date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-02,20.0866,20.39,20.0,20.28,6036,6.59839329919132,6.69805937144718,6.5699454354558,6.66192467155218,18374.5818265879,0.0,1.0
2024-05-03,20.0535,20.13,19.8,19.9423,5737,6.58752003949564,6.61265008078626,6.50424598110124,6.5509911428745,17464.3763981336,0.0,1.0
2024-05-06,19.7798,22.06,19.63,22.06,5860,6.49761033621143,7.24664981530774,6.44840144489986,7.24664981530774,17838.808731578,0.0,1.0
2024-05-07,20.3897,20.439,20.15,20.15,5703,6.69796082226565,6.71415573776405,6.61922002622171,6.61922002622171,17360.8747775067,0.0,1.0
2024-05-08,20.6549,20.83,20.63,20.81,17444,6.7850782987398,6.84259817102721,6.77689871667265,6.83602822559175,53102.4197122264,0.0,1.0
2024-05-09,20.8848,20.8884,20.11,20.11,35676,6.86059982152036,6.86178241169874,6.6060801353508,6.6060801353508,108603.641690747,0.0,1.0
2024-05-10,20.9782,21.07,20.88,21.07,15748,6.89128146670394,6.92143751625268,6.85902303461585,6.92143751625268,47939.5153421315,0.0,1.0
2024-05-13,20.6955,21.36,20.39,21.36,11449,6.79841528797377,7.01670172506679,6.69805937144718,7.01670172506679,34852.6486634534,0.0,1.0
2024-05-14,20.1007,20.44,19.945,20.44,13392,6.60302511072331,6.71448423503582,6.55187808550829,6.71448423503582,40767.4618657497,0.0,1.0
2024-05-15,20.4846,20.67,20.1,20.1,18919,6.72913521335689,6.79003860754356,6.60279516263307,6.60279516263307,57592.5635482465,0.0,1.0
2024-05-16,20.4354,20.69,20.39,20.65,5693,6.71297314758567,6.79660855297902,6.69805937144718,6.78346866210811,17330.4331243812,0.0,1.0
2024-05-17,20.1573,21.08,19.86,21.08,12919,6.62161805630566,6.92472248897041,6.5239558174076,6.92472248897041,39327.5716729106,0.0,1.0
2024-05-20,20.4086,20.48,20.26,20.3,4187,6.70416942070216,6.72762412590673,6.65535472611672,6.66849461698763,12745.9201636719,0.0,1.0
2024-05-21,19.3509,20.18,19.35,20.18,14221,6.35671785634808,6.6290749443749,6.35642220880348,6.6290749443749,43291.0749098585,0.0,1.0
2024-05-22,20.0211,20.14,19.79,19.79,5855,6.5768767278902,6.61593505350399,6.50096100838351,6.50096100838351,17823.5879050152,0.0,1.0
2024-05-23,20.545,20.57,19.45,19.45,9655,6.74897644857197,6.75718888036629,6.38927193598076,6.38927193598076,29391.4160927279,0.0,1.0
2024-05-24,20.1596,20.5,20.1,20.5,8223,6.62237360003073,6.73419407134219,6.60279516263307,6.73419407134219,25032.1713651478,0.0,1.0
2024-05-28,20.3846,20.56,20.37,20.51,6193,6.69628548617961,6.75390390764856,6.69148942601173,6.73747904405992,18852.5157806592,0.0,1.0
2024-05-29,20.4333,20.6,20.39,20.6,3556,6.71228330331494,6.76704379851947,6.69805937144718,6.76704379851947,10825.0518514491,0.0,1.0
2024-05-30,20.2727,20.4609,19.9201,20.37,3602,6.65952664146824,6.72134982801587,6.54369850344115,6.69148942601173,10965.0834558266,0.0,1.0
2024-05-31,20.4221,20.7399,20.24,20.42,10349,6.70860413387109,6.81300056684048,6.64878478068126,6.70791428960037,31504.0668196418,0.0,1.0
2024-06-03,20.6409,20.74,20.1532,20.53,9607,6.78047933693498,6.81303341656766,6.62027121749139,6.74404898949537,29245.2961577252,0.0,1.0
2024-06-04,20.8102,20.84,20.31,20.31,11752,6.83609392504611,6.84588314374494,6.67177958970536,6.67177958970536,35775.0307531578,0.0,1.0
2024-06-05,20.9222,21.11,20.78,21.11,18720,6.87288561948466,6.93457740712359,6.82617330743857,6.93457740712359,56986.7746510479,0.0,1.0
2024-06-06,19.6671,20.18,19.5143,19.97,30032,6.77381084231799,6.95046564048472,6.72118293598171,6.87813671161942,87194.9868322398,0.9535,1.0
2024-06-07,19.7693,20.07,19.5999,20.07,19214,6.80901092103244,6.91257905869813,6.75066558508109,6.91257905869813,55785.9775237964,0.0,1.0
2024-06-10,20.07,20.33,19.76,20.16,47270,6.91257905869813,7.00212916110279,6.80580778275412,6.94357717106898,137243.840821789,0.0,1.0
2024-06-11,20.2723,20.49,20.07,20.4,32771,6.98225592683837,7.05723691642874,6.91257905869813,7.02623880405789,95147.4065489921,0.0,1.0
2024-06-12,19.6834,20.27,19.44,20.15,103295,6.77942494489182,6.98146375285556,6.69559227210223,6.9401329363611,299906.971391722,0.0,1.0
2024-06-13,19.28,19.33,18.33,18.77,93621,6.64048451677628,6.65770569031564,6.31328221952849,6.46482854667484,271819.454655738,0.0,1.0
2024-06-14,19.6942,19.71,19.0,19.42,25658,6.78314471837632,6.78858660921476,6.54404594495588,6.68870380268648,74495.5038672618,0.0,1.0
2024-06-17,18.8767,19.8,18.8,19.8,78674,6.50157853100782,6.8195847215856,6.47516125079845,6.8195847215856,228422.296018901,0.0,1.0
2024-06-18,19.1842,19.34,19.1134,19.22,30019,6.60748874827487,6.66114992502351,6.58310356654314,6.61981910852905,87157.2425984619,0.0,1.0
2024-06-20,19.5491,19.6,19.1931,19.25,43969,6.73316887276511,6.75070002742817,6.61055411716488,6.63015181265267,127659.70884479,0.0,1.0
2024-06-21,19.3604,19.59,19.3208,19.58,27204,6.66817616382757,6.7472557927203,6.6545369943844,6.74381155801243,78984.1642842385,0.0,1.0
2024-06-24,19.49,19.49,18.975,19.42,38289,6.71281344564158,6.71281344564158,6.5354353581862,6.68870380268648,111168.382086429,0.0,1.0
2024-06-25,19.15,19.52,19.08,19.44,40252,6.59570946557395,6.7231461497652,6.57159982261885,6.69559227210223,116867.761386898,0.0,1.0
2024-06-26,18.1944,19.24,18.1001,19.24,81941,6.26657839688975,6.6267075779448,6.23409926359452,6.6267075779448,237907.712307557,0.0,1.0
2024-06-27,18.1068,18.4,18.09,18.39,38852,6.2364069008488,6.33739186248359,6.23062058653957,6.33394762777572,112802.997749273,0.0,1.0
