date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-15,9.8066,9.8066,9.8066,9.8066,52,7.00298106092575,7.00298106092575,7.00298106092575,7.00298106092575,72.8180178646076,0.0,1.0
2021-11-16,9.775,9.775,9.766,9.766,470,6.98041521735863,6.98041521735863,6.97398823659585,6.97398823659585,658.162853776262,0.0,1.0
2021-11-17,9.84,9.95,9.82,9.82,1764,7.02683230064542,7.10538428774613,7.01255012117256,7.01255012117256,2470.21122140707,0.0,1.0
2021-11-18,9.835,9.835,9.75,9.75,177,7.02326175577721,7.02326175577721,6.96256249301756,6.96256249301756,247.861330039145,0.0,1.0
2021-11-19,9.8248,9.92,9.8,9.8,500250,7.01597784424605,7.08396101853685,6.99826794169971,6.99826794169971,700523.335322499,0.0,1.0
2021-11-22,9.74,9.89,9.72,9.805,956,6.95542140328114,7.06253774932756,6.94113922380828,7.00183848656792,1338.73125151086,0.0,1.0
2021-11-23,9.715,9.84,9.715,9.76,2526,6.93756867894007,7.02683230064542,6.93756867894007,6.96970358275399,3537.27525242305,0.0,1.0
2021-11-24,9.71,9.75,9.5712,9.705,7168,6.93399813407185,6.96256249301756,6.83487980853023,6.93042758920364,10037.6836933367,0.0,1.0
2021-11-26,9.63,9.719,9.63,9.719,1039,6.87686941618043,6.94042511483464,6.87686941618043,6.94042511483464,1454.96001079476,0.0,1.0
2021-11-29,9.615,9.64,9.615,9.64,1013298,6.89829268538971,6.91622896382286,6.89829268538971,6.91622896382286,1412358.20431843,0.045,1.0
2021-11-30,9.5015,9.58,9.5015,9.58,4979,6.81686198130321,6.8731818955833,6.81686198130321,6.8731818955833,6939.8454347107,0.0,1.0
2021-12-01,9.4398,9.64,9.4398,9.63,20152,6.77259524613019,6.91622896382286,6.77259524613019,6.9090544524496,28088.3240008616,0.0,1.0
2021-12-02,9.4978,9.5797,9.4825,9.53,4572,6.8142074120951,6.8729666602421,6.80323040969401,6.837309338717,6372.55941504264,0.0,1.0
2021-12-03,9.4539,9.56,9.39,9.44,25403,6.78271130716649,6.85883287283678,6.73686617949135,6.77273873635765,35407.2893307805,0.0,1.0
2021-12-06,9.5298,9.535,9.43,9.45,6967,6.83716584848953,6.84089659440363,6.76556422498439,6.77991324773091,9710.76584527606,0.0,1.0
2021-12-07,9.6282,9.71,9.57,9.68,6429,6.90776304040241,6.96645054343568,6.86600738421004,6.9449270093159,8960.88899372467,0.0,1.0
2021-12-08,9.6549,9.7,9.6487,9.7,2851,6.92691898576902,6.95927603206242,6.9224707887176,6.95927603206242,3973.78978396469,0.0,1.0
2021-12-09,9.5812,9.675,9.56,9.62,907,6.87404283694809,6.94133975362927,6.85883287283678,6.90187994107634,1264.19759174184,0.0,1.0
2021-12-10,9.6238,9.689,9.48,9.48,4037,6.90460625539818,6.95138406955183,6.8014367818507,6.8014367818507,5626.8640329237,0.0,1.0
2021-12-13,9.58,9.5951,9.58,9.5951,960,6.8731818955833,6.88401540775692,6.8731818955833,6.88401540775692,1338.07021838166,0.0,1.0
2021-12-14,9.5147,9.54,9.42,9.42,518,6.82633233631591,6.84448385009026,6.75838971361113,6.75838971361113,722.000388668436,0.0,1.0
2021-12-15,9.595,9.595,9.545,9.545,1547,6.88394366264319,6.88394366264319,6.84807110577689,6.84807110577689,2156.24440399628,0.0,1.0
2021-12-16,9.5649,9.6,9.5649,9.6,303,6.86234838340967,6.88753091832982,6.86234838340967,6.88753091832982,422.328412676711,0.0,1.0
2021-12-17,9.5453,9.5453,9.545,9.545,1232,6.84828634111808,6.84828634111808,6.84807110577689,6.84807110577689,1717.1901135898,0.0,1.0
2021-12-20,9.4928,9.52,9.43,9.43,5485,6.81062015640847,6.83013482734374,6.76556422498439,6.76556422498439,7645.11994564937,0.0,1.0
2021-12-21,9.581,9.6,9.581,9.6,959,6.87389934672062,6.88753091832982,6.87389934672062,6.88753091832982,1336.67639523751,0.0,1.0
2021-12-22,9.611,9.67,9.611,9.65,640,6.8954228808404,6.93775249794264,6.8954228808404,6.92340347519612,892.046812254439,0.0,1.0
2021-12-23,9.6784,9.6784,9.53,9.53,15950,6.94377908749618,6.94377908749618,6.837309338717,6.837309338717,22231.4791491536,0.0,1.0
2021-12-27,9.7047,9.76,9.625,9.76,11429,6.96264805240785,7.00232310030198,6.90546719676297,7.00232310030198,15930.0047144625,0.0,1.0
2021-12-28,9.7,9.72,9.69,9.69,1437,6.95927603206242,6.97362505480894,6.95210152068916,6.95210152068916,2002.92385814004,0.0,1.0
2021-12-29,9.7197,9.7399,9.62,9.68,23203,6.97340981946774,6.98790233244173,6.90187994107634,6.9449270093159,32340.8784136559,0.0,1.0
2021-12-30,9.63,9.64,9.58,9.61,87269,6.94600318602189,6.95321606575815,6.90993878734057,6.93157742654936,120990.510296802,0.0515,1.0
2021-12-31,9.69,9.7297,9.67,9.72,13850,6.98928046443947,7.01791559699244,6.97485470496694,7.01091910364826,19201.7619957912,0.0,1.0
2022-01-03,9.68,9.71,9.68,9.7,95480,6.98206758470321,7.003706223912,6.98206758470321,6.99649334417574,132374.313022249,0.0,1.0
2022-01-04,9.655,9.6896,9.63,9.6896,1414,6.96403538536255,6.98899194925002,6.94600318602189,6.98899194925002,1960.38205502157,0.0,1.0
2022-01-05,9.5702,9.69,9.5702,9.6585,5645,6.90287016519903,6.98928046443947,6.90287016519903,6.96655989327024,7826.27772319434,0.0,1.0
2022-01-06,9.5429,9.615,9.52,9.615,13941,6.88317900351903,6.9351838664175,6.86666150892299,6.9351838664175,19327.925197352,0.0,1.0
2022-01-07,9.5446,9.59,9.54,9.565,1591,6.8844051930742,6.91715166707684,6.88108726839552,6.89911946773618,2205.77641410136,0.0,1.0
2022-01-10,9.5749,9.5749,9.51,9.51,207,6.90626021867508,6.90626021867508,6.85944862918673,6.85944862918673,286.986623330598,0.0,1.0
2022-01-11,9.6441,9.6441,9.58,9.5995,7915,6.95617334645002,6.95617334645002,6.90993878734057,6.92400390282629,10973.4257181724,0.0,1.0
2022-01-12,9.6398,9.645,9.62,9.645,1971,6.95307180816343,6.95682250562629,6.93879030628563,6.95682250562629,2732.6117612783,0.0,1.0
2022-01-13,9.585,9.625,9.5791,9.61,21477,6.9135452272087,6.94239674615376,6.90928962816431,6.93157742654936,29775.9019771559,0.0,1.0
2022-01-14,9.5421,9.5724,9.5,9.5011,15671,6.88260197314013,6.90445699874101,6.85223574945046,6.85302916622145,21726.4124358155,0.0,1.0
2022-01-18,9.4698,9.5,9.45,9.5,4883,6.83045285264695,6.85223574945046,6.81617135076914,6.85223574945046,6769.83421122372,0.0,1.0
2022-01-19,9.4567,9.51,9.4567,9.5,3584,6.82100398019244,6.85944862918673,6.82100398019244,6.85223574945046,4968.8891691636,0.0,1.0
2022-01-20,9.435,9.56,9.4,9.4,18266,6.80535203116475,6.89551302786804,6.78010695208783,6.78010695208783,25324.1432935107,0.0,1.0
2022-01-21,9.3384,9.41,9.32,9.41,12709,6.73567561291244,6.78731983182409,6.72240391419772,6.78731983182409,17619.8695454521,0.0,1.0
2022-01-24,9.3539,9.3562,9.22,9.22,59142,6.74685557650365,6.74851453884299,6.65027511683508,6.65027511683508,81994.9897440495,0.0,1.0
2022-01-25,9.2802,9.2932,9.25,9.25,4945,6.69369665284739,6.70307339650453,6.67191375604387,6.67191375604387,6855.79155734207,0.0,1.0
2022-01-26,9.2699,9.3297,9.22,9.22,5986,6.68626738671904,6.72940040754189,6.65027511683508,6.65027511683508,8299.04312684522,0.0,1.0
2022-01-27,9.2455,9.3,9.23,9.24,11011,6.66866796016255,6.70797815472519,6.65748799657135,6.66470087630761,15265.7473888561,0.0,1.0
2022-01-28,9.13,9.15,9.05,9.15,60287,6.66289765637354,6.67749327007863,6.60451520155318,6.67749327007863,82609.7500497375,0.1075,1.0
2022-01-31,9.2108,9.26,9.17,9.17,12149,6.72186393574211,6.75776914545663,6.69208888378372,6.69208888378372,16647.4671712684,0.0,1.0
2022-02-01,9.2299,9.31,9.19,9.31,84815,6.73580274683047,6.79425817971935,6.70668449748881,6.79425817971935,116219.847570264,0.0,1.0
2022-02-02,9.2392,9.27,9.21,9.24,66709,6.74258970720333,6.76506695230917,6.7212801111939,6.74317353175154,91409.6540890729,0.0,1.0
2022-02-03,9.2149,9.215,9.01,9.01,6739,6.72485603655165,6.72492901462017,6.575323974143,6.575323974143,9234.28111508585,0.0,1.0
2022-02-04,9.2147,9.25,9.09,9.09,94553,6.7247100804146,6.75047133860408,6.63370642896336,6.63370642896336,129563.582471392,0.0,1.0
2022-02-07,9.19,9.25,9.11,9.11,980900,6.70668449748881,6.75047133860408,6.64830204266845,6.64830204266845,1344102.44038993,0.0,1.0
2022-02-08,9.2201,9.25,9.207,9.23,8462,6.72865089611497,6.75047133860408,6.71909076913814,6.73587572489899,11595.2644006316,0.0,1.0
2022-02-09,9.2349,9.27,9.22,9.259,445342,6.73945165025674,6.76506695230917,6.72857791804645,6.75703936477137,610240.869617831,0.0,1.0
2022-02-10,9.2041,9.27,9.2,9.26,15902,6.7169744051509,6.76506695230917,6.71398230434136,6.75776914545663,21790.1080712413,0.0,1.0
2022-02-11,9.2293,9.26,9.1951,9.1951,191910,6.73536487841931,6.75776914545663,6.71040637898361,6.71040637898361,262969.41516488,0.0,1.0
2022-02-14,9.2203,9.27,9.1901,9.25,187191,6.72879685225202,6.76506695230917,6.70675747555734,6.75047133860408,256503.088917352,0.0,1.0
2022-02-15,9.22,9.25,9.2,9.2,8989,6.72857791804645,6.75047133860408,6.71398230434136,6.71398230434136,12317.3991606331,0.0,1.0
2022-02-16,9.2512,9.38,9.24,9.38,5646,6.75134707542639,6.84534282768717,6.74317353175154,6.84534282768717,7736.57088229333,0.0,1.0
2022-02-17,9.21,9.3,9.18,9.18,20333,6.7212801111939,6.78696037286681,6.69938669063627,6.69938669063627,27861.7952089391,0.0,1.0
2022-02-18,9.2601,9.377,9.2,9.24,26837,6.75784212352515,6.8431534856314,6.71398230434136,6.74317353175154,36774.0617726011,0.0,1.0
2022-02-22,9.2255,9.27,9.1801,9.27,7389,6.73259171181535,6.76506695230917,6.69945966870479,6.76506695230917,10124.9596615773,0.0,1.0
2022-02-23,9.26,9.28,9.24,9.255,8363,6.75776914545663,6.77236475916172,6.74317353175154,6.75412024203036,11459.6072066275,0.0,1.0
2022-02-24,9.2595,9.36,9.23,9.33,19142,6.757404255114,6.83074721398208,6.73587572489899,6.80885379342444,26229.7980568294,0.0,1.0
2022-02-25,9.1492,9.1492,9.0602,9.1,50745,6.73164299692452,6.73164299692452,6.66616008839412,6.6954434564785,68969.2180961042,0.075,1.0
2022-02-28,9.225,9.225,9.18,9.2,13368,6.78741383362793,6.78741383362793,6.75430449785414,6.76901975819804,18168.8936350127,0.0,1.0
2022-03-01,9.26,9.37,9.245,9.37,15189,6.81316553922977,6.89409947112127,6.80212909397184,6.89409947112127,20643.8753308056,0.0,1.0
2022-03-02,9.2699,9.3099,9.2,9.2,20875,6.8204495931,6.84988011378782,6.76901975819804,6.76901975819804,28371.9071387561,0.0,1.0
2022-03-03,9.31,9.32,9.25,9.25,39511,6.84995369008954,6.8573113202615,6.80580790905782,6.80580790905782,53700.7148723062,0.0,1.0
2022-03-04,9.32,9.36,9.3,9.3499,15348,6.8573113202615,6.88674184094931,6.84259605991759,6.87931063447564,20859.9775217067,0.0,1.0
2022-03-07,9.3665,9.38,9.32,9.32,12670,6.89152430056108,6.90145710129322,6.8573113202615,6.8573113202615,17220.2186082893,0.0,1.0
2022-03-08,9.42,9.42,9.3,9.3,35574,6.93088762198104,6.93088762198104,6.84259605991759,6.84259605991759,48349.8071642687,0.0,1.0
2022-03-09,9.3003,9.3693,9.26,9.3693,3471,6.84281678882275,6.89358443700923,6.81316553922977,6.89358443700923,4717.55160137113,0.0,1.0
2022-03-10,9.325,9.325,9.25,9.26,6307,6.86099013534747,6.86099013534747,6.80580790905782,6.81316553922977,8572.05357241364,0.0,1.0
2022-03-11,9.3627,9.38,9.31,9.31,18327,6.88872840109574,6.90145710129322,6.84995369008954,6.84995369008954,24908.8355512327,0.0,1.0
2022-03-14,9.29,9.32,9.24,9.27,15608,6.83523842974563,6.8573113202615,6.79845027888586,6.82052316940172,21213.3521734949,0.0,1.0
2022-03-15,9.1951,9.23,9.172,9.18,12382,6.76541451941379,6.79109264871391,6.74841839371657,6.75430449785414,16828.7882247702,0.0,1.0
2022-03-16,9.21,9.22,9.165,9.21,5488,6.77637738837,6.78373501854195,6.7432680525962,6.77637738837,7458.92341928112,0.0,1.0
2022-03-17,9.27,9.35,9.27,9.28,15915,6.82052316940172,6.87938421077736,6.82052316940172,6.82788079957368,21630.60608926,0.0,1.0
2022-03-18,9.26,9.289,9.24,9.25,11086,6.81316553922977,6.83450266672844,6.79845027888586,6.80580790905782,15067.3514989341,0.0,1.0
2022-03-21,9.3495,9.42,9.28,9.3063,8368,6.87901632926876,6.93088762198104,6.82788079957368,6.84723136692592,11373.2272544724,0.0,1.0
2022-03-22,9.2539,9.28,9.191,9.24,55616,6.80867738482488,6.82788079957368,6.76239789104329,6.79845027888586,75589.5562840267,0.0,1.0
2022-03-23,9.335,9.36,9.265,9.275,28066,6.86834776551943,6.88674184094931,6.81684435431575,6.8242019844877,38145.4345272492,0.0,1.0
2022-03-24,9.33,9.3399,9.26,9.29,12410,6.86466895043345,6.87195300430369,6.81316553922977,6.83523842974563,16866.8439565012,0.0,1.0
2022-03-25,9.31,9.327,9.2824,9.29,13291,6.84995369008954,6.86246166138186,6.82964663081495,6.83523842974563,18064.2403727524,0.0,1.0
2022-03-28,9.28,9.3,9.25,9.25,66940,6.82788079957368,6.84259605991759,6.80580790905782,6.80580790905782,90980.3815026746,0.0,1.0
2022-03-29,9.2848,9.31,9.2221,9.2599,1293159,6.83141246205622,6.84995369008954,6.78528012087806,6.81309196292805,1757575.42819864,0.0,1.0
2022-03-30,9.24,9.24,9.11,9.11,5717,6.84053592346944,6.84053592346944,6.74429461718686,6.74429461718686,7722.35985469509,0.0572,1.0
2022-03-31,9.2177,9.28,9.21,9.2608,14706,6.82402683785327,6.87014863309485,6.81832639125038,6.85593453247465,19864.4435933437,0.0,1.0
2022-04-01,9.2051,9.23,9.2014,9.23,20219,6.81469883432127,6.83313274606309,6.81195965868092,6.83313274606309,27311.2460909708,0.0,1.0
2022-04-04,9.2452,9.27,9.2305,9.245,8982,6.84438557572074,6.8627454556885,6.8335029049334,6.84423751217262,12132.6283391414,0.0,1.0
2022-04-05,9.1846,9.259,9.1765,9.259,18190,6.79952232063825,6.85460196054151,6.7935257469391,6.85460196054151,24570.5310052307,0.0,1.0
2022-04-06,9.1466,9.16,9.11,9.16,5868,6.77139024649411,6.78131050421862,6.74429461718686,6.78131050421862,7926.32632977974,0.0,1.0
2022-04-07,9.15,9.1639,9.1,9.145,42368,6.77390732681227,6.7841977434071,6.73689143978051,6.77020573810909,57229.4809032222,0.0,1.0
2022-04-08,9.1503,9.155,9.13,9.13,9071,6.77412942213446,6.77760891551544,6.75910097199957,6.75910097199957,12252.8469900191,0.0,1.0
2022-04-11,9.0955,9.12,9.08,9.105,10864,6.73356000994765,6.75169779459321,6.7220850849678,6.74059302848369,14674.7800352296,0.0,1.0
2022-04-12,9.1298,9.18,9.08,9.08,4398,6.75895290845144,6.79611685903133,6.7220850849678,6.7220850849678,5940.69243326027,0.0,1.0
2022-04-13,9.2001,9.2027,9.17,9.17,8753,6.81099724561809,6.81292207174375,6.78871368162497,6.78871368162497,11823.301698119,0.0,1.0
2022-04-14,9.13,9.16,9.12,9.16,11447,6.75910097199957,6.78131050421862,6.75169779459321,6.78131050421862,15462.2797370465,0.0,1.0
2022-04-18,9.1299,9.14,9.06,9.06,9263,6.7590269402255,6.76650414940592,6.7072787301551,6.7072787301551,12512.195090789,0.0,1.0
2022-04-19,9.1876,9.21,9.15,9.18,378015,6.80174327386015,6.81832639125038,6.77390732681227,6.79611685903133,510611.834961093,0.0,1.0
2022-04-20,9.1601,9.1899,9.1466,9.1466,8098,6.78138453599268,6.80344600466361,6.77139024649411,6.77139024649411,10938.5464585134,0.0,1.0
2022-04-21,9.119,9.15,9.11,9.11,6354,6.75095747685258,6.77390732681227,6.74429461718686,6.74429461718686,8582.80120985352,0.0,1.0
2022-04-22,9.0279,9.08,9.01,9.06,15733,6.68351453068071,6.7220850849678,6.67026284312334,6.7072787301551,21251.685778191,0.0,1.0
2022-04-25,8.9899,8.9999,8.92,8.95,8329,6.65538245653657,6.66278563394292,6.60363424646617,6.62584377868522,11250.5746422521,0.0,1.0
2022-04-26,8.9285,9.01,8.9101,9.01,14936,6.60992694726157,6.67026284312334,6.59630510083388,6.67026284312334,20175.1210057243,0.0,1.0
2022-04-27,8.9143,8.96,8.9143,8.9599,22964,6.59941443534455,6.63324695609158,6.59941443534455,6.63317292431751,31019.1134691653,0.0,1.0
2022-04-28,9.0331,9.0331,8.9645,8.98,8780,6.76582749899097,6.76582749899097,6.71444582864184,6.72605538972656,11722.2347173096,0.105986,1.0
2022-04-29,8.755,8.88,8.755,8.875,102240,6.55752950301292,6.65115499563161,6.55752950301292,6.64740997592686,136501.284453045,0.0,1.0
2022-05-02,8.7581,8.77,8.67,8.71,25018,6.55985141522986,6.56876456212716,6.49386416803221,6.52382432567019,33401.6934120332,0.0,1.0
2022-05-03,8.7883,8.83,8.7883,8.8,30659,6.58247133424654,6.61370479858413,6.58247133424654,6.59123468035565,40933.0289519356,0.0,1.0
2022-05-04,8.9364,8.9364,8.75,8.7789,8677,6.69339881790116,6.69339881790116,6.55378448330817,6.57543069720161,11584.7187519471,0.0,1.0
2022-05-05,8.7039,8.74,8.6801,8.71,6968,6.5192554016304,6.54629444389868,6.5014291078358,6.52382432567019,9303.02181209719,0.0,1.0
2022-05-06,8.7,8.72,8.6949,8.72,3770,6.51633428626069,6.53131436507969,6.51251436616185,6.53131436507969,5033.35135356005,0.0,1.0
2022-05-09,8.5646,8.615,8.54,8.615,32998,6.41491915265613,6.45266895127999,6.39649365570877,6.45266895127999,44055.8429614786,0.0,1.0
2022-05-10,8.6,8.64,8.575,8.64,9137,6.44143389216574,6.47139404980373,6.42270879364201,6.47139404980373,12198.867723469,0.0,1.0
2022-05-11,8.595,8.6228,8.595,8.6228,1435,6.437688872461,6.45851118201939,6.437688872461,6.45851118201939,1915.87776985641,0.0,1.0
2022-05-12,8.5113,8.565,8.47,8.5159,102520,6.37499724260352,6.41521875423251,6.34406337984231,6.37844266073189,136875.114261797,0.0,1.0
2022-05-13,8.6164,8.64,8.5742,8.59,25508,6.45371755679732,6.47139404980373,6.42210959048925,6.43394385275625,34055.89557735,0.0,1.0
2022-05-16,8.6127,8.6499,8.5976,8.6,29428,6.4509462422158,6.47880918881913,6.43963628270747,6.44143389216574,39289.5128998846,0.0,1.0
