736,2.40043861438798,2.43320910741716,2.36766812135879,2.36766812135879,1057946.85387007,0.0,1.0
2025-08-19,2.83,2.9483,2.82,2.93,939757,2.31851238181501,2.41543111494883,2.31031975855771,2.40043861438798,1147077.03562836,0.0,1.0
2025-08-20,2.75,2.82,2.66,2.82,2017492,2.25297139575663,2.31031975855771,2.17923778644096,2.31031975855771,2462571.43364075,0.0,1.0
2025-08-21,2.76,2.76,2.71,2.75,1383982,2.26116401901393,2.26116401901393,2.22020090272745,2.25297139575663,1689302.62815069,0.0,1.0
2025-08-22,2.84,2.85,2.76,2.76,1446526,2.3267050050723,2.3348976283296,2.26116401901393,2.26116401901393,1765644.47622029,0.0,1.0
2025-08-25,2.8,2.86,2.8,2.86,1061888,2.29393451204312,2.3430902515869,2.29393451204312,2.3430902515869,1296151.38723023,0.0,1.0
2025-08-26,2.79,2.83,2.7625,2.81,1057142,2.28574188878582,2.31851238181501,2.26321217482825,2.30212713530041,1290358.37093869,0.0,1.0
2025-08-27,2.85,2.85,2.79,2.79,908775,2.3348976283296,2.3348976283296,2.28574188878582,2.28574188878582,1109260.08856881,0.0,1.0
2025-08-28,2.73,2.75,2.71,2.71,698018,2.33301332498042,2.3501049976909,2.31592165226994,2.31592165226994,816793.080260694,0.1177,1.0
2025-08-29,2.66,2.75,2.65,2.73,1112821,2.27319247049375,2.3501049976909,2.26464663413851,2.33301332498042,1302179.15923197,0.0,1.0
2025-09-02,2.66,2.7,2.6089,2.61,1542047,2.27319247049375,2.3073758159147,2.22952324671847,2.23046328871755,1804442.46285448,0.0,1.0
2025-09-03,2.63,2.69,2.6,2.69,995989,2.24755496142803,2.29882997955946,2.22191745236231,2.29882997955946,1165466.96964228,0.0,1.0
2025-09-04,2.49,2.61,2.37,2.39,2893637,2.12791325245467,2.23046328871755,2.0253632161918,2.04245488890228,3386019.6705333,0.0,1.0
2025-09-05,2.52,2.56,2.46,2.54,13498438,2.15355076152039,2.18773410694135,2.10227574338895,2.17064243423087,15795338.734428,0.0,1.0
2025-09-08,2.54,2.58,2.49,2.52,1341126,2.17064243423087,2.20482577965183,2.12791325245467,2.15355076152039,1569332.64838113,0.0,1.0
2025-09-09,2.54,2.55,2.5,2.53,871949,2.17064243423087,2.17918827058611,2.13645908880991,2.16209659787563,1020320.26328867,0.0,1.0
2025-09-10,2.53,2.5767,2.5,2.55,1275513,2.16209659787563,2.2020056536546,2.13645908880991,2.17918827058611,1492554.90858768,0.0,1.0
2025-09-11,2.62,2.64,2.535,2.55,1035830,2.23900912507279,2.25610079778327,2.16636951605325,2.17918827058611,1212087.33345907,0.0,1.0
2025-09-12,2.64,2.67,2.6,2.64,1314267,2.25610079778327,2.28173830684899,2.22191745236231,2.25610079778327,1537903.30795908,0.0,1.0
2025-09-15,2.74,2.75,2.63,2.65,1090545,2.34155916133566,2.3501049976909,2.24755496142803,2.26464663413851,1276112.66430507,0.0,1.0
2025-09-16,2.74,2.75,2.68,2.75,787678,2.34155916133566,2.3501049976909,2.29028414320423,2.3501049976909,921709.669197045,0.0,1.0
2025-09-17,2.72,2.7699,2.668,2.75,1379374,2.32446748862518,2.36711121203783,2.28002913957794,2.3501049976909,1614088.94654796,0.0,1.0
2025-09-18,2.77,2.81,2.74,2.76,974316,2.36719667040138,2.40138001582234,2.34155916133566,2.35865083404614,1140106.08148683,0.0,1.0