2024-06-28,18.125,18.3398,17.69,18.04,40206,6.24267540801712,6.3166575695422,6.09285119822471,6.21339941300021,116734.204867376,0.0,1.0
2024-07-01,17.1539,18.1,16.95,18.1,60512,5.90820577553572,6.23406482124744,5.83797782984222,6.23406482124744,175690.698028519,0.0,1.0
2024-07-02,15.2,16.54,15.2,16.54,95262,5.2352367559647,5.69676420681949,5.2352367559647,5.69676420681949,276583.938319554,0.0,1.0
2024-07-03,14.38,15.0399,14.3001,14.9,78802,4.95280950991924,5.18009455829168,4.92529007460335,5.13190971472856,228793.931551484,0.0,1.0
2024-07-05,13.2,13.79,13.18,13.18,77373,4.82709494308193,5.04285145947726,4.81978116286514,4.81978116286514,211581.419475441,0.815,1.0
2024-07-08,13.256,13.48,13.071,13.26,84505,4.84757352768894,4.929487866117,4.77992106068363,4.8490362837323,231084.3298408,0.0,1.0
2024-07-09,12.9653,13.45,12.9026,13.45,56779,4.74126773223789,4.91851719579181,4.71833903125825,4.91851719579181,155265.808698074,0.0,1.0
2024-07-10,12.75,13.06,12.57,12.95,85462,4.66253488820414,4.77589848156439,4.59671086625302,4.73567269037204,233701.30757771,0.0,1.0
2024-07-11,13.86,13.86,12.47,12.75,81459,5.06844969023603,5.06844969023603,4.56014196516907,4.66253488820414,222754.847932095,0.0,1.0
2024-07-12,13.5707,14.12,13.44,14.12,65262,4.96265585940015,5.16352883305431,4.91486030568342,5.16352883305431,178463.115011777,0.0,1.0
2024-07-15,13.48,13.48,12.82,13.41,73928,4.929487866117,4.929487866117,4.6881331189629,4.90388963535823,202160.84653536,0.0,1.0
2024-07-16,13.37,13.6523,13.14,13.25,43631,4.88926207492465,4.99249608268465,4.80515360243156,4.84537939362391,119311.761378426,0.0,1.0
2024-07-17,13.64,13.74,13.2,13.38,27799,4.98799810785133,5.02456700893528,4.82709494308193,4.89291896503305,76018.1443138794,0.0,1.0
2024-07-18,13.7042,13.8,13.3388,13.74,14405,5.01147534234723,5.04650834958565,4.87785257778646,5.02456700893528,39391.3942530822,0.0,1.0
2024-07-19,14.1924,14.24,13.75,13.8,42469,5.19000471743909,5.20741151435505,5.02822389904368,5.04650834958565,116134.198023891,0.0,1.0
2024-07-22,13.7,14.0,13.5,13.92,43429,5.0099394485017,5.11964615175356,4.93680164633379,5.0903910308864,118759.379452767,0.0,1.0
2024-07-23,13.95,13.97,13.41,13.41,51705,5.10136170121158,5.10867548142838,4.90388963535823,4.90388963535823,141390.631020869,0.0,1.0
2024-07-24,15.4,15.4299,14.75,14.75,113185,5.63161076692892,5.64254486835302,5.39391290988322,5.39391290988322,309511.62502847,0.0,1.0
2024-07-25,15.3749,15.47,15.0801,15.47,63474,5.62243197275685,5.65720899768769,5.51462685236135,5.65720899768769,173573.714600496,0.0,1.0
2024-07-26,15.465,15.4999,15.37,15.44,57756,5.65538055263349,5.66814309911179,5.62064009660373,5.6462383273625,157937.477714753,0.0,1.0
2024-07-29,14.86,15.31,14.6598,15.31,52733,5.43413870107557,5.59869875595336,5.36092776110549,5.59869875595336,144201.762800957,0.0,1.0
2024-07-30,15.5,15.54,14.8565,14.93,33614,5.66817966801287,5.68280722844645,5.43285878953763,5.45973693183433,91919.6339064983,0.0,1.0
2024-07-31,14.83,15.0174,14.689,14.88,53536,5.42316803075038,5.49169815138171,5.37160588022201,5.44145248129236,146397.617683652,0.0,1.0
2024-08-01,15.72,15.85,14.8,14.8,48980,5.74863125039757,5.79617082180671,5.41219736042519,5.41219736042519,133938.944152445,0.0,1.0
2024-08-02,16.2345,16.25,15.7701,15.88,33478,5.93677824647451,5.94244642614253,5.76695226984063,5.8071414921319,91547.7332040742,0.0,1.0
2024-08-05,16.68,17.67,16.3812,17.62,76020,6.09969270080353,6.46172482153468,5.99042482436468,6.4434403709927,207881.554399119,0.0,1.0
2024-08-06,16.65,17.0,16.52,17.0,77486,6.08872203047834,6.21671318427218,6.0411824590692,6.21671318427218,211890.425206132,0.0,1.0
2024-08-07,16.25,16.28,15.694,15.75,44260,6.2520021738182,6.26354433167755,6.03808751482479,6.05963287616225,115039.147460942,0.8465,1.0
2024-08-08,16.04,16.32,15.83,15.83,42674,6.1712070688027,6.27893387549003,6.0904119637872,6.0904119637872,110916.868024135,0.0,1.0
2024-08-09,16.05,16.48,15.97,16.48,43665,6.17505445475582,6.34049205073993,6.14427536713087,6.34049205073993,113492.642880299,0.0,1.0
2024-08-12,16.29,16.3875,16.0,16.36,50157,6.26739171763067,6.30490373067358,6.15581752499023,6.29432341930251,130366.437397164,0.0,1.0
2024-08-13,15.71,16.36,15.6,16.36,41418,6.04424333234978,6.29432341930251,6.00192208686547,6.29432341930251,107652.313816929,0.0,1.0
2024-08-14,16.1228,16.25,15.6,15.6,23989,6.20306342449453,6.2520021738182,6.00192208686547,6.00192208686547,62351.4258572194,0.0,1.0
2024-08-15,15.252,15.8,15.04,15.8,51553,5.86803305569693,6.07886980592785,5.78646847349081,6.07886980592785,133994.875035109,0.0,1.0
2024-08-16,15.04,15.37,14.81,15.37,27343,5.78646847349081,5.91343220994373,5.69797859656908,5.91343220994373,71069.0331907937,0.0,1.0
2024-08-19,14.798,15.1,14.73,15.0,32528,5.69336173342533,5.80955278920952,5.66719950894413,5.77107892967834,84545.7159649687,0.0,1.0
2024-08-20,14.81,14.94,14.5,14.66,43789,5.69797859656908,5.74799461395962,5.57870963202239,5.64026780727229,113814.939633239,0.0,1.0
2024-08-21,14.79,14.95,14.7301,14.8,23188,5.69028382466284,5.75184199991274,5.66723798280366,5.69413121061596,60269.4927999168,0.0,1.0
2024-08-22,15.4,15.4,14.76,14.85,27820,5.92497436780309,5.92497436780309,5.67874166680348,5.71336814038155,72308.8360226706,0.0,1.0