2022-05-17,8.671,8.671,8.58,8.66,24964,6.49461317197316,6.49461317197316,6.42645381334675,6.48637412862271,33329.5976632024,0.0,1.0
2022-05-18,8.5149,8.63,8.5,8.615,8317,6.37769365679094,6.46390401039423,6.36653349807079,6.45266895127999,11104.0804264082,0.0,1.0
2022-05-19,8.6009,8.64,8.59,8.61,10656,6.4421079957126,6.47139404980373,6.43394385275625,6.44892393157524,14226.8944359511,0.0,1.0
2022-05-20,8.538,8.62,8.48,8.6199,7964,6.39499564782688,6.45641397098473,6.3515534192518,6.45633907059064,10632.7878460881,0.0,1.0
2022-05-23,8.54,8.55,8.54,8.54,51105,6.39649365570877,6.40398369511827,6.39649365570877,6.39649365570877,68230.615629625,0.0,1.0
2022-05-24,8.5567,8.6,8.54,8.6,5560,6.40900202152263,6.44143389216574,6.39649365570877,6.44143389216574,7423.19191665619,0.0,1.0
2022-05-25,8.595,8.61,8.55,8.55,14463,6.437688872461,6.44892393157524,6.40398369511827,6.40398369511827,19309.6447285249,0.0,1.0
2022-05-26,8.625,8.63,8.6037,8.6037,66219,6.46015899068948,6.46390401039423,6.44420520674726,6.44420520674726,88409.4146634994,0.0,1.0
2022-05-27,8.47,8.57,8.44,8.57,24113,6.40941397369015,6.48508592143148,6.38671238936776,6.48508592143148,31865.1768848709,0.08725,1.0
2022-05-31,8.5301,8.5599,8.5301,8.54,1368,6.45489281428269,6.4774430547096,6.45489281428269,6.46238433710908,1807.80334170379,0.0,1.0
2022-06-01,8.5354,8.565,8.535,8.565,6792,6.45890342751298,6.48130232404441,6.45860073972201,6.48130232404441,8975.58501231879,0.0,1.0
2022-06-02,8.5751,8.5751,8.555,8.565,3040,6.48894519076629,6.48894519076629,6.47373512927028,6.48130232404441,4017.34075934174,0.0,1.0
2022-06-03,8.5562,8.57,8.54,8.56,12612,6.47464319264318,6.48508592143148,6.46238433710908,6.47751872665735,16666.6781765849,0.0,1.0
2022-06-06,8.5252,8.53,8.52,8.52,4218,6.45118488884336,6.45481714233495,6.44724994756081,6.44724994756081,5574.06030358668,0.0,1.0
2022-06-07,8.5751,8.59,8.56,8.57,11574,6.48894519076629,6.50022031097974,6.47751872665735,6.48508592143148,15294.967746257,0.0,1.0
2022-06-08,8.5596,8.57,8.54,8.5665,3190,6.47721603886638,6.48508592143148,6.46238433710908,6.48243740326053,4215.56480996716,0.0,1.0
2022-06-09,8.545,8.5512,8.545,8.5512,1064,6.46616793449615,6.47085959525611,6.46616793449615,6.47085959525611,1406.06926576961,0.0,1.0
2022-06-10,8.5311,8.56,8.51,8.5184,4544,6.4556495337601,6.47751872665735,6.43968275278668,6.44603919639695,6004.86724027924,0.0,1.0
2022-06-13,8.3443,8.5,8.31,8.5,21843,6.31429433537931,6.43211555801255,6.28833885730404,6.43211555801255,28865.3862520729,0.0,1.0
2022-06-14,8.305,8.3362,8.29,8.31,24626,6.28455525991697,6.30816490761226,6.27320446775577,6.28833885730404,32543.1031380098,0.0,1.0
2022-06-15,8.4243,8.4243,8.32,8.3963,19467,6.37483189357237,6.37483189357237,6.29590605207817,6.3536437482048,25725.5172901664,0.0,1.0
2022-06-16,8.3032,8.3032,8.2401,8.25,13716,6.28319316485763,6.28319316485763,6.23544416583285,6.24293568865924,18125.6071891879,0.0,1.0
2022-06-17,8.325,8.36,8.26,8.26,18857,6.29968964946523,6.3261748311747,6.25050288343337,6.25050288343337,24919.4061509564,0.0,1.0
2022-06-21,8.39,8.4135,8.35,8.36,2388,6.3488764154971,6.36665932321631,6.31860763640056,6.3261748311747,3155.72688595661,0.0,1.0
2022-06-22,8.3733,8.42,8.3201,8.375,1621,6.33623920022429,6.37157799981949,6.29598172402591,6.3375256233359,2142.14124042532,0.0,1.0
2022-06-23,8.36,8.4,8.31,8.39,11620,6.3261748311747,6.35644361027123,6.28833885730404,6.3488764154971,15355.7564551155,0.0,1.0
2022-06-24,8.4,8.4499,8.3401,8.36,7478,6.35644361027123,6.39420391219415,6.31111611357417,6.3261748311747,9882.12967051236,0.0,1.0
2022-06-27,8.4,8.4,8.3411,8.35,2981,6.35644361027123,6.35644361027123,6.31187283305159,6.31860763640056,3939.37263276241,0.0,1.0
2022-06-28,8.395,8.44,8.35,8.3852,187734,6.35266001288416,6.38671238936776,6.31860763640056,6.34524416200551,248089.292800745,0.0,1.0
2022-06-29,8.28,8.3,8.2,8.27,70872,6.32503975195858,6.34031762575558,6.26392825677057,6.31740081506008,92777.3078134866,0.0785,1.0
2022-06-30,8.29,8.29,8.25,8.25,443,6.33267868885708,6.33267868885708,6.30212294126308,6.30212294126308,579.923627968373,0.0,1.0
2022-07-01,8.335,8.38,8.26,8.28,14181,6.36705390490033,6.40142912094359,6.30976187816158,6.32503975195858,18564.1015083962,0.0,1.0
2022-07-05,8.26,8.32,8.24,8.32,6681,6.30976187816158,6.35559549955258,6.29448400436458,6.35559549955258,8745.98139606479,0.0,1.0
2022-07-06,8.19,8.23,8.14,8.23,14573,6.25628931987207,6.28684506746607,6.21809463537957,6.28684506746607,19077.2619196007,0.0,1.0
2022-07-07,8.23,8.25,8.2,8.2,3618,6.28684506746607,6.30212294126308,6.26392825677057,6.26392825677057,4736.26114218866,0.0,1.0
2022-07-08,8.2247,8.27,8.14,8.14,11686,6.28279643090987,6.31740081506008,6.21809463537957,6.21809463537957,15297.9402176939,0.0,1.0
2022-07-11,8.24,8.257,8.19,8.257,9329,6.29448400436458,6.30747019709203,6.25628931987207,6.30747019709203,12212.4323370586,0.0,1.0
2022-07-12,8.185,8.21,8.18,8.18,6941,6.25246985142282,6.27156719366907,6.24865038297357,6.24865038297357,9086.34289329229,0.0,1.0
2022-07-13,8.2,8.22,8.13,8.13,17772,6.26392825677057,6.27920613056757,6.21045569848107,6.21045569848107,23265.0174181804,0.0,1.0
2022-07-14,8.1899,8.1904,8.17,8.17,1701,6.25621293050309,6.25659487734801,6.24101144607507,6.24101144607507,2226.74964147676,0.0,1.0
2022-07-15,8.2262,8.25,8.1906,8.215,6901,6.28394227144464,6.30212294126308,6.25674765608598,6.27538666211832,9033.97958602652,0.0,1.0
2022-07-18,8.25,8.3,8.25,8.29,8290,6.30212294126308,6.34031762575558,6.30212294126308,6.33267868885708,10852.2954308303,0.0,1.0
2022-07-19,8.325,8.35,8.295,8.3173,77471,6.35941496800183,6.37851231024808,6.33649815730633,6.35353298658999,101415.944429657,0.0,1.0
2022-07-20,8.3,8.3404,8.26,8.2925,21808,6.34031762575558,6.37117893082552,6.30976187816158,6.3345884230817,28548.4751212964,0.0,1.0
2022-07-21,8.3394,8.34,8.24,8.255,18143,6.37041503713567,6.37087337334958,6.29448400436458,6.30594240971233,23750.6870930704,0.0,1.0
2022-07-22,8.3525,8.3999,8.28,8.365,13725,6.38042204447271,6.4166306053716,6.32503975195858,6.38997071559583,17967.1598055664,0.0,1.0
2022-07-25,8.3454,8.42,8.29,8.42,14637,6.37499839927477,6.43198486853759,6.33267868885708,6.43198486853759,19161.0432112259,0.0,1.0
2022-07-26,8.3284,8.39,8.31,8.355,9944,6.36201220654732,6.40906805784209,6.34795656265408,6.38233177869733,13017.5181862698,0.0,1.0
2022-07-27,8.3945,8.43,8.3301,8.43,14842,6.41250557944641,6.43962380543609,6.36331082582007,6.43962380543609,19429.405160963,0.0,1.0
2022-07-28,8.2851,8.3299,8.265,8.305,5734,6.38737347705034,6.42191190528559,6.37187744116801,6.40271532352091,7437.60538986651,0.0765,1.0
2022-07-29,8.41,8.46,8.37,8.37,31211,6.48366476469727,6.5222121176384,6.45282688234437,6.45282688234437,40483.9731118109,0.0,1.0
2022-08-01,8.39,8.4198,8.3025,8.395,18074,6.46824582352082,6.49122004587373,6.40078795587385,6.47210055881494,23443.89253862,0.0,1.0
2022-08-02,8.3545,8.4499,8.3201,8.44,17577,6.44087720293262,6.51442555234429,6.41435662410913,6.50679317646195,22799.2308925155,0.0,1.0
2022-08-03,8.3501,8.3598,8.3186,8.3598,7673,6.4374850358738,6.44496322234438,6.4132002035209,6.44496322234438,9952.69378382382,0.0,1.0
2022-08-04,8.3601,8.389,8.34,8.35,9343,6.44519450646203,6.467474876462,6.4296984705797,6.43740794116792,12118.8606832094,0.0,1.0
2022-08-05,8.335,8.35,8.3,8.325,1760,6.42584373528559,6.43740794116792,6.3988605882268,6.41813426469736,2282.90643288543,0.0,1.0
2022-08-08,8.3701,8.39,8.365,8.365,10790,6.45290397705026,6.46824582352082,6.44897214705026,6.44897214705026,13995.772960701,0.0,1.0
2022-08-09,8.375,8.41,8.375,8.3791,6234,6.45668161763849,6.48366476469727,6.45668161763849,6.45984250057966,8086.15835375441,0.0,1.0
2022-08-10,8.348,8.4,8.31,8.4,9324,6.43586604705028,6.47595529410905,6.40657005881502,6.47595529410905,12094.2156705817,0.0,1.0
2022-08-11,8.335,8.3799,8.32,8.33,5367,6.42584373528559,6.46045925822672,6.41427952940325,6.42198899999147,6961.56751437278,0.0,1.0
2022-08-12,8.345,8.36,8.3101,8.33,25842,6.43355320587381,6.44511741175615,6.40664715352091,6.42198899999147,33519.8113855825,0.0,1.0
2022-08-15,8.33,8.3599,8.3,8.35,28181,6.42198899999147,6.44504031705027,6.3988605882268,6.43740794116792,36553.7421506502,0.0,1.0
2022-08-16,8.325,8.38,8.3,8.38,12369,6.41813426469736,6.4605363529326,6.3988605882268,6.4605363529326,16043.903220659,0.0,1.0
2022-08-17,8.32,8.33,8.313,8.313,2219,6.41427952940325,6.42198899999147,6.40888289999149,6.40888289999149,2878.27805373453,0.0,1.0
2022-08-18,8.325,8.33,8.325,8.33,1148,6.41813426469736,6.42198899999147,6.41813426469736,6.42198899999147,1489.07760508663,0.0,1.0
2022-08-19,8.25,8.3,8.25,8.3,8355,6.36031323528567,6.3988605882268,6.36031323528567,6.3988605882268,10837.3200265669,0.0,1.0
2022-08-22,8.19,8.195,8.16,8.18,2861,6.31405641175632,6.31791114705044,6.29092799999165,6.3063469411681,3711.0200593666,0.0,1.0
2022-08-23,8.22,8.25,8.22,8.22,6798,6.337184823521,6.36031323528567,6.337184823521,6.337184823521,8817.72609701997,0.0,1.0
2022-08-24,8.2348,8.235,8.2101,8.23,14819,6.34859483999157,6.34874902940333,6.32955244763866,6.34489429410922,19221.8127437098,0.0,1.0
2022-08-25,8.275,8.275,8.231,8.2732,12980,6.37958691175624,6.37958691175624,6.34566524116804,6.37819920705035,16836.43494253,0.0,1.0
2022-08-26,8.153,8.2173,8.15,8.2173,11109,6.28553137057989,6.33510326646218,6.28321852940342,6.33510326646218,14409.5497516615,0.0,1.0
2022-08-29,8.1493,8.19,8.1164,8.19,20258,6.28267886646225,6.31405641175632,6.25731470822699,6.31405641175632,26276.7718848824,0.0,1.0
2022-08-30,8.0,8.04,7.94,8.025,62261,6.21961539705057,6.25071347403582,6.17296828157269,6.23905169516635,80083.4084107838,0.0675,1.0
2022-08-31,7.9779,8.0331,7.964,8.0331,110951,6.20243370951621,6.24534905575586,6.19162712776384,6.24534905575586,142711.075096527,0.0,1.0
2022-09-01,7.9267,7.95,7.88,7.92,20619,6.16262817097509,6.180742800819,6.12632116609481,6.15741924308006,26521.2540438148,0.0,1.0
2022-09-02,7.9035,8.05,7.9035,8.01,19387,6.14459128632364,6.25848799328213,6.14459128632364,6.22738991629688,24936.5901424627,0.0,1.0
2022-09-06,7.87,7.9056,7.85,7.89,10961,6.11854664684849,6.14622393536537,6.10299760835587,6.13409568534112,14098.6209600007,0.0,1.0
2022-09-07,7.965,7.97,7.86,7.86,9218,6.19240457968847,6.19629183931163,6.11077212760218,6.11077212760218,11856.6816904741,0.0,1.0
2022-09-08,7.96,7.96,7.94,7.94,2887,6.18851732006531,6.18851732006531,6.17296828157269,6.17296828157269,3713.41289221074,0.0,1.0
2022-09-09,8.095,8.11,7.97,7.97,4372,6.29347332989054,6.30513510876001,6.19629183931163,6.19629183931163,5623.49884473341,0.0,1.0
2022-09-12,8.11,8.11,8.11,8.11,287,6.30513510876001,6.30513510876001,6.30513510876001,6.30513510876001,369.154658837715,0.0,1.0
2022-09-13,7.8522,7.925,7.85,7.915,7443,6.10470800259006,6.16130650270322,6.10299760835587,6.1535319834569,9573.58231961362,0.0,1.0
2022-09-14,7.93,7.9546,7.875,7.9,9169,6.16519376232637,6.1843190796723,6.12243390647165,6.14187020458743,11793.6552853067,0.0,1.0
2022-09-15,7.8324,7.88,7.8136,7.88,3062,6.08931445448236,6.12632116609481,6.07469835829929,6.12632116609481,3938.50719638008,0.0,1.0
2022-09-16,7.785,7.7936,7.74,7.79,5616,6.05246323325483,6.05914931980666,6.01747789664642,6.05635049287799,7223.59778408574,0.0,1.0
2022-09-19,7.8,7.83,7.75,7.78,37120,6.0641250121243,6.08744856986324,6.02525241589274,6.04857597363168,47745.7175472334,0.0,1.0
2022-09-20,7.7966,7.82,7.76,7.78,24767,6.06148167558055,6.07967405061693,6.03302693513905,6.04857597363168,31856.6321792115,0.0,1.0
2022-09-21,7.7731,7.8225,7.745,7.8225,15639,6.04321155535172,6.08161768042851,6.02136515626958,6.08161768042851,20115.7132737388,0.0,1.0
2022-09-22,7.74,7.7682,7.73,7.75,33889,6.01747789664642,6.03940204092103,6.00970337740011,6.02525241589274,43589.8335656841,0.0,1.0
2022-09-23,7.6654,7.7,7.645,7.66,5408,5.95947998306893,5.98637981966117,5.94361996380645,5.95528174267592,6956.05712541589,0.0,1.0
2022-09-26,7.6265,7.695,7.615,7.695,29287,5.92923710320077,5.98249256003801,5.92029640606751,5.98249256003801,37670.4964926138,0.0,1.0
2022-09-27,7.6439,7.74,7.58,7.71,60872,5.94276476668935,6.01747789664642,5.89308558870541,5.99415433890748,78296.8027622627,0.0,1.0
2022-09-28,7.75,7.75,7.2,7.22,42341,6.02525241589274,6.02525241589274,5.59765385734551,5.61320289583814,54461.2453304797,0.0,1.0
2022-09-29,7.54,7.62,7.39,7.62,10091,5.91944120895041,5.98224695122044,5.8016804421941,5.98224695122044,12853.6017698689,0.0739,1.0
2022-09-30,7.513,7.575,7.513,7.53,1715,5.89824427093428,5.94691872119355,5.89824427093428,5.91159049116666,2184.51362950403,0.0,1.0
2022-10-03,7.6317,7.71,7.55,7.63,39177,5.99143229102744,6.05290341127423,5.92729192673417,5.9900976690042,49902.4434187052,0.0,1.0
2022-10-04,7.7952,7.81,7.69,7.77,37167,6.11979152679181,6.13141058911177,6.03720197570672,6.10000771797675,47342.1679695489,0.0,1.0
2022-10-05,7.695,7.695,7.68,7.68,572,6.0411273345986,6.0411273345986,6.02935125792297,6.02935125792297,728.595799461403,0.0,1.0
2022-10-06,7.66,7.68,7.66,7.68,1305,6.01364982235546,6.02935125792297,6.01364982235546,6.02935125792297,1662.26838863135,0.0,1.0
2022-10-07,7.5575,7.63,7.54,7.54,5852,5.93317996507198,5.9900976690042,5.91944120895041,5.91944120895041,7454.09548679743,0.0,1.0
2022-10-10,7.5336,7.58,7.46,7.57,23237,5.91441674956881,5.95084408008543,5.85663546668038,5.94299336230167,29598.5674686794,0.0,1.0
2022-10-11,7.5137,7.5514,7.4955,7.4955,4980,5.89879382117914,5.92839102722389,5.88450551481271,5.88450551481271,6343.36902328284,0.0,1.0
2022-10-12,7.5209,7.55,7.46,7.49,19735,5.90444633798344,5.92729192673417,5.85663546668038,5.88018762003164,25137.8288502986,0.0,1.0
2022-10-13,7.63,7.69,7.37,7.37,30136,5.9900976690042,6.03720197570672,5.7859790066266,5.7859790066266,38386.2989730224,0.0,1.0
2022-10-14,7.495,7.57,7.48,7.51,5454,5.88411297892352,5.94299336230167,5.87233690224789,5.89588905559915,6947.13547248688,0.0,1.0
2022-10-17,7.6673,7.72,7.61,7.6408,6196,6.0193808463376,6.06075412905798,5.97439623343669,5.99857644421065,7892.27198157841,0.0,1.0
2022-10-18,7.6818,7.76,7.62,7.715,26167,6.03076438712404,6.092157000193,5.98224695122044,6.05682877016611,33330.7102875988,0.0,1.0
2022-10-19,7.65,7.7,7.63,7.7,15466,6.00579910457171,6.04505269349047,5.9900976690042,6.04505269349047,19700.1095008218,0.0,1.0
2022-10-20,7.619,7.6904,7.55,7.63,18660,5.98146187944207,6.03751600441807,5.92729192673417,5.9900976690042,23768.527304108,0.0,1.0
2022-10-21,7.703,7.75,7.55,7.55,14475,6.0474079088256,6.08430628240924,5.92729192673417,5.92729192673417,18437.8045405661,0.0,1.0
2022-10-24,7.7127,7.73,7.64,7.64,17144,6.05502310507584,6.06860484684174,5.99794838678795,5.99794838678795,21837.4936817593,0.0,1.0
2022-10-25,7.7526,7.79,7.68,7.79,28337,6.08634746903302,6.11570915354426,6.02935125792297,6.11570915354426,36094.7887575835,0.0,1.0
2022-10-26,7.7265,7.765,7.68,7.73,4364,6.06585709561742,6.09608235908487,6.02935125792297,6.06860484684174,5558.72739309364,0.0,1.0
2022-10-27,7.7444,7.76,7.69,7.7,3830,6.07990988045034,6.092157000193,6.03720197570672,6.04505269349047,4878.53481107898,0.0,1.0
2022-10-28,7.6551,7.76,7.64,7.7,20170,6.04167688484346,6.12446769165462,6.02975942838161,6.07711356001811,25556.3761424161,0.0406,1.0
2022-10-31,7.725,7.725,7.68,7.6801,1894,6.09684444819999,6.09684444819999,6.06132884947261,6.06140777302534,2399.79060058185,0.0,1.0
2022-11-01,7.735,7.81,7.69,7.81,8582,6.10473680347274,6.16392946801837,6.06922120474536,6.16392946801837,10873.8135872194,0.0,1.0
2022-11-02,7.6753,7.75,7.33,7.7415,15068,6.05761944249442,6.11657533638187,5.78509641492633,6.10986683440003,19091.8926977652,0.0,1.0
2022-11-03,7.645,7.71,7.6,7.6237,16621,6.03370560601798,6.08500591529086,5.9981900072906,6.01689488928702,21059.6196263311,0.0,1.0
2022-11-04,7.675,7.68,7.6,7.68,10533,6.05738267183624,6.06132884947261,5.9981900072906,6.06132884947261,13345.8259746191,0.0,1.0
2022-11-07,7.7174,7.7174,7.62,7.7,21267,6.0908462581927,6.0908462581927,6.01397471783611,6.07711356001811,26946.3287764384,0.0,1.0
2022-11-08,7.7285,7.79,7.68,7.71,27628,6.09960677254545,6.14814475747287,6.06132884947261,6.08500591529086,35006.0267755415,0.0,1.0
2022-11-09,7.665,7.71,7.66,7.71,897,6.04949031656348,6.08500591529086,6.04554413892711,6.08500591529086,1136.54285571379,0.0,1.0
2022-11-10,7.8149,7.84,7.76,7.76,26834,6.16779672210202,6.18760653383662,6.12446769165462,6.12446769165462,33999.9899556565,0.0,1.0
2022-11-11,7.805,7.8182,7.77,7.78,15096,6.159983290382,6.17040119934203,6.13236004692737,6.14025240220012,19127.3700667284,0.0,1.0
2022-11-14,7.795,7.83,7.795,7.83,6435,6.15209093510924,6.17971417856387,6.15209093510924,6.17971417856387,8153.45961707722,0.0,1.0
2022-11-15,7.8101,7.83,7.79,7.83,11309,6.1640083915711,6.17971417856387,6.14814475747287,6.17971417856387,14329.0559144563,0.0,1.0
