date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-19,19.9986,20.19,19.8685,20.0482,28953,4.97830068163313,5.02594635435345,4.9459145686712,4.99064773161708,116308.65687487,0.0,1.0
2023-09-20,19.78,20.3599,19.78,20.15,20272,4.92388404601839,5.06823997919767,4.92388404601839,5.0159890559793,81435.7438665205,0.0,1.0
2023-09-21,18.9418,19.55,18.91,19.55,26575,4.71522885858803,4.86662958036701,4.70731280638057,4.86662958036701,106755.864899999,0.0,1.0
2023-09-22,18.9573,19.319,18.8515,19.22,16563,4.71908731170801,4.80912618225628,4.69275025750838,4.78448186878026,66536.1200503738,0.0,1.0
2023-09-25,19.134,19.17,18.71,18.8,7182,4.76307367727583,4.77203524581257,4.65752631450981,4.67993023585166,28851.1993118266,0.0,1.0
2023-09-26,18.947,19.18,18.88,18.92,23775,4.71652330737667,4.7745245704061,4.69984483259996,4.70980213097411,95507.8339792088,0.0,1.0
2023-09-27,19.3222,19.41,19.14,19.28,5320,4.80992276612622,4.83177903605748,4.76456727203195,4.79941781634149,21371.2587495012,0.0,1.0
2023-09-28,19.8449,19.9099,19.45,19.54,22802,4.94003976263045,4.95622037248845,4.84173633443163,4.86414025577348,91599.1432342344,0.0,1.0
2023-09-29,19.9095,19.9799,19.82,19.82,12198,4.95612079950471,4.97364564464322,4.93384134439254,4.93384134439254,49001.2432756421,0.0,1.0
2023-10-02,19.9129,19.95,19.8,19.93,6021,4.95696716986651,4.96620256410854,4.92886269520547,4.96122391492146,24187.283633599,0.0,1.0
2023-10-03,19.5635,19.84,19.5,19.84,5951,4.86999016856829,4.93881999357962,4.85418295739932,4.93881999357962,23906.0828605793,0.0,1.0
2023-10-04,20.1098,20.11,19.56,19.79,7745,5.00598197111328,5.00603175760515,4.86911890496055,4.92637337061193,31112.8569576855,0.0,1.0
2023-10-05,20.0565,20.1,19.721,20.1,17003,4.99271387102972,5.00354243301161,4.90919703091652,5.00354243301161,68303.667766498,0.0,1.0
2023-10-06,20.4143,20.4143,20.0001,20.1,6791,5.08178190498651,5.08178190498651,4.97867408032216,5.00354243301161,27280.4921368163,0.0,1.0
2023-10-09,20.4879,20.49,20.2701,20.47,6499,5.10010333399495,5.1006260921596,5.04588584434769,5.09564744297252,26107.4831979339,0.0,1.0
2023-10-10,20.51,20.59,20.47,20.59,4498,5.10560474134667,5.12551933809498,5.09564744297252,5.12551933809498,18069.1582434693,0.0,1.0
2023-10-11,20.5551,20.6,20.512,20.55,10189,5.11683159526353,5.12800866268852,5.10610260626538,5.11556203972083,40930.7810899752,0.0,1.0
2023-10-12,20.6,20.66,20.55,20.66,2594,5.12800866268852,5.14294461024974,5.11556203972083,5.14294461024974,10420.497217332,0.0,1.0
2023-10-13,19.9488,20.54,19.8872,20.5,12984,4.96590384515731,5.11307271512729,4.95056960566112,5.10311541675313,52158.7262412639,0.0,1.0
2023-10-16,20.2362,20.4087,20.18,20.34,7401,5.0374470339756,5.08038788321413,5.02345702975992,5.06328622325652,29730.9560159884,0.0,1.0
2023-10-17,19.9743,20.1195,19.45,19.83,16423,4.97225162287084,5.00839661596901,4.84173633443163,4.93633066898608,65973.7185043343,0.0,1.0
2023-10-18,19.4111,19.8931,19.36,19.55,16008,4.83205286176277,4.95203830717131,4.81933241308979,4.86662958036701,64306.5996357172,0.0,1.0
2023-10-19,19.4809,19.98,19.3899,19.86,24002,4.84942834742566,4.97367053788915,4.82677549362447,4.9437986427667,96419.7279145731,0.0,1.0
2023-10-20,19.3616,19.77,19.315,19.34,9167,4.81973070502476,4.92139472142485,4.80813045241887,4.81435376390271,36825.2498038867,0.0,1.0
2023-10-23,19.1253,19.485,19.05,19.2,4681,4.76090796487945,4.85044897050902,4.74216335069011,4.77950321959318,18804.2974072209,0.0,1.0
2023-10-24,19.4269,19.44,19.1,19.44,8660,4.83598599462056,4.8392470098381,4.7546099736578,4.8392470098381,34788.5527764437,0.0,1.0
2023-10-25,18.402,19.31,18.28,19.31,22303,4.58085511702884,4.8068857901221,4.55048535698767,4.8068857901221,89594.5834379935,0.0,1.0
2023-10-26,17.96,18.51,17.8934,18.51,24301,4.47082696999445,4.60773982263905,4.45424806820149,4.60773982263905,97620.8569307575,0.0,1.0
2023-10-27,18.4495,18.5899,18.195,18.26,11142,4.59267940884814,4.62762952614142,4.5293260979426,4.5455067078006,44759.1287569441,0.0,1.0
2023-10-30,18.4871,18.59,18.24,18.59,9730,4.60203926931985,4.62765441938735,4.54052805861352,4.62765441938735,39086.9074497456,0.0,1.0
2023-10-31,18.89,18.9199,18.3,18.45,3984,4.7023341571935,4.70977723772818,4.55546400617475,4.59280387507782,16004.3411387242,0.0,1.0
2023-11-01,20.4404,20.4404,19.0,19.0,25108,5.08827904217565,5.08827904217565,4.72971672772242,4.72971672772242,100862.700128285,0.0,1.0
2023-11-02,20.4651,20.53,20.3,20.53,10784,5.09442767392169,5.11058339053375,5.05332892488237,5.11058339053375,43320.987660643,0.0,1.0
2023-11-03,20.6384,20.66,20.599,20.599,5815,5.1375676691277,5.14294461024974,5.12775973022916,5.12775973022916,23359.7499301409,0.0,1.0
2023-11-06,20.4861,20.5699,20.295,20.5501,12201,5.09965525556812,5.12051579566197,5.0520842625856,5.11558693296676,49013.2947373429,0.0,1.0
2023-11-07,20.86,20.95,20.475,20.65,693136,5.19273110212051,5.21513502346235,5.09689210526929,5.14045528565621,2784433.98582599,0.0,1.0
2023-11-08,19.6324,19.828,19.5384,19.6,139603,5.16547299782127,5.21693723644588,5.14074069500576,5.15694824663805,530588.764737713,1.1181,1.0
2023-11-09,19.6201,19.9455,19.5999,19.72,115083,5.16223674968689,5.24785261496526,5.15692193567761,5.18852139916848,437395.663505157,0.0,1.0
2023-11-10,20.18,20.25,19.67,19.67,161254,5.30955181720183,5.32796948951125,5.17536591894747,5.17536591894747,612877.665014471,0.0,1.0
2023-11-13,20.045,20.25,19.94,20.25,68767,5.27403202060508,5.32796948951125,5.24640551214095,5.32796948951125,261362.560867019,0.0,1.0
2023-11-14,20.33,20.4,20.24,20.4,92332,5.34901825786487,5.36743593017429,5.32533839346704,5.36743593017429,350925.99604423,0.0,1.0
2023-11-15,20.24,20.4,20.12,20.4,60497,5.32533839346704,5.36743593017429,5.29376524093661,5.36743593017429,229930.793036951,0.0,1.0
2023-11-16,20.4369,20.47,20.1639,20.3,90648,5.3771446745774,5.38585360248371,5.30531575257066,5.34112496973226,344525.621555012,0.0,1.0
2023-11-17,20.49,20.54,20.39,20.5,117643,5.39111579457212,5.40427127479314,5.36480483413009,5.39374689061632,447125.448951948,0.0,1.0
2023-11-20,20.5403,20.5997,20.35,20.54,108246,5.40435020767446,5.41997891817703,5.35428044995328,5.40427127479314,411410.295106829,0.0,1.0
2023-11-21,20.3,20.57,20.2,20.57,72735,5.34112496973226,5.41216456292575,5.31481400929023,5.41216456292575,276443.728309547,0.0,1.0
2023-11-22,20.84,21.0,20.46,20.46,94332,5.48320415611923,5.52530169282648,5.38322250643951,5.38322250643951,358527.390924536,0.0,1.0
2023-11-24,20.8543,21.0,20.7501,20.9,43321,5.48696662346244,5.52530169282648,5.45955060268184,5.49899073238445,164650.013804879,0.0,1.0
2023-11-27,20.98,21.05,20.8,20.98,105817,5.52003950073807,5.53845717304749,5.47267977194242,5.52003950073807,402178.401024696,0.0,1.0
2023-11-28,20.85,20.97,20.74,20.94,86488,5.48583525216343,5.51740840469387,5.4568931956772,5.50951511656126,328714.720203974,0.0,1.0
2023-11-29,21.18,21.31,21.11,21.22,55016,5.57266142162213,5.60686567019677,5.55424374931271,5.58318580579895,209099.170367471,0.0,1.0
2023-11-30,20.86,21.25,20.6,21.25,120810,5.48846634820764,5.59107909393156,5.42005785105836,5.59107909393156,459162.257744913,0.0,1.0
2023-12-01,20.82,20.9,20.466,20.75,126859,5.47794196403082,5.49899073238445,5.38480116406603,5.4595242917214,482152.676560401,0.0,1.0
2023-12-04,20.53,20.77,20.16,20.77,188670,5.40164017874893,5.46478648380981,5.30428962511342,5.46478648380981,717077.586033714,0.0,1.0
2023-12-05,20.53,20.53,20.2,20.4,168289,5.40164017874893,5.40164017874893,5.31481400929023,5.36743593017429,639615.57150595,0.0,1.0
2023-12-06,20.25,21.07,20.16,20.71,310232,5.32796948951125,5.5437193651359,5.30428962511342,5.44899990754459,1179097.96825362,0.0,1.0
2023-12-07,21.1402,21.19,20.23,20.46,197201,5.67869459220352,5.69207190134401,5.43419606249123,5.49597881554971,734124.456336072,0.4428,1.0
2023-12-08,21.2087,21.26,21.12,21.18,85769,5.69709510778832,5.71087534792702,5.67326845476099,5.68938569468929,319294.123739173,0.0,1.0
2023-12-11,21.95,21.95,21.34,21.49,135588,5.89622360710245,5.89622360710245,5.73236500116475,5.7726581009855,504756.399742878,0.0,1.0
2023-12-12,22.14,22.23,21.7,21.7,65455,5.94726153354206,5.97143739343451,5.82906844073454,5.82906844073454,243670.753644645,0.0,1.0
2023-12-13,22.21,22.3,22.09,22.27,72953,5.96606498012508,5.99024084001752,5.93383050026848,5.98218222005337,271583.721497789,0.0,1.0
2023-12-14,22.28,22.3599,22.205,22.23,79593,5.98486842670809,6.00633121787927,5.96472187679772,5.97143739343451,296302.594069792,0.0,1.0
2023-12-15,22.35,22.3899,22.28,22.28,54998,6.00367187329111,6.01438983784342,5.98486842670809,5.98486842670809,204742.252065513,0.0,1.0
2023-12-18,22.85,22.93,22.605,22.82,146451,6.13798220602692,6.15947185926465,6.07217014298637,6.12992358606277,545196.326361804,0.0,1.0
2023-12-19,22.61,22.97,22.3616,22.52,64833,6.07351324631373,6.17021668588352,6.00678787301058,6.04933738642128,241355.220701906,0.0,1.0
2023-12-20,21.98,22.63,21.97,22.62,80178,5.9042822270666,6.07888565962316,5.90159602041188,6.07619945296845,298480.386306933,0.0,1.0
2023-12-21,22.73,22.73,22.27,22.45,37095,6.10574772617033,6.10574772617033,5.98218222005337,6.03053393983827,138094.364165428,0.0,1.0
2023-12-22,22.72,22.81,22.56,22.81,46361,6.10306151951561,6.12723737940806,6.06008221304015,6.12723737940806,172589.104113045,0.0,1.0