2024-08-23,14.9784,15.27,14.93,15.27,39181,5.7627685760196,5.87495835041255,5.7441472280065,5.87495835041255,101837.976427184,0.0,1.0
2024-08-26,15.3,15.4,14.84,14.84,27840,5.8865005082719,5.92497436780309,5.70952075442843,5.70952075442843,72360.8193699191,0.0,1.0
2024-08-27,15.5352,15.55,15.2699,15.4,59955,5.97699102588926,5.98268515709988,5.87491987655301,5.92497436780309,155833.079214206,0.0,1.0
2024-08-28,15.65,15.7485,15.4801,15.5,35955,6.02115901663106,6.05905576826929,5.95579192928757,5.96344822733428,93453.0625160001,0.0,1.0
2024-08-29,15.65,15.76,15.27,15.36,27185,6.02115901663106,6.06348026211537,5.87495835041255,5.90958482399062,70658.3647475306,0.0,1.0
2024-08-30,15.5,15.7829,15.5,15.74,17835,5.96344822733428,6.07229077594801,5.96344822733428,6.05578549020913,46356.1499088544,0.0,1.0
2024-09-03,15.7,15.7499,15.16,15.57,27768,6.04039594639666,6.05959440230272,5.83263710492824,5.99037992900611,72173.6793198244,0.0,1.0
2024-09-04,15.2969,15.94,15.08,15.94,48842,5.88530781862644,6.13273320927151,5.80185801730329,6.13273320927151,126948.532315574,0.0,1.0
2024-09-05,14.62,15.24,14.28,15.24,107302,5.62487826345982,5.86341619255319,5.49406714105378,5.86341619255319,278895.856322955,0.0,1.0
2024-09-06,14.22,14.27,13.498,13.51,56612,5.85098913592462,5.8715622341522,5.55391359751832,5.55885114109294,137587.443985705,0.9877,1.0
2024-09-09,14.3,14.3,14.0801,14.25,39893,5.88390609308875,5.88390609308875,5.79342560708384,5.86333299486116,96954.283595735,0.0,1.0
2024-09-10,13.97,14.51,13.9014,14.51,31373,5.7481236447867,5.9703131056446,5.71989735401846,5.9703131056446,76247.630893866,0.0,1.0
2024-09-11,13.88,14.32,13.8401,14.12,25364,5.71109206797705,5.89213533237978,5.69467473559144,5.80984293946945,61643.6078791323,0.0,1.0
2024-09-12,13.79,14.02,13.7399,13.87,28401,5.6740604911674,5.76869674301428,5.65344624674336,5.70697744833153,69024.6060311952,0.0,1.0
2024-09-13,13.8011,14.0,13.69,13.75,19889,5.67862771897392,5.76046750372325,5.63291429471223,5.65760201258533,48337.3961957129,0.0,1.0
2024-09-16,13.9605,14.055,13.898,13.9,22959,5.74421475612346,5.78309791177359,5.71849838333898,5.71932130726808,55798.5961716211,0.0,1.0
2024-09-17,13.95,13.9913,13.66,13.76,21320,5.73989440549567,5.75688778463165,5.62057043577568,5.66171663223085,51815.2389206395,0.0,1.0
2024-09-18,14.07,14.07,13.7013,14.005,12195,5.78926984124187,5.78926984124187,5.63756381491167,5.76252481354601,29638.2194482738,0.0,1.0
2024-09-19,13.27,13.8,13.17,13.8,75549,5.46010026960054,5.67817511081292,5.41895407314537,5.67817511081292,183611.139081397,0.0,1.0
2024-09-20,13.55,13.56,13.24,13.49,44489,5.575309619675,5.57942423932052,5.44775641066399,5.5506219018019,108124.210334912,0.0,1.0
2024-09-23,13.11,13.5,13.02,13.5,73455,5.39426635527227,5.55473652144742,5.35723477846262,5.55473652144742,178521.96880467,0.0,1.0
2024-09-24,12.87,13.07,12.71,13.0,66872,5.29551548377987,5.37780787669021,5.22968156945161,5.34900553917159,162522.920126689,0.0,1.0
2024-09-25,12.8,12.94,12.75,12.94,56572,5.26671314626126,5.32431782129849,5.24614004803367,5.32431782129849,137490.229653772,0.0,1.0
2024-09-26,12.93,12.968,12.5201,12.78,75080,5.32020320165297,5.33583875630594,5.15154494238325,5.25848390697022,182471.301039475,0.0,1.0
2024-09-27,12.6,13.07,12.6,13.07,81706,5.18442075335093,5.37780787669021,5.18442075335093,5.37780787669021,198574.855124285,0.0,1.0
2024-09-30,12.5723,12.9,12.45,12.9,86709,5.17302325693284,5.30785934271642,5.12270145866818,5.30785934271642,210733.937690888,0.0,1.0
2024-10-01,12.74,13.0,12.5,12.58,165659,5.24202542838816,5.34900553917159,5.14327455689576,5.17619151405989,402610.725344944,0.0,1.0
2024-10-02,13.12,13.31,13.02,13.19,283899,5.39838097491779,5.4765587481826,5.35723477846262,5.4271833124364,689976.290540836,0.0,1.0
2024-10-03,12.4,12.49,12.105,12.27,117630,5.50536108570122,5.54531935164583,5.37438676954946,5.4476435904479,264943.929615875,0.98,1.0
2024-10-04,12.16,12.33,12.11,12.12,171903,5.39880570984894,5.47428243441097,5.37660667321305,5.38104648054022,387185.72075795,0.0,1.0
2024-10-07,12.5301,12.54,12.2314,12.26,122262,5.56312297902781,5.56751838828172,5.43050593416499,5.44320378312072,275376.81478106,0.0,1.0
2024-10-08,12.42,12.58,12.35,12.35,128014,5.51424070035558,5.58527761759043,5.48316204906533,5.48316204906533,288332.331937827,0.0,1.0
2024-10-09,12.61,12.61,12.39,12.5,48477,5.59859703957197,5.59859703957197,5.50092127837404,5.549759158973,109187.170585639,0.0,1.0
2024-10-10,12.67,12.8699,12.44,12.44,75257,5.62523588353504,5.71398763200533,5.52312031500993,5.52312031500993,169505.103384357,0.0,1.0
2024-10-11,13.24,13.415,13.0301,13.1,179138,5.87830490118421,5.95600152940983,5.78511334538673,5.81614759860371,403481.472953571,0.0,1.0
2024-10-14,13.38,13.4977,13.0035,13.11,89462,5.9404622037647,5.99271873600559,5.77330345789644,5.82058740593089,201499.73502759,0.0,1.0
2024-10-15,13.39,13.405,13.15,13.28,31479,5.94490201109188,5.95156172208265,5.8383466352396,5.89606413049292,70901.725413399,0.0,1.0
2024-10-16,13.37,13.37,13.24,13.33,39109,5.93602239643753,5.93602239643753,5.87830490118421,5.91826316712881,88087.1558560506,0.0,1.0
2024-10-17,13.36,13.44,13.21,13.21,36126,5.93158258911035,5.96710104772777,5.86498547920267,5.86498547920267,81368.3958284714,0.0,1.0