2022-11-16,7.79,7.84,7.79,7.8075,16642,6.14814475747287,6.18760653383662,6.14814475747287,6.16195637920018,21086.2276530534,0.0,1.0
2022-11-17,7.8001,7.82,7.77,7.78,12583,6.15611603629835,6.17182182329112,6.13236004692737,6.14025240220012,15943.2762022817,0.0,1.0
2022-11-18,7.76,7.82,7.75,7.819,12231,6.12446769165462,6.17182182329112,6.11657533638187,6.17103258776385,15497.2749924586,0.0,1.0
2022-11-21,7.74,7.74,7.7,7.72,12098,6.10868298110912,6.10868298110912,6.07711356001811,6.09289827056361,15328.7574898835,0.0,1.0
2022-11-22,7.835,7.85,7.7901,7.8,16460,6.18366035620025,6.19549888910937,6.1482236810256,6.15603711274562,20855.6247547927,0.0,1.0
2022-11-23,7.855,7.87,7.78,7.78,6974,6.19944506674575,6.21128359965488,6.14025240220012,6.14025240220012,8836.39896961872,0.0,1.0
2022-11-25,7.855,7.855,7.84,7.84,797,6.19944506674575,6.19944506674575,6.18760653383662,6.18760653383662,1009.83796655952,0.0,1.0
2022-11-28,7.805,7.8499,7.805,7.821,5946,6.159983290382,6.19541996555665,6.159983290382,6.1726110588184,7533.87270911283,0.0,1.0
2022-11-29,7.74,7.74,7.69,7.72,4671,6.14802637214378,6.14802637214378,6.10831043950719,6.13213999908914,5880.51153518287,0.04985,1.0
2022-11-30,7.835,7.835,7.7301,7.7598,17907,6.2234866441533,6.2234866441533,6.14016261748173,6.16375388146787,22543.8492957653,0.0,1.0
2022-12-01,7.87,7.9,7.83,7.9,12242,6.25128779699891,6.27511735658086,6.21951505088964,6.27511735658086,15411.9508057608,0.0,1.0
2022-12-02,7.896,7.9198,7.85,7.85,18458,6.27194008196993,6.29084486590495,6.23540142394427,6.23540142394427,23237.5255654904,0.0,1.0
2022-12-05,7.8317,7.88,7.8001,7.88,22180,6.22086539259928,6.25923098352622,6.19576492317296,6.25923098352622,27923.3024727802,0.0,1.0
2022-12-06,7.78,7.805,7.77,7.8016,5383,6.17979911825305,6.19965708457134,6.17185593172573,6.19695640115205,6776.87724125228,0.0,1.0
2022-12-07,7.7896,7.8192,7.77,7.8192,7320,6.18742457731927,6.21093640944013,6.17185593172573,6.21093640944013,9215.44518037651,0.0,1.0
2022-12-08,7.8,7.83,7.7901,7.7901,13498,6.19568549130768,6.21951505088964,6.18782173664564,6.18782173664564,16993.1801973664,0.0,1.0
2022-12-09,7.765,7.8,7.75,7.75,33266,6.16788433846207,6.19568549130768,6.1559695586711,6.1559695586711,41879.9179467766,0.0,1.0
2022-12-12,7.795,7.8,7.76,7.8,1698,6.19171389804402,6.19568549130768,6.16391274519841,6.19568549130768,2137.68113610373,0.0,1.0
2022-12-13,7.8505,7.885,7.83,7.885,43654,6.23579858327064,6.26320257678988,6.21951505088964,6.26320257678988,54957.7928830814,0.0,1.0
2022-12-14,7.8501,7.8633,7.83,7.85,5611,6.23548085580954,6.2459658620256,6.21951505088964,6.23540142394427,7063.91569769024,0.0,1.0
2022-12-15,7.785,7.785,7.75,7.78,14183,6.18377071151671,6.18377071151671,6.1559695586711,6.17979911825305,17855.5545072787,0.0,1.0
2022-12-16,7.725,7.7273,7.69,7.7273,16061,6.1361115923528,6.13793852525409,6.10831043950719,6.13793852525409,20219.8449510966,0.0,1.0
2022-12-19,7.67,7.7099,7.65,7.67,49400,6.09242406645256,6.12411738069655,6.07653769339792,6.09242406645256,62191.6655615572,0.0,1.0
2022-12-20,7.695,7.695,7.64,7.64,7287,6.11228203277085,6.11228203277085,6.0685945068706,6.0685945068706,9173.9001406289,0.0,1.0
2022-12-21,7.75,7.75,7.73,7.73,566,6.1559695586711,6.1559695586711,6.14008318561646,6.14008318561646,712.560378701242,0.0,1.0
2022-12-22,7.6808,7.7,7.63,7.67,592434,6.10100270790206,6.11625362603451,6.06065132034329,6.09242406645256,745839.214479668,0.0,1.0
2022-12-23,7.7102,7.7127,7.64,7.68,76965,6.12435567629237,6.1263414729242,6.0685945068706,6.10036725297987,96894.3631567866,0.0,1.0
2022-12-27,7.7,7.71,7.69,7.69,3025,6.11625362603451,6.12419681256183,6.10831043950719,6.10831043950719,3808.29531019657,0.0,1.0
2022-12-28,7.59,7.69,7.59,7.69,12601,6.02887857423402,6.10831043950719,6.02887857423402,6.10831043950719,15863.9104805907,0.0,1.0
2022-12-29,7.62,7.62,7.55,7.58,7490,6.08408372059887,6.08408372059887,6.02819318773248,6.05214627324665,9380.837381768,0.0395,1.0
2022-12-30,7.6552,7.66,7.6115,7.63,18226,6.11218867426883,6.1160211679511,6.07729701303653,6.09206808243693,22827.121778385,0.0,1.0
2023-01-03,7.6429,7.72,7.61,7.72,17075,6.10236790920802,6.16392733897944,6.07609935876082,6.16392733897944,21385.5538442842,0.0,1.0
2023-01-04,7.671,7.7258,7.66,7.69,10561,6.12480396597296,6.16855826884551,6.1160211679511,6.13997425346527,13227.1059531177,0.0,1.0
2023-01-05,7.665,7.67,7.6301,7.6485,15110,6.12001334887013,6.12400552978916,6.09214792605531,6.10683915183733,18924.4930358497,0.0,1.0
2023-01-06,7.785,7.8088,7.6868,7.6868,16409,6.2158256909268,6.23482847210138,6.13741925767709,6.13741925767709,20551.4233107385,0.0,1.0
2023-01-09,7.8058,7.85,7.8,7.83,27310,6.23243316354996,6.26772404287417,6.22780223368389,6.25175531919806,34204.361668369,0.0,1.0
2023-01-10,7.8,7.85,7.77,7.85,19148,6.22780223368389,6.26772404287417,6.20384914816972,6.26772404287417,23981.8790635639,0.0,1.0
2023-01-11,7.86,7.86,7.82,7.82,1645,6.27570840471222,6.27570840471222,6.24377095736,6.24377095736,2060.27736889297,0.0,1.0
2023-01-12,7.94,7.94,7.875,7.875,10069,6.33958329941667,6.33958329941667,6.28768494746931,6.28768494746931,12610.9014148227,0.0,1.0
2023-01-13,7.935,7.9681,7.92,7.9228,2121,6.33559111849765,6.36201935618161,6.32361457574056,6.32585019705522,2656.44273521093,0.0,1.0
2023-01-17,7.9162,7.9599,7.91,7.95,37693,6.3205805182421,6.35547217947441,6.31563021390251,6.34756766125473,47208.5318332418,0.0,1.0
2023-01-18,7.945,7.97,7.9101,7.9658,13596,6.3435754803357,6.36353638493084,6.31571005752089,6.36018295295886,17028.286387519,0.0,1.0
2023-01-19,7.965,7.99,7.92,7.96,15171,6.35954420401182,6.37950510860696,6.32361457574056,6.35555202309279,19000.8923790123,0.0,1.0
2023-01-20,7.975,7.9999,7.96,7.97,13125,6.36752856584987,6.38740962682663,6.35555202309279,6.36353638493084,16438.3832624439,0.0,1.0
2023-01-23,7.99,7.99,7.9201,7.96,24271,6.37950510860696,6.37950510860696,6.32369441935894,6.35555202309279,30398.1714409734,0.0,1.0
2023-01-24,8.025,8.04,8.01,8.015,15192,6.40745037504015,6.41942691779724,6.39547383228307,6.3994660132021,19027.1937922322,0.0,1.0
2023-01-25,8.0265,8.05,7.985,7.995,60482,6.40864802931586,6.42741127963529,6.37551292768793,6.38349728952598,75750.5749698387,0.0,1.0
2023-01-26,8.035,8.05,8.02,8.0386,26130,6.41543473687821,6.42741127963529,6.40345819412112,6.41830910713991,32726.4727350598,0.0,1.0
2023-01-27,8.04,8.0689,8.022,8.04,15088,6.41942691779724,6.44250172350922,6.40505506648874,6.41942691779724,18896.9391743812,0.0,1.0
2023-01-30,7.97,7.97,7.9,7.96,44673,6.39746992274258,6.39746992274258,6.34128135378499,6.38944298432007,55653.8466455759,0.0425,1.0
2023-01-31,7.9865,8.0,7.9501,7.96,85573,6.41071437113973,6.42155073801012,6.38149631528178,6.38944298432007,106607.271036238,0.0,1.0
2023-02-01,8.06,8.06,7.96,8.01,26764,6.4697123685452,6.4697123685452,6.38944298432007,6.42957767643263,33342.7249484519,0.0,1.0
2023-02-02,7.99,8.04,7.99,8.0314,164881,6.41352379958761,6.45365849170017,6.41352379958761,6.44675532465681,205409.573764224,0.0,1.0
2023-02-03,7.955,8.0,7.9301,7.99,30463,6.38542951510881,6.42155073801012,6.36544243843676,6.41352379958761,37950.9576335634,0.0,1.0
2023-02-06,7.9349,7.97,7.92,7.97,1047,6.36929536887956,6.39746992274258,6.35733523063002,6.39746992274258,1304.35783220106,0.0,1.0
2023-02-07,7.945,7.9799,7.89,7.91,21491,6.3774025766863,6.40541659178087,6.33325441536248,6.34930829220751,26773.5951975482,0.0,1.0
2023-02-08,7.945,7.96,7.9201,7.9201,6350,6.3774025766863,6.38944298432007,6.35741550001424,6.35741550001424,7910.86173302458,0.0,1.0
2023-02-09,7.9,7.97,7.9,7.97,2271,6.34128135378499,6.39746992274258,6.34128135378499,6.39746992274258,2829.22314892895,0.0,1.0
2023-02-10,7.935,7.935,7.9001,7.9001,2099,6.36937563826379,6.36937563826379,6.34136162316922,6.34136162316922,2614.94468938875,0.0,1.0
2023-02-13,7.935,8.01,7.9101,7.96,55827,6.36937563826379,6.42957767643263,6.34938856159173,6.38944298432007,69549.5555857579,0.0,1.0
2023-02-14,7.945,7.96,7.93,7.93,2839,6.3774025766863,6.38944298432007,6.36536216905253,6.36536216905253,3536.84038741052,0.0,1.0
2023-02-15,7.91,7.9299,7.89,7.89,4655,6.34930829220751,6.36528189966831,6.33325441536248,6.33325441536248,5799.22226255581,0.0,1.0
2023-02-16,7.885,7.9099,7.84,7.84,2028,6.32924094615122,6.34922802282328,6.29311972324992,6.29311972324992,2526.49253457856,0.0,1.0
2023-02-17,7.84,7.87,7.82,7.86,13381,6.29311972324992,6.31720053851746,6.27706584640489,6.30917360009494,16670.1166692286,0.0,1.0
2023-02-21,7.745,7.81,7.73,7.7954,226091,6.21686380823605,6.26903890798238,6.20482340060228,6.25731957788551,281665.297650592,0.0,1.0
2023-02-22,7.7745,7.82,7.77,7.79,23780,6.24054327658246,6.27706584640489,6.23693115429233,6.25298503113735,29625.2428364291,0.0,1.0
2023-02-23,7.8015,7.84,7.8,7.84,2948,6.26221601032324,6.29311972324992,6.26101196955987,6.29311972324992,3672.63313211913,0.0,1.0
2023-02-24,7.7555,7.77,7.75,7.7574,7224,6.22529209357968,6.23693115429233,6.2208772774473,6.22681721187996,8999.69530068813,0.0,1.0
2023-02-27,7.74,7.75,7.69,7.73,13212,6.24568051717287,6.25374987184622,6.20533374380612,6.23761116249952,16373.056501822,0.0409,1.0
2023-02-28,7.7645,7.8,7.75,7.75,14084,6.26545043612258,6.29409664521297,6.25374987184622,6.25374987184622,17453.688144994,0.0,1.0
2023-03-01,7.745,7.785,7.745,7.785,6859,6.24971519450954,6.28199261320294,6.24971519450954,6.28199261320294,8500.06013820746,0.0,1.0
2023-03-02,7.7658,7.7732,7.71,7.75,10766,6.26649945223011,6.27247077468839,6.22147245315282,6.25374987184622,13341.8351724656,0.0,1.0
2023-03-03,7.87,7.87,7.77,7.77,430384,6.35058212792642,6.35058212792642,6.26988858119292,6.26988858119292,533356.157241912,0.0,1.0
2023-03-06,7.835,7.88,7.82,7.88,11054,6.32233938656969,6.35865148259977,6.31023535455967,6.35865148259977,13698.7410362655,0.0,1.0
2023-03-07,7.805,7.84,7.8033,7.81,5323,6.29813132254964,6.32637406390637,6.29675953225517,6.30216599988632,6596.56219794114,0.0,1.0
2023-03-08,7.815,7.815,7.78,7.81,5287,6.30620067722299,6.30620067722299,6.27795793586627,6.30216599988632,6551.94896496615,0.0,1.0
2023-03-09,7.7557,7.84,7.75,7.82,12839,6.25834940401003,6.32637406390637,6.25374987184622,6.31023535455967,15910.8138379422,0.0,1.0
2023-03-10,7.7165,7.7547,7.7165,7.7547,2068,6.2267175336905,6.25754246854269,6.2267175336905,6.25754246854269,2562.78238311897,0.0,1.0
2023-03-13,7.76,7.82,7.735,7.735,20503,6.26181922651957,6.31023535455967,6.24164583983619,6.24164583983619,25408.4754357293,0.0,1.0
2023-03-14,7.7446,7.8599,7.6501,7.76,38444,6.24939242032261,6.34243207970633,6.17313701865945,6.26181922651957,47641.975791405,0.0,1.0
2023-03-15,7.76,8.55,7.6301,7.73,45708,6.26181922651957,6.89929824571422,6.15699830931275,6.23761116249952,56643.9348005811,0.0,1.0
2023-03-16,7.7448,7.84,7.66,7.79,28889,6.24955380741608,6.32637406390637,6.18112567978607,6.28602729053962,35800.8802059593,0.0,1.0
2023-03-17,7.77,7.85,7.68,7.73,22128,6.26988858119292,6.33444341857972,6.19726438913277,6.23761116249952,27422.2672019616,0.0,1.0
2023-03-20,7.715,7.74,7.65,7.71,7553,6.22550713048949,6.24568051717287,6.17305632511272,6.22147245315282,9360.10412944757,0.0,1.0
2023-03-21,7.83,7.85,7.6901,7.78,20679,6.31830470923302,6.33444341857972,6.20541443735285,6.27795793586627,25626.5845747182,0.0,1.0
2023-03-22,7.745,7.8399,7.68,7.82,16273,6.24971519450954,6.32629337035963,6.19726438913277,6.31023535455967,20166.4205611678,0.0,1.0
2023-03-23,7.74,7.79,7.69,7.69,22184,6.24568051717287,6.28602729053962,6.20533374380612,6.20533374380612,27491.6655643671,0.0,1.0
2023-03-24,7.755,7.8,7.67,7.67,14933,6.25778454918289,6.29409664521297,6.18919503445942,6.18919503445942,18505.8168893209,0.0,1.0
2023-03-27,7.7591,7.81,7.72,7.78,17612,6.26109298459897,6.30216599988632,6.22954180782617,6.27795793586627,21825.7849765432,0.0,1.0
2023-03-28,7.77,7.82,7.71,7.72,22550,6.26988858119292,6.31023535455967,6.22147245315282,6.22954180782617,27945.2334329462,0.0,1.0
2023-03-29,7.78,7.83,7.7301,7.784,65749,6.27795793586627,6.31830470923302,6.23769185604625,6.28118567773561,81479.8737464647,0.0,1.0
2023-03-30,7.715,7.77,7.6701,7.74,36363,6.26101229105223,6.30564685696382,6.22457425451714,6.28130073010295,44807.5378163572,0.044,1.0
2023-03-31,7.76,7.799,7.7111,7.77,42923,6.29753148134353,6.32918144626265,6.25784729456032,6.30564685696382,52890.9590983004,0.0,1.0
2023-04-03,7.7842,7.83,7.75,7.81,11984,6.31717069034463,6.35433911068555,6.28941610572324,6.33810835944497,14767.0305857939,0.0,1.0
2023-04-04,7.7931,7.8299,7.748,7.76,490247,6.32439337464668,6.35425795692934,6.28779303059918,6.29753148134353,604096.498964763,0.0,1.0
2023-04-05,7.79,7.839,7.74,7.76,12462,6.32187760820439,6.36164294874381,6.28130073010295,6.29753148134353,15356.0359779843,0.0,1.0
2023-04-06,7.78,7.8399,7.77,7.81,3199,6.31376223258411,6.36237333254963,6.30564685696382,6.33810835944497,3941.9001038013,0.0,1.0
2023-04-10,7.795,7.8199,7.77,7.79,15110,6.32593529601454,6.34614258130905,6.30564685696382,6.32187760820439,18618.9779832565,0.0,1.0
2023-04-11,7.805,7.83,7.78,7.79,8990,6.33405067163482,6.35433911068555,6.31376223258411,6.32187760820439,11077.7373970534,0.0,1.0
2023-04-12,7.79,7.83,7.78,7.83,11247,6.32187760820439,6.35433911068555,6.31376223258411,6.35433911068555,13858.8779204293,0.0,1.0
2023-04-13,7.805,7.84,7.7809,7.81,6139,6.33405067163482,6.36245448630583,6.31449261638993,6.33810835944497,7564.65293442832,0.0,1.0
2023-04-14,7.7957,7.81,7.77,7.78,13332,6.32650337230796,6.33810835944497,6.30564685696382,6.31376223258411,16428.0750809249,0.0,1.0
2023-04-17,7.79,7.81,7.76,7.81,14392,6.32187760820439,6.33810835944497,6.29753148134353,6.33810835944497,17734.237666117,0.0,1.0
2023-04-18,7.8,7.81,7.77,7.8,10695,6.32999298382468,6.33810835944497,6.30564685696382,6.32999298382468,13178.6875930462,0.0,1.0
2023-04-19,7.7901,7.8099,7.785,7.8099,5702,6.3219587619606,6.33802720568877,6.31781992039425,6.33802720568877,7026.16892525007,0.0,1.0
2023-04-20,7.7952,7.805,7.77,7.79,12667,6.32609760352694,6.33405067163482,6.30564685696382,6.32187760820439,15608.642893045,0.0,1.0
2023-04-21,7.8001,7.829,7.77,7.7701,18329,6.33007413758088,6.35352757312352,6.30564685696382,6.30572801072002,22585.5226641369,0.0,1.0
2023-04-24,7.7801,7.7999,7.77,7.7825,6341,6.31384338634031,6.32991183006848,6.30564685696382,6.31579107648918,7813.56316292717,0.0,1.0
2023-04-25,7.785,7.8055,7.7618,7.8055,16040,6.31781992039425,6.33445644041584,6.29899224895518,6.33445644041584,19764.9508174345,0.0,1.0
2023-04-26,7.7701,7.8099,7.75,7.8,4758,6.30572801072002,6.33802720568877,6.28941610572324,6.32999298382468,5862.94488711678,0.0,1.0
2023-04-27,7.745,7.77,7.7201,7.725,9779,6.31173338867903,6.33210696320672,6.29144130844945,6.29543452905688,11999.6125209989,0.0325,1.0
2023-04-28,7.8163,7.83,7.8,7.8,9171,6.36983882323201,6.38100354207319,6.35655525263996,6.35655525263996,11253.5480550242,0.0,1.0
2023-05-01,7.785,7.8238,7.785,7.82,8628,6.34433110792334,6.37595089559032,6.34433110792334,6.37285411226211,10587.2437704447,0.0,1.0
2023-05-02,7.7748,7.79,7.73,7.7848,11909,6.33601868951604,6.34840582282888,6.29950924396242,6.34416811932712,14613.2923113382,0.0,1.0
2023-05-03,7.7476,7.8099,7.74,7.7507,4293,6.31385224042991,6.36462318815292,6.30765867377349,6.31637856367135,5267.8532112331,0.0,1.0
2023-05-04,7.7353,7.755,7.71,7.75,2768,6.30382844176229,6.31988281849011,6.28321038434026,6.31580810358457,3396.55664772728,0.0,1.0
2023-05-05,7.7801,7.7999,7.76,7.775,2071,6.34033788731591,6.35647375834184,6.32395753339565,6.33618167811226,2541.28208722659,0.0,1.0
2023-05-08,7.7654,7.77,7.7304,7.77,10566,6.32835822549363,6.33210696320672,6.29983522115486,6.33210696320672,12965.3242557393,0.0,1.0
2023-05-09,7.765,7.785,7.74,7.78,166667,6.32803224830119,6.34433110792334,6.30765867377349,6.3402563930178,204513.694655622,0.0,1.0
2023-05-10,7.785,7.799,7.761,7.7985,4506,6.34433110792334,6.35574030965885,6.32477247637676,6.35533283816829,5529.22119026702,0.0,1.0
2023-05-11,7.795,7.7951,7.79,7.7906,16610,6.35248053773442,6.35256203203253,6.34840582282888,6.34889478861754,20381.7940457912,0.0,1.0
2023-05-12,7.7908,7.7908,7.7618,7.7618,2211,6.34905777721376,6.34905777721376,6.32542443076164,6.32542443076164,2713.07324715499,0.0,1.0
2023-05-15,7.805,7.805,7.78,7.795,4449,6.36062996754549,6.36062996754549,6.3402563930178,6.35248053773442,5459.27764658189,0.0,1.0
2023-05-16,7.785,7.79,7.76,7.79,3955,6.34433110792334,6.34840582282888,6.32395753339565,6.34840582282888,4853.10026797738,0.0,1.0
2023-05-17,7.8,7.82,7.735,7.771,10535,6.35655525263996,6.37285411226211,6.30358395886796,6.33292190618783,12927.2847846123,0.0,1.0
2023-05-18,7.815,7.815,7.75,7.75,8380,6.36877939735657,6.36877939735657,6.31580810358457,6.31580810358457,10282.9280014287,0.0,1.0