2023-12-26,23.19,23.1928,22.74,22.74,57967,6.22931323228728,6.2300653701506,6.10843393282504,6.10843393282504,215795.01300923,0.0,1.0
2023-12-27,23.4197,23.46,23.1701,23.24,46242,6.29101539914612,6.30184081196462,6.2239676810444,6.24274426556086,172146.100222071,0.0,1.0
2023-12-28,23.5,23.6162,23.45,23.54,39674,6.31258563858349,6.34379935991129,6.29915460530991,6.32333046520235,147695.263617717,0.0,1.0
2023-12-29,23.37,23.73,23.24,23.64,48414,6.27766495207218,6.37436839164197,6.24274426556086,6.35019253174952,180231.851912792,0.0,1.0
2024-01-02,21.98,22.94,21.77,22.94,124639,5.9042822270666,6.16215806591937,5.84787188731756,6.16215806591937,463996.319051484,0.0,1.0
2024-01-03,21.46,21.675,21.18,21.57,74103,5.76459948102135,5.82235292409775,5.68938569468929,5.79414775422323,275864.851536615,0.0,1.0
2024-01-04,21.58,21.74,21.2835,21.4,230716,5.79683396087794,5.83981326735341,5.7171879335656,5.74848224109305,858891.476554547,0.0,1.0
2024-01-05,20.52,20.6749,20.25,20.28,160640,5.89098550412575,5.93545498047025,5.8134725369662,5.82208508887282,559555.408461184,1.4105,1.0
2024-01-08,21.05,21.0899,20.616,20.74,145063,6.04314058780931,6.05459528184511,5.91854567022693,5.95414421810761,505296.228944253,0.0,1.0
2024-01-09,21.16,21.18,21.0078,21.05,119895,6.07471994480024,6.08046164607132,6.03102559812734,6.04314058780931,417628.832777974,0.0,1.0
2024-01-10,21.17,21.19,21.1,21.14,201135,6.07759079543578,6.08333249670686,6.05749484098701,6.06897824352916,700611.162106824,0.0,1.0
2024-01-11,21.18,21.23,21.0601,21.21,90232,6.08046164607132,6.09481589924901,6.04604014695121,6.08907419797794,314304.05637618,0.0,1.0
2024-01-12,21.25,21.25,21.15,21.18,91457,6.10055760052009,6.10055760052009,6.0718490941647,6.08046164607132,318571.084360275,0.0,1.0
2024-01-16,21.85,21.89,21.55,21.63,244756,6.27280863865242,6.28429204119458,6.18668311958626,6.20964992467057,852555.674510244,0.0,1.0
2024-01-17,21.88,21.92,21.75,21.88,155637,6.28142119055904,6.2929045931012,6.24410013229703,6.28142119055904,542128.517845327,0.0,1.0
2024-01-18,22.11,22.1359,21.85,21.99,560753,6.34745075517643,6.35488625832248,6.27280863865242,6.31300054754997,1953264.28013468,0.0,1.0
2024-01-19,23.11,23.125,22.2,22.59,196984,6.63453581873032,6.63884209468363,6.37328841089628,6.4852515856823,686152.032995007,0.0,1.0
2024-01-22,22.8,23.21,22.39,23.21,158161,6.54553944902861,6.66324432508571,6.42783457297152,6.66324432508571,550920.337136637,0.0,1.0
2024-01-23,22.9,22.93,22.4516,22.71,115362,6.574247955384,6.58286050729062,6.44551901288644,6.51970179330877,401839.087592749,0.0,1.0
2024-01-24,23.4,23.42,23.05,23.05,89049,6.71779048716095,6.72353218843203,6.61731071491709,6.61731071491709,310183.326494397,0.0,1.0
2024-01-25,23.39,23.63,23.15,23.63,171852,6.71491963652541,6.78382005177834,6.64601922127247,6.78382005177834,598610.035202138,0.0,1.0
2024-01-26,23.07,23.4137,22.72,22.93,95677,6.62305241618816,6.72172355253163,6.5225726439443,6.58286050729062,333270.560354462,0.0,1.0
2024-01-29,23.04,23.39,22.73,23.39,119361,6.61443986428155,6.71491963652541,6.52544349457984,6.71491963652541,415768.756905723,0.0,1.0
2024-01-30,22.48,23.1082,22.13,23.06,146651,6.45367222869137,6.63401906561592,6.35319245644751,6.62018156555262,510827.690526899,0.0,1.0
2024-01-31,22.0,22.4087,21.36,21.81,143761,6.31587139818551,6.43320306365998,6.13213695751102,6.26132523611027,500760.987772586,0.0,1.0
2024-02-01,22.44,22.44,21.87,22.35,66697,6.44218882614922,6.44218882614922,6.2785503399235,6.41635117042937,232324.86975931,0.0,1.0
2024-02-02,23.15,23.24,22.6,22.82,126161,6.64601922127247,6.67185687699232,6.48812243631784,6.55128115029969,439455.116327636,0.0,1.0
2024-02-05,22.88,23.31,22.5394,23.31,100053,6.56850625411293,6.6919528314411,6.47072508146647,6.6919528314411,348513.429300092,0.0,1.0
2024-02-06,22.26,22.83,21.9461,22.83,612429,6.39051351470952,6.55415200093523,6.30039751325995,6.55415200093523,2133266.67858861,0.0,1.0
2024-02-07,20.91,21.07,20.65,20.67,230619,6.48361520082004,6.53322679489614,6.40299636044638,6.4091978097059,743758.403396625,1.6743,1.0
2024-02-08,20.78,21.09,20.7265,20.83,152794,6.44330578063321,6.53942824415565,6.42671690386402,6.45880940378199,492768.685531478,0.0,1.0
2024-02-09,21.23,21.4599,20.7801,21.08,310767,6.58283838897224,6.65412404821033,6.44333678787951,6.5363275195259,1002239.91842979,0.0,1.0
2024-02-12,21.22,21.62,21.11,21.32,309573,6.57973766434248,6.70376664953273,6.54562969341516,6.61074491064004,998389.205636584,0.0,1.0
2024-02-13,21.24,21.3284,20.5071,20.93,182128,6.58593911360199,6.61334951932904,6.35868700548717,6.48981665007955,587372.37822478,0.0,1.0
2024-02-14,21.8,21.8,21.35,21.44,146425,6.75957969286834,6.75957969286834,6.62004708452931,6.64795360619712,472228.325581807,0.0,1.0
2024-02-15,21.84,21.88,21.6301,21.85,120815,6.77198259138736,6.78438548990639,6.70689838140878,6.77508331601712,389634.728735981,0.0,1.0
2024-02-16,21.67,22.03,21.55,22.01,110501,6.71927027268151,6.83089635935273,6.68206157712443,6.82469491009322,356371.536316307,0.0,1.0
2024-02-20,20.84,21.63,20.36,21.63,259679,6.46191012841175,6.70686737416248,6.31307534618346,6.70686737416248,837478.431680096,0.0,1.0
2024-02-21,20.66,20.67,20.37,20.57,146995,6.40609708507614,6.4091978097059,6.31617607081321,6.37819056340833,474066.605558461,0.0,1.0
2024-02-22,22.71,22.87,21.62,21.67,387660,7.04174563417614,7.09135722825224,6.70376664953273,6.71927027268151,1250223.88728047,0.0,1.0
2024-02-23,22.18,22.99,21.9551,22.71,269843,6.87740722879907,7.12856592380931,6.80767193187585,7.04174563417614,870257.866211177,0.0,1.0
2024-02-26,22.19,22.62,22.09,22.62,164298,6.88050795342883,7.01383911250834,6.84950070713126,7.01383911250834,529869.690533991,0.0,1.0
2024-02-27,22.47,22.54,21.9003,22.31,330412,6.967328243062,6.98903331547029,6.79067996090479,6.9177166489859,1065596.07657255,0.0,1.0
2024-02-28,22.37,22.409,22.0201,22.25,273492,6.93632099676444,6.94841382282048,6.82782664196927,6.89911230120736,882026.083114355,0.0,1.0
2024-02-29,23.39,23.4,22.6,22.6,231832,7.25259490899956,7.25569563362931,7.00763766324883,7.00763766324883,747670.392189049,0.0,1.0
2024-03-01,23.62,23.62,23.4,23.51,430327,7.32391157548395,7.32391157548395,7.25569563362931,7.28980360455663,1387827.20616454,0.0,1.0
2024-03-04,23.85,24.28,23.71,23.91,495084,7.39522824196834,7.52855940104785,7.35181809715175,7.41383258974688,1596671.93677544,0.0,1.0
2024-03-05,23.95,23.95,23.2189,23.62,545241,7.4262354882659,7.4262354882659,7.19954151058443,7.32391157548395,1758430.89956326,0.0,1.0
2024-03-06,23.08,23.3299,22.8095,23.16,311032,7.5826050313445,7.66470611441786,7.49373611189135,7.60888789107187,946721.941908549,1.3743,1.0
2024-03-07,23.27,23.339,22.93,23.33,144346,7.64502682319699,7.66769578971184,7.5333246693557,7.66473896799252,439361.626542386,0.0,1.0
2024-03-08,23.0,23.8864,22.81,23.56,466399,7.55632217161714,7.84753625739633,7.49390037976465,7.74030218970869,1419629.38535008,0.0,1.0
2024-03-11,22.12,22.68,21.94,22.68,371923,7.26721071461614,7.45119073270768,7.20807428022957,7.45119073270768,1132062.50418109,0.0,1.0
2024-03-12,22.62,22.65,21.7201,22.5,180469,7.43147858791216,7.44133466030992,7.13582926955397,7.39205429832112,549313.132199561,0.0,1.0
2024-03-13,21.82,22.29,21.5841,22.29,323888,7.16864999063852,7.32306179153678,7.09114840801746,7.32306179153678,985853.147974729,0.0,1.0
2024-03-14,20.91,22.0199,20.6,21.68,279433,6.86968246123976,7.23432428638227,6.76783637979622,7.12265498611563,850540.627309509,0.0,1.0
2024-03-15,21.4,21.5592,20.75,20.83,192465,7.03066497706986,7.08296786792731,6.81711674178503,6.84339960151239,585826.662688819,0.0,1.0
2024-03-18,21.43,21.7,21.0533,21.7,175484,7.04052104946762,7.12922570104748,6.9167616337264,7.12922570104748,534139.745279842,0.0,1.0
2024-03-19,20.49,20.91,20.03,20.8,452914,6.73169744767109,6.86968246123976,6.58057100423875,6.83354352911463,1378583.62354217,0.0,1.0
2024-03-20,20.38,20.6231,19.71,20.59,370090,6.69555851554597,6.7754255555425,6.4754395653293,6.7645510223303,1126483.20263167,0.0,1.0
2024-03-21,20.29,21.16,20.16,21.1,297860,6.66599029835269,6.95181639788777,6.62328065129572,6.93210425309225,906628.892258289,0.0,1.0
2024-03-22,20.31,20.382,19.842,20.22,327065,6.67256101328453,6.69621558703915,6.51880628387945,6.64299279609124,995523.32856529,0.0,1.0
2024-03-25,20.3,20.6599,19.75,19.79,297448,6.66927565581861,6.78751567101708,6.48858099519298,6.50172242505666,905374.843028415,0.0,1.0
2024-03-26,20.34,20.68,20.14,20.48,284971,6.68241708568229,6.79411923952358,6.61670993636388,6.72841209020518,867397.240501366,0.0,1.0
2024-03-27,20.53,20.6,20.09,20.59,261817,6.74483887753478,6.76783637979622,6.60028314903428,6.7645510223303,796920.891305944,0.0,1.0
2024-03-28,20.7,20.9079,20.47,20.47,285904,6.80068995445543,6.86899253617191,6.72512673273925,6.72512673273925,870237.114121446,0.0,1.0
2024-04-01,21.01,21.2,20.68,20.86,346824,6.90253603589896,6.96495782775145,6.79411923952358,6.85325567391015,1055665.94684949,0.0,1.0
2024-04-02,20.59,20.75,20.16,20.75,368757,6.7645510223303,6.81711674178503,6.62328065129572,6.81711674178503,1122425.80548744,0.0,1.0