2025-09-19,2.76,2.8,2.7238,2.8,1345705,2.35865083404614,2.3928341794671,2.32771490644017,2.3928341794671,1574690.81323435,0.0,1.0
2025-09-22,2.83,2.8666,2.7063,2.76,2870354,2.41847168853282,2.449749449593,2.31275969281851,2.35865083404614,3358774.82399967,0.0,1.0
2025-09-23,2.8,2.88,2.77,2.87,1774820,2.3928341794671,2.46120087030902,2.36719667040138,2.45265503395378,2076824.22904321,0.0,1.0
2025-09-24,2.81,2.84,2.7947,2.83,1651761,2.40138001582234,2.42701752488806,2.38830488619882,2.41847168853282,1932825.45012375,0.0,1.0
2025-09-25,2.56,2.63,2.53,2.63,2103308,2.30677760736984,2.36985355757136,2.27974505728347,2.36985355757136,2334194.87981735,0.1393,1.0
2025-09-26,2.54,2.62,2.54,2.57,1639647,2.28875590731226,2.36084270754257,2.28875590731226,2.31578845739863,1819636.32150303,0.0,1.0
2025-09-29,2.57,2.59,2.53,2.54,2112742,2.31578845739863,2.3338101574562,2.27974505728347,2.28875590731226,2344664.48032103,0.0,1.0
2025-09-30,2.57,2.6,2.53,2.56,1508539,2.31578845739863,2.34282100748499,2.27974505728347,2.30677760736984,1674136.17492292,0.0,1.0
2025-10-01,2.6,2.61,2.55,2.57,1481926,2.34282100748499,2.35183185751378,2.29776675734105,2.31578845739863,1644601.78037083,0.0,1.0
2025-10-02,2.69,2.69,2.61,2.62,1394952,2.42391865774409,2.42391865774409,2.35183185751378,2.36084270754257,1548080.36483053,0.0,1.0
2025-10-03,2.75,2.765,2.66,2.71,1834125,2.47798375791682,2.49150003296,2.39688610765772,2.44194035780166,2035462.79667314,0.0,1.0
2025-10-06,2.8,2.86,2.75,2.83,2307619,2.52303800806076,2.57710310823349,2.47798375791682,2.55007055814713,2560933.75500366,0.0,1.0
2025-10-07,2.76,2.835,2.7003,2.83,1920669,2.48699460794561,2.55457598316152,2.43319983327374,2.55007055814713,2131507.00973129,0.0,1.0
2025-10-08,2.76,2.8,2.7301,2.76,1512031,2.48699460794561,2.52303800806076,2.46005216635953,2.48699460794561,1678011.50298725,0.0,1.0
2025-10-09,2.75,2.78,2.725,2.78,2007436,2.47798375791682,2.50501630800318,2.45545663284485,2.50501630800318,2227798.70221623,0.0,1.0
2025-10-10,2.63,2.81,2.6,2.77,3904382,2.36985355757136,2.53204885808955,2.34282100748499,2.49600545797439,4332978.56198475,0.0,1.0
2025-10-13,2.77,2.78,2.66,2.66,4505431,2.49600545797439,2.50501630800318,2.39688610765772,2.39688610765772,5000006.64266498,0.0,1.0
2025-10-14,2.73,2.78,2.68,2.74,2055356,2.45996205785924,2.50501630800318,2.4149078077153,2.46897290788803,2280979.03464537,0.0,1.0
2025-10-15,2.77,2.82,2.705,2.79,4598960,2.49600545797439,2.54105970811834,2.43743493278727,2.51402715803197,5103802.621625,0.0,1.0
2025-10-16,2.54,2.72,2.52,2.72,3970910,2.37012388307222,2.53808541809309,2.35146149029212,2.53808541809309,4255520.7649847,0.0903,1.0
2025-10-17,2.51,2.56,2.48,2.52,2371798,2.34213029390208,2.38878627585232,2.31413670473193,2.35146149029212,2541794.10748397,0.0,1.0
2025-10-20,2.59,2.63,2.55,2.59,2702469,2.41677986502246,2.45410465058265,2.37945507946227,2.41677986502246,2896165.60088933,0.0,1.0
2025-10-21,2.57,2.61,2.555,2.59,1819763,2.39811747224236,2.43544225780256,2.38412067765729,2.41677986502246,1950192.58403007,0.0,1.0
2025-10-22,2.51,2.59,2.46,2.59,4410114,2.34213029390208,2.41677986502246,2.29547431195184,2.41677986502246,4726204.24611731,0.0,1.0