2023-05-19,7.795,7.8125,7.7702,7.81,2337,6.35248053773442,6.3667420399038,6.33226995180295,6.36470468245103,2867.68529109055,0.0,1.0
2023-05-22,7.76,7.774,7.76,7.77,15146,6.32395753339565,6.33536673513116,6.32395753339565,6.33210696320672,18585.3493448256,0.0,1.0
2023-05-23,7.78,7.81,7.75,7.7723,40313,6.3402563930178,6.36470468245103,6.31580810358457,6.33398133206327,49467.2645013836,0.0,1.0
2023-05-24,7.7552,7.7657,7.73,7.7657,10631,6.32004580708633,6.32860270838796,6.29950924396242,6.32860270838796,13045.0844371347,0.0,1.0
2023-05-25,7.7736,7.7746,7.75,7.7746,1507,6.33504075793871,6.33585570091982,6.31580810358457,6.33585570091982,1849.20912865788,0.0,1.0
2023-05-26,7.802,7.81,7.7593,7.7593,5487,6.35818513860217,6.36470468245103,6.32338707330887,6.32338707330887,6732.98638947962,0.0,1.0
2023-05-30,7.77,7.78,7.7201,7.77,53219,6.36185238201716,6.37004009422052,6.32099569812235,6.36185238201716,64998.6207112978,0.0365,1.0
2023-05-31,7.785,7.7999,7.75,7.7999,7747,6.37413395032221,6.38633364150523,6.34547695761042,6.38633364150523,9461.73950375664,0.0,1.0
2023-06-01,7.815,7.8399,7.77,7.82,7165,6.39869708693231,6.4190844903187,6.36185238201716,6.402790943034,8750.91823214359,0.0,1.0
2023-06-02,7.835,7.8593,7.81,7.84,14218,6.41507251133905,6.43496865199323,6.39460323083063,6.41916636744073,17365.0461164853,0.0,1.0
2023-06-05,7.828,7.85,7.6501,7.6501,5891,6.40934111279669,6.4273540796441,6.26368171269877,6.26368171269877,7194.92802589782,0.0,1.0
2023-06-06,7.842,7.8599,7.78,7.78,5671,6.42080390988141,6.43545991472544,6.37004009422052,6.37004009422052,6926.23269985851,0.0,1.0
2023-06-07,7.8305,7.8467,7.8,7.82,5654,6.41138804084753,6.42465213461699,6.38641551862726,6.402790943034,6905.46987921003,0.0,1.0
2023-06-08,7.8542,7.86,7.79,7.79,5201,6.43079291876952,6.43554179184747,6.37822780642389,6.37822780642389,6352.20177604728,0.0,1.0
2023-06-09,7.835,7.86,7.8101,7.84,8169,6.41507251133905,6.43554179184747,6.39468510795266,6.41916636744073,9977.14599279566,0.0,1.0
2023-06-12,7.835,7.835,7.8242,7.825,2431,6.41507251133905,6.41507251133905,6.40622978215941,6.40688479913568,2969.08335273427,0.0,1.0
2023-06-13,7.8288,7.86,7.81,7.86,11990,6.40999612977296,6.43554179184747,6.39460323083063,6.43554179184747,14643.8952691419,0.0,1.0
2023-06-14,7.8465,7.86,7.76,7.76,13723,6.42448838037292,6.43554179184747,6.35366466981379,6.35366466981379,16760.4816328969,0.0,1.0
2023-06-15,7.864,7.87,7.78,7.78,7210,6.43881687672882,6.44372950405084,6.37004009422052,6.37004009422052,8805.87863974252,0.0,1.0
2023-06-16,7.835,7.8599,7.81,7.84,1940,6.41507251133905,6.43545991472544,6.39460323083063,6.41916636744073,2369.40423871019,0.0,1.0
2023-06-20,7.83,7.845,7.7908,7.83,34086,6.41097865523736,6.42326022354242,6.37888282340016,6.41097865523736,41630.6767426164,0.0,1.0
2023-06-21,7.8302,7.8392,7.78,7.8,218886,6.41114240948143,6.41851135046446,6.37004009422052,6.38641551862726,267334.750615629,0.0,1.0
2023-06-22,7.82,7.84,7.7811,7.83,25787,6.402790943034,6.41916636744073,6.37094074256289,6.41097865523736,31494.7562389793,0.0,1.0
2023-06-23,7.8348,7.835,7.795,7.81,34955,6.41490875709498,6.41507251133905,6.38232166252558,6.39460323083063,42692.0232804716,0.0,1.0
2023-06-26,7.82,7.85,7.775,7.844,10043,6.402790943034,6.4273540796441,6.36594623811884,6.42244145232208,12265.9416336941,0.0,1.0
2023-06-27,7.8452,7.86,7.81,7.82,14175,6.42342397778649,6.43554179184747,6.39460323083063,6.402790943034,17312.5283936686,0.0,1.0
2023-06-28,7.8451,7.86,7.82,7.836,18652,6.42334210066445,6.43554179184747,6.402790943034,6.41589128255939,22780.4782785683,0.0,1.0
2023-06-29,7.57,7.68,7.54,7.68,39766,6.30085392610206,6.3924119091762,6.27588356708184,6.3924119091762,47775.8449141238,0.1255,1.0
2023-06-30,7.7474,7.77,7.73,7.74,11573,6.44851198244163,6.46732298623686,6.4340291742099,6.44235262721664,13904.0852283648,0.0,1.0
2023-07-03,7.755,7.79,7.75,7.755,28052,6.45483780672675,6.48396989225034,6.45067608022338,6.45483780672675,33702.3588374742,0.0,1.0
2023-07-05,7.725,7.76,7.695,7.76,11221,6.42986744770653,6.45899953323012,6.40489708868631,6.45899953323012,13481.1838198809,0.0,1.0
2023-07-06,7.6851,7.7,7.65,7.65,16259,6.39665687020964,6.40905881518968,6.36744155015598,6.36744155015598,19533.960228807,0.0,1.0
2023-07-07,7.6928,7.7299,7.68,7.69,11953,6.40306592902483,6.43394593967983,6.3924119091762,6.40073536218294,14360.6265216145,0.0,1.0
2023-07-10,7.6801,7.7,7.65,7.68,6407,6.39249514370627,6.40905881518968,6.36744155015598,6.3924119091762,7697.5264890809,0.0,1.0
2023-07-11,7.7001,7.7042,7.6807,7.6807,2583,6.40914204971975,6.41255466545251,6.39299455088667,6.39299455088667,3103.27936964195,0.0,1.0
2023-07-12,7.75,7.81,7.72,7.72,351848,6.45067608022338,6.50061679826382,6.42570572120316,6.42570572120316,422718.79196662,0.0,1.0
2023-07-13,7.775,7.8,7.71,7.71,14627,6.47148471274023,6.49229334525708,6.41738226819642,6.41738226819642,17573.2355167452,0.0,1.0
2023-07-14,7.7595,7.77,7.74,7.74,1922,6.45858336057978,6.46732298623686,6.44235262721664,6.44235262721664,2309.13780427868,0.0,1.0
2023-07-17,7.775,7.8,7.77,7.77,4656,6.47148471274023,6.49229334525708,6.46732298623686,6.46732298623686,5593.83226676458,0.0,1.0
2023-07-18,7.7625,7.81,7.76,7.77,186636,6.4610803964818,6.50061679826382,6.45899953323012,6.46732298623686,224229.054755128,0.0,1.0
2023-07-19,7.8,7.81,7.76,7.77,140421,6.49229334525708,6.50061679826382,6.45899953323012,6.46732298623686,168705.223524774,0.0,1.0
2023-07-20,7.76,7.7899,7.74,7.78,5383,6.45899953323012,6.48388665772027,6.44235262721664,6.4756464392436,6467.26784621858,0.0,1.0
2023-07-21,7.79,7.82,7.75,7.7932,15242,6.48396989225034,6.50894025127056,6.45067608022338,6.4866333972125,18312.1115571361,0.0,1.0
2023-07-24,7.75,7.8,7.75,7.75,11384,6.45067608022338,6.49229334525708,6.45067608022338,6.45067608022338,13677.0160061959,0.0,1.0
2023-07-25,7.775,7.79,7.75,7.75,4716,6.47148471274023,6.48396989225034,6.45067608022338,6.45067608022338,5665.91773411979,0.0,1.0
2023-07-26,7.78,7.7999,7.75,7.76,24739,6.4756464392436,6.49221011072701,6.45067608022338,6.45899953323012,29722.0396150105,0.0,1.0
2023-07-27,7.71,7.77,7.71,7.76,9503,6.41738226819642,6.46732298623686,6.41738226819642,6.45899953323012,11417.1366046099,0.0,1.0
2023-07-28,7.72,7.72,7.6718,7.69,6775,6.45858336057978,6.45858336057978,6.41825904477927,6.43348523871224,8098.21551878287,0.0395,1.0
2023-07-31,7.74,7.76,7.71,7.75,12071,6.47531544182481,6.49204752306983,6.45021731995727,6.48368148244732,14428.5696719156,0.0,1.0
2023-08-01,7.71,7.73,7.69,7.72,27692,6.45021731995727,6.4669494012023,6.43348523871224,6.45858336057978,33100.484744817,0.0,1.0
2023-08-02,7.65,7.6894,7.63,7.6845,89576,6.40002107622219,6.43298327627489,6.38328899497717,6.42888391636986,107070.959898228,0.0,1.0
2023-08-03,7.64,7.65,7.59,7.59,14735,6.39165503559968,6.40002107622219,6.34982483248712,6.34982483248712,17612.8716855005,0.0,1.0
2023-08-04,7.6219,7.68,7.62,7.64,23497,6.37651250207293,6.42511919808973,6.37492295435466,6.39165503559968,28086.1653202718,0.0,1.0
2023-08-07,7.6498,7.66,7.6498,7.65,2169,6.39985375540974,6.40838711684471,6.39985375540974,6.40002107622219,2592.62427457418,0.0,1.0
2023-08-08,7.65,7.65,7.62,7.64,6200,6.40002107622219,6.40002107622219,6.37492295435466,6.39165503559968,7410.91309467953,0.0,1.0
2023-08-09,7.63,7.6312,7.6,7.63,3358,6.38328899497717,6.38429291985187,6.35819087310963,6.38328899497717,4013.84615676352,0.0,1.0
2023-08-10,7.61,7.63,7.61,7.6299,7615,6.36655691373214,6.38328899497717,6.36655691373214,6.38320533457094,9102.27471225558,0.0,1.0
2023-08-11,7.598,7.6199,7.58,7.61,8973,6.35651766498513,6.37483929394843,6.34145879186461,6.36655691373214,10725.5037417031,0.0,1.0
2023-08-14,7.6,7.63,7.6,7.63,4619,6.35819087310963,6.38328899497717,6.35819087310963,6.38328899497717,5521.13025553625,0.0,1.0
2023-08-15,7.57,7.6092,7.56,7.56,6129,6.33309275124209,6.36588763048234,6.32472671061958,6.32472671061958,7326.04618665981,0.0,1.0
2023-08-16,7.5047,7.5893,7.5,7.5893,11883,6.27846250597708,6.34923920964354,6.2745304668845,6.34923920964354,14203.8516619479,0.0,1.0
2023-08-17,7.455,7.515,7.41,7.4901,1639579,6.2368832840832,6.28707952781827,6.19923610128189,6.26624808666822,1959802.8194938,0.0,1.0
2023-08-18,7.4452,7.5,7.37,7.37,6226,6.22868456427313,6.2745304668845,6.16577193879184,6.16577193879184,7441.99111733464,0.0,1.0
2023-08-21,7.44,7.44,7.435,7.44,629,6.22433422314943,6.22433422314943,6.22015120283817,6.22433422314943,751.849086540874,0.0,1.0
2023-08-22,7.4512,7.5,7.41,7.4647,2963,6.23370418864664,6.2745304668845,6.19923610128189,6.24499834348703,3541.69927411862,0.0,1.0
2023-08-23,7.5198,7.56,7.49,7.49,25682,6.29109522731708,6.32472671061958,6.26616442626199,6.26616442626199,30697.9145318644,0.0,1.0
2023-08-24,7.5094,7.57,7.47,7.56,4316,6.28239454506967,6.33309275124209,6.24943234501697,6.32472671061958,5158.95176074787,0.0,1.0
2023-08-25,7.52,7.56,7.48,7.49,1729,6.29126254812953,6.32472671061958,6.25779838563948,6.26616442626199,2066.68850656466,0.0,1.0
2023-08-28,7.54,7.58,7.51,7.53,4516,6.30799462937455,6.34145879186461,6.28289650750702,6.29962858875204,5398.01347347948,0.0,1.0
2023-08-29,7.5985,7.62,7.5,7.5,17497,6.35693596701625,6.37492295435466,6.2745304668845,6.2745304668845,20914.3139383238,0.0,1.0
2023-08-30,7.5,7.5599,7.44,7.48,23228,6.33727577155335,6.38788948071549,6.28657756538092,6.32037636949587,27489.7300164829,0.075,1.0
2023-08-31,7.5835,7.6324,7.53,7.6324,2271,6.40783077514331,6.44914981317384,6.36262487463956,6.44914981317384,2687.66905749237,0.0,1.0
2023-09-01,7.56,7.6291,7.51,7.57,31159,6.38797397772578,6.44636141183435,6.34572547258209,6.39642367875451,36875.8609257616,0.0,1.0
2023-09-05,7.46,7.5572,7.46,7.49,20788,6.3034769674384,6.38560806143773,6.3034769674384,6.32882607052461,24602.0538824973,0.0,1.0
2023-09-06,7.4729,7.52,7.45,7.52,41849,6.31437708176547,6.35417517361082,6.29502726640966,6.35417517361082,49527.1961193298,0.0,1.0
2023-09-07,7.4849,7.5199,7.45,7.45,20486,6.32451672299996,6.35409067660054,6.29502726640966,6.29502726640966,24244.6447872253,0.0,1.0
2023-09-08,7.5,7.5299,7.4701,7.48,8997,6.33727577155335,6.36254037762927,6.31201116547742,6.32037636949587,10647.7140071593,0.0,1.0
2023-09-11,7.475,7.52,7.46,7.46,11892,6.3161515189815,6.35417517361082,6.3034769674384,6.3034769674384,14073.8707317038,0.0,1.0
2023-09-12,7.4999,7.51,7.47,7.47,4203,6.33719127454306,6.34572547258209,6.31192666846714,6.31192666846714,4974.1404881728,0.0,1.0
2023-09-13,7.4932,7.51,7.47,7.51,5142,6.33152997485381,6.34572547258209,6.31192666846714,6.34572547258209,6085.4224102271,0.0,1.0
2023-09-14,7.4897,7.51,7.46,7.47,10780,6.32857257949375,6.34572547258209,6.3034769674384,6.31192666846714,12757.8478378546,0.0,1.0
2023-09-15,7.4397,7.46,7.4397,7.46,2368,6.28632407435006,6.3034769674384,6.28632407435006,6.3034769674384,2802.46601855655,0.0,1.0
2023-09-18,7.45,7.47,7.43,7.43,8866,6.29502726640966,6.31192666846714,6.27812786435218,6.27812786435218,10492.6789360314,0.0,1.0
2023-09-19,7.43,7.4441,7.4,7.4,3193,6.27812786435218,6.2900419428027,6.25277876126597,6.25277876126597,3778.83192451481,0.0,1.0
2023-09-20,7.41,7.47,7.41,7.4304,5692,6.26122846229471,6.31192666846714,6.26122846229471,6.27846585239333,6736.33301419927,0.0,1.0
2023-09-21,7.3249,7.38,7.32,7.33,21612,6.18932150654015,6.2358793592085,6.18518115303607,6.19363085406481,25577.2363146301,0.0,1.0
2023-09-22,7.3323,7.3599,7.33,7.33,4491,6.19557428530142,6.21889546014073,6.19363085406481,6.19363085406481,5314.98094988913,0.0,1.0
2023-09-25,7.2784,7.31,7.27,7.29,4121,6.15003039675652,6.17673145200733,6.14293264789238,6.15983204994986,4877.09563448967,0.0,1.0
2023-09-26,7.223,7.27,7.22,7.23,18252,6.10321905305731,6.14293264789238,6.10068414274869,6.10913384377743,21600.7642612729,0.0,1.0
2023-09-27,7.2101,7.2101,7.2076,7.2076,1791,6.09231893873024,6.09231893873024,6.09020651347306,6.09020651347306,2119.60162129847,0.0,1.0
2023-09-28,7.15,7.21,7.1,7.21,29740,6.07829243502254,6.12929908482692,6.03578689351888,6.12929908482692,34983.6738316148,0.0435,1.0
2023-09-29,7.1798,7.2164,7.128,7.2164,2569,6.10362573775871,6.13473979413939,6.05958999676093,6.13473979413939,3021.95891302685,0.0,1.0
2023-10-02,7.15,7.26,7.13,7.19,10264,6.07829243502254,6.17180462633057,6.06129021842107,6.11229686822546,12073.7198455849,0.0,1.0
2023-10-03,7.11,7.15,7.1001,7.13,57632,6.04428800181961,6.07829243502254,6.03587190460189,6.06129021842107,67793.5134587634,0.0,1.0
2023-10-04,7.135,7.135,7.1,7.1,2240,6.06554077257144,6.06554077257144,6.03578689351888,6.03578689351888,2634.95055086809,0.0,1.0
2023-10-05,7.1269,7.14,7.11,7.12,2845,6.05865487484785,6.06979132672181,6.04428800181961,6.05278911012034,3346.62246304452,0.0,1.0
2023-10-06,7.15,7.15,7.1,7.1,2578,6.07829243502254,6.07829243502254,6.03578689351888,6.03578689351888,3032.54576791872,0.0,1.0
2023-10-09,7.1797,7.1797,7.14,7.16,1787,6.10354072667571,6.10354072667571,6.06979132672181,6.08679354332327,2102.07885464343,0.0,1.0
2023-10-10,7.18,7.2,7.14,7.15,15260,6.10379575992473,6.12079797652619,6.06979132672181,6.07829243502254,17950.6006277889,0.0,1.0
2023-10-11,7.2,7.218,7.18,7.1992,13167,6.12079797652619,6.13609997146751,6.10379575992473,6.12011788786213,15488.5687068215,0.0,1.0
2023-10-12,7.175,7.18,7.17,7.18,5269,6.09954520577436,6.10379575992473,6.095294651624,6.10379575992473,6198.01538059107,0.0,1.0
2023-10-13,7.19,7.21,7.17,7.1907,962,6.11229686822546,6.12929908482692,6.095294651624,6.11289194580651,1131.61715622103,0.0,1.0
2023-10-16,7.201,7.22,7.17,7.2199,20940,6.12164808735626,6.13780019312765,6.095294651624,6.13771518204464,24632.0823817759,0.0,1.0
2023-10-17,7.2,7.2,7.1981,7.2,2402,6.12079797652619,6.12079797652619,6.11918276594905,6.12079797652619,2825.51393892195,0.0,1.0
2023-10-18,7.16,7.171,7.145,7.17,64514,6.08679354332327,6.09614476245407,6.07404188087217,6.095294651624,75888.9284994215,0.0,1.0
2023-10-19,7.12,7.1387,7.12,7.13,1141,6.05278911012034,6.06868618264271,6.05278911012034,6.06129021842107,1342.17793684844,0.0,1.0
2023-10-20,7.079,7.1026,7.079,7.09,7024,6.01793456608735,6.03799718167707,6.01793456608735,6.02728578521815,8262.45208450781,0.0,1.0
2023-10-23,7.1,7.11,7.08,7.08,1898,6.03578689351888,6.04428800181961,6.01878467691742,6.01878467691742,2232.65006497663,0.0,1.0
2023-10-24,7.1378,7.16,7.11,7.11,11819,6.06792108289565,6.08679354332327,6.04428800181961,6.04428800181961,13902.8931074598,0.0,1.0
2023-10-25,7.07,7.08,7.07,7.07,436935,6.01028356861669,6.01878467691742,6.01028356861669,6.01028356861669,513974.160242657,0.0,1.0
2023-10-26,7.0544,7.09,7.05,7.06,16787,5.99702183966755,6.02728578521815,5.99328135201523,6.00178246031596,19746.837007778,0.0,1.0
2023-10-27,7.055,7.06,7.04,7.04,29053,5.99753190616559,6.00178246031596,5.9847802437145,5.9847802437145,34175.5439082012,0.0,1.0
2023-10-30,7.055,7.07,7.03,7.0408,10704,6.00815829154151,6.02093254729957,5.98686786527807,5.99606532942388,12569.0296985542,0.0125,1.0
2023-10-31,7.0601,7.1,7.0601,7.075,21426,6.01250153849925,6.04648105881569,6.01250153849925,6.02519063255226,25159.1956578123,0.0,1.0
2023-11-01,7.1234,7.14,7.095,7.1,34361,6.06640889779827,6.08054574083719,6.042222973563,6.04648105881569,40347.9474469377,0.0,1.0
2023-11-02,7.13,7.15,7.12,7.1399,27255,6.07202957033181,6.08906191134256,6.06351339982644,6.08046057913213,32003.8214157414,0.0,1.0
2023-11-03,7.15,7.17,7.142,7.1424,6571,6.08906191134256,6.10609425235331,6.08224897493826,6.08258962175848,7715.90939360985,0.0,1.0
2023-11-06,7.08,7.11,7.07,7.1,25471,6.02944871780494,6.05499722932107,6.02093254729957,6.04648105881569,29908.983132649,0.0,1.0
2023-11-07,7.185,7.2,6.9,7.1692,14164,6.11886850811137,6.13164276386943,5.87615764870821,6.10541295871288,16631.8887005159,0.0,1.0
2023-11-08,7.21,7.22,7.2,7.21,8454,6.14015893437481,6.14867510488018,6.13164276386943,6.14015893437481,9926.99711057337,0.0,1.0
2023-11-09,7.14,7.2,7.13,7.2,6011,6.08054574083719,6.13164276386943,6.07202957033181,6.13164276386943,7058.33683837905,0.0,1.0
2023-11-10,7.18,7.19,7.16,7.16,3836,6.11461042285869,6.12312659336406,6.09757808184794,6.09757808184794,4504.3720033309,0.0,1.0
2023-11-13,7.1807,7.19,7.1497,7.1497,19175,6.11520655479406,6.12312659336406,6.0888064262274,6.0888064262274,22515.9888331257,0.0,1.0
2023-11-14,7.28,7.28,7.24,7.25,6064,6.19977212791243,6.19977212791243,6.16570744589093,6.17422361639631,7120.57138378483,0.0,1.0
2023-11-15,7.26,7.35,7.25,7.35,8699,6.18273978690168,6.25938532145005,6.17422361639631,6.25938532145005,10214.6851034868,0.0,1.0
2023-11-16,7.28,7.3,7.2721,7.28,13619,6.19977212791243,6.21680446892318,6.19304435321318,6.19977212791243,15991.9296958716,0.0,1.0
2023-11-17,7.31,7.43,7.2857,7.43,14379,6.22532063942855,6.32751468549304,6.20462634510049,6.32751468549304,16884.3495922563,0.0,1.0