2024-10-18,13.33,13.3825,13.25,13.25,40082,5.91826316712881,5.9415721555965,5.88274470851139,5.88274470851139,90278.6923987375,0.0,1.0
2024-10-21,13.5,13.61,13.385,13.4,85084,5.99373989169085,6.04257777228981,5.94268210742829,5.94934181841906,191638.946760495,0.0,1.0
2024-10-22,13.54,13.62,13.45,13.45,91912,6.01149912099956,6.04701757961699,5.97154085505495,5.97154085505495,207017.992509175,0.0,1.0
2024-10-23,13.64,13.7,13.45,13.47,124353,6.05589719427134,6.08253603823441,5.97154085505495,5.98042046970931,280086.478615344,0.0,1.0
2024-10-24,11.57,12.44,11.3,12.44,518675,5.13685707754541,5.52312031500993,5.0169822797116,5.52312031500993,1168237.63235156,0.0,1.0
2024-10-25,11.065,11.61,11.01,11.59,327867,4.9126468075229,5.15461630685413,4.88822786722342,5.14573669219977,738471.234985702,0.0,1.0
2024-10-28,11.17,11.37,10.8721,11.05,369736,4.95926478445828,5.04806093100184,4.82700292418163,4.90598709653214,832774.876821007,0.0,1.0
2024-10-29,11.41,11.49,11.2,11.32,259393,5.06582016031056,5.10133861892799,4.97258420643981,5.02586189436595,584243.821600362,0.0,1.0
2024-10-30,11.46,11.49,11.25,11.41,271499,5.08801919694645,5.10133861892799,4.9947832430757,5.06582016031056,611510.770609372,0.0,1.0
2024-10-31,11.17,11.24,10.96,11.1,193334,5.15856773537532,5.19089537561491,5.06158481465653,5.12624009513572,418631.854960586,0.4489,1.0
2024-11-01,11.2,11.3899,11.11,11.11,226821,5.17242243833514,5.26012270807084,5.13085832945566,5.13085832945566,491142.251099213,0.0,1.0
2024-11-04,11.47,11.6075,11.3,11.3,330235,5.29711476497358,5.36061548687278,5.21860478153456,5.21860478153456,715067.658161054,0.0,1.0
2024-11-05,11.17,11.4,11.07,11.29,81262,5.15856773537532,5.26478712473398,5.1123853921759,5.21398654721462,175959.023233405,0.0,1.0
2024-11-06,9.74,10.162,9.6635,9.93,317555,4.4981602276236,4.69304971592515,4.46283073507604,4.5859066797025,687611.277385297,0.0,1.0
2024-11-07,9.61,9.81,9.35,9.8,285717,4.43812318146435,4.53048786786319,4.31804908914586,4.52586963354325,618671.509945348,0.0,1.0
2024-11-08,8.75,9.42,8.4001,9.34,311990,4.04095502994933,4.35037672938545,3.87936301109456,4.31343085482591,675561.217525905,0.0,1.0
2024-11-11,7.85,8.22,7.7377,8.08,404892,3.62531394115454,3.7961886109924,3.57345116974159,3.73153333051321,876724.678632324,0.0,1.0
2024-11-12,8.38,8.49,8.05,8.21,212900,3.87008036011147,3.92088093763084,3.71767862755338,3.79157037667246,460998.696148163,0.0,1.0
2024-11-13,8.42,8.51,8.07,8.34,79887,3.88855329739124,3.93011740627072,3.72691509619327,3.8516074228317,172981.694876413,0.0,1.0
2024-11-14,8.7,8.7,8.36,8.42,91192,4.01786385834962,4.01786385834962,3.86084389147159,3.88855329739124,197460.747295177,0.0,1.0
2024-11-15,8.6,8.93,8.4306,8.93,86896,3.9716815151502,4.12408324770829,3.89344862577038,4.12408324770829,188158.490843075,0.0,1.0
2024-11-18,8.14,8.33,7.9519,8.11,168602,3.75924273643286,3.84698918851176,3.67237374887475,3.74538803347304,365078.920469575,0.0,1.0
2024-11-19,8.07,8.28,7.99,8.2,112927,3.72691509619327,3.82389801691205,3.68996922163373,3.78695214235251,244524.188632802,0.0,1.0
2024-11-20,8.11,8.29,7.98,8.05,84629,3.74538803347304,3.82851625123199,3.68535098731379,3.71767862755338,183249.688381037,0.0,1.0
2024-11-21,8.17,8.25,7.9791,8.13,181240,3.77309743939269,3.81004331395223,3.68493534622499,3.75462450211292,392444.357397336,0.0,1.0
2024-11-22,7.95,8.21,7.82,8.2,210033,3.67149628435396,3.79157037667246,3.61145923819472,3.78695214235251,454790.695857619,0.0,1.0
2024-11-25,8.18,8.18,7.74,7.81,244688,3.77771567371263,3.77771567371263,3.57451336363518,3.60684100387477,529830.197102403,0.0,1.0
2024-11-26,8.21,8.22,8.0,8.19,155457,3.79157037667246,3.7961886109924,3.69458745595367,3.78233390803257,336615.661376725,0.0,1.0
2024-11-27,8.33,8.3982,8.12,8.2,275130,3.84698918851176,3.87848554657377,3.75000626779298,3.78695214235251,595747.164261362,0.0,1.0
2024-11-29,7.7,7.91,7.7,7.83,172561,3.72936276038284,3.83107265384782,3.72936276038284,3.79232602776592,356285.98915478,0.3753,1.0
2024-12-02,7.52,7.64,7.4301,7.64,198832,3.64218285169856,3.70030279082141,3.59864133063903,3.70030279082141,410527.615136811,0.0,1.0
2024-12-03,7.5,7.6899,7.5,7.57,133481,3.63249619517809,3.72447099884,3.63249619517809,3.66639949299975,275597.673392998,0.0,1.0
2024-12-04,7.42,7.67,7.42,7.5,77678,3.59374956909619,3.71483277560213,3.59374956909619,3.63249619517809,160381.448099889,0.0,1.0
2024-12-05,7.45,7.45,7.19,7.42,97511,3.6082795538769,3.6082795538769,3.48235301911073,3.59374956909619,201330.561879404,0.0,1.0
2024-12-06,7.0,7.29,7.0,7.19,130018,3.39032978216622,3.5307863017131,3.39032978216622,3.48235301911073,268447.631492204,0.0,1.0
2024-12-09,7.14,7.16,6.8,6.95,189288,3.45813637780954,3.46782303433002,3.29346321696147,3.36611314086503,390822.157469706,0.0,1.0
2024-12-10,6.8,7.0,6.68,7.0,140203,3.29346321696147,3.39032978216622,3.23534327783862,3.39032978216622,289476.55923104,0.0,1.0
2024-12-11,6.63,6.758,6.49,6.7,187637,3.21112663653743,3.27312123826847,3.14332004089411,3.24502993435909,387413.344539238,0.0,1.0
2024-12-12,6.49,6.62,6.4262,6.52,116761,3.14332004089411,3.20628330827719,3.11241960659379,3.15785002567482,241075.95794937,0.0,1.0
2024-12-13,6.36,6.595,6.32,6.47,113677,3.08035677351102,3.1941749876266,3.06098346047007,3.13363338437363,234708.435794576,0.0,1.0
2024-12-16,6.14,6.2992,6.0,6.27,281575,2.9738035517858,3.05090933768878,2.90599695614247,3.03676681916888,581366.747968875,0.0,1.0