2024-04-03,20.83,20.91,20.3618,20.51,408095,6.84339960151239,6.86968246123976,6.68957916495799,6.73826816260294,1242163.15646998,0.0,1.0
2024-04-04,18.09,19.98,18.01,19.97,663596,6.30887194180713,6.96800781632429,6.28097201061064,6.96452032492473,1902788.92181181,1.113,1.0
2024-04-05,18.59,18.75,18.025,18.25,179528,6.48324651178521,6.5390463741782,6.28620324770998,6.36467180420011,514776.896718835,0.0,1.0
2024-04-08,18.58,18.68,18.27,18.44,241835,6.47975902038565,6.51463393438127,6.37164678699924,6.43093414079179,693435.401820325,0.0,1.0
2024-04-09,18.73,18.7355,18.3301,18.7,194024,6.53207139137908,6.53398951164884,6.39260661031061,6.52160891718039,556342.590620823,0.0,1.0
2024-04-10,18.31,18.5799,18.04,18.26,235915,6.38559675259749,6.47972414547166,6.29143448480932,6.36815929559968,676460.449564545,0.0,1.0
2024-04-11,18.67,18.73,18.29,18.34,160832,6.51114644298171,6.53207139137908,6.37862176979836,6.39605922679617,461168.16236511,0.0,1.0
2024-04-12,18.04,18.27,17.8,18.27,249305,6.29143448480932,6.37164678699924,6.20773469121984,6.37164678699924,714854.809480911,0.0,1.0
2024-04-15,17.73,18.15,17.62,18.15,221111,6.18332225142291,6.3297968902045,6.14495984602773,6.3297968902045,634011.599362763,0.0,1.0
2024-04-16,18.13,18.2,17.89,17.89,183252,6.32282190740537,6.34723434720231,6.23912211381589,6.23912211381589,525455.059252707,0.0,1.0
2024-04-17,17.11,18.19,17.1,18.19,204634,5.96709778465008,6.34374685580275,5.96361029325052,6.34374685580275,586765.604714373,0.0,1.0
2024-04-18,17.17,17.39,16.89,17.3,111201,5.98802273304745,6.06474754383781,5.89037297385972,6.03336012124175,318856.70030319,0.0,1.0
2024-04-19,16.25,17.056,16.18,17.0,275876,5.66717352428777,5.94826533109245,5.64276108449084,5.9287353792549,791044.244681639,0.0,1.0
2024-04-22,16.57,16.64,16.24,16.44,188083,5.77877324907375,5.80318568887068,5.66368603288821,5.73343586087945,539307.423162785,0.0,1.0
2024-04-23,16.93,17.0,16.68,17.0,163291,5.90432293945797,5.9287353792549,5.81713565446893,5.9287353792549,468219.075810543,0.0,1.0
2024-04-24,16.91,17.28,16.81,17.2,143976,5.89734795665885,6.02638513844263,5.86247304266323,5.99848520724614,412835.42668548,0.0,1.0
2024-04-25,17.09,17.1696,16.4201,16.72,107522,5.96012280185096,5.98788323339147,5.72649575299432,5.83108562006717,308307.570345587,0.0,1.0
2024-04-26,17.36,17.4962,17.15,17.15,130820,6.05428506963912,6.10178470250115,5.98104775024833,5.98104775024833,375112.036165712,0.0,1.0
2024-04-29,17.64,17.67,17.33,17.66,161582,6.15193482882685,6.16239730302554,6.04382259544044,6.15890981162597,463318.705302921,0.0,1.0
2024-04-30,17.54,17.8,17.5101,17.8,107877,6.11705991483123,6.20773469121984,6.10663231554654,6.20773469121984,309325.494002817,0.0,1.0
2024-05-01,16.41,16.9711,16.02,16.66,301774,5.72297338668076,5.91865652911017,5.58696122209785,5.8101606716698,865303.926019504,0.0,1.0
2024-05-02,16.45,16.53,15.88,16.5,183541,5.73692335227901,5.7648232834755,5.53813634250399,5.75436080927682,526283.735131409,0.0,1.0
2024-05-03,16.8,16.86,16.54,16.65,253561,5.85898555126367,5.87991049966104,5.76831077487506,5.80667318027024,727058.423805336,0.0,1.0
2024-05-06,16.6,16.65,16.3784,16.42,156772,5.96762090836001,5.98559567013218,5.88795676418576,5.90291176598021,436089.228850695,0.5115,1.0
2024-05-07,16.63,16.7,16.55,16.55,119974,5.97840576542332,6.00357043190435,5.94964614658785,5.94964614658785,333729.040531046,0.0,1.0
2024-05-08,16.6,16.6699,16.51,16.51,197240,5.96762090836001,5.99274962531751,5.93526633717011,5.93526633717011,548658.175557568,0.0,1.0
2024-05-09,16.58,16.65,16.4793,16.6,183888,5.96043100365115,5.98559567013218,5.924229833442,5.96762090836001,511517.210438704,0.0,1.0
2024-05-10,16.6,16.8899,16.51,16.65,109184,5.96762090836001,6.07183857711505,5.93526633717011,5.98559567013218,303714.734536998,0.0,1.0
2024-05-13,16.49,16.7177,16.46,16.57,105531,5.92807643246124,6.0099334975717,5.91729157539794,5.95683605129671,293553.264676362,0.0,1.0
2024-05-14,16.77,16.78,16.3215,16.34,87317,6.02873509838539,6.03233005073982,5.86750148528904,5.87415214714474,242887.780952951,0.0,1.0
2024-05-15,17.23,17.2497,16.8,16.8,113206,6.19410290668934,6.20118496282758,6.03951995544869,6.03951995544869,314902.643592426,0.0,1.0
2024-05-16,17.39,17.4,17.29,17.3,76321,6.25162214436028,6.25521709671471,6.21567262081594,6.21926757317038,212300.449283761,0.0,1.0
2024-05-17,17.37,17.43,17.215,17.4,150755,6.24443223965141,6.26600195377802,6.18871047815769,6.25521709671471,419351.872116108,0.0,1.0
2024-05-20,17.56,17.75,17.4,17.43,116498,6.31273633438565,6.3810404291199,6.25521709671471,6.26600195377802,324059.927682547,0.0,1.0
2024-05-21,17.45,17.59,17.321,17.59,131625,6.27319185848688,6.32352119144896,6.22681697311469,6.32352119144896,366138.371312943,0.0,1.0
2024-05-22,17.52,17.85,17.38,17.64,166258,6.29835652496792,6.41698995266423,6.24802719200585,6.34149595322112,462476.226687538,0.0,1.0
2024-05-23,17.11,18.25,16.85,17.94,179844,6.15096347843614,6.56078804684158,6.05749471722086,6.44934452385414,500268.104466513,0.0,1.0
2024-05-24,17.73,17.81,17.065,17.22,120559,6.37385052441103,6.4026101432465,6.13478619284118,6.19050795433491,335356.322181326,0.0,1.0
2024-05-28,18.14,18.24,17.65,17.99,174787,6.52124357094281,6.55719309448715,6.34509090557556,6.4673192856263,486201.158645207,0.0,1.0
2024-05-29,17.69,18.0,17.5,18.0,136659,6.35947071499329,6.47091423798074,6.29116662025905,6.47091423798074,380141.338539453,0.0,1.0
2024-05-30,17.9,18.0363,17.61,17.88,105320,6.4349647144364,6.48396391502733,6.33071109615782,6.42777480972753,292966.330611048,0.0,1.0
2024-05-31,17.77,18.1039,17.25,17.88,100120,6.38823033382876,6.50826579294331,6.20129281139821,6.42777480972753,278501.604830783,0.0,1.0
2024-06-03,17.7,18.0487,17.36,18.0,175170,6.36306566734773,6.48842165594683,6.24083728729698,6.47091423798074,487266.541332484,0.0,1.0
2024-06-04,17.315,17.64,17.21,17.6,168660,6.22466000170203,6.34149595322112,6.18691300198047,6.32711614380339,469157.817326807,0.0,1.0
2024-06-05,17.86,17.92,17.43,17.5,278819,6.42058490501867,6.44215461914527,6.26600195377802,6.29116662025905,775584.687947604,0.0,1.0
2024-06-06,17.1113,17.25,16.81,17.03,138618,6.4752641303296,6.52775103283711,6.36124607895605,6.44449855589658,366306.939093041,0.9008,1.0
2024-06-07,17.3,17.33,17.04,17.14,200475,6.5466720503236,6.55802466081549,6.44828275939388,6.48612479436685,529768.021574957,0.0,1.0
2024-06-10,16.59,17.1,16.53,16.86,423775,6.27799360201552,6.47098798037766,6.25528838103174,6.38016709644253,1119852.56686832,0.0,1.0
2024-06-11,16.51,16.7,16.27,16.66,240138,6.24771997403714,6.31961984048578,6.15689909010202,6.3044830264966,634580.03823403,0.0,1.0
2024-06-12,16.64,16.805,16.4705,16.59,206202,6.296914619502,6.3593539772074,6.23277237022282,6.27799360201552,544901.98570794,0.0,1.0
2024-06-13,16.59,16.86,16.33,16.65,164708,6.27799360201552,6.38016709644253,6.1796043110858,6.3006988229993,435251.434331303,0.0,1.0
2024-06-14,16.59,16.7,16.46,16.59,161245,6.27799360201552,6.31961984048578,6.22879895655066,6.27799360201552,426100.235135822,0.0,1.0
2024-06-17,16.54,16.6,16.137,16.53,170895,6.25907258452903,6.28177780551282,6.10656918358797,6.25528838103174,451600.977912719,0.0,1.0
2024-06-18,16.16,16.44,16.075,16.44,212747,6.11527285163175,6.22123054955607,6.08310712190473,6.22123054955607,562197.567207918,0.0,1.0
2024-06-20,16.87,17.1899,16.27,16.27,499845,6.38395129993983,6.50500796981836,6.15689909010202,6.15689909010202,1320872.41174278,0.0,1.0
2024-06-21,16.92,17.11,16.5422,17.11,148818,6.40287231742632,6.47477218387496,6.25990510929844,6.47477218387496,393261.09208002,0.0,1.0
2024-06-24,16.86,17.07,16.66,16.87,126253,6.38016709644253,6.45963536988577,6.3044830264966,6.38395129993983,333631.635006375,0.0,1.0
2024-06-25,16.9,16.98,16.55,16.98,107863,6.39530391043172,6.4255775384101,6.26285678802633,6.4255775384101,285034.882709264,0.0,1.0
2024-06-26,16.65,16.95,16.48,16.95,156439,6.3006988229993,6.41422492791821,6.23636736354525,6.41422492791821,413400.072463722,0.0,1.0
2024-06-27,16.88,16.9473,16.63,16.67,119413,6.38773550343713,6.41320319297393,6.29313041600471,6.30826722999389,315556.497120989,0.0,1.0
2024-06-28,17.17,17.5,16.88,16.99,392438,6.49747740485874,6.62235612026953,6.38773550343713,6.42936174190739,1037042.53822588,0.0,1.0
2024-07-01,16.78,17.15,16.3501,17.15,394731,6.34989346846416,6.48990899786414,6.18721056011537,6.48990899786414,1043101.93751991,0.0,1.0
2024-07-02,17.42,17.42,16.69,16.82,317728,6.59208249229116,6.59208249229116,6.31583563698849,6.36503028245335,839616.580416351,0.0,1.0
2024-07-03,17.42,17.4897,17.2583,17.4,164134,6.59208249229116,6.61845839066732,6.53089192173987,6.58451408529656,433734.602584781,0.0,1.0
2024-07-05,17.0,17.1,16.85,16.88,278846,6.71117137635109,6.75064885503551,6.65195515832446,6.66379840192979,706341.968364005,0.7347,1.0
2024-07-08,17.53,17.53,17.1,17.28,352559,6.92040201337851,6.92040201337851,6.75064885503551,6.82170831666746,893063.619433111,0.0,1.0
2024-07-09,17.47,17.6418,17.2663,17.46,268768,6.89671552616786,6.96453783454769,6.8162999020877,6.89276777829942,680813.488998432,0.0,1.0
2024-07-10,17.95,18.02,17.52,17.6,350169,7.08620742385306,7.11384165893216,6.91645426551007,6.9480362484576,887009.534725459,0.0,1.0
2024-07-11,17.96,18.0683,17.56,17.93,202049,7.09015517172151,7.13290928113673,6.93224525698383,7.07831192811618,511808.268241175,0.0,1.0