2025-10-23,2.52,2.5389,2.47,2.49,3680222,2.37833533589546,2.39617285091468,2.33114614272293,2.35002181999195,3899433.06144767,0.0288,1.0
2025-10-24,2.52,2.57,2.51,2.55,3226222,2.37833533589546,2.42552452906799,2.36889749726096,2.40664885179898,3418390.7194647,0.0,1.0
2025-10-27,2.58,2.6,2.54,2.57,2584354,2.4349623677025,2.45383804497151,2.39721101316447,2.42552452906799,2738290.08958821,0.0,1.0
2025-10-28,2.55,2.61,2.54,2.58,1757685,2.40664885179898,2.46327588360601,2.39721101316447,2.4349623677025,1862380.85653817,0.0,1.0
2025-10-29,2.49,2.57,2.465,2.57,1854383,2.35002181999195,2.42552452906799,2.32642722340568,2.42552452906799,1964838.63712202,0.0,1.0
2025-10-30,2.41,2.46,2.4,2.46,1715793,2.3078346812957,2.35571506887445,2.29825860377995,2.35571506887445,1791749.28061937,0.0353,1.0
2025-10-31,2.45,2.465,2.38,2.42,1621114,2.3461389913587,2.36050310763233,2.27910644874845,2.31741075881145,1692878.94478063,0.0,1.0
2025-11-03,2.42,2.46,2.4,2.45,1767032,2.31741075881145,2.35571506887445,2.29825860377995,2.3461389913587,1845256.57514129,0.0,1.0
2025-11-04,2.26,2.38,2.25,2.36,1742555,2.16419351855946,2.27910644874845,2.15461744104371,2.25995429371695,1819696.00510649,0.0,1.0
2025-11-05,2.28,2.29,2.235,2.26,1383035,2.18334567359096,2.19292175110671,2.14025332477008,2.16419351855946,1444260.44768885,0.0,1.0
2025-11-06,2.13,2.26,2.12,2.25,1926091,2.06852850417712,2.19477672274192,2.05881710274905,2.18506532131386,1983329.6092925,0.0301,1.0
2025-11-07,2.17,2.18,2.08,2.09,1713041,2.10737410988936,2.11708551131742,2.01997149703681,2.02968289846487,1763948.2959175,0.0,1.0
2025-11-10,2.22,2.34,2.14,2.22,3045589,2.15593111702967,2.27246793416641,2.07823990560518,2.15593111702967,3136096.2911075,0.0,1.0
2025-11-11,2.16,2.18,2.1,2.16,2308385,2.0976627084613,2.11708551131742,2.03939429989293,2.0976627084613,2376984.4312375,0.0,1.0
2025-11-12,2.11,2.1892,2.07,2.17,2279313,2.04910570132099,2.12602000063124,2.01026009560875,2.10737410988936,2347048.4840775,0.0,1.0
2025-11-13,1.96,2.06,1.92,2.05,1540061,1.93198620009857,2.0305569245934,1.89255791030064,2.02069985214391,1562391.8845,0.0294,1.0
2025-11-14,1.96,2.0,1.91,1.92,1893199,1.93198620009857,1.9714144898965,1.88270083785116,1.89255791030064,1920650.3855,0.0,1.0
2025-11-17,1.89,1.97,1.875,1.94,2249884,1.86298669295219,1.94184327254805,1.84820108427797,1.91227205519961,2282507.318,0.0,1.0
2025-11-18,1.93,1.98,1.8646,1.87,2694507,1.90241498275012,1.95170034499754,1.83794972893051,1.84327254805323,2733577.3515,0.0,1.0
2025-11-19,1.91,1.9599,1.8801,1.94,1838330,1.88270083785116,1.93188762937408,1.85322819122721,1.91227205519961,1864985.785,0.0,1.0
2025-11-20,1.8,1.96,1.79,1.92,2863660,1.8,1.96,1.79,1.92,2863660,0.0261,1.0
2025-11-21,1.89,1.89,1.77,1.8,2272105,1.89,1.89,1.77,1.8,2272105,0.0,1.0
2025-11-24,1.89,1.9,1.8626,1.89,2357205,1.89,1.9,1.8626,1.89,2357205,0.0,1.0
2025-11-25,1.92,1.93,1.86,1.87,989453,1.92,1.93,1.86,1.87,989453,0.0,1.0
2025-11-26,1.92,1.96,1.92,1.93,886600,1.92,1.96,1.92,1.93,886600,0.0,1.0