2024-12-17,5.91,6.0699,5.77,5.94,200131,2.86240700180033,2.93985182068153,2.79460040615701,2.87693698658105,413209.655110572,0.0,1.0
2024-12-18,6.26,6.26,5.7701,5.99,196810,3.03192349090864,3.03192349090864,2.79464883943961,2.90115362788223,406352.80002754,0.0,1.0
2024-12-19,6.27,6.37,6.04,6.11,132701,3.03676681916888,3.08520010177126,2.92537026918342,2.95927356700508,273987.210591202,0.0,1.0
2024-12-20,6.45,6.45,6.1,6.38,171599,3.12394672785316,3.12394672785316,2.95443023874485,3.09004343003149,354299.751699231,0.0,1.0
2024-12-23,6.36,6.45,6.2572,6.32,157052,3.08035677351102,3.12394672785316,3.03056735899578,3.06098346047007,324264.620445735,0.0,1.0
2024-12-24,6.03,6.28,5.93,6.24,128817,2.92052694092318,3.04161014742912,2.87209365832081,3.02223683438817,265967.931716618,0.0,1.0
2024-12-26,6.08,6.09,5.9221,6.04,194820,2.94474358222437,2.94958691048461,2.86826742899522,2.92537026918342,402244.05518706,0.0,1.0
2024-12-27,5.9,5.99,5.75,5.8,224342,3.0371542854297,3.08348375758032,2.959938498512,2.98567709415123,435808.548268312,0.3708,1.0
2024-12-30,6.07,6.09,5.98,6.03,173263,3.1246655106031,3.13496094885879,3.07833603845248,3.10407463409171,336582.077803588,0.0,1.0
2024-12-31,6.13,6.19,5.9986,6.03,153218,3.15555182537018,3.18643814013726,3.08791079603027,3.10407463409171,297642.501843499,0.0,1.0
2025-01-02,6.42,6.5,6.26,6.26,194841,3.30483568007774,3.34601743310052,3.22247217403219,3.22247217403219,378499.671720615,0.0,1.0
2025-01-03,6.06,6.43,6.05,6.36,144030,3.11951779147525,3.30998339920559,3.11437007234741,3.27394936531066,279793.820181174,0.0,1.0
2025-01-06,6.07,6.18,5.85,5.96,216247,3.1246655106031,3.18129042100942,3.01141568979047,3.06804060019678,420083.137073654,0.0,1.0
2025-01-07,6.34,6.34,6.05,6.16,79316,3.26365392705497,3.26365392705497,3.11437007234741,3.17099498275372,154079.890588697,0.0,1.0
2025-01-08,6.3,6.33,6.16,6.3,60865,3.24306305054358,3.25850620792712,3.17099498275372,3.24306305054358,118236.831669285,0.0,1.0
2025-01-10,6.3,6.4153,6.23,6.35,96684,3.24306305054358,3.30241625208765,3.20702901664865,3.26880164618281,187819.105119743,0.0,1.0
2025-01-13,6.1,6.45,6.1,6.4,117155,3.14010866798664,3.32027883746128,3.14010866798664,3.29454024182205,227586.232058081,0.0,1.0
2025-01-14,6.2,6.29,5.9,6.0,127635,3.19158585926511,3.23791533141573,3.0371542854297,3.08863147670817,247944.763166175,0.0,1.0
2025-01-15,5.87,6.14,5.8,6.1,159740,3.02171112804616,3.16069954449803,2.98567709415123,3.14010866798664,310312.190764013,0.0,1.0
2025-01-16,6.07,6.1,5.94,5.96,130563,3.1246655106031,3.14010866798664,3.05774516194109,3.06804060019678,253632.719185688,0.0,1.0
2025-01-17,5.95,6.02,5.71,6.02,343596,3.06289288106894,3.09892691496386,2.93934762200061,3.09892691496386,667472.314371801,0.0,1.0
2025-01-21,5.99,6.0999,5.85,5.88,268599,3.08348375758032,3.14005719079536,3.01141568979047,3.02685884717401,521782.547433474,0.0,1.0
2025-01-22,5.96,6.03,5.85,6.0,226678,3.06804060019678,3.10407463409171,3.01141568979047,3.08863147670817,440346.48039317,0.0,1.0
2025-01-23,5.76,5.82,5.6701,5.69,265640,3.11241393907882,3.1448349176109,3.06383650624494,3.07458946412474,491607.617093779,0.2862,1.0
2025-01-24,5.72,5.86,5.7,5.78,220177,3.09079995339078,3.16644890329894,3.07999296054675,3.12322093192285,407471.353368682,0.0,1.0
2025-01-27,5.85,6.03,5.84,5.91,329049,3.16104540687693,3.25830834247314,3.15564191045492,3.193466385409,608955.709972484,0.0,1.0
2025-01-28,5.83,6.0599,5.83,5.89,175516,3.15023841403291,3.27446479677496,3.15023841403291,3.18265939256498,324819.313815056,0.0,1.0
2025-01-29,6.0,6.06,5.9301,6.03,117487,3.24209785320711,3.27451883173918,3.20432741321725,3.25830834247314,217427.737198828,0.0,1.0
2025-01-30,6.02,6.12,5.78,5.86,144258,3.25290484605113,3.30693981027125,3.12322093192285,3.16644890329894,266971.584199346,0.0,1.0
2025-01-31,6.05,6.05,5.75,6.0,170395,3.26911533531717,3.26911533531717,3.10701044265681,3.24209785320711,315342.116829899,0.0,1.0
2025-02-03,6.08,6.24,6.08,6.11,195579,3.2853258245832,3.37178176733539,3.2853258245832,3.30153631384924,361948.976598344,0.0,1.0
2025-02-04,6.0,6.2,6.0,6.09,47106,3.24209785320711,3.35016778164734,3.24209785320711,3.29072932100521,87176.8875576701,0.0,1.0
2025-02-05,6.27,6.27,6.136,6.17,99777,3.38799225660143,3.38799225660143,3.31558540454647,3.33395729238131,184652.662290189,0.0,1.0
2025-02-06,6.25,6.3998,6.25,6.34,110691,3.3771852637574,3.45812964015914,3.3771852637574,3.42581673155551,204850.695466524,0.0,1.0
2025-02-07,6.42,6.42,6.2516,6.34,117624,3.46904470293161,3.46904470293161,3.37804982318493,3.42581673155551,217681.276739341,0.0,1.0
2025-02-10,6.59,6.62,6.4501,6.52,221208,3.56090414210581,3.57711463137184,3.48530922716186,3.52307966715172,409379.37721006,0.0,1.0
2025-02-11,6.78,6.8799,6.5801,6.68,402468,3.66357057412403,3.71755150337993,3.55555468064802,3.60953560990391,744828.845190855,0.0,1.0
2025-02-12,6.75,6.88,6.6,6.88,93946,3.647360084858,3.71760553834415,3.56630763852782,3.71760553834415,173861.501262958,0.0,1.0
2025-02-13,6.49,6.67,6.44,6.63,242434,3.50686917788569,3.6041321134819,3.47985169577563,3.58251812779385,448661.350107337,0.0,1.0
2025-02-14,6.51,6.6,6.38,6.4,174767,3.51767617072971,3.56630763852782,3.44743071724356,3.45823771008758,323433.174283347,0.0,1.0