2023-11-20,7.33,7.34,7.3,7.3,24465,6.2423529804393,6.25086915094467,6.21680446892318,6.21680446892318,28727.7010066451,0.0,1.0
2023-11-21,7.3291,7.34,7.3184,7.3184,2086,6.24158652509382,6.25086915094467,6.23247422265306,6.23247422265306,2449.45776823469,0.0,1.0
2023-11-22,7.35,7.37,7.31,7.335,16880,6.25938532145005,6.2764176624608,6.22532063942855,6.24661106569199,19821.1155933852,0.0,1.0
2023-11-24,7.3397,7.34,7.3397,7.34,3339,6.25061366582951,6.25086915094467,6.25061366582951,6.25086915094467,3920.77636056358,0.0,1.0
2023-11-27,7.3666,7.37,7.33,7.33,7047,6.27352216448897,6.2764176624608,6.2423529804393,6.2423529804393,8274.84606555601,0.0,1.0
2023-11-28,7.3898,7.395,7.3784,7.3784,1349,6.29327968006144,6.29770808872423,6.28357124568531,6.28357124568531,1584.04531608274,0.0,1.0
2023-11-29,7.3852,7.39,7.38,7.38,4712,6.29745260360907,6.30154562377065,6.29301849843402,6.29301849843402,5525.8950865397,0.0095,1.0
2023-11-30,7.4,7.4,7.36,7.38,3315,6.31007274910728,6.31007274910728,6.27596424776076,6.29301849843402,3887.59384802188,0.0,1.0
2023-12-01,7.43,7.45,7.4,7.4,4581,6.33565412511718,6.35270837579044,6.31007274910728,6.31007274910728,5372.26769767368,0.0,1.0
2023-12-04,7.34,7.41,7.34,7.41,828416,6.2589099970875,6.31859987444392,6.2589099970875,6.31859987444392,971506.770800269,0.0,1.0
2023-12-05,7.405,7.42,7.36,7.38,416257,6.3143363117756,6.32712699978055,6.27596424776076,6.29301849843402,488156.305398505,0.0,1.0
2023-12-06,7.38,7.42,7.3719,7.4,89799,6.29301849843402,6.32712699978055,6.28611152691135,6.31007274910728,105309.81597542,0.0,1.0
2023-12-07,7.4236,7.44,7.39,7.41,25870,6.33019676490173,6.34418125045381,6.30154562377065,6.31859987444392,30338.4774806414,0.0,1.0
2023-12-08,7.4543,7.4636,7.43,7.43,7190,6.35637503968519,6.36430526624826,6.33565412511718,6.33565412511718,8431.91546524203,0.0,1.0
2023-12-11,7.45,7.462,7.45,7.462,2521,6.35270837579044,6.3629409261944,6.35270837579044,6.3629409261944,2956.44768955148,0.0,1.0
2023-12-12,7.43,7.4413,7.4,7.4,13165,6.33565412511718,6.34528977674757,6.31007274910728,6.31007274910728,15438.9662169557,0.0,1.0
2023-12-13,7.5359,7.54,7.44,7.44,137256,6.42595638243211,6.42945250382012,6.34418125045381,6.34418125045381,160963.976230495,0.0,1.0
2023-12-14,7.565,7.5883,7.565,7.5724,6790,6.4507703171617,6.47063851919606,6.4507703171617,6.45708038991081,7962.82420152899,0.0,1.0
2023-12-15,7.5816,7.6199,7.54,7.6,22583,6.46492534522051,6.49758423525981,6.42945250382012,6.48061525583991,26483.7200210794,0.0,1.0
2023-12-18,7.61,7.64,7.56,7.561,43169,6.48914238117655,6.51472375718644,6.44650675449339,6.44735946702705,50625.5019080713,0.0,1.0
2023-12-19,7.64,7.6599,7.59,7.64,90926,6.51472375718644,6.53169273660634,6.47208813050328,6.51472375718644,106631.480610931,0.0,1.0
2023-12-20,7.61,7.73,7.52,7.73,56498,6.48914238117655,6.59146788521612,6.41239825314686,6.59146788521612,66256.7955431493,0.0,1.0
2023-12-21,7.625,7.73,7.5401,7.71,54887,6.50193306918149,6.59146788521612,6.42953777507349,6.57441363454286,64367.5304785451,0.0,1.0
2023-12-22,7.625,7.6597,7.6,7.642,12832,6.50193306918149,6.5315221940996,6.48061525583991,6.51642918225377,15048.4477399146,0.0,1.0
2023-12-26,7.66,7.69,7.63,7.67,3545,6.5317780078597,6.5573593838696,6.50619663184981,6.54030513319633,4157.32132465689,0.0,1.0
2023-12-27,7.64,7.655,7.63,7.6301,6791,6.51472375718644,6.52751444519139,6.50619663184981,6.50628190310317,7963.99692968826,0.0,1.0
2023-12-28,7.6,7.65,7.6,7.6,22700,6.50662298811664,6.54942971830162,6.50662298811664,6.50662298811664,26514.522251417,0.0305,1.0
2023-12-29,7.62,7.69,7.6,7.64,71266,6.52374568019063,6.5836751024496,6.50662298811664,6.54086837226462,83241.5833819156,0.0,1.0
2024-01-02,7.59,7.63,7.54,7.54,15271,6.49806164207964,6.53230702622763,6.45525491189467,6.45525491189467,17837.148427374,0.0,1.0
2024-01-03,7.59,7.61,7.538,7.5899,24349,6.49806164207964,6.51518433415364,6.45354264268727,6.49797602861927,28440.6212466852,0.0,1.0
2024-01-04,7.545,7.58,7.545,7.58,37576,6.45953558491316,6.48950029604265,6.45953558491316,6.48950029604265,43890.2946308038,0.0,1.0
2024-01-05,7.56,7.5832,7.5203,7.5832,7230,6.47237760396866,6.49223992677449,6.43838906020178,6.49223992677449,8444.9337391077,0.0,1.0
2024-01-08,7.61,7.61,7.52,7.52,190665,6.51518433415364,6.51518433415364,6.43813221982067,6.43813221982067,222704.466302485,0.0,1.0
2024-01-09,7.6,7.61,7.58,7.59,68154,6.50662298811664,6.51518433415364,6.48950029604265,6.49806164207964,79606.640948153,0.0,1.0
2024-01-10,7.5814,7.62,7.58,7.6099,44883,6.49069888448783,6.52374568019063,6.48950029604265,6.51509872069327,52425.1674982532,0.0,1.0
2024-01-11,7.63,7.63,7.56,7.62,119546,6.53230702622763,6.53230702622763,6.47237760396866,6.52374568019063,139634.584892859,0.0,1.0
2024-01-12,7.64,7.64,7.61,7.64,1429,6.54086837226462,6.54086837226462,6.51518433415364,6.54086837226462,1669.13005714867,0.0,1.0
2024-01-16,7.56,7.61,7.5507,7.61,57864,6.47237760396866,6.51518433415364,6.46441555215425,6.51518433415364,67587.5028879292,0.0,1.0
2024-01-17,7.5548,7.56,7.5138,7.5138,8763,6.46792570402942,6.47237760396866,6.43282418527774,6.43282418527774,10235.5400215492,0.0,1.0
2024-01-18,7.59,7.59,7.56,7.57,12708,6.49806164207964,6.49806164207964,6.47237760396866,6.48093895000565,14843.4602982823,0.0,1.0
2024-01-19,7.63,7.63,7.57,7.58,22275,6.53230702622763,6.53230702622763,6.48093895000565,6.48950029604265,26018.1049845953,0.0,1.0
2024-01-22,7.66,7.7,7.63,7.7,29657,6.55799106433861,6.5922364484866,6.53230702622763,6.5922364484866,34640.580899131,0.0,1.0
2024-01-23,7.66,7.66,7.61,7.6298,932484,6.55799106433861,6.55799106433861,6.51518433415364,6.53213579930689,1089179.19678812,0.0,1.0
2024-01-24,7.65,7.66,7.6201,7.64,12785,6.54942971830162,6.55799106433861,6.523831293651,6.54086837226462,14933.3994266241,0.0,1.0
2024-01-25,7.68,7.68,7.65,7.66,17905,6.5751137564126,6.5751137564126,6.54942971830162,6.55799106433861,20913.7674410406,0.0,1.0
2024-01-26,7.68,7.68,7.65,7.67,281720,6.5751137564126,6.5751137564126,6.54942971830162,6.56655241037561,329060.405668247,0.0,1.0
2024-01-29,7.721,7.74,7.67,7.6823,322769,6.61021527516429,6.62648183263458,6.56655241037561,6.57708286600111,377007.305399454,0.0,1.0
2024-01-30,7.72,7.75,7.68,7.75,5603,6.61834855389943,6.64406752496381,6.58405659248027,6.64406752496381,6535.64248660109,0.0105,1.0
2024-01-31,7.68,7.7196,7.6535,7.69,6883,6.58405659248027,6.61800563428524,6.56133816804007,6.59262958283506,8028.70377213551,0.0,1.0
2024-02-01,7.74,7.74,7.7006,7.72,7286,6.63549453460902,6.63549453460902,6.60171695261114,6.61834855389943,8498.78478625299,0.0,1.0
2024-02-02,7.75,7.75,7.73,7.74,489785,6.64406752496381,6.64406752496381,6.62692154425423,6.63549453460902,571311.735730843,0.0,1.0
2024-02-05,7.6998,7.75,7.6965,7.75,5005,6.60103111338275,6.64406752496381,6.59820202656567,6.64406752496381,5838.10291726547,0.0,1.0
2024-02-06,7.7316,7.74,7.72,7.72,17379,6.62829322271099,6.63549453460902,6.61834855389943,6.61834855389943,20271.8063135178,0.0,1.0
2024-02-07,7.7991,7.8,7.75,7.75,4831,6.68616090760584,6.68693247673777,6.64406752496381,6.64406752496381,5635.13989876313,0.0,1.0
2024-02-08,7.8054,7.8199,7.7713,7.7713,7147,6.69156189152936,6.70399272754381,6.66232799441952,6.66232799441952,8336.64766227699,0.0,1.0
2024-02-09,7.8287,7.83,7.79,7.7901,15017,6.71153695905602,6.71265144780214,6.67835948638298,6.67844521628652,17516.6416600551,0.0,1.0
2024-02-12,7.8285,7.83,7.8098,7.8098,11851,6.71136549924893,6.71265144780214,6.69533400728547,6.69533400728547,13823.647886616,0.0,1.0
2024-02-13,7.72,7.75,7.715,7.7204,3228,6.61834855389943,6.64406752496381,6.61406205872204,6.61869147351362,3765.31392945713,0.0,1.0
2024-02-14,7.7747,7.775,7.7301,7.7301,1483,6.66524281114015,6.66550000085079,6.62700727415777,6.62700727415777,1729.85147378715,0.0,1.0
2024-02-15,7.8015,7.82,7.79,7.7902,12874,6.68821842529099,6.70407845744735,6.67835948638298,6.67853094619007,15016.9304609142,0.0,1.0
2024-02-16,7.7819,7.805,7.78,7.805,3591,6.6714153641956,6.69121897191517,6.66978649602818,6.69121897191517,4188.73677840166,0.0,1.0
2024-02-20,7.7627,7.775,7.75,7.75,4920,6.65495522271439,6.66550000085079,6.64406752496381,6.64406752496381,5738.95431627296,0.0,1.0
2024-02-21,7.765,7.765,7.73,7.76,3540,6.656927010496,6.656927010496,6.62692154425423,6.6526405153186,4129.24761780615,0.0,1.0
2024-02-22,7.8115,7.83,7.81,7.83,4952,6.69679141564578,6.71265144780214,6.69550546709256,6.71265144780214,5776.28084841131,0.0,1.0
2024-02-23,7.855,7.87,7.85,7.85,15887,6.73408392368913,6.74694340922131,6.72979742851173,6.72979742851173,18531.4567525667,0.0,1.0
2024-02-26,7.8524,7.8685,7.83,7.831,6692,6.73185494619688,6.74565746066809,6.71265144780214,6.71350874683762,7805.91103343467,0.0,1.0
2024-02-27,7.8516,7.87,7.84,7.84,312584,6.7311691069685,6.74694340922131,6.72122443815694,6.72122443815694,364614.897560541,0.0,1.0
2024-02-28,7.8229,7.835,7.82,7.82,5086,6.71728086259373,6.72767075616739,6.71479072281162,6.71479072281162,5923.1213066528,0.0125,1.0
2024-02-29,7.8619,7.89,7.86,7.89,17579,6.75076894931875,6.77489754513857,6.74913747842702,6.77489754513857,20472.3848701631,0.0,1.0
2024-03-01,7.9208,7.925,7.915,7.915,954,6.80134454696244,6.80495095630205,6.7963642673982,6.7963642673982,1111.02196746889,0.0,1.0
2024-03-04,7.91,7.92,7.9,7.91,16266,6.79207092294628,6.80065761185013,6.78348423404243,6.79207092294628,18943.2739233217,0.0,1.0
2024-03-05,7.945,7.945,7.89,7.93,17796,6.82212433410976,6.82212433410976,6.77489754513857,6.80924430075398,20725.1016069982,0.0,1.0
2024-03-06,7.96,7.99,7.94,7.99,21797,6.83500436746553,6.86076443417709,6.81783098965783,6.86076443417709,25384.6392294752,0.0,1.0
2024-03-07,8.0129,8.025,8.005,8.005,5375,6.88042795176691,6.89081784534057,6.87364446753286,6.87364446753286,6259.68875801391,0.0,1.0
2024-03-08,7.9741,8.04,7.97,8.04,45563,6.84711159881996,6.90369787869634,6.84359105636938,6.90369787869634,53062.3625825838,0.0,1.0
2024-03-11,7.989,8.0,7.98,7.98,56714,6.8599057652867,6.86935112308094,6.85217774527324,6.85217774527324,66048.7419947909,0.0,1.0
2024-03-12,8.0064,8.0197,7.96,7.96,6195,6.8748466039794,6.88626690022152,6.83500436746553,6.83500436746553,7214.65522900395,0.0,1.0
2024-03-13,8.015,8.032,8.0,8.01,32891,6.88223115643672,6.89682852757326,6.86935112308094,6.87793781198479,38304.6368260159,0.0,1.0
2024-03-14,7.99,8.01,7.9761,8.01,3970,6.86076443417709,6.87793781198479,6.84882893660073,6.87793781198479,4623.43523150051,0.0,1.0
2024-03-15,7.965,8.05,7.96,7.96,7600,6.83929771191746,6.91228456760019,6.83500436746553,6.83500436746553,8850.90875551735,0.0,1.0
2024-03-18,7.98,8.0068,7.98,8.005,12854,6.85217774527324,6.87519007153556,6.85217774527324,6.87364446753286,14969.6817293974,0.0,1.0
2024-03-19,8.0,8.02,8.0,8.016,4356,6.86935112308094,6.88652450088864,6.86935112308094,6.8830898253271,5072.9682288202,0.0,1.0
2024-03-20,8.08,8.08,8.0123,8.03,4720,6.93804463431175,6.93804463431175,6.87991275043267,6.89511118979249,5496.88017447919,0.0,1.0
2024-03-21,8.13,8.13,8.08,8.1,4402,6.980978078831,6.980978078831,6.93804463431175,6.95521801211945,5126.53951865624,0.0,1.0
2024-03-22,8.105,8.1176,8.09,8.1176,1728,6.95951135657138,6.97033058459023,6.9466313232156,6.97033058459023,2012.41714862289,0.0,1.0
2024-03-25,8.1055,8.12,8.08,8.1022,2985,6.95994069101657,6.97239138992715,6.93804463431175,6.9571070836783,3476.31087305517,0.0,1.0
2024-03-26,8.0916,8.12,8.0916,8.1,7907,6.94800519344021,6.97239138992715,6.94800519344021,6.95521801211945,9208.43888550996,0.0,1.0
2024-03-27,8.1356,8.1356,8.13,8.13,12411,6.98578662461716,6.98578662461716,6.980978078831,6.980978078831,14453.7669164113,0.0,1.0
2024-03-28,8.072,8.1092,8.02,8.02,66993,6.99214077440601,7.02436421801452,6.94709725108228,6.94709725108228,77339.331893806,0.071,1.0
2024-04-01,8.06,8.16,8.06,8.125,6894,6.98174611517746,7.06836827541539,6.98174611517746,7.03805051933211,7958.70246258413,0.0,1.0
2024-04-02,8.03,8.1,8.02,8.065,4195,6.95575946710608,7.01639497927263,6.94709725108228,6.98607722318935,4842.87160292144,0.0,1.0
2024-04-03,8.12,8.15,8.05,8.065,13005,7.03371941132022,7.0597060593916,6.97308389915366,6.98607722318935,15013.4791885562,0.0,1.0
2024-04-04,8.02,8.13,8.02,8.13,14114,6.94709725108228,7.04238162734401,6.94709725108228,7.04238162734401,16293.7520390067,0.0,1.0
2024-04-05,8.09,8.09,8.075,8.075,699,7.00773276324884,7.00773276324884,6.99473943921315,6.99473943921315,806.952860653656,0.0,1.0
2024-04-08,8.0627,8.09,7.97,8.09,180118,6.98408491350388,7.00773276324884,6.90378617096332,7.00773276324884,207935.243712754,0.0,1.0
2024-04-09,8.0912,8.11,8.06,8.085,18218,7.00877222917169,7.02505719529642,6.98174611517746,7.00340165523694,21031.5696929733,0.0,1.0
2024-04-10,7.98,8.0237,7.98,8.02,28076,6.91244838698711,6.95030227101109,6.91244838698711,6.94709725108228,32412.0293500888,0.0,1.0
2024-04-11,8.0589,8.07,8.0255,8.0582,37057,6.98079327141484,6.99040833120125,6.95186146989537,6.98018691629317,42780.0460046388,0.0,1.0
2024-04-12,7.9982,8.0896,7.9982,8.0896,1972,6.92821362015041,7.00738627460789,6.92821362015041,7.00738627460789,2276.55370702291,0.0,1.0
2024-04-15,7.92,7.972,7.92,7.9611,12145,6.86047509084435,6.90551861416808,6.86047509084435,6.89607679870214,14020.6616489823,0.0,1.0
2024-04-16,7.9382,7.95,7.9,7.915,4450,6.87624032400765,6.88646173891573,6.84315065879676,6.85614398283245,5137.2535477951,0.0,1.0
2024-04-17,7.88,7.96,7.81,7.92,16345,6.82582622674918,6.89512395493952,6.76519071458262,6.86047509084435,18869.3054469013,0.0,1.0
2024-04-18,7.8889,7.9499,7.87,7.915,13562,6.83353559901035,6.88637511675549,6.81716401072538,6.85614398283245,15656.5017112802,0.0,1.0
2024-04-19,7.8328,7.86,7.82,7.85,24822,6.78494056711687,6.80850179470159,6.77385293060642,6.7998395786778,28655.4848457011,0.0,1.0
2024-04-22,7.8349,7.8791,7.81,7.83,10790,6.78675963248187,6.82504662730704,6.76519071458262,6.78251514663021,12456.3968046537,0.0,1.0
2024-04-23,7.8855,7.9199,7.87,7.87,2904,6.83059044556226,6.86038846868411,6.81716401072538,6.81716401072538,3352.49085456111,0.0,1.0
2024-04-24,7.8796,7.88,7.87,7.87,845,6.82547973810822,6.82582622674918,6.81716401072538,6.81716401072538,975.500954581316,0.0,1.0
2024-04-25,7.8683,7.8755,7.82,7.82,600,6.81569143400134,6.82192822953847,6.77385293060642,6.77385293060642,692.663399702709,0.0,1.0
2024-04-26,7.9145,7.93,7.9145,7.93,6002,6.85571087203126,6.86913730686814,6.85571087203126,6.86913730686814,6928.9428750261,0.0,1.0
2024-04-29,7.86,7.87,7.81,7.87,12009,6.85462809502829,6.86334899591255,6.81102359060699,6.86334899591255,13770.3663410218,0.05325,1.0
2024-04-30,7.7912,7.87,7.79,7.87,52635,6.79462829694458,6.86334899591255,6.79358178883847,6.86334899591255,60355.0031109737,0.0,1.0
2024-05-01,7.81,7.8695,7.7854,7.8,10573,6.81102359060699,6.86291295086834,6.78957017443171,6.80230268972273,12123.7474663689,0.0,1.0
2024-05-02,7.8296,7.87,7.775,7.83,11218,6.82811655634014,6.86334899591255,6.78050043751208,6.82846539237551,12863.3499553321,0.0,1.0
2024-05-03,7.87,7.87,7.855,7.86,13927,6.86334899591255,6.86334899591255,6.85026764458616,6.85462809502829,15969.6804089775,0.0,1.0
2024-05-06,7.9001,7.92,7.88,7.895,11715,6.88959890757417,6.90695350033385,6.87206989679681,6.8851512481232,13433.2452065177,0.0,1.0
2024-05-07,7.9275,7.93,7.88,7.9,2338,6.91349417599705,6.91567440121811,6.87206989679681,6.88951169856533,2680.91568867591,0.0,1.0
2024-05-08,7.86,7.88,7.86,7.88,2465,6.85462809502829,6.87206989679681,6.85462809502829,6.87206989679681,2826.5428454175,0.0,1.0
2024-05-09,7.9153,7.9175,7.89,7.9,1733,6.90285467691825,6.90477327511279,6.88079079768107,6.88951169856533,1987.18002073368,0.0,1.0
2024-05-10,7.9397,7.9397,7.91,7.92,5856,6.92413367507584,6.92413367507584,6.89823259944959,6.90695350033385,6714.90259747054,0.0,1.0
2024-05-13,7.9446,7.95,7.9366,7.95,3243,6.92840691650913,6.93311620298663,6.92143019580172,6.93311620298663,3718.65251427544,0.0,1.0
2024-05-14,7.94,7.95,7.91,7.91,2091,6.92439530210237,6.93311620298663,6.89823259944959,6.89823259944959,2397.6880688714,0.0,1.0
2024-05-15,8.0089,8.0089,7.995,7.995,1154,6.98448230919492,6.98448230919492,6.9723602569658,6.9723602569658,1323.25778645509,0.0,1.0
2024-05-16,8.0,8.0399,7.96,7.96,23919,6.97672070740793,7.01151710193613,6.94183710387089,6.94183710387089,27427.2123000167,0.0,1.0
2024-05-17,8.02,8.06,8.02,8.035,11804,6.99416250917645,7.02904611271349,6.99416250917645,7.00724386050284,13535.2988832893,0.0,1.0
2024-05-20,8.0746,8.1,8.06,8.1,5099,7.04177862800451,7.06392971625053,7.02904611271349,7.06392971625053,5846.87300964861,0.0,1.0
2024-05-21,8.03,8.05,8.03,8.0389,5409,7.00288341006071,7.02032521182923,7.00288341006071,7.0106450118477,6202.34087256116,0.0,1.0
2024-05-22,8.0,8.0699,7.9901,8.0699,16325,6.97672070740793,7.03767980458891,6.96808701553251,7.03767980458891,18719.3963291849,0.0,1.0