2024-07-12,17.88,18.288,17.8,17.95,284832,7.05857318877397,7.2196413018064,7.02699120582644,7.08620742385306,721505.04412133,0.0,1.0
2024-07-15,17.75,18.16,17.6101,18.08,124236,7.00725246648423,7.16911012909034,6.95202347380473,7.13752814614281,314700.948845135,0.0,1.0
2024-07-16,17.54,17.81,17.2481,17.81,223968,6.92434976124695,7.03093895369488,6.80911500096713,7.03093895369488,567331.064352903,0.0,1.0
2024-07-17,15.79,16.88,15.76,16.88,489930,6.23349388426963,6.66379840192979,6.22165064066431,6.66379840192979,1241036.70327198,0.0,1.0
2024-07-18,15.46,16.2,15.26,16.2,362483,6.10321820461105,6.39535154687575,6.02426324724222,6.39535154687575,918202.002963965,0.0,1.0
2024-07-19,15.03,15.45,14.96,15.45,304347,5.93346504626805,6.09927045674261,5.90583081118896,6.09927045674261,770938.292267703,0.0,1.0
2024-07-22,15.51,15.5399,15.16,15.32,272960,6.12295694395326,6.1347607100799,5.9847857685578,6.04794973445287,691432.201590264,0.0,1.0
2024-07-23,15.32,15.5778,15.3,15.3,125123,6.04794973445287,6.1497226745013,6.04005423871598,6.04005423871598,316947.799529523,0.0,1.0
2024-07-24,14.47,15.29,14.45,15.21,244363,5.71239116563531,6.03610649084754,5.70449566989843,6.00452450790001,618993.431554813,0.0,1.0
2024-07-25,13.87,14.5,13.7,14.5,457995,5.4755262935288,5.72423440924064,5.40841457976529,5.72423440924064,1160142.4793645,0.0,1.0
2024-07-26,14.0,14.14,13.85,14.14,170465,5.52684701581855,5.58211548597673,5.46763079779192,5.58211548597673,431803.158866077,0.0,1.0
2024-07-29,14.02,14.379,13.91,14.15,123949,5.53474251155543,5.67646666003249,5.49131728500257,5.58606323384517,313973.95206225,0.0,1.0
2024-07-30,13.85,14.1159,13.47,14.11,297802,5.46763079779192,5.57260141361379,5.31761637879113,5.57027224237141,754359.219292145,0.0,1.0
2024-07-31,14.59,15.2,14.28,14.91,520782,5.75976414005661,6.00057676003156,5.63738395613492,5.88609207184675,1319187.59088724,0.0,1.0
2024-08-01,13.5,14.8,13.2638,14.6,288550,5.32945962239646,5.84266684529389,5.23621381774386,5.76371188792506,730923.072130974,0.0,1.0
2024-08-02,13.53,13.85,13.41,13.62,268289,5.34130286600178,5.46763079779192,5.29392989158048,5.37683259681776,679600.138967066,0.0,1.0
2024-08-05,13.6,14.09,12.091,12.24,244703,5.36893710108087,5.56237674663452,4.773221947733,4.83204339097279,619854.682098998,0.0,1.0
2024-08-06,13.26,13.87,13.1901,13.68,206139,5.23471367355385,5.4755262935288,5.20711891595344,5.40051908402841,522168.605669752,0.0,1.0
2024-08-07,12.77,13.42,12.7338,13.2,113785,5.21126405121531,5.47652024802736,5.19649132148516,5.3867412275679,278825.719771605,0.4306,1.0
2024-08-08,13.46,13.46,12.81,13.01,193769,5.49284370629272,5.49284370629272,5.22758750948066,5.30920480080745,474823.402859992,0.0,1.0
2024-08-09,13.36,13.5,13.17,13.5,125023,5.45203506062933,5.50916716455808,5.37449863386888,5.50916716455808,306364.001959884,0.0,1.0
2024-08-12,13.58,13.65,13.27,13.33,125787,5.54181408108879,5.57038013305317,5.41530727953227,5.43979246693031,308236.154263839,0.0,1.0
2024-08-13,13.93,13.93,13.63,13.63,87223,5.68464434091067,5.68464434091067,5.56221840392049,5.56221840392049,213736.571214472,0.0,1.0
2024-08-14,13.91,14.0081,13.7036,13.95,61035,5.67648261177799,5.71651589317378,5.59225356712875,5.69280607004335,149563.89512027,0.0,1.0
2024-08-15,14.17,14.225,14.0,14.12,133477,5.78258509050281,5.80502984561768,5.71321039287504,5.76218076767111,327080.20035993,0.0,1.0
2024-08-16,14.34,14.35,14.1,14.1,101722,5.85195978813058,5.85604065269692,5.75401903853844,5.75401903853844,249265.807150391,0.0,1.0
2024-08-19,14.71,14.71,14.3,14.34,309427,6.00295177708514,6.00295177708514,5.83563632986522,5.85195978813058,758238.836329643,0.0,1.0
2024-08-20,14.85,14.91,14.71,14.87,143043,6.06008388101388,6.08456906841192,6.00295177708514,6.06824561014656,350521.311537459,0.0,1.0
2024-08-21,14.89,14.89,14.7533,14.8,78275,6.07640733927924,6.07640733927924,6.02062192065738,6.03967955818219,191809.845015797,0.0,1.0
2024-08-22,14.71,14.92,14.63,14.92,175826,6.00295177708514,6.08864993297826,5.97030486055442,6.08864993297826,430854.778789491,0.0,1.0
2024-08-23,14.96,14.99,14.71,14.71,104588,6.10497339124362,6.11721598494264,6.00295177708514,6.00295177708514,256288.828751353,0.0,1.0
2024-08-26,14.67,15.21,14.53,14.94,106045,5.98662831881978,6.2069950054021,5.92949621489103,6.09681166211094,259859.150618973,0.0,1.0
2024-08-27,14.71,14.75,14.511,14.65,52008,6.00295177708514,6.01927523535049,5.92174257221498,5.9784665896871,127443.582492259,0.0,1.0
2024-08-28,14.39,14.7,14.1851,14.7,64841,5.87236411096228,5.99887091251879,5.78874719599798,5.99887091251879,158890.350184213,0.0,1.0
2024-08-29,14.37,14.59,14.24,14.41,125481,5.8642023818296,5.95398140228906,5.81115114246719,5.88052584009495,307486.313157805,0.0,1.0
2024-08-30,14.61,14.63,14.35,14.35,66981,5.96214313142174,5.97030486055442,5.85604065269692,5.85604065269692,164134.337004191,0.0,1.0
2024-09-03,13.76,14.51,13.54,14.51,174500,5.6152696432829,5.92133448575835,5.52549062282343,5.92133448575835,427605.467330009,0.0,1.0
2024-09-04,14.03,14.11,13.76,13.77,77887,5.72545298657406,5.75809990310478,5.6152696432829,5.61935050784924,190859.066097034,0.0,1.0
2024-09-05,13.83,14.0,13.7,13.79,143559,5.64383569524728,5.71321039287504,5.59078445588486,5.62751223698192,351785.749480967,0.0,1.0
2024-09-06,12.5,12.9,12.288,12.9,152867,5.48035626071972,5.65572766106275,5.38740941853791,5.65572766106275,348670.307019247,0.9294,1.0
2024-09-09,12.83,12.83,12.51,12.64,175776,5.62503766600272,5.62503766600272,5.4847405457283,5.54173625083978,400922.840682523,0.0,1.0
2024-09-10,13.21,13.21,12.74,12.92,147353,5.7916404963286,5.7916404963286,5.58557910092554,5.6644962310799,336093.569901988,0.0,1.0
2024-09-11,13.68,13.69,13.05,13.39,117654,5.99770189173166,6.00208617674024,5.72149193619139,5.87055762648297,268353.904387752,0.0,1.0
2024-09-12,13.74,13.76,13.5205,13.62,105437,6.02400760178312,6.03277617180027,5.92777254584488,5.97139618168021,240488.471424103,0.0,1.0
2024-09-13,13.87,13.88,13.73,13.85,100020,6.0810033068946,6.08538759190318,6.01962331677454,6.07223473687745,228132.979047572,0.0,1.0
2024-09-16,13.85,14.01,13.77,13.85,122373,6.07223473687745,6.14238329701466,6.03716045680884,6.07223473687745,279117.346980489,0.0,1.0
2024-09-17,13.77,13.99,13.6201,13.93,97242,6.03716045680884,6.13361472699751,5.97144002453029,6.10730901694606,221796.712143011,0.0,1.0
2024-09-18,13.73,13.94,13.58,13.92,63903,6.01962331677454,6.11169330195463,5.9538590416459,6.10292473193748,145754.666667436,0.0,1.0
2024-09-19,14.18,14.32,13.95,14.0,104836,6.21691614216045,6.27829613228051,6.11607758696321,6.13799901200609,239117.666381036,0.0,1.0
2024-09-20,14.3,14.3,14.01,14.22,93933,6.26952756226336,6.26952756226336,6.14238329701466,6.23445328219475,214249.301348486,0.0,1.0
2024-09-23,14.3,14.34,14.2195,14.31,134466,6.26952756226336,6.28706470229766,6.23423406794433,6.27391184727194,306699.951615785,0.0,1.0
2024-09-24,14.45,14.4807,14.194,14.39,66793,6.335291837392,6.34875159236833,6.22305414117246,6.30898612734054,152346.391416961,0.0,1.0
2024-09-25,14.65,14.679,14.46,14.5,104706,6.42297753756351,6.43569196408838,6.33967612240057,6.35721326243488,238821.152810988,0.0,1.0
2024-09-26,15.03,15.03,14.72,14.9,144615,6.58958036788939,6.58958036788939,6.45366753262354,6.53258466277791,329848.537942057,0.0,1.0
2024-09-27,14.73,15.05,14.7152,15.01,78166,6.45805181763212,6.59834893790654,6.45156307581943,6.58081179787224,178286.767048915,0.0,1.0
2024-09-30,14.8,14.8,14.58,14.71,107503,6.48874181269215,6.48874181269215,6.39228754250348,6.44928324761497,245200.756314248,0.0,1.0
2024-10-01,14.44,14.8,14.28,14.8,131380,6.33090755238342,6.48874181269215,6.26075899224621,6.48874181269215,299661.175637572,0.0,1.0
2024-10-02,14.41,14.67,14.33,14.39,98415,6.31775469735769,6.43174610758066,6.28268041728909,6.30898612734054,224472.176894289,0.0,1.0
2024-10-03,14.67,14.92,14.45,14.45,117697,6.43174610758066,6.54135323279506,6.335291837392,6.335291837392,268451.98195323,0.0,1.0
2024-10-04,15.21,15.21,14.78,14.87,182733,6.66849749804376,6.66849749804376,6.479973242675,6.51943180775218,416790.878427313,0.0,1.0
2024-10-07,15.23,15.29,15.0522,15.28,135913,6.67726606806091,6.70357177811236,6.59931348060843,6.69918749310379,310000.375737778,0.0,1.0
2024-10-08,15.32,15.36,15.17,15.24,92655,6.71672463313809,6.73426177317239,6.65096035800945,6.68165035306948,211334.344867554,0.0,1.0
2024-10-09,15.24,15.5,15.12,15.5,104555,6.68165035306948,6.79564176329245,6.62903893296657,6.79564176329245,238476.74089501,0.0,1.0
2024-10-10,14.77,15.28,14.5896,15.17,195425,6.47558895766642,6.69918749310379,6.39649645611172,6.65096035800945,445739.726358445,0.0,1.0
2024-10-11,15.07,15.14,14.6821,14.9,222814,6.6071175079237,6.63780750298373,6.43705109244104,6.53258466277791,508210.573820292,0.0,1.0
2024-10-14,14.9,15.12,14.88,15.1,258709,6.53258466277791,6.62903893296657,6.52381609276076,6.62027036294942,590082.53225773,0.0,1.0
2024-10-15,14.21,14.84,14.125,14.84,426880,6.23006899718618,6.50627895272645,6.19280257461328,6.50627895272645,973659.329092455,0.0,1.0
2024-10-16,14.18,14.35,14.08,14.35,370353,6.21691614216045,6.29144898730624,6.17307329207469,6.29144898730624,844728.38621481,0.0,1.0