2025-02-18,6.54,6.59,6.46,6.51,438142,3.53388665999575,3.56090414210581,3.49065868861965,3.51767617072971,810849.06101755,0.0,1.0
2025-02-19,6.46,6.61,6.35,6.61,963156,3.49065868861965,3.57171113494983,3.43122022797752,3.57171113494983,1782468.09987041,0.0,1.0
2025-02-20,6.17,6.235,6.06,6.11,180173,3.53983050605996,3.57712207541067,3.47672169638952,3.505407518967,314045.378188842,0.381,1.0
2025-02-21,6.29,6.39,6.12,6.12,555867,3.60867648024589,3.66604812540083,3.51114468348249,3.51114468348249,968888.025607039,0.0,1.0
2025-02-24,6.38,6.5,6.27,6.29,433455,3.66031096088534,3.72915693507127,3.5972021512149,3.60867648024589,755521.30120964,0.0,1.0
2025-02-25,6.76,6.85,6.42,6.42,541625,3.87832321247412,3.92995769311357,3.68325961894732,3.68325961894732,944063.916133558,0.0,1.0
2025-02-26,6.92,6.9799,6.6537,6.75,181331,3.97011784472203,4.00448346016984,3.81733715367442,3.87258604795863,316063.796863908,0.0,1.0
2025-02-27,7.05,7.1,6.8505,6.97,192083,4.04470098342346,4.07338680600093,3.93024455133935,3.9988036672995,334804.761971257,0.0,1.0
2025-02-28,6.92,7.19,6.92,7.12,156753,3.97011784472203,4.12502128664038,3.97011784472203,4.08486113503192,273223.81914735,0.0,1.0
2025-03-03,7.07,7.18,6.6911,6.79,186919,4.05617531245445,4.11928412212488,3.83879414896237,3.89553470602061,325803.799934952,0.0,1.0
2025-03-04,7.29,7.4499,7.01,7.26,315970,4.18239293179532,4.27413019239807,4.02175232536148,4.16518143824884,550742.442798468,0.0,1.0
2025-03-05,7.21,7.35,7.1001,7.29,76739,4.13649561567136,4.21681591888828,4.07344417764608,4.18239293179532,133757.712181257,0.0,1.0
2025-03-06,7.5,7.56,7.26,7.26,199091,4.3028733866207,4.33729637371366,4.16518143824884,4.16518143824884,347019.855300154,0.0,1.0
2025-03-07,7.56,7.75,7.461,7.58,177907,4.33729637371366,4.44630249950805,4.28049844501027,4.34877070274465,310095.691904127,0.0,1.0
2025-03-10,8.37,8.38,7.7,7.7,536311,4.8020066994687,4.80774386398419,4.41761667693058,4.41761667693058,934801.500901,0.0,1.0
2025-03-11,8.23,8.4,8.05,8.35,349523,4.72168639625178,4.81921819301518,4.61841743497288,4.79053237043771,609226.036757442,0.0,1.0
2025-03-12,7.77,7.9973,7.71,7.8,330677,4.45777682853904,4.58818257797623,4.42335384144608,4.47498832208553,576377.057180331,0.0,1.0
2025-03-13,8.0,8.2215,7.85,7.85,266366,4.58973161239541,4.71680980641361,4.503674144663,4.503674144663,464281.613819213,0.0,1.0
2025-03-14,7.8,8.06,7.7604,7.96,258891,4.47498832208553,4.62415459948838,4.45226915060417,4.56678295433343,451252.529539317,0.0,1.0
2025-03-17,8.22,8.2499,7.96,7.98,477638,4.71594923173629,4.73310335363761,4.56678295433343,4.57825728336442,832533.211676344,0.0,1.0
2025-03-18,8.36,8.42,8.27,8.4,396854,4.7962695349532,4.83069252204617,4.74463505431376,4.81921819301518,691724.978302824,0.0,1.0
2025-03-19,8.26,8.34,8.1175,8.34,954745,4.73889788979826,4.78479520592222,4.65714329545247,4.78479520592222,1664140.87903796,0.0,1.0
2025-03-20,7.59,7.72,7.57,7.72,473552,4.72501395167077,4.80594304438713,4.71256332202209,4.80594304438713,760687.633256419,0.6458,1.0
2025-03-21,7.37,7.67,7.3,7.67,461010,4.58805702553538,4.77481647026545,4.54447982176503,4.77481647026545,740540.860998459,0.0,1.0
2025-03-24,6.47,7.1,6.4505,7.03,684289,4.02777869134517,4.41997352527832,4.01563932743772,4.37639632150797,1099203.84640631,0.0,1.0
2025-03-25,6.2,6.68,6.2,6.32,307898,3.85969519108811,4.15851030265622,3.85969519108811,3.93439896898014,494590.247542794,0.0,1.0
2025-03-26,6.62,6.7392,6.37,6.37,223212,4.12115841371021,4.19536416641629,3.96552554310182,3.96552554310182,358555.360328817,0.0,1.0
2025-03-27,6.6,6.7,6.2,6.7,157763,4.10870778406154,4.17096093230489,3.85969519108811,4.17096093230489,253421.721554196,0.0,1.0
2025-03-28,6.95,6.95,6.54,6.54,225750,4.32659380291328,4.32659380291328,4.07135589511552,4.07135589511552,362632.262576522,0.0,1.0
2025-03-31,7.06,7.2618,6.97,7.23,330764,4.39507226598098,4.52069911913607,4.33904443256195,4.50090261799468,531320.920039249,0.0,1.0
2025-04-01,6.83,7.0039,6.62,6.99,243544,4.25189002502126,4.36014824981645,4.12115841371021,4.35149506221063,391215.555955421,0.0,1.0
2025-04-02,6.58,7.1336,6.475,7.12,246924,4.09625715441286,4.44089058308809,4.03089134875734,4.43242415492699,396645.000241174,0.0,1.0
2025-04-03,6.88,7.0199,6.65,6.93,264508,4.28301659914293,4.37010875353539,4.13983435818321,4.31414317326461,424890.961282793,0.0,1.0
2025-04-04,7.3,7.39,7.0337,7.19,570777,4.54447982176503,4.60050765518405,4.37869968799297,4.47600135869734,916864.473694969,0.0,1.0
2025-04-07,7.53,7.95,7.0709,7.79,430897,4.68766206272475,4.94912528534685,4.4018578591395,4.84952024815748,692169.010176901,0.0,1.0
2025-04-08,7.72,7.88,7.17,7.24,340998,4.80594304438713,4.9055480815765,4.46355072904867,4.50712793281902,547760.249276052,0.0,1.0
2025-04-09,6.65,7.79,6.5,7.79,506558,4.13983435818321,4.84952024815748,4.04645463581818,4.84952024815748,813706.638610134,0.0,1.0
2025-04-10,7.24,7.45,6.85,6.85,379013,4.50712793281902,4.63785954413007,4.26434065466993,4.26434065466993,608825.434046135,0.0,1.0
2025-04-11,7.2,7.38,7.06,7.2,265242,4.48222667352168,4.59428234035972,4.39507226598098,4.48222667352168,426070.018118811,0.0,1.0
2025-04-14,7.22,7.3778,7.0001,7.16,435491,4.49467730317035,4.59291277109836,4.35778263018321,4.45732541422433,699548.556641026,0.0,1.0