2024-05-23,7.975,8.06,7.9645,8.06,8762,6.95491845519728,7.02904611271349,6.94576150926881,7.02904611271349,10047.1271446443,0.0,1.0
2024-05-24,8.0058,8.01,8.0058,8.01,575,6.9817788299208,6.98544160829219,6.9817788299208,6.98544160829219,659.335552176496,0.0,1.0
2024-05-28,8.0201,8.04,8.015,8.02,2458,6.99424971818529,7.01160431094497,6.98980205873432,6.99416250917645,2818.51615173883,0.0,1.0
2024-05-29,7.985,8.01,7.985,8.0099,21798,6.96363935608154,6.98544160829219,6.96363935608154,6.98535439928335,24995.1241153796,0.0,1.0
2024-05-30,7.89,7.9,7.875,7.885,3320,6.92744761741186,6.93622765241492,6.91427756490728,6.92305759991033,3781.30610965003,0.0535,1.0
2024-05-31,7.9249,7.93,7.875,7.93,13875,6.95808993957253,6.96256775742409,6.91427756490728,6.96256775742409,15802.8982745163,0.0,1.0
2024-06-03,7.9201,7.94,7.69,7.94,3504,6.95387552277106,6.97134779242715,6.75184691735073,6.97134779242715,3990.87247235352,0.0,1.0
2024-06-04,7.9151,7.92,7.9,7.905,1814,6.94948550526953,6.95378772242103,6.93622765241492,6.94061766991645,2066.05098882685,0.0,1.0
2024-06-05,7.97,7.9753,7.9379,7.9379,952,6.99768789743632,7.00234131598794,6.9695039850765,6.9695039850765,1084.27813746591,0.0,1.0
2024-06-06,7.99,8.0099,7.99,7.99,14813,7.01524796744243,7.03272023709851,7.01524796744243,7.01524796744243,16871.2311452548,0.0,1.0
2024-06-07,7.91,7.92,7.91,7.92,602,6.94500768741798,6.95378772242103,6.94500768741798,6.95378772242103,685.646469279914,0.0,1.0
2024-06-10,7.92,7.93,7.88,7.88,1080,6.95378772242103,6.96256775742409,6.9186675824088,6.9186675824088,1230.06343325965,0.0,1.0
2024-06-11,7.94,7.94,7.94,7.94,1170,6.97134779242715,6.97134779242715,6.97134779242715,6.97134779242715,1332.56871936462,0.0,1.0
2024-06-12,8.0155,8.15,7.975,8.04,10560,7.03763705670023,7.15572852749134,7.00207791493785,7.05914814245771,12027.2869029832,0.0,1.0
2024-06-13,7.965,7.975,7.965,7.975,2783,6.99329787993479,7.00207791493785,6.99329787993479,7.00207791493785,3169.69123589037,0.0,1.0
2024-06-14,8.016,8.02,7.9316,7.985,2362,7.03807605845038,7.0415880724516,6.96397256302458,7.0108579499409,2690.19428644378,0.0,1.0
2024-06-17,8.035,8.05,7.995,8.0,15831,7.05475812495619,7.06792817746077,7.01963798494396,7.02402800244549,18030.6798258643,0.0,1.0
2024-06-18,8.015,8.06,7.9601,8.002,9865,7.03719805495007,7.07670821246383,6.98899566278329,7.0257840094461,11235.7183047282,0.0,1.0
2024-06-20,8.045,8.07,8.045,8.06,2067,7.06353815995924,7.08548824746689,7.06353815995924,7.07670821246383,2354.20473754416,0.0,1.0
2024-06-21,7.9947,8.0397,7.9401,7.95,19922,7.01937458389387,7.05888474140762,6.97143559277718,6.9801278274302,22690.1145531469,0.0,1.0
2024-06-24,7.99,8.0499,7.99,8.0499,21587,7.01524796744243,7.06784037711074,7.01524796744243,7.06784037711074,24586.4623460889,0.0,1.0
2024-06-25,7.9986,7.9986,7.95,7.9502,34708,7.02279879754506,7.02279879754506,6.9801278274302,6.98030342813026,39530.5941125702,0.0,1.0
2024-06-26,7.9639,8.0,7.9639,8.0,3232,6.99233207608445,7.02402800244549,6.99233207608445,7.02402800244549,3681.07871879183,0.0,1.0
2024-06-27,7.995,8.017,7.95,7.95,51054,7.01963798494396,7.03895406195068,6.9801278274302,6.9801278274302,58147.8319644797,0.0,1.0
2024-06-28,7.8616,7.9,7.8616,7.88,3093,6.94935380474449,6.9832979364864,6.94935380474449,6.96561870120415,3499.02012233122,0.05335,1.0
2024-07-01,7.8997,7.95,7.88,7.94,10201,6.98303274795716,7.02749602469201,6.96561870120415,7.01865640705089,11540.0919068544,0.0,1.0
2024-07-02,7.91,7.95,7.88,7.9,3537,6.99213755412752,7.02749602469201,6.96561870120415,6.9832979364864,4001.30429120127,0.0,1.0
2024-07-03,7.947,7.947,7.9444,7.9444,289,7.02484413939967,7.02484413939967,7.02254583881298,7.02254583881298,326.937218025775,0.0,1.0
2024-07-05,7.9791,8.02,7.94,7.94,1196,7.05321931202767,7.08937334817986,7.01865640705089,7.01865640705089,1352.99969812743,0.0,1.0
2024-07-08,7.9798,7.9798,7.9798,7.9798,264,7.05383808526255,7.05383808526255,7.05383808526255,7.05383808526255,298.65545176057,0.0,1.0
2024-07-09,8.01,8.01,7.9644,8.01,11459,7.08053373053874,7.08053373053874,7.04022507409522,7.08053373053874,12963.2303853196,0.0,1.0
2024-07-10,8.0,8.04,7.9402,8.04,15638,7.07169411289762,7.1070525834621,7.01883319940371,7.1070525834621,17690.8104342113,0.0,1.0
2024-07-11,8.02,8.06,8.02,8.02,25945,7.08937334817986,7.12473181874435,7.08937334817986,7.08937334817986,29350.8170300302,0.0,1.0
2024-07-12,8.035,8.035,8.035,8.035,187,7.10263277464154,7.10263277464154,7.10263277464154,7.10263277464154,211.547611663737,0.0,1.0
2024-07-15,8.0564,8.12,8.029,8.065,30071,7.12154955639355,7.17776952459108,7.09732900405687,7.12915162756491,34018.4397344397,0.0,1.0
2024-07-16,8.0902,8.0902,8.0401,8.0401,11157,7.15142746402054,7.15142746402054,7.10714097963852,7.10714097963852,12621.5866488359,0.0,1.0
2024-07-17,8.1,8.12,8.0109,8.11,13038,7.16009028930884,7.17776952459108,7.08132929612644,7.16892990694996,14749.50674263,0.0,1.0
2024-07-18,8.005,8.016,7.96,8.01,1708,7.07611392171818,7.08583750112341,7.03633564233313,7.08053373053874,1932.21027123884,0.0,1.0
2024-07-19,7.9551,8.02,7.94,7.97,4491,7.03200422968898,7.08937334817986,7.01865640705089,7.04517525997425,5080.53649188151,0.0,1.0
2024-07-22,7.9752,8.0,7.92,7.94,11156,7.04977186114763,7.07169411289762,7.00097717176864,7.01865640705089,12620.4553781853,0.0,1.0
2024-07-23,7.99,8.05,7.96,7.9729,3809,7.0628544952565,7.11589220110323,7.03633564233313,7.04773874909018,4309.0099081667,0.0,1.0
2024-07-24,7.875,7.96,7.875,7.91,4971,6.96119889238359,7.03633564233313,6.96119889238359,6.99213755412752,5623.54640417346,0.0,1.0
2024-07-25,7.845,7.845,7.845,7.845,73,6.93468003946023,6.93468003946023,6.93468003946023,6.93468003946023,82.5827574943999,0.0,1.0
2024-07-26,7.8936,7.9399,7.86,7.9399,8204,6.97764058119608,7.01856801087447,6.94793946592191,7.01856801087447,9280.94441758983,0.0,1.0
2024-07-29,7.9151,7.96,7.88,7.89,8692,6.99664575912449,7.03633564233313,6.96561870120415,6.97445831884527,9833.00449508664,0.0,1.0
2024-07-30,7.8272,7.83,7.7601,7.7601,929,6.96553030502774,6.96802206259802,6.90581711468287,6.90581711468287,1043.92178076541,0.0527,1.0
2024-07-31,7.9774,8.01,7.975,7.99,5725,7.09919530040478,7.12820647783016,7.09705950820169,7.11040820947103,6433.21011289772,0.0,1.0
2024-08-01,7.8802,8.0,7.87,7.91,7446,7.01269571617943,7.11930734365059,7.00361859931627,7.03921513603453,8367.10611364828,0.0,1.0
2024-08-02,7.7502,7.7502,7.74,7.74,2201,6.89700697184511,6.89700697184511,6.88792985498195,6.88792985498195,2473.27431589308,0.0,1.0
2024-08-05,7.5852,7.72,7.56,7.72,7639,6.75017125788231,6.87013158662282,6.72774543974981,6.87013158662282,8583.9811445285,0.0,1.0
2024-08-06,7.6549,7.69,7.6,7.6,6466,6.81219822311387,6.84343418408413,6.76334197646806,6.76334197646806,7265.87538689897,0.0,1.0
2024-08-07,7.6012,7.69,7.6,7.69,19862,6.76440987256961,6.84343418408413,6.76334197646806,6.84343418408413,22319.025198668,0.0,1.0
2024-08-08,7.7013,7.71,7.66,7.66,2866,6.85349020570704,6.86123245244326,6.81673678154544,6.81673678154544,3220.53802333011,0.0,1.0
2024-08-09,7.75,7.765,7.68,7.68,12143,6.89682898916151,6.91017769043086,6.83453504990457,6.83453504990457,13645.1476682825,0.0,1.0
2024-08-12,7.7952,7.81,7.79,7.8032,2796,6.93705307565314,6.95022379423889,6.93242552587977,6.94417238299679,3141.87868570516,0.0,1.0
2024-08-13,7.8761,7.88,7.81,7.81,1409,7.00904707116581,7.01251773349584,6.95022379423889,6.95022379423889,1583.30009590793,0.0,1.0
2024-08-14,7.9243,7.9591,7.915,7.9591,4654,7.0519408979113,7.08290988485618,7.04366470312431,7.08290988485618,5229.72224723598,0.0,1.0
2024-08-15,8.0169,8.12,8.0001,8.12,3510,7.13434688041406,7.22609695380535,7.11939633499239,7.22609695380535,3944.20392947965,0.0,1.0
2024-08-16,8.0452,8.048,8.02,8.025,1552,7.15953143014222,7.1620231877125,7.13710561200972,7.1415551790995,1743.98988562747,0.0,1.0
2024-08-19,8.0803,8.0803,8.07,8.07,2079,7.19076739111249,7.19076739111249,7.18160128290754,7.18160128290754,2336.18232746102,0.0,1.0
2024-08-20,8.12,8.13,8.08,8.091,15132,7.22609695380535,7.23499608798492,7.1905004170871,7.20028946468462,17003.9013848678,0.0,1.0
2024-08-21,8.09,8.13,8.0847,8.0847,4597,7.19939955126666,7.23499608798492,7.1946830101515,7.1946830101515,5165.67107231281,0.0,1.0
2024-08-22,8.0586,8.0717,8.036,8.07,4323,7.17145626994284,7.18311413571806,7.15134422669702,7.18160128290754,4857.77595075228,0.0,1.0
2024-08-23,8.125,8.125,8.08,8.08,2312,7.23054652089514,7.23054652089514,7.1905004170871,7.1905004170871,2598.00555126978,0.0,1.0
2024-08-26,8.1223,8.15,8.1018,8.15,2044,7.22814375466665,7.25279435634404,7.20990052959855,7.25279435634404,2296.85265864855,0.0,1.0
2024-08-27,8.115,8.115,8.11,8.115,1777,7.22164738671557,7.22164738671557,7.21719781962579,7.22164738671557,1996.82347085052,0.0,1.0
2024-08-28,8.09,8.11,8.085,8.1,2967,7.19939955126666,7.21719781962579,7.19494998417688,7.20829868544623,3334.03221047468,0.0,1.0
2024-08-29,8.1,8.14,8.0887,8.14,14404,7.20829868544623,7.24389522216448,7.19824266382332,7.24389522216448,16185.8442735683,0.0,1.0
2024-08-30,7.98,7.98,7.96,7.98,3144,7.1496978868738,7.1496978868738,7.13177884455081,7.1496978868738,3509.11610490023,0.05415,1.0
2024-09-03,8.03,8.06,7.98,8.05,8812,7.19449549268128,7.22137405616577,7.1496978868738,7.21241453500427,9835.34704719492,0.0,1.0
2024-09-04,8.0136,8.05,7.98,8.01,16590,7.17980187797643,7.21241453500427,7.1496978868738,7.17657645035829,18516.6145611625,0.0,1.0
2024-09-05,8.0335,8.05,8.0,8.0069,34767,7.19763132508781,7.21241453500427,7.16761692919679,7.17379899879823,38804.5291409244,0.0,1.0
2024-09-06,7.995,8.03,7.995,8.0,1530,7.16313716861605,7.19449549268128,7.16313716861605,7.16761692919679,1707.68054723198,0.0,1.0
2024-09-09,8.0151,8.0151,7.97,7.97,1682,7.18114580615065,7.18114580615065,7.14073836571231,7.14073836571231,1877.33247087856,0.0,1.0
2024-09-10,8.025,8.025,8.02,8.025,2916,7.19001573210053,7.19001573210053,7.18553597151979,7.19001573210053,3254.63821943037,0.0,1.0
2024-09-11,8.035,8.04,7.99,7.99,1355,7.19897525326203,7.20345501384278,7.1586574080353,7.1586574080353,1512.3576088231,0.0,1.0
2024-09-12,8.0469,8.0592,8.0469,8.0592,1373,7.20963708344421,7.22065729447285,7.20963708344421,7.22065729447285,1532.4479682023,0.0,1.0
2024-09-13,8.0647,8.08,8.0647,8.08,3968,7.22558503111167,7.23929309848876,7.22558503111167,7.23929309848876,4428.80811203693,0.0,1.0
2024-09-16,8.08,8.12,8.075,8.11,16090,7.23929309848876,7.27513118313474,7.23481333790801,7.26617166197325,17958.5490228514,0.0,1.0
2024-09-17,8.0884,8.1,8.08,8.096743,2502,7.24681909626442,7.25721214081175,7.23929309848876,7.25429402476945,2792.55995370877,0.0,1.0
2024-09-18,8.02,8.11,8.02,8.04,15709,7.18553597151979,7.26617166197325,7.18553597151979,7.20345501384278,17533.3030826583,0.0,1.0
2024-09-19,8.11,8.15,8.11,8.11,62440,7.26617166197325,7.30200974661923,7.26617166197325,7.26617166197325,69691.2244242908,0.0,1.0
2024-09-20,8.0833,8.14,8.08,8.13,5680,7.24224974047205,7.29305022545774,7.23929309848876,7.28409070429624,6339.62451521416,0.0,1.0
2024-09-23,8.14,8.14,8.09,8.092,1175,7.29305022545774,7.29305022545774,7.24825261965026,7.25004452388256,1311.4540150311,0.0,1.0
2024-09-24,8.16,8.16,8.0801,8.0801,17262,7.31096926778073,7.31096926778073,7.23938269370038,7.23938269370038,19266.6546446526,0.0,1.0
2024-09-25,8.0991,8.14,8.087,8.14,10496,7.25640578390722,7.29305022545774,7.24556476330181,7.29305022545774,11714.9117802267,0.0,1.0
2024-09-26,8.1031,8.13,8.091055,8.091055,3682,7.25998959237182,7.28409070429624,7.2491978491328,7.2491978491328,4109.59462412298,0.0,1.0
2024-09-27,8.0735,8.11,8.04,8.04,6918,7.27987972935034,7.31279180095761,7.24967275951901,7.24967275951901,7672.16974407135,0.0518,1.0
2024-09-30,8.0923,8.11,8.06,8.09,10119,7.29683170047956,7.31279180095761,7.26770677135861,7.29475778911801,11222.128597898,0.0,1.0
2024-10-01,8.0736,8.12,8.06,8.12,28188,7.27996989940954,7.32180880687741,7.26770677135861,7.32180880687741,31260.9310127035,0.0,1.0
2024-10-02,8.0625,8.09,8.06,8.09,13583,7.26996102283856,7.29475778911801,7.26770677135861,7.29475778911801,15063.7585478059,0.0,1.0
2024-10-03,8.06,8.08,8.03,8.0647,3130,7.26770677135861,7.28574078319821,7.24065575359921,7.27194476414091,3471.21874804038,0.0,1.0
2024-10-04,8.0651,8.08,8.06,8.06,2560,7.27230544437771,7.28574078319821,7.26770677135861,7.26770677135861,2839.07987060171,0.0,1.0
2024-10-07,8.0712,8.08,8.06,8.0651,3983,7.27780581798878,7.28574078319821,7.26770677135861,7.27230544437771,4417.20903304947,0.0,1.0
2024-10-08,8.0601,8.0618,8.05,8.055,14855,7.26779694141781,7.26932983242417,7.25868976543881,7.26319826839871,16474.4263585111,0.0,1.0
2024-10-09,8.0501,8.08,8.045,8.08,5513,7.25877993549801,7.28574078319821,7.25418126247891,7.28574078319821,6114.00286196377,0.0,1.0
2024-10-10,8.0651,8.07,8.06,8.07,8377,7.27230544437771,7.27672377727841,7.26770677135861,7.27672377727841,9290.22346719943,0.0,1.0
2024-10-11,8.11,8.135,8.1,8.1296,12001,7.31279180095761,7.33533431575711,7.30377479503781,7.33046513256041,13309.29590902,0.0,1.0
2024-10-14,8.0751,8.1,8.065749,8.1,4493,7.28132245029751,7.30377479503781,7.2728906480619,7.30377479503781,4982.8069760209,0.0,1.0
2024-10-15,8.0601,8.0601,8.06,8.06,552,7.26779694141781,7.26779694141781,7.26770677135861,7.26770677135861,612.176597098494,0.0,1.0
2024-10-16,8.0838,8.1,8.0632,8.0632,6094,7.28916724544773,7.30377479503781,7.27059221325294,7.27059221325294,6758.34091072143,0.0,1.0
2024-10-17,8.08,8.09,8.06,8.08,5063,7.28574078319821,7.29475778911801,7.26770677135861,7.28574078319821,5614.94585345956,0.0,1.0
2024-10-18,8.0929,8.12,8.072,8.12,6767,7.29737272083475,7.32180880687741,7.27852717846237,7.32180880687741,7504.70839232883,0.0,1.0
2024-10-21,8.0701,8.09,8.0505,8.09,1408,7.27681394733761,7.29475778911801,7.2591406157348,7.29475778911801,1561.49392883094,0.0,1.0
2024-10-22,8.07,8.095,8.07,8.095,9580,7.27672377727841,7.29926629207791,7.27672377727841,7.29926629207791,10624.3692032673,0.0,1.0
2024-10-23,7.98,8.0493,7.98,8.03,14826,7.19557072400021,7.25805857502442,7.19557072400021,7.24065575359921,16442.264906852,0.0,1.0
2024-10-24,8.0547,8.08,8.0201,8.0201,43353,7.26292775822111,7.28574078319821,7.23172891773861,7.23172891773861,48079.1521992954,0.0,1.0
2024-10-25,8.06,8.08,8.06,8.06,6487,7.26770677135861,7.28574078319821,7.26770677135861,7.26770677135861,7194.18403148176,0.0,1.0
2024-10-28,8.0551,8.07,8.055,8.055,602,7.26328843845791,7.27672377727841,7.26319826839871,7.26319826839871,667.627375821184,0.0,1.0
2024-10-29,8.055,8.07,8.02,8.03,10705,7.26319826839871,7.27672377727841,7.23163874767941,7.24065575359921,11872.0117245279,0.0,1.0
2024-10-30,8.01,8.02,7.96,7.96,13978,7.27086272343054,7.27993995529499,7.22547656410825,7.22547656410825,15398.9676684713,0.0535,1.0
2024-10-31,7.992,8.03,7.96,8.03,7892,7.25452370607451,7.28901718715945,7.22547656410825,7.28901718715945,8694.28050075658,0.0,1.0
2024-11-01,7.965,8.02,7.965,8.02,3791,7.23001518004048,7.27993995529499,7.23001518004048,7.27993995529499,4176.3833474871,0.0,1.0
2024-11-04,7.95,8.03,7.95,7.98,33299,7.21639933224379,7.28901718715945,7.21639933224379,7.24363102783717,36684.0910282176,0.0,1.0
2024-11-05,8.0253,8.04,8.01,8.01,32527,7.28475088818316,7.29809441902391,7.27086272343054,7.27086272343054,35833.6114860757,0.0,1.0
2024-11-06,8.02,8.06,7.98,8.06,21203,7.27993995529499,7.31624888275283,7.24363102783717,7.31624888275283,23358.4426580768,0.0,1.0
2024-11-07,8.055,8.0899,8.045,8.0785,2016,7.3117102668206,7.34338980602755,7.30263303495614,7.33304176170207,2220.94139502347,0.0,1.0
2024-11-08,8.0702,8.08,8.04,8.08,2436,7.32550765925457,7.33440334648174,7.29809441902391,7.33440334648174,2683.6375189867,0.0,1.0
2024-11-11,8.02,8.06,7.99,8.06,2261,7.27993995529499,7.31624888275283,7.25270825970162,7.31624888275283,2490.84746733536,0.0,1.0
2024-11-12,8.02,8.04,7.96,8.04,5119,7.27993995529499,7.29809441902391,7.22547656410825,7.29809441902391,5639.3844251613,0.0,1.0
2024-11-13,7.9388,7.98,7.9388,7.98,11396,7.2062328325556,7.24363102783717,7.2062328325556,7.24363102783717,12554.4881635355,0.0,1.0
2024-11-14,7.9318,8.01,7.93,8.01,9918,7.19987877025048,7.27086272343054,7.19824486851488,7.27086272343054,10926.2384701601,0.0,1.0
2024-11-15,7.89,7.92,7.84,7.92,10833,7.16193594105705,7.18916763665042,7.11654978173476,7.18916763665042,11934.2550259371,0.0,1.0
2024-11-18,7.96,7.96,7.9,7.95,11317,7.22547656410825,7.22547656410825,7.1710131729215,7.21639933224379,12467.4572259329,0.0,1.0
2024-11-19,7.98,7.98,7.9,7.92,27008,7.24363102783717,7.24363102783717,7.1710131729215,7.18916763665042,29753.5640857113,0.0,1.0
2024-11-20,7.98,8.01,7.9301,7.97,20499,7.24363102783717,7.27086272343054,7.19833564083352,7.23455379597271,22582.8758217193,0.0,1.0