2024-10-17,13.32,13.6,13.305,13.6,541719,6.24374796641294,6.37499792366486,6.23671671870301,6.37499792366486,1155667.5764005,0.9212,1.0
2024-10-18,13.32,13.47,13.2561,13.47,370886,6.24374796641294,6.31406044351218,6.21379485116866,6.31406044351218,791223.72436794,0.0,1.0
2024-10-21,13.45,13.45,13.18,13.33,420960,6.30468544656561,6.30468544656561,6.17812298778697,6.24843546488622,898048.292493997,0.0,1.0
2024-10-22,13.2,13.38,13.04,13.38,231242,6.18749798473354,6.27187295725263,6.11249800916101,6.27187295725263,493316.427339644,0.0,1.0
2024-10-23,13.08,13.14,12.92,13.1,287350,6.13124800305414,6.15937299389384,6.05624802748162,6.14062300000071,613013.532991615,0.0,1.0
2024-10-24,13.18,13.26,13.07,13.26,158867,6.17812298778697,6.21562297557324,6.12656050458086,6.21562297557324,338916.377051605,0.0,1.0
2024-10-25,13.36,13.5,13.3,13.32,181113,6.26249796030607,6.32812293893203,6.23437296946637,6.24374796641294,386374.52584204,0.0,1.0
2024-10-28,13.6,13.6,13.41,13.55,223130,6.37499792366486,6.37499792366486,6.28593545267248,6.35156043129844,476010.821703215,0.0,1.0
2024-10-29,14.01,14.0789,13.538,13.69,391417,6.56718536106946,6.59948222555038,6.3459354331305,6.41718540992441,835023.205300083,0.0,1.0
2024-10-30,12.93,13.3,12.88,13.3,610896,6.0609355259549,6.23437296946637,6.03749803358848,6.23437296946637,1303245.22446649,0.0,1.0
2024-10-31,12.59,12.9,12.5141,12.88,299821,5.90156057786328,6.04687303053505,5.86598246445106,6.03749803358848,639618.34165679,0.0,1.0
2024-11-01,12.41,12.6,12.36,12.59,240195,5.81718560534418,5.90624807633656,5.79374811297777,5.90156057786328,512416.166893756,0.0,1.0
2024-11-04,12.35,12.5691,12.27,12.44,214822,5.78906061450449,5.89176370605412,5.75156062671822,5.83124810076403,458287.082597266,0.0,1.0
2024-11-05,12.47,12.52,12.37,12.5,163907,5.84531059618388,5.8687480885503,5.79843561145105,5.85937309160373,349668.380553529,0.0,1.0
2024-11-06,12.75,12.7501,12.442,12.69,342957,5.9765605534358,5.97660742842054,5.83218560045869,5.94843556259611,731641.838295477,0.0,1.0
2024-11-07,13.08,13.08,12.788,12.86,410454,6.13124800305414,6.13124800305414,5.99437304763428,6.02812303664192,875635.485194154,0.0,1.0
2024-11-08,13.03,13.159,12.98,13.12,679959,6.10781051068773,6.16827924099308,6.08437301832131,6.14999799694727,1450579.67245326,0.0,1.0
2024-11-11,12.99,13.08,12.7806,13.08,934213,6.0890605167946,6.13124800305414,5.99090429876405,6.13124800305414,1992988.38244891,0.0,1.0
2024-11-12,12.72,13.02,12.53,13.02,794195,5.96249805801596,6.10312301221445,5.87343558702358,6.10312301221445,1694283.21849408,0.0,1.0
2024-11-13,12.39,12.779,12.3501,12.73,1001499,5.80781060839762,5.99015429900833,5.78910748948922,5.96718555648924,2136531.89586765,0.0,1.0
2024-11-14,11.54,11.7,11.515,11.64,602757,5.7909356138938,5.87122588237066,5.77839025944429,5.84111703169184,1201155.77926845,0.814,1.0
2024-11-15,11.26,11.43,11.15,11.4,794320,5.65042764405929,5.73573605431596,5.59522808448144,5.72068162897654,1582896.68736906,0.0,1.0
2024-11-18,11.52,11.62,11.415,11.5,676700,5.78089933033419,5.83108074813223,5.72820884164625,5.77086304677458,1348507.13609457,0.0,1.0
2024-11-19,11.56,11.56,11.4,11.4,506881,5.80097189745341,5.80097189745341,5.72068162897654,5.72068162897654,1010097.00849823,0.0,1.0
2024-11-20,11.45,11.54,11.3,11.54,490803,5.74577233787556,5.7909356138938,5.6705002111785,5.7909356138938,978057.260110278,0.0,1.0
2024-11-21,11.5,11.6049,11.315,11.6,425126,5.77086304677458,5.82350335404473,5.67802742384821,5.82104446457262,847178.136159808,0.0,1.0
2024-11-22,11.62,11.62,11.5,11.5,341924,5.83108074813223,5.83108074813223,5.77086304677458,5.77086304677458,681375.726321858,0.0,1.0
2024-11-25,11.76,11.7996,11.65,11.75,407316,5.90133473304949,5.92120657449751,5.84613517347164,5.89631659126968,811686.910958323,0.0,1.0
2024-11-26,11.6,11.87,11.515,11.87,477369,5.82104446457262,5.95653429262733,5.77839025944429,5.95653429262733,951286.394340669,0.0,1.0
2024-11-27,11.48,11.6,11.24,11.6,537170,5.76082676321498,5.82104446457262,5.64039136049968,5.82104446457262,1070456.00457503,0.0,1.0
2024-11-29,11.52,11.61,11.46,11.5,300128,5.78089933033419,5.82606260635243,5.75079047965537,5.77086304677458,598085.931345932,0.0,1.0
2024-12-02,11.83,11.838,11.59,11.62,626720,5.93646172550812,5.94047623893196,5.81602632279282,5.83108074813223,1248908.51534386,0.0,1.0
2024-12-03,11.82,11.87,11.7401,11.86,442162,5.93144358372831,5.95653429262733,5.89134863090768,5.95151615084753,881126.957750627,0.0,1.0
2024-12-04,11.96,11.96,11.77,11.92,456343,6.00169756864557,6.00169756864557,5.90635287482929,5.98162500152635,909386.422353784,0.0,1.0
2024-12-05,11.81,12.0,11.74,12.0,553617,5.92642544194851,6.02177013576478,5.89129844948988,6.02177013576478,1103231.0849169,0.0,1.0
2024-12-06,11.65,11.8879,11.54,11.85,1061403,5.84613517347164,5.96551676641318,5.7909356138938,5.94649800906772,2115131.54983329,0.0,1.0
2024-12-09,11.0,11.415,10.92,11.41,1845231,5.51995595778438,5.72820884164625,5.47981082354595,5.72569977075635,3677120.09936889,0.0,1.0
2024-12-10,10.77,11.05,10.71,11.05,1094377,5.40453869684889,5.5450466666834,5.37442984617007,5.5450466666834,2180841.13207887,0.0,1.0
2024-12-11,10.91,10.98,10.65,10.85,1122566,5.47479268176615,5.50991967422478,5.34432099549125,5.44468383108732,2237015.31215774,0.0,1.0
2024-12-12,10.66,10.7699,10.56,10.61,631320,5.50199101021269,5.55871416331047,5.45037758610187,5.47618429815728,1223170.15558698,0.3042,1.0
2024-12-13,10.37,10.71,10.26,10.71,943396,5.35231208029133,5.52779772226809,5.29553731376943,5.52779772226809,1827811.30345963,0.0,1.0
2024-12-16,10.41,10.48,10.14,10.35,743430,5.37295744993565,5.40908684681322,5.23360120483646,5.34198939546917,1440381.08846231,0.0,1.0
2024-12-17,10.29,10.45,10.15,10.23,764847,5.31102134100268,5.39360281957998,5.23876254724754,5.28005328653619,1481876.10718848,0.0,1.0
2024-12-18,10.04,10.4977,9.96,10.3,903315,5.18198778072564,5.41822242288084,5.14069704143699,5.31618268341376,1750155.14967695,0.0,1.0
2024-12-19,9.86,10.19,9.82,10.13,668469,5.08908361732618,5.25940791689186,5.06843824768186,5.22843986242538,1295145.61670004,0.0,1.0
2024-12-20,9.91,10.08,9.77,9.77,382376,5.11489032938159,5.20263315036997,5.04263153562645,5.04263153562645,740846.023273024,0.0,1.0
2024-12-23,10.31,10.355,10.01,10.03,1082450,5.32134402582484,5.34457006667471,5.1665037534924,5.17682643831456,2097225.70948984,0.0,1.0
2024-12-24,10.41,10.44,10.3,10.41,369046,5.37295744993565,5.3884414771689,5.31618268341376,5.37295744993565,715019.408919014,0.0,1.0
2024-12-26,10.37,10.45,10.36,10.39,292484,5.35231208029133,5.39360281957998,5.34715073788025,5.36263476511349,566682.030961638,0.0,1.0
2024-12-27,10.37,10.4252,10.185,10.3,544602,5.35231208029133,5.3808026904005,5.25682724568632,5.31618268341376,1055155.7262133,0.0,1.0
2024-12-30,10.22,10.33,10.2,10.3,464706,5.27489194412511,5.331666710647,5.26456925930295,5.31618268341376,900358.788446749,0.0,1.0
2024-12-31,10.11,10.2978,10.0623,10.25,383105,5.21811717760321,5.31504718808332,5.19349757430236,5.29037597135835,742258.446518642,0.0,1.0
2025-01-02,10.11,10.275,10.015,10.22,303494,5.21811717760321,5.30327932738606,5.16908442469794,5.27489194412511,588013.690679393,0.0,1.0
2025-01-03,10.42,10.42,10.18,10.2,383172,5.37811879234673,5.37811879234673,5.25424657448078,5.26456925930295,742388.257708569,0.0,1.0
2025-01-06,10.64,10.7,10.56,10.63,760888,5.49166832539052,5.52263637985701,5.45037758610187,5.48650698297944,1474205.62210015,0.0,1.0
2025-01-07,10.5,10.77,10.46,10.72,801575,5.41940953163539,5.55876577673458,5.39876416199106,5.53295906467917,1553035.8890335,0.0,1.0
2025-01-08,9.74,10.03,9.61,10.03,1400795,5.20283960406641,5.35774961281172,5.133397186353,5.35774961281172,2622364.77352413,0.3404,1.0
2025-01-10,9.32,9.55,9.21,9.55,1175142,4.9784871776077,5.10134683971604,4.91972820877327,5.10134683971604,2199930.028797,0.0,1.0
2025-01-13,9.41,9.4273,9.22,9.24,692883,5.02656269756314,5.03580388084346,4.92506993321277,4.93575338209175,1297114.83220151,0.0,1.0
2025-01-14,9.36,9.5,9.24,9.49,427022,4.99985407536567,5.07463821751858,4.93575338209175,5.06929649307908,799408.514679037,0.0,1.0
2025-01-15,9.6,9.62,9.46,9.47,485960,5.12805546191351,5.13873891079249,5.0532713197606,5.0586130442001,909743.670802499,0.0,1.0
2025-01-16,9.53,9.66,9.51,9.64,209412,5.09066339083706,5.16010580855047,5.07997994195807,5.14942235967148,392030.705387466,0.0,1.0
2025-01-17,9.69,9.73,9.64,9.7,513262,5.17613098186895,5.19749787962692,5.14942235967148,5.18147270630844,960854.5064685,0.0,1.0
2025-01-21,9.73,9.8399,9.68,9.77,361949,5.19749787962692,5.25620343121695,5.17078925742945,5.21886477738489,677588.303365079,0.0,1.0
2025-01-22,9.85,9.92,9.75,9.83,388884,5.26159857290084,5.29899064397729,5.20818132850591,5.25091512402185,728012.094979749,0.0,1.0
2025-01-23,9.84,9.8641,9.68,9.76,320844,5.25625684846135,5.26913040436053,5.17078925742945,5.2135230529454,600637.497561439,0.0,1.0
2025-01-24,9.84,9.965,9.81,9.9,435303,5.25625684846135,5.32302840395501,5.24023167514287,5.28830719509831,814910.999117911,0.0,1.0
2025-01-27,9.3,9.54,9.13,9.53,965702,4.96780372872871,5.09600511527655,4.87699441325733,5.09066339083706,1807846.90587973,0.0,1.0