2025-04-15,7.27,7.37,7.11,7.33,451888,4.52580387729202,4.58805702553538,4.42619884010265,4.56315576623804,725887.786804781,0.0,1.0
2025-04-16,7.6,7.6979,7.315,7.43,1260745,4.7312392664951,4.79218509862535,4.55381779400154,4.62540891448139,2025190.75030802,0.0,1.0
2025-04-17,7.06,7.09,6.94,6.97,456737,4.74468594651567,4.76484750152919,4.66403972646158,4.6842012814751,679615.733548815,0.5616,1.0
2025-04-21,7.23,7.41,7.21,7.21,967691,4.85893475825896,4.9799040883401,4.84549372158328,4.84549372158328,1439905.30395739,0.0,1.0
2025-04-22,7.03,7.29,6.91,7.2,435295,4.72452439150215,4.89925786828601,4.64387817144805,4.83877320324544,647710.456422692,0.0,1.0
2025-04-23,6.83,6.9999,6.56,6.65,679823,4.59011402474533,4.70429563130524,4.40866002962362,4.46914469466419,1011563.34351795,0.0,1.0
2025-04-24,6.58,6.8,6.58,6.8,212999,4.4221010662993,4.5699524697318,4.4221010662993,4.5699524697318,316938.35102075,0.0,1.0
2025-04-25,6.07,6.58,5.9421,6.57,434069,4.07935463106942,4.4221010662993,3.99339920152843,4.41538054796146,645886.192372855,0.0,1.0
2025-04-28,6.11,6.2155,5.8201,5.9,276124,4.10623670442078,4.177138172885,3.91140887780678,3.96510581932612,410867.117860898,0.0,1.0
2025-04-29,5.95,6.11,5.86,6.08,298213,3.99870841101533,4.10623670442078,3.93822374597476,4.08607514940726,443735.118347742,0.0,1.0
2025-04-30,6.08,6.2602,6.04,6.08,362222,4.08607514940726,4.20717888985515,4.0591930760559,4.08607514940726,538979.259918769,0.0,1.0
2025-05-01,6.13,6.13,5.9301,6.1,139210,4.11967774109646,4.11967774109646,3.98533457952303,4.09951618608294,207141.760504033,0.0,1.0
2025-05-02,6.04,6.14,5.87,6.06,257227,4.0591930760559,4.12639825943431,3.9449442643126,4.07263411273158,382748.751017677,0.0,1.0
2025-05-05,6.12,6.24,6.05,6.05,285288,4.11295722275862,4.19360344281271,4.06591359439374,4.06591359439374,424502.970840275,0.0,1.0
2025-05-06,6.29,6.2952,6.19,6.29,146587,4.22720603450192,4.2307007040376,4.16000085112351,4.22720603450192,218118.592392822,0.0,1.0
2025-05-07,6.34,6.34,6.2001,6.24,179429,4.26080862619112,4.26080862619112,4.16678857464473,4.19360344281271,266986.846817601,0.0,1.0
2025-05-08,6.1,6.23,5.97,6.23,370047,4.09951618608294,4.18688292447487,4.01214944769101,4.18688292447487,550622.707055786,0.0,1.0
2025-05-09,5.85,6.03,5.65,6.02,779405,3.93150322763692,4.05247255771806,3.7970928608801,4.04575203938021,1159739.41416311,0.0,1.0
2025-05-12,5.49,5.58,5.4,5.5,1512527,3.68956456747465,3.75004923251522,3.62907990243408,3.69628508581249,2250610.62847413,0.0,1.0
2025-05-13,5.18,5.4699,5.1215,5.44,1079214,3.48122849900158,3.67605632561559,3.44191346672521,3.65596197578544,1605849.34933266,0.0,1.0
2025-05-14,5.02,5.14,4.96,5.1,1184526,3.37370020559613,3.45434642565022,3.33337709556908,3.42746435229885,1762551.54804109,0.0,1.0
2025-05-15,4.7,4.85,4.7,4.75,894783,3.37054156197734,3.4781120373596,3.37054156197734,3.40639838710476,1247716.43448682,0.3153,1.0
2025-05-16,4.67,4.7688,4.6601,4.74,521072,3.34902746690089,3.41988055335267,3.34192781552566,3.39922702207928,726600.860712503,0.0,1.0
2025-05-19,4.77,4.87,4.77,4.83,648769,3.42074111715573,3.49245476741056,3.42074111715573,3.46376930730863,904665.984362217,0.0,1.0
2025-05-20,4.75,4.79,4.65,4.74,657095,3.40639838710476,3.43508384720669,3.33468473684992,3.39922702207928,916276.047398214,0.0,1.0
2025-05-21,4.87,4.9,4.73,4.74,380484,3.49245476741056,3.51396886248701,3.39205565705379,3.39922702207928,530560.079772731,0.0,1.0
2025-05-22,4.82,4.9395,4.74,4.87,193062,3.45659794228315,3.54229575433768,3.39922702207928,3.49245476741056,269212.345646815,0.0,1.0
2025-05-23,4.84,4.89,4.8,4.88,359409,3.47094067233411,3.50679749746153,3.44225521223218,3.49962613243605,501172.369169367,0.0,1.0
2025-05-27,4.58,4.75,4.58,4.75,413434,3.28448518167154,3.40639838710476,3.28448518167154,3.40639838710476,576506.702044655,0.0,1.0
2025-05-28,4.67,4.67,4.5797,4.58,300990,3.34902746690089,3.34902746690089,3.28427004072077,3.28448518167154,419710.890368042,0.0,1.0
2025-05-29,4.65,4.669,4.54,4.57,238256,3.33468473684992,3.34831033039834,3.2557997215696,3.27731381664605,332232.425979362,0.0,1.0
2025-05-30,4.79,4.81,4.59,4.73,309118,3.43508384720669,3.44942657725766,3.29165654669702,3.39205565705379,431044.855340006,0.0,1.0
2025-06-02,4.86,4.86,4.74,4.82,261807,3.48528340238508,3.48528340238508,3.39922702207928,3.45659794228315,365072.756817788,0.0,1.0
2025-06-03,4.8,4.81,4.695,4.81,189862,3.44225521223218,3.44942657725766,3.3669558794646,3.44942657725766,264750.154712971,0.0,1.0
2025-06-04,4.87,4.9,4.79,4.79,202390,3.49245476741056,3.51396886248701,3.43508384720669,3.43508384720669,282219.632218971,0.0,1.0
2025-06-05,5.24,5.3823,4.96,4.96,868961,3.75779527335346,3.85984379766609,3.55699705263992,3.55699705263992,1211709.34252003,0.0,1.0
2025-06-06,5.19,5.24,5.07,5.16,566991,3.72193844822604,3.75779527335346,3.63588206792024,3.70042435314959,790631.906178499,0.0,1.0
2025-06-09,5.04,5.3999,5.04,5.35,835344,3.61436797284379,3.87246540011094,3.61436797284379,3.83668028863378,1164832.63232533,0.0,1.0
2025-06-10,4.8,5.0212,4.7724,5.0,559636,3.44225521223218,3.60088580659588,3.42246224476184,3.58568251274185,780375.839203991,0.0,1.0
2025-06-11,4.8,4.85,4.66,4.71,725843,3.44225521223218,3.4781120373596,3.34185610187541,3.37771292700282,1012140.64187319,0.0,1.0
2025-06-12,4.64,4.66,4.465,4.6,468965,3.5092357615702,3.52436177778386,3.37688311970063,3.47898372914287,620077.346705926,0.2534,1.0