2024-11-21,7.97,7.99,7.93,7.99,4291,7.23455379597271,7.25270825970162,7.19824486851488,7.25270825970162,4727.21206649094,0.0,1.0
2024-11-22,8.005,8.005,7.95,7.99,2064,7.26632410749831,7.26632410749831,7.21639933224379,7.25270825970162,2273.82095204784,0.0,1.0
2024-11-25,7.9875,7.99,7.9647,7.9647,3533,7.25043895173551,7.25270825970162,7.22974286308454,7.22974286308454,3892.15572848112,0.0,1.0
2024-11-26,7.96,8.0,7.93,7.93,3195,7.22547656410825,7.26178549156608,7.19824486851488,7.19824486851488,3519.79551443452,0.0,1.0
2024-11-27,7.9791,8.01,7.95,7.9661,3824,7.24281407696936,7.27086272343054,7.21639933224379,7.23101367554557,4212.73804294136,0.0,1.0
2024-11-29,7.925,7.94,7.925,7.94,360,7.24199712610156,7.25570437618251,7.24199712610156,7.25570437618251,393.95210331101,0.0532,1.0
2024-12-02,7.96,8.0,7.89,7.91,14821,7.27398070962378,7.31053337650631,7.21001354257935,7.22828987602061,16218.7892310347,0.0,1.0
2024-12-03,7.97,7.9983,7.97,7.9983,1275,7.28311887634441,7.3089798881638,7.28311887634441,7.3089798881638,1395.24703255983,0.0,1.0
2024-12-04,8.005,8.01,7.98,7.98,1591,7.31510245986663,7.31967154322694,7.29225704306504,7.29225704306504,1741.04943435505,0.0,1.0
2024-12-05,7.9901,8.0,7.99,8.0,6910,7.30148659145288,7.31053337650631,7.30139520978568,7.31053337650631,7561.69176077522,0.0,1.0
2024-12-06,8.015,8.04,8.015,8.04,7880,7.32424062658726,7.34708604338884,7.32424062658726,7.34708604338884,8623.17381691877,0.0,1.0
2024-12-09,7.995,8.04,7.9805,8.04,7621,7.30596429314599,7.34708604338884,7.29271395140108,7.34708604338884,8339.74716481447,0.0,1.0
2024-12-10,7.9901,8.04,7.98,7.98,2533,7.30148659145288,7.34708604338884,7.29225704306504,7.29225704306504,2771.89077135219,0.0,1.0
2024-12-11,8.0426,8.09,8.0004,8.06,32337,7.34946196673621,7.392776876992,7.31089890317514,7.36536237683011,35386.7476799114,0.0,1.0
2024-12-12,7.995,8.0399,7.97,8.03,4803,7.30596429314599,7.34699466172163,7.28311887634441,7.33794787666821,5255.97764500773,0.0,1.0
2024-12-13,7.9633,8.22,7.9504,8.22,4290,7.27699630464159,7.51157304436023,7.26520806957197,7.51157304436023,4694.59589778953,0.0,1.0
2024-12-16,8.0076,8.03,7.97,8.03,8988,7.31747838321399,7.33794787666821,7.28311887634441,7.33794787666821,9835.67084599821,0.0,1.0
2024-12-17,8.02,8.03,7.9592,8.01,9825,7.32880970994758,7.33794787666821,7.27324965628613,7.31967154322694,10751.6094861963,0.0,1.0
2024-12-18,7.9561,8.03,7.91,8.0,25197,7.27041682460273,7.33794787666821,7.22828987602061,7.31053337650631,27573.3642975764,0.0,1.0
2024-12-19,7.82,7.85,7.8101,7.85,3319,7.14604637553492,7.17346087569682,7.13699959048149,7.17346087569682,3632.01953024789,0.0,1.0
2024-12-20,7.9,7.97,7.81,7.81,35104,7.21915170929998,7.28311887634441,7.13690820881428,7.13690820881428,38414.7073184158,0.0,1.0
2024-12-23,7.8725,7.91,7.845,7.87,8257,7.19402175081824,7.22828987602061,7.1688917923365,7.19173720913808,9035.72921399725,0.0,1.0
2024-12-24,7.8971,7.92,7.85,7.86,3285,7.216501640951,7.23742804274125,7.17346087569682,7.18259904241745,3594.81294271296,0.0,1.0
2024-12-26,7.91,7.933,7.86,7.86,13892,7.22828987602061,7.24930765947807,7.18259904241745,7.18259904241745,15202.1739422126,0.0,1.0
2024-12-27,7.85,7.91,7.85,7.91,4169,7.17346087569682,7.22828987602061,7.17346087569682,7.22828987602061,4562.18421862111,0.0,1.0
2024-12-30,7.82,7.82,7.77,7.79,3217,7.19402175081824,7.19402175081824,7.14802416929127,7.16642320190206,3496.92298291129,0.0525,1.0
2024-12-31,7.775,7.83,7.7613,7.83,13026,7.15262392744397,7.20322126712363,7.14002059010558,7.20322126712363,14159.4400918254,0.0,1.0
2025-01-02,7.815,7.82,7.81,7.81,5083,7.18942199266554,7.19402175081824,7.18482223451285,7.18482223451285,5525.29049491392,0.0,1.0
2025-01-03,7.8118,7.8498,7.795,7.795,7289,7.18647814744782,7.22143630940831,7.17102296005475,7.17102296005475,7923.24265540577,0.0,1.0
2025-01-06,7.82,7.88,7.82,7.82,14091,7.19402175081824,7.2492188486506,7.19402175081824,7.19402175081824,15317.1096525343,0.0,1.0
2025-01-07,7.7853,7.88,7.7848,7.84,8959,7.16209942923852,7.2492188486506,7.16163945342325,7.21242078342903,9738.55548769109,0.0,1.0
2025-01-08,7.7801,7.81,7.7615,7.81,5934,7.15731568075972,7.18482223451285,7.14020458043168,7.18482223451285,6450.339129809,0.0,1.0
2025-01-10,7.7641,7.83,7.6801,7.69,2486,7.14259645467109,7.20322126712363,7.06532051770578,7.07442803884812,2702.31598865945,0.0,1.0
2025-01-13,7.7529,7.8,7.7135,7.7135,10514,7.13229299640905,7.17562271820745,7.09604690216579,7.09604690216579,11428.8617476933,0.0,1.0
2025-01-14,7.8,7.82,7.6801,7.6801,7138,7.17562271820745,7.19402175081824,7.06532051770578,7.06532051770578,7759.10359092968,0.0,1.0
2025-01-15,7.82,7.91,7.7001,7.81,6819,7.19402175081824,7.27681739756679,7.08371955031656,7.18482223451285,7412.34622955302,0.0,1.0
2025-01-16,7.79,7.94,7.79,7.81,13360,7.16642320190206,7.30441594648297,7.16642320190206,7.18482223451285,14522.5026582825,0.0,1.0
2025-01-17,7.76,7.98,7.76,7.85,20558,7.13882465298587,7.34121401170455,7.13882465298587,7.22162029973442,22346.8270695338,0.0,1.0
2025-01-21,7.9338,8.0,7.78,7.78,10488,7.29871224637363,7.35961304431533,7.15722368559666,7.15722368559666,11400.5993922206,0.0,1.0
2025-01-22,7.9901,8.0287,7.955,7.955,5437,7.35050552317299,7.38601565611182,7.31821522094106,7.31821522094106,5910.09333481153,0.0,1.0
2025-01-23,7.9862,8.0199,7.85,7.85,7334,7.34691771181389,7.37792008176307,7.22162029973442,7.22162029973442,7972.158270647,0.0,1.0
2025-01-24,7.9422,8.02,7.84,7.96,157204,7.30643984007016,7.37801207692612,7.21242078342903,7.32281497909376,170882.897297353,0.0,1.0
2025-01-27,7.8953,7.95,7.89,7.95,4017,7.26329410859786,7.31361546278836,7.258418364956,7.31361546278836,4366.53392053299,0.0,1.0
2025-01-28,7.9248,8.01,7.84,7.89,7736,7.29043268169877,7.36881256062073,7.21242078342903,7.258418364956,8409.1377668019,0.0,1.0
2025-01-29,7.83,8.0,7.83,8.0,6247,7.20322126712363,7.35961304431533,7.20322126712363,7.35961304431533,6790.5744091535,0.0,1.0
2025-01-30,7.8698,7.94,7.85,7.85,3066,7.28785681713326,7.35286578160031,7.2695209553605,7.2695209553605,3310.82338819758,0.0522,1.0
2025-01-31,7.95,7.98,7.8299,7.89,20983,7.36212631784917,7.38990792659577,7.25090727750028,7.30656310035597,22658.5150536693,0.0,1.0
2025-02-03,7.885,7.92,7.8,7.82,4150,7.30193283223154,7.33434470910257,7.22321827411617,7.2417393466139,4481.38195075667,0.0,1.0
2025-02-04,7.79,7.96,7.79,7.81,13180,7.2139577378673,7.37138685409804,7.2139577378673,7.23247881036504,14232.4371351742,0.0,1.0
2025-02-05,7.82,7.98,7.82,7.885,1183,7.2417393466139,7.38990792659577,7.2417393466139,7.30193283223154,1277.46381873377,0.0,1.0
2025-02-06,7.9166,7.99,7.81,7.81,56719,7.33119612677796,7.39916846284464,7.23247881036504,7.23247881036504,61248.0729795103,0.0,1.0
2025-02-07,7.8,7.9999,7.8,7.9999,9723,7.22321827411617,7.40833639373102,7.22321827411617,7.40833639373102,10499.3919776403,0.0,1.0
2025-02-10,7.8877,7.96,7.8101,7.916,5034,7.30443317701873,7.37138685409804,7.23257141572753,7.33064049460303,5435.97029882147,0.0,1.0
2025-02-11,7.8846,7.9373,7.85,7.9373,3567,7.30156241078158,7.35036543681311,7.2695209553605,7.35036543681311,3851.8287755058,0.0,1.0
2025-02-12,7.845,7.85,7.7814,7.7814,4911,7.26489068723607,7.2695209553605,7.20599367669328,7.20599367669328,5303.14861690748,0.0,1.0
2025-02-13,7.8892,7.9,7.82,7.9,4497,7.30582225745606,7.31582363660484,7.2417393466139,7.31582363660484,4856.09027290428,0.0,1.0
2025-02-14,7.915,7.950272,7.915,7.950272,1692,7.32971444097814,7.36237820443514,7.32971444097814,7.36237820443514,1827.10801462176,0.0,1.0
2025-02-18,7.95,7.9897,7.9,7.91,5078,7.36212631784917,7.39889064675717,7.31582363660484,7.32508417285371,5483.48374601022,0.0,1.0
2025-02-19,7.955,8.0,7.9,7.94,5829,7.36675658597361,7.40842899909351,7.31582363660484,7.35286578160031,6294.4519014363,0.0,1.0
2025-02-20,7.9248,8.01,7.86,7.9002,6209,7.33878976650203,7.41768953534237,7.27878149160937,7.31600884732982,6704.79530897547,0.0,1.0
2025-02-21,7.8549,7.98,7.77,7.92,3199,7.27405861812245,7.38990792659577,7.19543666536957,7.33434470910257,3454.44358083629,0.0,1.0
2025-02-24,7.8445,7.93,7.77,7.91,7052,7.26442766042363,7.34360524535144,7.19543666536957,7.32508417285371,7615.10976306893,0.0,1.0
2025-02-25,7.7915,7.87,7.6809,7.85,20602,7.21534681830463,7.28804202785824,7.11292528739217,7.2695209553605,22247.0917950576,0.0,1.0
2025-02-26,7.7955,7.9,7.66,7.66,5572,7.21905103280418,7.31582363660484,7.09357076663203,7.09357076663203,6016.93017581113,0.0,1.0
2025-02-27,7.6749,7.81,7.61,7.77,2588,7.15506072732451,7.28101008226875,7.09455655903523,7.24371937762205,2776.02692093813,0.0515,1.0
2025-02-28,7.6748,7.7,7.6,7.6344,9650,7.15496750056289,7.17846064449032,7.08523388287356,7.11730388886972,10351.1050181812,0.0,1.0
2025-03-03,7.6645,7.7893,7.65,7.7893,22387,7.14536514411637,7.26171214261408,7.13184726368194,7.26171214261408,24013.4909888106,0.0,1.0
2025-03-04,7.6348,7.7,7.53,7.53,2568,7.11767679591619,7.17846064449032,7.01997514974183,7.01997514974183,2754.57385354294,0.0,1.0
2025-03-05,7.6326,7.71,7.4914,7.62,23017,7.11562580716062,7.18778332065199,6.98398961975776,7.10387923519691,24689.2626117593,0.0,1.0
2025-03-06,7.5287,7.59,7.46,7.58,5944,7.01876320184081,7.07591120671188,6.9547164166101,7.06658853055021,6375.85162985172,0.0,1.0
2025-03-07,7.5465,7.58,7.5182,7.52,8176,7.03535756540859,7.06658853055021,7.00897439187105,7.01065247358015,8770.0139511554,0.0,1.0
2025-03-10,7.375,7.49,7.31,7.49,11515,6.87547366923585,6.98268444509513,6.81487627418496,6.98268444509513,12351.6035527831,0.0,1.0
2025-03-11,7.4295,7.48,7.33,7.35,58018,6.92628225431699,6.97336176893345,6.83352162650831,6.85216697883166,62233.2032067189,0.0,1.0
2025-03-12,7.4202,7.46,7.35,7.37,4639,6.91761216548663,6.9547164166101,6.85216697883166,6.87081233115502,4976.0389823153,0.0,1.0
2025-03-13,7.4096,7.49,7.4096,7.42,2087,6.90773012875525,6.98268444509513,6.90773012875525,6.91742571196339,2238.62758268852,0.0,1.0
2025-03-14,7.4556,7.5,7.4,7.4896,17622,6.95061443909896,6.9920071212568,6.89878035964004,6.98231153804866,18902.2976819056,0.0,1.0
2025-03-17,7.515,7.57,7.42,7.42,2866,7.00599113549931,7.05726585438853,6.91742571196339,6.91742571196339,3074.22455773133,0.0,1.0
2025-03-18,7.4905,7.5699,7.44,7.44,4535,6.98315057890321,7.05717262762691,6.93607106428675,6.93607106428675,4864.48303186029,0.0,1.0
2025-03-19,7.44,7.58,7.44,7.45,2430,6.93607106428675,7.06658853055021,6.93607106428675,6.94539374044842,2606.5476885161,0.0,1.0
2025-03-20,7.5357,7.65,7.4717,7.516,4886,7.02528907515398,7.13184726368194,6.96562394771926,7.00692340311548,5240.98436464595,0.0,1.0
2025-03-21,7.5301,7.6095,7.4401,7.4401,10090,7.02006837650344,7.09409042522715,6.93616429104836,6.93616429104836,10823.0725008755,0.0,1.0
2025-03-24,7.5354,7.61,7.47,7.61,741,7.02500939486913,7.09455655903523,6.96403909277177,7.09455655903523,794.836146991946,0.0,1.0
2025-03-25,7.5848,7.64,7.575,7.64,1640,7.07106341510781,7.12252458752026,7.06192719246937,7.12252458752026,1759.15152640593,0.0,1.0
2025-03-26,7.555,7.64,7.5,7.575,4268,7.04328184014602,7.12252458752026,6.9920071212568,7.06192719246937,4578.08458213444,0.0,1.0
2025-03-27,7.5447,7.55,7.4601,7.55,9716,7.03367948369949,7.03862050206518,6.95480964337171,7.03862050206518,10421.9001405853,0.0,1.0
2025-03-28,7.3993,7.52,7.3993,7.5,2378,6.94674552849187,7.06006329980658,6.94674552849187,7.04128653571135,2532.91779982906,0.05215,1.0
2025-03-31,7.4047,7.48,7.3101,7.45,13343,6.95181525479758,7.02250977161612,6.86300116062714,6.99434462547327,14212.2465109837,0.0,1.0
2025-04-01,7.4558,7.4558,7.341,7.45,6013,6.99978988706089,6.99978988706089,6.89201126115427,6.99434462547327,6404.72444506819,0.0,1.0
2025-04-02,7.4952,7.57,7.3701,7.3701,2563,7.03678011232849,7.10700521004466,6.91933145291283,6.91933145291283,2729.9698574272,0.0,1.0
2025-04-03,7.26,7.46,7.26,7.35,4641,6.81596536656859,7.00373300752089,6.81596536656859,6.90046080499712,4943.34378007009,0.0,1.0
2025-04-04,7.285,7.42,7.17,7.251,11620,6.83943632168763,6.96617947933043,6.73146992814005,6.80751582272573,12376.9995096778,0.0,1.0
2025-04-07,7.12,7.4054,7.09,7.09,55271,6.68452801790198,6.95247244154091,6.65636287175913,6.65636287175913,58871.6987865232,0.0,1.0
2025-04-08,7.185,7.32,7.082,7.32,7579,6.74555250121147,6.87229565885428,6.64885216612104,6.87229565885428,8072.74348398002,0.0,1.0
2025-04-09,7.399,7.51,7.06,7.06,7238,6.94646387703044,7.05067491775896,6.62819772561628,6.62819772561628,7709.52861024506,0.0,1.0
2025-04-10,7.2899,7.35,7.19,7.2,2541,6.84403662889096,6.90046080499712,6.75024669223528,6.7596350742829,2706.53663976688,0.0,1.0
2025-04-11,7.4255,7.4255,7.32,7.32,12466,6.97134308945662,6.97134308945662,6.87229565885428,6.87229565885428,13278.1132433428,0.0,1.0
2025-04-14,7.44,7.4768,7.4082,7.4768,2848,6.98495624342566,7.01950548936088,6.95510118851424,7.01950548936088,3033.53654075407,0.0,1.0
2025-04-15,7.45,7.4999,7.4201,7.455,2928,6.99434462547327,7.04119265189087,6.96627336315091,6.99903881649708,3118.74824133705,0.0,1.0
2025-04-16,7.3502,7.42,7.35,7.42,1691,6.90064857263808,6.96617947933043,6.90046080499712,6.96617947933043,1801.16232107273,0.0,1.0
2025-04-17,7.3602,7.4199,7.3201,7.3201,791,6.91003695468569,6.96608559550995,6.87238954267475,6.87238954267475,842.530689514209,0.0,1.0
2025-04-21,7.2733,7.32,7.24,7.32,1062,6.82845191469191,6.87229565885428,6.79718860247336,6.87229565885428,1131.18532523905,0.0,1.0
2025-04-22,7.3484,7.36,7.28,7.32,2970,6.8989586638695,6.90984918704474,6.83474213066382,6.87229565885428,3163.48438414311,0.0,1.0
2025-04-23,7.452,7.46,7.39,7.435,2685,6.9962223018828,7.00373300752089,6.93801433318758,6.98026205240185,2859.91770081625,0.0,1.0
2025-04-24,7.4996,7.5287,7.44,7.44,6650,7.04091100042945,7.068231192188,6.98495624342566,6.98495624342566,7083.22261096016,0.0,1.0
2025-04-25,7.55,7.55,7.48,7.48,648,7.08822844594943,7.08822844594943,7.02250977161612,7.02250977161612,690.214774722133,0.0,1.0
2025-04-28,7.565,7.565,7.49,7.5,8691,7.10231101902085,7.10231101902085,7.03189815366374,7.04128653571135,9257.18612208343,0.0,1.0
2025-04-29,7.545,7.59,7.47,7.47,1616,7.13249466730393,7.17503439693,7.06159511792715,7.06159511792715,1709.46079439676,0.05215,1.0
2025-04-30,7.5418,7.57,7.42,7.42,18816,7.12946961986386,7.15612785042953,7.01432875167597,7.01432875167597,19904.2167743622,0.0,1.0
2025-05-01,7.5897,7.6384,7.54,7.54,4405,7.17475079873249,7.22078823946115,7.12776803067881,7.12776803067881,4659.76163324116,0.0,1.0
2025-05-02,7.615,7.6798,7.56,7.67,6644,7.19866758005559,7.25992479071713,7.14667457717929,7.2506605829319,7028.25341458666,0.0,1.0
2025-05-05,7.64,7.68,7.62,7.62,3707,7.22230076318118,7.26011385618213,7.20339421668071,7.20339421668071,3921.39304754256,0.0,1.0
2025-05-06,7.6603,7.75,7.6471,7.68,25926,7.24149090787917,7.32628676893379,7.22901258718885,7.26011385618213,27425.4211358479,0.0,1.0
2025-05-07,7.6573,7.69,7.6,7.66,3598,7.2386549259041,7.26956712943237,7.18448767018024,7.24120730968166,3806.08907069277,0.0,1.0
2025-05-08,7.73,7.75,7.6212,7.75,6957,7.30738022243332,7.32628676893379,7.20452860947074,7.32628676893379,7359.35566003603,0.0,1.0
2025-05-09,7.6935,7.75,7.6935,7.75,242,7.27287577506995,7.32628676893379,7.27287577506995,7.32628676893379,255.995985299514,0.0,1.0
2025-05-12,7.74,7.79,7.67,7.77,5367,7.31683349568356,7.36409986193474,7.2506605829319,7.34519331543427,5677.39856653922,0.0,1.0
2025-05-13,7.759,7.8388,7.72,7.8,3459,7.33479471485901,7.4102318353959,7.29792694918308,7.37355313518498,3659.05005434305,0.0,1.0
2025-05-14,7.8201,7.86,7.7517,7.81,17626,7.39255421441796,7.4302727746864,7.32789382538633,7.38300640843522,18645.3935408646,0.0,1.0
2025-05-15,7.8206,7.83,7.77,7.77,2211,7.39302687808047,7.40191295493569,7.34519331543427,7.34519331543427,2338.87241114556,0.0,1.0
2025-05-16,7.8,7.85,7.74,7.82,8141,7.37355313518498,7.42081950143617,7.31683349568356,7.39245968168545,8611.83188563365,0.0,1.0
2025-05-19,7.8452,7.87,7.79,7.79,4335,7.41628193027605,7.43972604793664,7.36409986193474,7.36409986193474,4585.7132077413,0.0,1.0
2025-05-20,7.93,7.93,7.8524,7.86,8827,7.49644568743806,7.49644568743806,7.42308828701622,7.4302727746864,9337.50645553228,0.0,1.0
2025-05-21,7.875,7.95,7.85,7.91,4770,7.44445268456176,7.51535223393854,7.42081950143617,7.47753914093759,5045.87128049042,0.0,1.0
2025-05-22,7.8503,7.88,7.84,7.855,3386,7.42110309963367,7.44917932118688,7.41136622818593,7.42554613806128,3581.8281248932,0.0,1.0
2025-05-23,7.8278,7.8278,7.8,7.8,364,7.39983323482064,7.39983323482064,7.37355313518498,7.37355313518498,385.051812599269,0.0,1.0
2025-05-27,7.8,7.89,7.8,7.82,4547,7.37355313518498,7.45863259443711,7.37355313518498,7.39245968168545,4809.97415354087,0.0,1.0
2025-05-28,7.8301,7.87,7.8,7.8,1768,7.40200748766819,7.43972604793664,7.37355313518498,7.37355313518498,1870.25166119645,0.0,1.0