2025-01-28,9.24,9.36,9.14,9.36,557791,4.93575338209175,4.99985407536567,4.88233613769682,4.99985407536567,1044215.22734504,0.0,1.0
2025-01-29,9.44,9.52,9.29,9.29,401938,5.04258787088162,5.08532166639756,4.96246200428922,4.96246200428922,752449.89619519,0.0,1.0
2025-01-30,9.55,9.645,9.4401,9.55,465393,5.10134683971604,5.15209322189123,5.04264128812601,5.10134683971604,871241.123108461,0.0,1.0
2025-01-31,9.42,9.6,9.3704,9.6,705759,5.03190442200263,5.12805546191351,5.00540946878274,5.12805546191351,1321219.40769179,0.0,1.0
2025-02-03,9.28,9.36,9.21,9.21,545081,4.95712027984972,4.99985407536567,4.91972820877327,4.91972820877327,1020421.41292431,0.0,1.0
2025-02-04,9.65,9.65,9.338,9.4,663633,5.15476408411097,5.15476408411097,4.98810228159878,5.02122097312364,1242357.23410502,0.0,1.0
2025-02-05,9.15,9.15,8.77,9.0,2637937,4.88767786213631,4.88767786213631,4.68469233343557,4.80755199554391,4938362.18973935,0.0,1.0
2025-02-06,8.67,8.79,8.5929,8.73,958360,4.83490162467412,4.90182067830283,4.79190613271767,4.86836115148847,1718541.93632327,0.3812,1.0
2025-02-07,8.5,8.655,8.47,8.6,992541,4.74009963203345,4.82653674297053,4.72336986862627,4.79586551005737,1779835.69015843,0.0,1.0
2025-02-10,8.71,8.76,8.56,8.56,544912,4.85720797588369,4.88509091489565,4.7735591588478,4.7735591588478,977142.330236849,0.0,1.0
2025-02-11,8.76,8.859,8.63,8.67,457209,4.88509091489565,4.94029913413933,4.81259527346455,4.83490162467412,819872.323724307,0.0,1.0
2025-02-12,8.8,8.8151,8.64,8.72,343498,4.90739726610522,4.91581791368683,4.81817186126694,4.86278456368608,615964.478946504,0.0,1.0
2025-02-13,8.84,8.95,8.755,8.85,671471,4.92970361731479,4.9910460831411,4.88230262099445,4.93528020511718,1204089.35319183,0.0,1.0
2025-02-14,8.94,8.9788,8.87,8.87,467647,4.98546949533871,5.00710665601199,4.94643338072196,4.94643338072196,838589.862782013,0.0,1.0
2025-02-18,9.01,9.055,8.96,9.0,519541,5.02450560995546,5.04960025506622,4.9966226709435,5.01892902215306,931646.767539682,0.0,1.0
2025-02-19,9.05,9.1021,8.96,9.04,303085,5.04681196116503,5.07586598361549,4.9966226709435,5.04123537336263,543495.432583308,0.0,1.0
2025-02-20,9.04,9.13,8.975,9.03,320321,5.04123537336263,5.09142466358416,5.00498755264708,5.03565878556024,574403.221738186,0.0,1.0
2025-02-21,8.81,9.145,8.7949,9.07,697317,4.91297385390761,5.09978954528775,4.904553206326,5.05796513676981,1250436.69123413,0.0,1.0
2025-02-24,8.64,8.86,8.6216,8.84,469018,4.81817186126694,4.94085679291957,4.80791093971054,4.92970361731479,841048.355409731,0.0,1.0
2025-02-25,8.32,8.6688,8.2955,8.61,578069,4.63972105159039,4.83423243413783,4.62605841147453,4.80144209785976,1036599.83574905,0.0,1.0
2025-02-26,8.39,8.46,8.33,8.4,403730,4.67875716620714,4.71779328082388,4.64529763939278,4.68433375400953,723973.179130801,0.0,1.0
2025-02-27,8.03,8.465,8.02,8.44,726007,4.47800000532101,4.72058157472508,4.47242341751862,4.7066401052191,1301883.92207965,0.0,1.0
2025-02-28,8.05,8.175,7.96,8.01,585069,4.4891531809258,4.5588605284557,4.43896389070427,4.46684682971623,1049152.3145193,0.0,1.0
2025-03-03,7.95,8.225,7.84,8.15,548842,4.43338730290187,4.58674346746766,4.37204483707556,4.54491905894972,984189.650460723,0.0,1.0
2025-03-04,8.08,8.23,7.745,7.76,443919,4.50588294433297,4.58953176136886,4.31906725295283,4.32743213465642,796040.54617335,0.0,1.0
2025-03-05,8.16,8.17,7.9799,8.1,493138,4.55049564675211,4.5560722345545,4.45006130043103,4.51703611993776,884300.610829528,0.0,1.0
2025-03-06,7.74,7.88,7.6901,7.77,540717,4.45753392808623,4.53816115675963,4.42879608015193,4.47481119137339,938893.488534102,0.2533,1.0
2025-03-07,7.85,7.855,7.58,7.76,623138,4.52088389347247,4.52376343735366,4.36538852388807,4.469052103611,1082008.16815111,0.0,1.0
2025-03-10,7.6,7.889,7.555,7.71,855528,4.37690669941284,4.54334433574577,4.3509908044821,4.44025666479908,1485526.93638003,0.0,1.0
2025-03-11,7.62,7.72,7.48,7.6,446082,4.38842487493761,4.44601575256146,4.30779764626422,4.37690669941284,774570.588962931,0.0,1.0
2025-03-12,7.9,7.95,7.74,7.77,270183,4.5496793322844,4.57847477109632,4.45753392808623,4.47481119137339,469142.00850465,0.0,1.0
2025-03-13,7.77,7.87,7.695,7.87,243059,4.47481119137339,4.53240206899724,4.4316180331555,4.53240206899724,422044.271642301,0.0,1.0
2025-03-14,7.96,7.99,7.87,7.89,226793,4.58423385885871,4.60151112214587,4.53240206899724,4.54392024452201,393800.21516822,0.0,1.0
2025-03-17,8.15,8.2382,8.03,8.05,262552,4.69365652634403,4.74445168040827,4.62454747319541,4.63606564872018,455891.646095102,0.0,1.0
2025-03-18,8.11,8.1673,8.09,8.11,258236,4.67062017529449,4.70361974817296,4.65910199976972,4.67062017529449,448397.403642002,0.0,1.0
2025-03-19,8.28,8.34,8.03,8.2,186958,4.76852466725504,4.80307919382935,4.62454747319541,4.72245196515596,324631.274454768,0.0,1.0
2025-03-20,8.32,8.36,8.21,8.21,152061,4.79156101830458,4.81459736935412,4.72821105291834,4.72821105291834,264036.608355173,0.0,1.0
2025-03-21,8.32,8.36,8.22,8.24,140968,4.79156101830458,4.81459736935412,4.73397014068073,4.7454883162055,244774.877230927,0.0,1.0
2025-03-24,8.68,8.74,8.4419,8.45,780190,4.99888817775045,5.03344270432476,4.86176429812806,4.86642915921559,1354711.079584,0.0,1.0
2025-03-25,8.76,8.76,8.64,8.69,239880,5.04496087984954,5.04496087984954,4.97585182670091,5.00464726551284,416524.300196887,0.0,1.0
2025-03-26,8.48,8.79,8.37,8.7,408694,4.88370642250275,5.06223814313669,4.82035645711651,5.01040635327522,709650.585061975,0.0,1.0
2025-03-27,8.22,8.28,8.1417,8.19,339275,4.73397014068073,4.76852466725504,4.68887648350125,4.71669287739357,589112.397654239,0.0,1.0
2025-03-28,7.96,8.205,7.92,8.17,457954,4.58423385885871,4.72533150903715,4.56119750780917,4.7051747018688,795184.964867289,0.0,1.0
2025-03-31,7.94,7.95,7.6732,7.76,427428,4.57271568333394,4.57847477109632,4.4190632218335,4.469052103611,742180.042456875,0.0,1.0
2025-04-01,7.98,7.98,7.835,7.95,202543,4.59575203438348,4.59575203438348,4.51224526182889,4.57847477109632,351692.851987569,0.0,1.0
2025-04-02,8.0,8.0699,7.84,7.86,370895,4.60727020990825,4.64752623336732,4.51512480571009,4.52664298123486,644016.926469587,0.0,1.0
2025-04-03,7.04,7.45,7.02,7.31,789685,4.21363656134922,4.45903300881416,4.20166600293629,4.37523909992369,1319378.71694845,0.2765,1.0
2025-04-04,6.4,6.8097,6.25,6.76,1062881,3.83057869213565,4.0757955812244,3.74079950403872,4.04604874356828,1775825.25950079,0.0,1.0
2025-04-07,6.32,6.56,5.8849,6.07,466254,3.78269645848395,3.92634315943904,3.52227696021079,3.63306447832241,779001.25276798,0.0,1.0
2025-04-08,5.95,6.6299,5.825,6.48,508006,3.56124112784486,3.96818026109221,3.48642513776409,3.87846092578735,848759.067833521,0.0,1.0
2025-04-09,6.98,7.02,5.99,6.0,722347,4.17772488611044,4.20166600293629,3.58518224467071,3.59116752387717,1206872.68727602,0.0,1.0
2025-04-10,6.54,6.75,6.33,6.74,185632,3.91437260102612,4.04006346436182,3.78868173769042,4.03407818515536,310147.603138687,0.0,1.0
2025-04-11,6.89,6.926,6.67,6.67,398571,4.12385737325229,4.14540437839555,3.99218123071012,3.99218123071012,665918.808883111,0.0,1.0
2025-04-14,6.98,7.1156,6.9334,7.07,206637,4.17772488611044,4.25888527215007,4.14983348500833,4.2315923989686,345242.039463934,0.0,1.0
2025-04-15,7.07,7.1486,6.98,6.98,155463,4.2315923989686,4.27863669353139,4.17772488611044,4.17772488611044,259742.268718485,0.0,1.0
2025-04-16,6.61,6.7679,6.39,6.62,1343120,3.95626955547135,4.05077711414139,3.82459341292919,3.96225483467781,2244039.00581599,0.0,1.0
2025-04-17,6.54,6.68,6.485,6.68,143190,3.91437260102612,3.99816650991658,3.88145356539058,3.99816650991658,239236.959648275,0.0,1.0
2025-04-21,6.45,6.49,6.33,6.49,685596,3.86050508816796,3.88444620499381,3.78868173769042,3.88444620499381,1145470.37214204,0.0,1.0
2025-04-22,6.5,6.555,6.4334,6.49,181387,3.89043148420027,3.92335051983581,3.85056952468523,3.88444620499381,303055.20217698,0.0,1.0
2025-04-23,6.74,6.8889,6.73,6.8,214101,4.03407818515536,4.12319899253957,4.02809290594889,4.06998986039413,357712.63564254,0.0,1.0
2025-04-24,6.91,6.91,6.76,6.77,156282,4.13582793166521,4.13582793166521,4.04604874356828,4.05203402277474,261110.625935832,0.0,1.0
2025-04-25,6.99,7.0296,6.8424,6.9,197307,4.18371016531691,4.20741187097449,4.09536744422953,4.12984265245875,329653.794240675,0.0,1.0
2025-04-28,7.01,7.05,6.895,7.0,441573,4.19568072372983,4.21962184055568,4.12685001285552,4.18969544452337,737765.081240086,0.0,1.0
2025-04-29,7.02,7.06,6.96,7.0,367353,4.20166600293629,4.22560711976214,4.16575432769752,4.18969544452337,613760.841103938,0.0,1.0
2025-04-30,7.06,7.08,6.77,6.86,504371,4.22560711976214,4.23757767817506,4.05203402277474,4.1059015356329,842685.834030032,0.0,1.0
2025-05-01,6.75,6.855,6.72,6.8,601264,4.24146810965926,4.30744650247618,4.222617140283,4.27288639195304,956869.625108662,0.3365,1.0
2025-05-02,6.85,6.89,6.82,6.82,716428,4.30430467424681,4.32943930008182,4.28545370487054,4.28545370487054,1140145.08065899,0.0,1.0
2025-05-05,6.95,7.0382,6.89,6.89,357973,4.36714123883435,4.42256308880057,4.32943930008182,4.32943930008182,569689.005676413,0.0,1.0
2025-05-06,6.95,6.95,6.795,6.87,306348,4.36714123883435,4.36714123883435,4.26974456372366,4.31687198716432,487531.426981805,0.0,1.0
2025-05-07,7.02,7.1838,6.82,7.05,634087,4.41112683404563,4.51405312684003,4.28545370487054,4.4299778034219,1009105.13514243,0.0,1.0