2025-05-29,7.82,7.86,7.74,7.86,4804,7.44242023081296,7.48048887649487,7.36628293944914,7.48048887649487,5047.72356772662,0.05285,1.0
2025-05-30,7.7436,7.79,7.7,7.79,17481,7.36970911756051,7.41386874655153,7.32821429376724,7.41386874655153,18367.8717084574,0.0,1.0
2025-06-02,7.8167,7.8685,7.73,7.73,4877,7.4392795675442,7.48857846370227,7.35676577802867,7.35676577802867,5124.42711069999,0.0,1.0
2025-06-03,7.82,7.8693,7.77,7.802107,7393,7.44242023081296,7.48933983661591,7.39483442371057,7.4253911738833,7768.0725096176,0.0,1.0
2025-06-04,7.8436,7.89,7.7911,7.8799,23336,7.46488073176528,7.5090403607563,7.41491563430778,7.49942802772162,24519.9161483074,0.0,1.0
2025-06-05,7.7954,7.88,7.7954,7.84,6750,7.41900801371859,7.49952319933582,7.41900801371859,7.46145455365391,7092.45089137275,0.0,1.0
2025-06-06,7.88,7.9,7.781,7.9,6968,7.49952319933582,7.51855752217677,7.4053033012731,7.51855752217677,7321.51078682746,0.0,1.0
2025-06-09,7.865,7.8915,7.81,7.81,2994,7.4852474572051,7.51046793496937,7.43290306939248,7.43290306939248,3145.89599537334,0.0,1.0
2025-06-10,7.885,7.9125,7.86,7.86,4885,7.50428178004606,7.53045397395237,7.48048887649487,7.48048887649487,5132.8329784231,0.0,1.0
2025-06-11,7.87,7.91,7.858,7.88,2815,7.49000603791534,7.52807468359725,7.47858544421077,7.49952319933582,2957.81470506879,0.0,1.0
2025-06-12,7.91,7.9325,7.9,7.9,9093,7.52807468359725,7.54948829679332,7.51855752217677,7.51855752217677,9554.31940077814,0.0,1.0
2025-06-13,7.94,7.94,7.87,7.91,24444,7.55662616785868,7.55662616785868,7.49000603791534,7.52807468359725,25684.1288279579,0.0,1.0
2025-06-16,7.895,7.9299,7.87,7.87,5726,7.51379894146653,7.547013834824,7.49000603791534,7.49000603791534,6016.49982281488,0.0,1.0
2025-06-17,7.8898,7.92,7.88,7.9,7135,7.50885001752789,7.53759184501773,7.49952319933582,7.51855752217677,7496.98327554735,0.0,1.0
2025-06-18,7.8754,7.88,7.875,7.88,10211,7.4951453050824,7.49952319933582,7.49476461862558,7.49952319933582,10729.0394150826,0.0,1.0
2025-06-20,7.79,7.93,7.751,7.87,38315,7.41386874655153,7.5471090064382,7.37675181701167,7.49000603791534,40258.8527263625,0.0,1.0
2025-06-23,7.8466,7.86,7.8176,7.85,6790,7.46773588019143,7.48048887649487,7.44013611207204,7.47097171507439,7134.4802299883,0.0,1.0
2025-06-24,7.875,7.89,7.84,7.84,2775,7.49476461862558,7.5090403607563,7.46145455365391,7.46145455365391,2915.78536645324,0.0,1.0
2025-06-25,7.8919,7.91,7.86,7.88,21127,7.51084862142619,7.52807468359725,7.48048887649487,7.49952319933582,22198.845923264,0.0,1.0
2025-06-26,7.925,7.93,7.8905,7.9,3034,7.54235042572797,7.5471090064382,7.50951621882732,7.51855752217677,3187.92533398888,0.0,1.0
2025-06-27,7.8204,7.85,7.795345,7.84,17108,7.50537625360941,7.53378389734974,7.481330526788,7.52418672041044,17826.075426353,0.06575,1.0
2025-06-30,7.865,7.89,7.83,7.8365,11793,7.54817966275869,7.57217260510693,7.51458954347114,7.52082770848168,12287.9885143197,0.0,1.0
2025-07-01,7.8143,7.87,7.81,7.85,14162,7.49952197567644,7.55297825122834,7.49539518959254,7.53378389734974,14756.4227371996,0.0,1.0
2025-07-02,7.875,7.88,7.8431,7.87,8174,7.55777683969799,7.56257542816763,7.52716184526162,7.55297825122834,8517.08794336037,0.0,1.0
2025-07-03,7.9398,7.9595,7.91,7.95,7554,7.61996654626464,7.63887298483506,7.59136695898553,7.62975566674273,7871.06463471303,0.0,1.0
2025-07-07,7.915,7.93,7.8932,7.92,3727,7.59616554745518,7.61056131286413,7.57524370172751,7.60096413592483,3883.43366343334,0.0,1.0
2025-07-08,7.9039,7.92,7.88,7.88,9053,7.58551268105256,7.60096413592483,7.56257542816763,7.56257542816763,9432.98227932976,0.0,1.0
2025-07-09,7.92,7.95,7.86,7.86,4176,7.60096413592483,7.62975566674273,7.54338107428904,7.54338107428904,4351.27957566344,0.0,1.0
2025-07-10,7.955,7.9697,7.9209,7.96,7118,7.63455425521238,7.64866210531315,7.60182788184937,7.63935284368203,7416.76437250295,0.0,1.0
2025-07-11,7.9811,8.0,7.96,8.0,3752,7.65960288702395,7.67774155143922,7.63935284368203,7.67774155143922,3909.48299039493,0.0,1.0
2025-07-14,7.975,7.9995,7.9501,7.99,4582,7.65374860909098,7.67726169259226,7.62985163851212,7.66814437449992,4774.3206455196,0.0,1.0
2025-07-15,7.9336,7.98,7.9265,7.94,9390,7.61401629656228,7.65854719756063,7.60720230093538,7.62015848980343,9784.12720677195,0.0,1.0
2025-07-16,8.0,8.02,7.9309,8.02,18526,7.67774155143922,7.69693590531782,7.61142505878867,7.69693590531782,19303.5932516142,0.0,1.0
2025-07-17,7.9824,7.99,7.95,7.99,6103,7.66085052002606,7.66814437449992,7.62975566674273,7.66814437449992,6359.16169786253,0.0,1.0
2025-07-18,7.945,7.97,7.945,7.9633,10381,7.62495707827308,7.64895002062133,7.62495707827308,7.642519912072,10816.7225275292,0.0,1.0
2025-07-21,7.985,8.03,7.8423,7.8423,10435,7.66334578603028,7.70653308225712,7.52639407110648,7.52639407110648,10872.9890737663,0.0,1.0
2025-07-22,8.012,8.012,7.97,7.98,8541,7.68925816376638,7.68925816376638,7.64895002062133,7.65854719756063,8899.49206315647,0.0,1.0
2025-07-23,7.9851,8.04,7.9851,8.04,2366,7.66344175779967,7.71613025919642,7.66344175779967,7.71613025919642,2465.30830364456,0.0,1.0
2025-07-24,8.006,8.02,7.995,8.0,12359,7.6834998576028,7.69693590531782,7.67294296296957,7.67774155143922,12877.74527673,0.0,1.0
2025-07-25,7.995,8.01,7.9419,7.9419,9178,7.67294296296957,7.68733872837852,7.6219819534219,7.6219819534219,9563.2289141377,0.0,1.0
2025-07-28,7.9753,8.0,7.965,8.0,10978,7.65403652439915,7.67774155143922,7.64415143215168,7.67774155143922,11438.7804553719,0.0,1.0
2025-07-29,7.98,8.0194,7.9701,7.9798,10836,7.65854719756063,7.69636007470146,7.64904599239072,7.65835525402184,11290.8202782301,0.0,1.0
2025-07-30,7.8756,7.94,7.8756,7.92,2849,7.62202993930659,7.6843564576787,7.62202993930659,7.66500039607245,2943.78066980425,0.06635,1.0
2025-07-31,7.8847,7.9599,7.8847,7.925,20695,7.63083694733743,7.70361573897691,7.63083694733743,7.66983941147401,21383.4822610035,0.0,1.0
2025-08-01,7.85,7.89,7.81,7.89,3886,7.5972541804506,7.63596630366309,7.55854205723811,7.63596630366309,4015.27963596325,0.0,1.0
2025-08-04,7.8963,7.92,7.83,7.83,36390,7.64206346306906,7.66500039607245,7.57789811884436,7.57789811884436,37600.6242801602,0.0,1.0
2025-08-05,7.91,7.94,7.9068,7.94,2920,7.65532236526933,7.6843564576787,7.65222539541233,7.6843564576787,3017.14270123847,0.0,1.0
2025-08-06,7.9554,7.97,7.9105,7.92,40978,7.6992606251155,7.71339055008806,7.65580626680949,7.66500039607245,42341.2580860788,0.0,1.0
2025-08-07,7.9663,8.04,7.94,8.04,32848,7.70980967869091,7.78113676570991,7.6843564576787,7.78113676570991,33940.7888528361,0.0,1.0
2025-08-08,7.9916,8.02,7.96,7.96,95503,7.73429509662281,7.76178070410367,7.70371251928494,7.70371251928494,98680.198423417,0.0,1.0
2025-08-11,7.9871,8.01,7.9694,8.0,20752,7.7299399827614,7.75210267330055,7.71280986823988,7.74242464249743,21442.3785397605,0.0,1.0
2025-08-12,7.9909,8.02,7.97,8.02,84577,7.73361763446659,7.76178070410367,7.71339055008806,7.76178070410367,87390.7117269336,0.0,1.0
2025-08-13,7.9942,8.01,7.9917,8.005,1192,7.73681138463162,7.75210267330055,7.73439187693084,7.74726365789899,1231.65551365625,0.0,1.0
2025-08-14,7.9712,7.9712,7.95,7.95,3550,7.71455191378444,7.71455191378444,7.69403448848182,7.69403448848182,3668.10157171115,0.0,1.0
2025-08-15,7.9702,7.99,7.9533,7.9533,18971,7.71358411070412,7.73274661169431,7.69722823864685,7.69722823864685,19602.1281456148,0.0,1.0
2025-08-18,7.955,7.98,7.9444,7.98,5818,7.69887350388338,7.72306858089118,7.68861479123207,7.72306858089118,6011.55350541282,0.0,1.0
2025-08-19,7.91,7.95,7.91,7.95,4036,7.65532236526933,7.69403448848182,7.65532236526933,7.69403448848182,4170.26984321866,0.0,1.0
2025-08-20,7.925,7.95,7.895,7.9199,450766,7.66983941147401,7.69403448848182,7.64080531906465,7.66490361576442,465762.105091254,0.0,1.0
2025-08-21,7.935,7.95,7.9144,7.9399,11299,7.67951744227714,7.69403448848182,7.6595806988227,7.68425967737067,11674.8956785252,0.0,1.0
2025-08-22,8.01,8.03,7.93,7.93,78349,7.75210267330055,7.77145873490679,7.67467842687557,7.67467842687557,80955.5183216894,0.0,1.0
2025-08-25,7.975,7.99,7.965,7.97,53472,7.71822956548962,7.73274661169431,7.7085515346865,7.71339055008806,55250.9090824054,0.0,1.0
2025-08-26,7.9803,7.9838,7.97,7.97,1011,7.72335892181528,7.72674623259637,7.71339055008806,7.71339055008806,1044.6339969014,0.0,1.0
2025-08-27,7.99,8.01,7.95,7.989,41110,7.73274661169431,7.75210267330055,7.69403448848182,7.73177880861399,42477.6494684635,0.0,1.0
2025-08-28,7.97,8.03,7.914,7.93,11627,7.7758138487682,7.83435197059079,7.72117826840044,7.7367884342198,11917.3621954286,0.0645,1.0
2025-08-29,7.935,7.98,7.9247,7.94,156529,7.74166661103835,7.7855702024053,7.73161756679214,7.7465447878569,160438.013854669,0.0,1.0
2025-09-02,7.95,8.007,7.88,7.88,53249,7.756301141494,7.81191235722546,7.6880066660343,7.6880066660343,54578.7924266256,0.0,1.0
2025-09-03,7.9704,8.02,7.97,7.9911,14338,7.77620410291368,7.82459561695369,7.7758138487682,7.79639975494248,14696.064260605,0.0,1.0
2025-09-04,7.9614,7.99,7.9202,7.9202,11963,7.76742338464029,7.7953265560424,7.72722720765544,7.72722720765544,12261.7531559226,0.0,1.0
2025-09-05,8.01,8.0494,7.98,7.98,3747,7.81483926331659,7.85327929664677,7.7855702024053,7.7855702024053,3840.57419336638,0.0,1.0
2025-09-08,8.05,8.05,8.0,8.015,7867,7.85386467786499,7.85386467786499,7.80508290967949,7.81971744013514,8063.46335180498,0.0,1.0
2025-09-09,8.0442,8.08,8.0144,8.0144,6671,7.84820599275547,7.88313373877629,7.81913205891692,7.81913205891692,6837.59552814174,0.0,1.0
2025-09-10,8.0947,8.12,8.0304,8.11,25249,7.89747557862283,7.92215915332469,7.83474222473628,7.91240279968759,25879.5457187904,0.0,1.0
2025-09-11,8.1092,8.1399,8.0698,8.11,48563,7.91162229139662,7.94157429706252,7.87318225806645,7.91240279968759,49775.76849545,0.0,1.0
2025-09-12,8.115,8.1599,8.08,8.1599,4041,7.91728097650614,7.96108700433671,7.88313373877629,7.96108700433671,4141.91628379864,0.0,1.0
2025-09-15,8.1525,8.18,8.0901,8.11,21439,7.95386730264526,7.98069727514728,7.89298765594976,7.91240279968759,21974.3982203314,0.0,1.0
2025-09-16,8.15,8.1999,8.1498,8.1498,5009,7.95142821423599,8.00011241888511,7.95123308716324,7.95123308716324,5134.09024141237,0.0,1.0
2025-09-17,8.135,8.23,8.1,8.1631,33938,7.93679368378034,8.02947904333278,7.90264644605049,7.96420903750059,34785.5369560897,0.0,1.0
2025-09-18,8.1494,8.18,8.0922,8.0922,4223,7.95084283301776,7.98069727514728,7.89503649021355,7.89503649021355,4328.46138739957,0.0,1.0
2025-09-19,8.1883,8.22,8.12,8.2091,15681,7.98879504866608,8.01972268969568,7.92215915332469,8.00908826423124,16072.6031294844,0.0,1.0
2025-09-22,8.2183,8.25,8.1415,8.19,11814,8.01806410957737,8.04899175060698,7.94313531364445,7.99045362878438,12109.032164513,0.0,1.0
2025-09-23,8.25,8.2802,8.2003,8.2003,36409,8.04899175060698,8.07845593859102,8.0005026730306,8.0005026730306,37318.2454780561,0.0,1.0
2025-09-24,8.18,8.2198,8.175,8.2176,9946,7.98069727514728,8.01952756262294,7.97581909832873,8.01738116482278,10194.3824198617,0.0,1.0
2025-09-25,8.14,8.189,8.08,8.15,52998,7.94167186059889,7.98947799342067,7.88313373877629,7.95142821423599,54321.5241793518,0.0,1.0
2025-09-26,8.2,8.21,8.155,8.21,74954,8.00020998242148,8.00996633605858,7.95630639105453,8.00996633605858,76825.8334906814,0.0,1.0
2025-09-29,8.155,8.19,8.09,8.12,41523,8.02216177810496,8.05659165698094,7.95822057447812,7.98773189922897,42210.5754491516,0.0675,1.0
2025-09-30,8.195,8.21,8.1218,8.19,24653,8.06151021110609,8.07626587348151,7.98950257871402,8.05659165698094,25061.2267068356,0.0,1.0
2025-10-01,8.244,8.245,8.198,8.2196,21616,8.10971204153247,8.11069575235749,8.06446134358117,8.08570949740178,21973.9373096564,0.0,1.0
2025-10-02,8.2949,8.3,8.1524,8.29,21284,8.1597829225264,8.16479984773405,8.01960412995988,8.15496273948376,21636.4397529019,0.0,1.0
2025-10-03,8.2571,8.3189,8.2352,8.2352,7496,8.12259865334033,8.18339198232708,8.10105538627222,8.10105538627222,7620.12555853,0.0,1.0
2025-10-06,8.295,8.3335,8.02,8.02,18692,8.1598812936089,8.19775416037249,7.88936081672615,7.88936081672615,19001.5190688424,0.0,1.0
2025-10-07,8.275,8.3,8.25,8.28,50111,8.14020707710834,8.16479984773405,8.11561430648264,8.14512563123348,50940.7833329104,0.0,1.0
2025-10-08,8.305,8.35,8.25,8.3,61754,8.16971840185919,8.21398538898545,8.11561430648264,8.16479984773405,62776.5786741543,0.0,1.0
2025-10-09,8.2215,8.33,8.2144,8.33,40084,8.08757854796933,8.19431117248489,8.08059420111163,8.19431117248489,40747.7471835801,0.0,1.0
2025-10-10,8.24,8.29,8.21,8.26,20955,8.10577719823235,8.15496273948376,8.07626587348151,8.12545141473292,21301.991872865,0.0,1.0
2025-10-13,8.35,8.37,8.28,8.295,20620,8.21398538898545,8.23365960548602,8.14512563123348,8.1598812936089,20961.4446393928,0.0,1.0
2025-10-14,8.344,8.38,8.27,8.305,61817,8.20808312403529,8.2434967137363,8.1352885229832,8.16971840185919,62840.6218852252,0.0,1.0
2025-10-15,8.37,8.43,8.33,8.38,47219,8.23365960548602,8.29268225498771,8.19431117248489,8.2434967137363,48000.8949770848,0.0,1.0
2025-10-16,8.4,8.42,8.37,8.42,27587,8.26317093023687,8.28284514673743,8.23365960548602,8.28284514673743,28043.8105367085,0.0,1.0
2025-10-17,8.33,8.4,8.31,8.355,33112,8.19431117248489,8.26317093023687,8.17463695598433,8.2189039431106,33660.298491735,0.0,1.0
2025-10-20,8.42,8.42,8.3766,8.38,9787,8.28284514673743,8.28284514673743,8.24015209693121,8.2434967137363,9949.06201191743,0.0,1.0
2025-10-21,8.2988,8.3629,8.29,8.34,21381,8.16361939474401,8.22667525862832,8.15496273948376,8.20414828073517,21735.0459667729,0.0,1.0
2025-10-22,8.3,8.3,8.21,8.24,12000,8.16479984773405,8.16479984773405,8.07626587348151,8.10577719823235,12198.7068706457,0.0,1.0
2025-10-23,8.283,8.3399,8.2401,8.31,13951,8.14807676370857,8.20404990965267,8.10587556931486,8.17463695598433,14182.0132960315,0.0,1.0
2025-10-24,8.3,8.35,8.25,8.32,18060,8.16479984773405,8.21398538898545,8.11561430648264,8.18447406423461,18359.0538403217,0.0,1.0
2025-10-27,8.28,8.3,8.22,8.3,11399,8.14512563123348,8.16479984773405,8.08610298173179,8.16479984773405,11587.7549682075,0.0,1.0
2025-10-28,8.27,8.32,8.22,8.31,8689,8.1352885229832,8.18447406423461,8.08610298173179,8.17463695598433,8832.88033325335,0.0,1.0
2025-10-29,8.28,8.34,8.1775,8.34,37185,8.14512563123348,8.20414828073517,8.04429527166809,8.20414828073517,37800.7429154133,0.0,1.0
2025-10-30,8.1327,8.17,8.1171,8.15,17207,8.06711736280875,8.10411657311194,8.05164316225299,8.08427785445071,17346.886453537,0.068,1.0
2025-10-31,8.1447,8.18,8.1106,8.17,19740,8.07902059400548,8.11403593244255,8.04519557868809,8.10411657311194,19900.478793097,0.0,1.0
2025-11-03,8.125,8.14,8.11,8.129,30839,8.05947945612417,8.0743584951201,8.04460041712825,8.06344719985642,31089.7094984964,0.0,1.0
2025-11-04,8.045,8.0999,8.0,8.0,37951,7.98012458147926,8.03458186420433,7.93548746449149,7.93548746449149,38259.52738991,0.0,1.0
2025-11-05,8.06,8.13,8.02,8.02,9544,7.99500362047518,8.06443913578948,7.95532618315272,7.95532618315272,9621.58913887121,0.0,1.0
2025-11-06,8.08,8.1492,8.05,8.09,52410,8.01484233913641,8.08348430570426,7.98508426114457,8.02476169846702,52836.07363456,0.0,1.0
2025-11-07,8.085,8.11,8.0486,8.07,10221,8.01980201880172,8.04460041712825,7.98369555083828,8.00492297980579,10304.0928948452,0.0,1.0
2025-11-10,8.185,8.2,8.14,8.19,52650,8.11899561210786,8.13387465110378,8.0743584951201,8.12395529177317,53078.0247445064,0.0,1.0
2025-11-11,8.1604,8.1999,8.13,8.17,349767,8.09459398815455,8.13377545751047,8.06443913578948,8.10411657311194,352610.474469359,0.0,1.0
2025-11-12,8.145,8.16,8.13,8.16,5740,8.0793181747854,8.09419721378132,8.06443913578948,8.09419721378132,5786.66404621969,0.0,1.0
2025-11-13,8.0714,8.14,8.0601,8.14,6295,8.00631169011208,8.0743584951201,7.99510281406849,8.0743584951201,6346.1759879709,0.0,1.0
2025-11-14,8.025,8.05,7.9553,7.99,36916,7.96028586281803,7.98508426114457,7.89114792828365,7.92556810516088,37216.1132282659,0.0,1.0
2025-11-17,7.9651,8.04,7.9596,8.03,10221,7.90086890042765,7.97516490181395,7.89541325279581,7.96524554248334,10304.0928948452,0.0,1.0
2025-11-18,8.0089,8.0255,7.96,7.969,331544,7.94431569429574,7.96078183078456,7.89581002716904,7.90473745056659,334239.328317049,0.0,1.0
2025-11-19,7.9601,8.01,7.9401,7.991,6536,7.89590922076234,7.94540682382211,7.87607050210111,7.92656004109394,6589.13522754215,0.0,1.0
2025-11-20,7.9011,8.03,7.8929,8.005,18943,7.83738500071172,7.96524554248334,7.82925112606061,7.9404471441568,19096.9994821498,0.0,1.0
2025-11-21,7.9006,7.93,7.81,7.81,7476,7.83688903274519,7.86605194917719,7.74701963720982,7.74701963720982,7536.77707483247,0.0,1.0
2025-11-24,8.0192,8.02,7.88,7.88,25502,7.95453263440627,7.95532618315272,7.81645515252412,7.81645515252412,25709.3216910618,0.0,1.0
2025-11-25,8.008,8.01,7.9602,8.0,20560,7.94342295195598,7.94540682382211,7.89600841435565,7.93548746449149,20727.1450854141,0.0,1.0
2025-11-26,8.0139,8.029,7.95,8.0,6980,8.0139,8.029,7.95,8.0,6980,0.06515,1.0