2025-05-08,7.1,7.31,7.1,7.12,255704,4.46139608571567,4.59335287134951,4.46139608571567,4.47396339863318,406935.041211157,0.0,1.0
2025-05-09,7.25,7.2666,7.16,7.19,158524,4.55565093259699,4.56608180231852,4.4990980244682,4.51794899384446,252279.864503322,0.0,1.0
2025-05-12,7.47,7.59,7.435,7.56,405799,4.69389137468958,4.76929525219464,4.67189857708394,4.75044428281837,645800.741437156,0.0,1.0
2025-05-13,7.69,7.7099,7.54,7.57,296319,4.83213181678218,4.8446362931351,4.73787696990087,4.75672793927713,471570.974551235,0.0,1.0
2025-05-14,7.95,8.2004,7.88,8.09,1390365,4.9955068847098,5.15284964243701,4.95152128949852,5.08347807513236,2212668.70511822,0.0,1.0
2025-05-15,7.8,7.928,7.735,7.89,410714,4.90125203782848,4.98168284050054,4.86040827084658,4.95780494595727,653622.620357911,0.0,1.0
2025-05-16,7.92,7.98,7.8674,7.98,256003,4.97665591533354,5.01435785408606,4.94360388236049,5.01435785408606,407410.878809795,0.0,1.0
2025-05-19,7.8,7.8499,7.76,7.84,587257,4.90125203782848,4.93260748355767,4.87611741199346,4.9263866636635,934578.46375708,0.0,1.0
2025-05-20,7.76,7.81,7.65,7.81,239501,4.87611741199346,4.90753569428724,4.80699719094716,4.90753569428724,381149.099369245,0.0,1.0
2025-05-21,7.64,7.91,7.6,7.77,230161,4.80071353448841,4.97037225887478,4.77557890865339,4.88240106845222,366285.142274666,0.0,1.0
2025-05-22,7.59,7.6946,7.58,7.66,264618,4.76929525219464,4.83502229875321,4.76301159573588,4.81328084740592,421121.049084934,0.0,1.0
2025-05-23,7.57,7.6,7.395,7.44,271108,4.75672793927713,4.77557890865339,4.64676395124893,4.67504040531332,431449.430406542,0.0,1.0
2025-05-27,7.84,7.8608,7.71,7.76,393672,4.9263866636635,4.93945666909771,4.84469912969969,4.87611741199346,626501.468665639,0.0,1.0
2025-05-28,7.85,7.88,7.7285,7.88,474152,4.93267032012225,4.95152128949852,4.85632389414839,4.95152128949852,754579.76277396,0.0,1.0
2025-05-29,7.34,7.48,7.305,7.48,376674,4.87819101862485,4.97123553396647,4.85492988978945,4.97123553396647,566764.841607081,0.4233,1.0
2025-05-30,7.22,7.3,7.105,7.3,643933,4.79843857690347,4.85160687138439,4.72200915358714,4.85160687138439,968897.733187245,0.0,1.0
2025-06-02,7.41,7.43,7.22,7.22,371342,4.92471327629566,4.93800534991589,4.79843857690347,4.79843857690347,558742.015143219,0.0,1.0
2025-06-03,7.52,7.55,7.38,7.41,311069,4.99781968120693,5.01775779163728,4.90477516586532,4.92471327629566,468051.876460476,0.0,1.0
2025-06-04,7.58,7.61,7.48,7.56,246069,5.03769590206763,5.05763401249797,4.97123553396647,5.0244038284474,370249.228270103,0.0,1.0
2025-06-05,7.44,7.63,7.39,7.63,375541,4.94465138672601,5.07092608611821,4.91142120267543,5.07092608611821,565060.066216316,0.0,1.0
2025-06-06,7.5,7.5985,7.47,7.54,282653,4.9845276075867,5.04999107016634,4.96458949715636,5.01111175482716,425295.567983897,0.0,1.0
2025-06-09,7.76,7.78,7.64,7.66,423174,5.15732456464971,5.17061663826994,5.07757212292832,5.09086419654855,636731.351466347,0.0,1.0
2025-06-10,7.81,7.84,7.72,7.75,390014,5.19055474870029,5.21049285913063,5.13074041740925,5.15067852783959,586836.954327997,0.0,1.0
2025-06-11,7.7,7.8643,7.665,7.85,273297,5.11744834378901,5.22664272857921,5.09418721495361,5.21713889594075,411218.005268987,0.0,1.0
2025-06-12,7.62,7.78,7.59,7.71,590165,5.06428004930809,5.17061663826994,5.04434193887774,5.12409438059913,887995.38260417,0.0,1.0
2025-06-13,7.47,7.56,7.41,7.51,393162,4.96458949715636,5.0244038284474,4.92471327629566,4.99117364439682,591573.611812663,0.0,1.0
2025-06-16,7.87,7.96,7.58,7.61,669451,5.23043096956098,5.29024530085202,5.03769590206763,5.05763401249797,1007293.54821066,0.0,1.0
2025-06-17,7.9,8.07,7.88,7.95,519039,5.25036907999133,5.36335170576329,5.23707700637109,5.2835992640419,780975.210985886,0.0,1.0
2025-06-18,7.92,8.02,7.85,7.98,279281,5.26366115361156,5.33012152171271,5.21713889594075,5.30353737447225,420221.867527005,0.0,1.0
2025-06-20,8.0,8.2,7.9535,8.02,765907,5.31682944809248,5.44975018429479,5.28592537692545,5.33012152171271,1152426.65950067,0.0,1.0
2025-06-23,8.06,8.2201,7.94,8.1,1510407,5.35670566895318,5.46310871828313,5.27695322723179,5.38328981619364,2272643.14531193,0.0,1.0
2025-06-24,8.45,8.45,8.225,8.25,1097499,5.61590110454768,5.61590110454768,5.46636527632008,5.48298036834537,1651358.59363516,0.0,1.0
2025-06-25,8.68,8.715,8.5024,8.56,1693070,5.76875995118034,5.79202108001575,5.65072633743269,5.68900750945896,2547488.14725652,0.0,1.0
2025-06-26,8.23,8.3337,8.1546,8.32,773196,5.77733333866539,5.8501291427018,5.72440369908637,5.84051195354752,1101442.95074897,0.4629,1.0
2025-06-27,8.23,8.405,8.12,8.28,1096268,5.77733333866539,5.90018064538063,5.70011503158724,5.81243256915546,1561669.56467916,0.0,1.0
2025-06-30,8.13,8.26,8.09,8.26,542593,5.70713487768526,5.79839287695943,5.6790554932932,5.79839287695943,772941.446897985,0.0,1.0
2025-07-01,7.83,8.0401,7.78,7.99,957265,5.49653949474484,5.64402646126411,5.46144026425477,5.60885703231306,1363655.25203016,0.0,1.0
2025-07-02,7.95,8.0067,7.795,7.82,778873,5.58077764792101,5.62058017529674,5.47197003340179,5.48951964864683,1109530.02263165,0.0,1.0
2025-07-03,7.93,7.99,7.9,7.99,363209,5.56673795572498,5.60885703231306,5.54567841743094,5.60885703231306,517403.081105673,0.0,1.0
2025-07-07,7.79,7.9,7.7102,7.9,491849,5.46846011035278,5.54567841743094,5.41244173849063,5.54567841743094,700654.961850462,0.0,1.0
2025-07-08,7.95,8.0,7.855,7.91,349430,5.58077764792101,5.61587687841107,5.51408910998987,5.55269826352895,497774.445651829,0.0,1.0
2025-07-09,7.98,8.06,7.945,7.97,395029,5.60183718621505,5.65799595499916,5.577267724872,5.59481734011703,562731.710189155,0.0,1.0
2025-07-10,8.19,8.25,8.13,8.18,670789,5.74925395427334,5.79137303086142,5.70713487768526,5.74223410817532,955560.835143934,0.0,1.0
2025-07-11,8.3,8.3398,8.1,8.15,622885,5.82647226135149,5.85441124882158,5.68607533939121,5.72117456988128,887320.022836734,0.0,1.0
2025-07-14,8.32,8.36,8.09,8.27,750517,5.84051195354752,5.86859133793957,5.6790554932932,5.80541272305745,1069135.97466524,0.0,1.0
2025-07-15,8.64,8.765,8.5738,8.59,1582793,6.06514702868396,6.15289510490913,6.01867564751511,6.03004779819389,2254740.31467417,0.0,1.0
2025-07-16,8.86,8.8666,8.52,8.64,1218832,6.21958364284026,6.22421674126495,5.98090887550779,6.06514702868396,1736265.98501191,0.0,1.0
2025-07-17,8.88,8.9358,8.8,8.92,1061484,6.23362333503629,6.27279407626321,6.17746456625218,6.26170271942835,1512118.62080613,0.0,1.0
2025-07-18,8.72,8.8999,8.6961,8.87,1148787,6.12130579746807,6.24759282877134,6.10452836529382,6.22660348893828,1636484.59518939,0.0,1.0
2025-07-21,8.73,8.8853,8.73,8.79,1235656,6.12832564356609,6.23734385346824,6.12832564356609,6.17044472015417,1760232.32240036,0.0,1.0
2025-07-22,8.65,8.73,8.3698,8.73,1206272,6.07216687478197,6.12832564356609,5.87547078711563,6.12832564356609,1718373.85486456,0.0,1.0
2025-07-23,8.83,8.85,8.725,8.74,1466439,6.19852410454622,6.21256379674225,6.12481572051708,6.1353454896641,2088990.24212925,0.0,1.0
2025-07-24,8.43,8.4566,8.2604,8.28,930891,6.31477275592933,6.33469837340356,6.18772821744705,6.20241025137543,1242706.81357957,0.5656,1.0
2025-07-25,8.52,8.55,8.4415,8.47,1738039,6.38219025866167,6.40466275957245,6.3233872146118,6.34473609047704,2320221.0651591,0.0,1.0
2025-07-28,8.8,8.8299,8.6144,8.64,1332083,6.59193360049563,6.61433119307004,6.45290372819426,6.4720802623048,1778284.05297023,0.0,1.0
2025-07-29,8.91,9.105,8.84,8.84,1112419,6.67433277050182,6.82040402642189,6.62189693504333,6.62189693504333,1485040.32250325,0.0,1.0
2025-07-30,9.02,9.0475,8.761,8.85,801058,6.75673194050802,6.77733173300956,6.56271934931161,6.62938776868026,1069384.31531986,0.0,1.0
2025-07-31,8.9,9.14,8.845,9.14,732369,6.66684193686489,6.84662194415114,6.6256423518618,6.84662194415114,977686.911093194,0.0,1.0
2025-08-01,8.66,8.79,8.43,8.58,1691104,6.48706192957865,6.5844427668587,6.31477275592933,6.42713526048323,2257564.48743372,0.0,1.0
2025-08-04,8.89,8.92,8.7584,8.79,816137,6.65935110322797,6.68182360413875,6.56077173256601,6.5844427668587,1089514.25109319,0.0,1.0
2025-08-05,8.78,8.91,8.7025,8.89,1015265,6.57695193322177,6.67433277050182,6.51889797253559,6.65935110322797,1355343.14231082,0.0,1.0
2025-08-06,8.37,8.51,8.1046,8.47,1982546,6.26982775410777,6.37469942502475,6.07102102938373,6.34473609047704,2646629.32871294,0.0,1.0
2025-08-07,8.78,8.94,8.52,8.52,725003,6.57695193322177,6.6968052714126,6.38219025866167,6.38219025866167,967853.559617213,0.0,1.0
2025-08-08,8.81,8.96,8.7101,8.86,670013,6.59942443413255,6.71178693868646,6.52459100609965,6.63687860231719,894443.83959764,0.0,1.0
2025-08-11,8.8,9.04,8.67,8.71,571450,6.59193360049563,6.77171360778187,6.49455276321558,6.52451609776328,762865.693856792,0.0,1.0
2025-08-12,8.93,8.93,8.63,8.82,556797,6.68931443777567,6.68931443777567,6.46458942866787,6.60691526776948,743304.453132174,0.0,1.0
2025-08-13,9.25,9.3,9.0637,9.1,777384,6.92902111415733,6.96647528234197,6.78946688350139,6.81665860960343,1037780.35620469,0.0,1.0
2025-08-14,9.15,9.268,9.07,9.11,594715,6.85411277778807,6.9425046147038,6.79418610869265,6.82414944324036,793923.652326611,0.0,1.0
2025-08-15,9.04,9.14,8.97,9.14,760818,6.77171360778187,6.84662194415114,6.71927777232338,6.84662194415114,1015665.3276205,0.0,1.0
2025-08-18,8.98,9.09,8.9181,9.04,1369342,6.72676860596031,6.8091677759665,6.68040034574773,6.77171360778187,1828023.51029355,0.0,1.0
2025-08-19,8.52,8.87,8.5131,8.87,1461459,6.38219025866167,6.64436943595411,6.37702158345219,6.64436943595411,1950996.47226924,0.0,1.0
2025-08-20,8.46,8.53,8.11,8.43,1694283,6.33724525684011,6.3896810922986,6.07506607954767,6.31477275592933,2261808.34086056,0.0,1.0
2025-08-21,7.84,7.94,7.7737,7.94,984746,6.28038982953584,6.36049684266767,6.22727887982943,6.36049684266767,1229288.12534724,0.5441,1.0
2025-08-22,8.01,8.05,7.77,7.78,1247507,6.41657175185996,6.44861455711269,6.22431492034355,6.23232562165674,1557300.60481339,0.0,1.0
2025-08-25,7.87,7.96,7.7835,7.96,721933,6.30442193347539,6.37651824529404,6.23512936711635,6.37651824529404,901210.732713117,0.0,1.0
2025-08-26,7.99,8.09,7.9288,8.05,689693,6.40055034923359,6.48065736236542,6.35152485719691,6.44861455711269,860964.568563991,0.0,1.0
2025-08-27,8.01,8.0337,7.92,7.99,542115,6.41657175185996,6.4355571139722,6.34447544004131,6.40055034923359,676738.501169459,0.0,1.0
2025-08-28,8.12,8.155,8.04,8.06,569952,6.50468946630497,6.53272692090112,6.44060385579951,6.45662525842587,711488.267652686,0.0,1.0
2025-08-29,7.87,8.12,7.84,8.05,802515,6.30442193347539,6.50468946630497,6.28038982953584,6.44861455711269,1001803.67314317,0.0,1.0
2025-09-02,7.87,7.87,7.6269,7.71,877524,6.30442193347539,6.30442193347539,6.1096817845519,6.17625071246445,1095439.66962771,0.0,1.0
2025-09-03,7.87,7.925,7.81,7.87,539129,6.30442193347539,6.3484807906979,6.25635772559629,6.30442193347539,673010.987331082,0.0,1.0
2025-09-04,7.86,7.87,7.685,7.8,531920,6.2964112321622,6.30442193347539,6.15622395918149,6.2483470242831,664011.775254437,0.0,1.0
2025-09-05,7.39,7.69,7.34,7.69,1324424,5.91990827044258,6.16022930983809,5.87985476387666,6.16022930983809,1653318.41523083,0.0,1.0
2025-09-08,7.4,7.4511,7.325,7.4,739307,5.92791897175577,5.96885365546613,5.86783871190689,5.92791897175577,922899.220800179,0.0,1.0
2025-09-09,7.6,7.6,7.45,7.45,382747,6.08813299801943,6.08813299801943,5.96797247832168,5.96797247832168,477794.621265059,0.0,1.0
2025-09-10,7.72,7.84,7.66,7.84,492079,6.18426141377764,6.28038982953584,6.13619720589854,6.28038982953584,614277.053608489,0.0,1.0
2025-09-11,7.61,7.75,7.57,7.7,843757,6.09614369933262,6.20829351771719,6.06410089407988,6.16824001115127,1053287.30533418,0.0,1.0
2025-09-12,7.72,7.7758,7.58,7.68,1549719,6.18426141377764,6.2289611271052,6.07211159539307,6.1522186085249,1934560.95716561,0.0,1.0
2025-09-15,7.8,7.81,7.6757,7.77,1085260,6.2483470242831,6.25635772559629,6.14877400696023,6.22431492034355,1354762.78239703,0.0,1.0
2025-09-16,7.79,7.84,7.745,7.84,1227997,6.24033632296992,6.28038982953584,6.20428816706059,6.28038982953584,1532945.68351843,0.0,1.0
2025-09-17,7.76,7.8263,7.63,7.78,1541851,6.21630421903037,6.26941516873678,6.11216510195898,6.23232562165674,1924739.0955178,0.0,1.0
2025-09-18,7.48,7.505,7.13,7.15,1558992,6.18754580131604,6.20822610145413,5.8980215993828,5.91456583949328,1884634.15616572,0.2441,1.0
2025-09-19,7.48,7.565,7.4224,7.45,1269825,6.18754580131604,6.25785882178554,6.13989838979789,6.16272944115034,1535065.97041751,0.0,1.0
2025-09-22,7.58,7.6699,7.46,7.46,1851513,6.2702670018684,6.34463336116496,6.17100156120557,6.17100156120557,2238256.92523429,0.0,1.0
2025-09-23,7.61,7.69,7.56,7.57,650866,6.2950833620341,6.36126032247598,6.25372276175792,6.26199488181316,786818.851339172,0.0,1.0
2025-09-24,7.63,7.745,7.5436,7.67,462044,6.31162760214457,6.40675698277978,6.24015648486734,6.34471608236551,558555.723218229,0.0,1.0
2025-09-25,7.66,7.69,7.4,7.46,802441,6.33644396231028,6.36126032247598,6.12136884087416,6.17100156120557,970054.828317128,0.0,1.0
2025-09-26,7.63,7.7012,7.5235,7.6,632529,6.31162760214457,6.37052509693785,6.22352952355632,6.28681124197887,764651.619870626,0.0,1.0
2025-09-29,7.7,7.795,7.64,7.64,881533,6.36953244253122,6.44811758305596,6.31989972219981,6.31989972219981,1065667.56056942,0.0,1.0
2025-09-30,7.72,7.7401,7.6419,7.67,1160528,6.38607668264169,6.40270364395271,6.3214714250103,6.34471608236551,1402939.01956308,0.0,1.0
2025-10-01,7.82,7.82,7.68,7.68,896945,6.46879788319404,6.46879788319404,6.35298820242075,6.35298820242075,1084298.81821206,0.0,1.0
2025-10-02,7.96,8.01,7.87,7.91,716876,6.58460756396734,6.62596816424352,6.51015848347022,6.54324696369116,866617.016210126,0.0,1.0
2025-10-03,7.76,8.0184,7.71,7.99,889562,6.41916516286263,6.63291674508991,6.37780456258646,6.60942392413304,1075373.65761151,0.0,1.0
2025-10-06,9.27,9.99,8.54,8.54,5694188,7.66825529120317,8.26384793518011,7.06439052717099,7.06439052717099,6883589.65051069,0.0,1.0
2025-10-07,9.65,9.96,9.56,9.76,1736127,7.98259585330211,8.23903157501441,7.90814677280499,8.0735891739097,2098769.1044223,0.0,1.0
2025-10-08,10.58,10.5978,9.65,9.68,2027703,8.751903018439,8.76662739213732,7.98259585330211,8.00741221346782,2451249.48194712,0.0,1.0
2025-10-09,10.44,10.765,10.3,10.64,1247055,8.6360933376657,8.90493723946086,8.52028365689241,8.80153573877041,1507539.77417283,0.0,1.0
2025-10-10,9.71,10.49,9.68,10.44,1857399,8.03222857363353,8.67745393794188,8.00741221346782,8.6360933376657,2245372.39256394,0.0,1.0
2025-10-13,9.82,10.1,9.745,9.98,1023936,8.12322189424111,8.3548412557877,8.06118099382685,8.25557581512488,1237815.69073331,0.0,1.0
2025-10-14,9.88,10.155,9.795,9.89,1232992,8.17285461457253,8.4003379160915,8.10254159410302,8.18112673462776,1490539.29556988,0.0,1.0
2025-10-15,10.61,10.6299,10.0,10.12,3140400,8.77671937860471,8.79318089751462,8.27212005523535,8.37138549589817,3796366.56507719,0.0,1.0
2025-10-16,9.56,9.73,9.53,9.62,1718723,8.69416362045346,8.84876694843223,8.66688068022191,8.74872950091655,1889887.58405067,0.9502,1.0
2025-10-17,9.55,9.615,9.33,9.56,2631024,8.68506930704294,8.7441823442113,8.48499441201159,8.69416362045346,2893043.0272588,0.0,1.0
2025-10-20,9.77,9.85,9.6,9.69,2931405,8.8851442020743,8.95789870935843,8.73054087409552,8.81238969479017,3223338.43983239,0.0,1.0
2025-10-21,9.74,9.825,9.61,9.78,1144599,8.85786126184275,8.93516292583213,8.73963518750604,8.89423851548481,1258587.59021483,0.0,1.0
2025-10-22,9.5,9.7865,9.3,9.71,2822992,8.63959773999036,8.90014981920165,8.45771147178004,8.8305783216112,3104128.78088812,0.0,1.0
2025-10-23,9.5,9.54,9.2584,9.3,1556079,8.81238969479017,8.84949449350507,8.58827671055213,8.62686570121564,1677496.23110057,0.19,1.0
2025-10-24,9.93,9.945,9.71,9.75,2186530,9.21126628097541,9.2251805804935,9.00718988804342,9.04429468675833,2357139.85870147,0.0,1.0
2025-10-27,10.16,10.17,9.865,10.15,3212899,9.42461887358612,9.43389507326484,9.15097098306368,9.41534267390739,3463594.04850704,0.0,1.0
2025-10-28,10.1,10.2762,10.1,10.16,1658463,9.36896167551376,9.53240831385292,9.36896167551376,9.42461887358612,1787869.01688137,0.0,1.0
2025-10-29,10.27,10.34,10.0801,10.3,3614491,9.52665707005211,9.59159046780319,9.35050203815309,9.55448566908829,3896521.33975648,0.0,1.0
2025-10-30,9.8,10.035,9.8,9.91,1679456,9.30597627969521,9.52912979252463,9.30597627969521,9.4104311154877,1768612.80378624,0.2321,1.0
2025-10-31,9.83,10.01,9.755,9.97,1749985,9.33446396218407,9.50539005711725,9.26324475596191,9.46740648046543,1842885.95678235,0.0,1.0
2025-11-03,9.96,9.99,9.7835,9.99,1739363,9.45791058630248,9.48639826879134,9.29030805432633,9.48639826879134,1831700.0696845,0.0,1.0
2025-11-04,9.69,9.9085,9.58,9.72,2285683,9.20152144390271,9.40900673136326,9.09706660811021,9.23000912639157,2407022.40439556,0.0,1.0
2025-11-05,9.9,10.05,9.42,9.42,3167979,9.40093522132475,9.54337363376906,8.94513230150294,8.94513230150294,3336156.60161739,0.0,1.0
2025-11-06,9.17,9.76,9.1,9.76,4420918,8.82235038997594,9.38998253066142,8.75500420379292,9.38998253066142,4595126.72564692,0.1207,1.0
2025-11-07,9.02,9.06,8.71,8.91,4176075,8.67803713386946,8.71652066883119,8.37978973791608,8.57220741272472,4340635.55144112,0.0,1.0
2025-11-10,9.35,9.5,9.25,9.27,1282107,8.99552629730371,9.13983955341019,8.8993174598994,8.91855922738026,1332629.13739612,0.0,1.0
2025-11-11,9.18,9.48,9.08,9.31,3147341,8.83197127371637,9.12059778592933,8.73576243631206,8.95704276234199,3271363.71763157,0.0,1.0
2025-11-12,9.75,9.8699,9.55,9.6,3069317,9.38036164692098,9.49571604296876,9.18794397211235,9.23604839081451,3190265.13863918,0.0,1.0
2025-11-13,9.31,9.615,9.245,9.48,3800592,9.09818112681412,9.39624184042081,9.03465999112745,9.2643133278408,3889075.30272374,0.1467,1.0
2025-11-14,9.26,9.47,8.8644,9.03,2324222,9.04931871474745,9.25454084542747,8.66271931047595,8.82455161924076,2378333.26446174,0.0,1.0
2025-11-17,9.08,9.3386,8.9784,9.17,2127372,8.87341403130744,9.12613042651626,8.77412560998796,8.96136637302744,2176900.31050583,0.0,1.0
2025-11-18,8.73,8.9801,8.53,8.97,2698580,8.53137714684074,8.77578693199823,8.33592749857405,8.76591672476076,2761406.86251621,0.0,1.0
2025-11-19,8.51,8.905,8.3601,8.73,1998982,8.31638253374739,8.70239558907409,8.16989302237151,8.53137714684074,2045521.20479896,0.0,1.0
2025-11-20,7.71,8.68,7.655,8.68,4501462,7.71,8.68,7.655,8.68,4501462,0.1795,1.0
2025-11-21,7.59,7.8,7.3,7.77,4974600,7.59,7.8,7.3,7.77,4974600,0.0,1.0
2025-11-24,7.94,7.99,7.67,7.67,1350553,7.94,7.99,7.67,7.67,1350553,0.0,1.0
2025-11-25,7.72,7.7257,7.3351,7.63,2192012,7.72,7.7257,7.3351,7.63,2192012,0.0,1.0
2025-11-26,7.93,7.966811,7.74,7.8,1216859,7.93,7.966811,7.74,7.8,1216859,0.0,1.0