2025-06-13,4.54,4.6751,4.48,4.65,408317,3.43360568050187,3.53578192002518,3.38822763186088,3.51679876967703,539887.032027815,0.0,1.0
2025-06-16,4.53,4.57,4.45,4.45,404824,3.42604267239504,3.45629470482237,3.36553860754038,3.36553860754038,535268.499361104,0.0,1.0
2025-06-17,4.66,4.68,4.53,4.57,235228,3.52436177778386,3.53948779399752,3.42604267239504,3.45629470482237,311024.392248764,0.0,1.0
2025-06-18,4.63,4.69,4.54,4.69,246854,3.50167275346336,3.54705080210436,3.43360568050187,3.54705080210436,326396.582567452,0.0,1.0
2025-06-20,4.64,4.7,4.51,4.57,188478,3.5092357615702,3.55461381021119,3.41091665618137,3.45629470482237,249210.363571779,0.0,1.0
2025-06-23,4.3,4.6,4.22,4.6,584070,3.2520934859379,3.47898372914287,3.19158942108324,3.47898372914287,772272.079772542,0.0,1.0
2025-06-24,4.39,4.4299,4.21,4.21,270068,3.32016055889939,3.35033696124565,3.18402641297641,3.18402641297641,357090.718646757,0.0,1.0
2025-06-25,4.61,4.6759,4.395,4.4,328148,3.4865467372497,3.53638696067372,3.3239420629528,3.32772356700622,433885.558979575,0.0,1.0
2025-06-26,4.628,4.67,4.56,4.65,170698,3.500160151842,3.53192478589069,3.44873169671554,3.51679876967703,225701.19929634,0.0,1.0
2025-06-27,4.67,4.78,4.62,4.63,309786,3.53192478589069,3.61511787506585,3.49410974535653,3.50167275346336,409606.859630553,0.0,1.0
2025-06-30,4.73,4.73,4.6496,4.7,177562,3.57730283453169,3.57730283453169,3.51649624935275,3.55461381021119,234776.953153855,0.0,1.0
2025-07-01,4.84,4.93,4.82,4.9,498778,3.66049592370684,3.72856299666833,3.64536990749318,3.70587397234784,659496.846961477,0.0,1.0
2025-07-02,4.73,4.83,4.6905,4.78,271385,3.57730283453169,3.65293291560001,3.5474289525097,3.61511787506585,358832.089251411,0.0,1.0
2025-07-03,4.73,4.7599,4.68,4.73,212727,3.57730283453169,3.59991622877111,3.53948779399752,3.57730283453169,281273.002745859,0.0,1.0
2025-07-07,5.0,5.0499,4.96,5.0,876020,3.78150405341616,3.81924346386925,3.75125202098883,3.78150405341616,1158295.73051577,0.0,1.0
2025-07-08,4.94,4.9947,4.8397,4.97,804372,3.73612600477517,3.77749565911954,3.66026903346364,3.75881502909566,1063560.93850189,0.0,1.0
2025-07-09,4.98,5.01,4.905,4.96,837845,3.76637803720249,3.78906706152299,3.70965547640125,3.75125202098883,1107819.78303461,0.0,1.0
2025-07-10,4.55,4.74,4.53,4.74,898183,3.60422714339201,3.75473333179739,3.58838438671776,3.75473333179739,1133872.11388511,0.2156,1.0
2025-07-11,4.51,4.6099,4.5,4.53,569475,3.57254163004351,3.65167619963139,3.56462025170638,3.58838438671776,718908.977407415,0.0,1.0
2025-07-14,4.46,4.525,4.4,4.45,501017,3.53293473835788,3.5844236975492,3.48540646833513,3.52501336002076,632487.148924415,0.0,1.0
2025-07-15,4.49,4.49,4.3576,4.39,695634,3.55669887336926,3.55669887336926,3.45181982418572,3.477485089998,878172.926976302,0.0,1.0
2025-07-16,4.4,4.5366,4.39,4.51,476816,3.48540646833513,3.59361249642026,3.477485089998,3.57254163004351,601935.647695675,0.0,1.0
2025-07-17,4.46,4.465,4.3901,4.4,192952,3.53293473835788,3.53689542752644,3.47756430378138,3.48540646833513,243583.87112466,0.0,1.0
2025-07-18,4.33,4.44,4.31,4.44,392834,3.42995681997525,3.51709198168363,3.414114063301,3.51709198168363,495916.219730216,0.0,1.0
2025-07-21,4.35,4.36,4.25,4.31,340042,3.4457995766495,3.45372095498663,3.36658579327825,3.414114063301,429271.252461605,0.0,1.0
2025-07-22,4.3,4.4106,4.27,4.35,233876,3.40619268496388,3.49380312937248,3.3824285499525,3.4457995766495,295246.597304775,0.0,1.0
2025-07-23,4.3,4.34,4.2601,4.33,440322,3.40619268496388,3.43787819831238,3.37458638539875,3.42995681997525,555865.382589205,0.0,1.0
2025-07-24,4.62,4.66,4.52,4.52,914093,3.65967679175189,3.69136230510039,3.58046300838063,3.58046300838063,1153957.00230085,0.0,1.0
2025-07-25,4.49,4.64,4.395,4.64,661376,3.55669887336926,3.67551954842614,3.48144577916657,3.67551954842614,834925.402944478,0.0,1.0
2025-07-28,4.39,4.5,4.34,4.44,311538,3.477485089998,3.56462025170638,3.43787819831238,3.51709198168363,393287.615792707,0.0,1.0
2025-07-29,4.44,4.48,4.35,4.35,206135,3.51709198168363,3.54877749503213,3.4457995766495,3.4457995766495,260226.176843369,0.0,1.0
2025-07-30,4.47,4.5699,4.42,4.44,196436,3.54085611669501,3.61999068628289,3.50124922500938,3.51709198168363,247982.095589803,0.0,1.0
2025-07-31,4.61,4.62,4.47,4.5,294077,3.65175541341476,3.65967679175189,3.54085611669501,3.56462025170638,371244.734797911,0.0,1.0
2025-08-01,4.65,4.69,4.5901,4.65,454755,3.68344092676326,3.71512644011176,3.63599187052388,3.68344092676326,574085.69651154,0.0,1.0
2025-08-04,4.56,4.64,4.5335,4.54,398609,3.61214852172913,3.67551954842614,3.59115686913575,3.59630576505488,503206.617630963,0.0,1.0
2025-08-05,4.58,4.6197,4.526,4.58,459216,3.62799127840338,3.65943915040177,3.58521583538291,3.62799127840338,579717.292188637,0.0,1.0
2025-08-06,4.44,4.64,4.4201,4.64,776422,3.51709198168363,3.67551954842614,3.50132843879275,3.67551954842614,980160.22837986,0.0,1.0
2025-08-07,4.2,4.28,4.2,4.26,398293,3.4813665653832,3.54767830948573,3.4813665653832,3.5311003734601,480509.756322046,0.1949,1.0
2025-08-08,4.12,4.23,4.05,4.23,777699,3.41505482128066,3.50623346942165,3.35703204519094,3.50623346942165,938233.805218518,0.0,1.0
2025-08-11,4.01,4.08,3.93,4.08,506332,3.32387617313967,3.38189894922939,3.25756442903713,3.38189894922939,610850.469222544,0.0,1.0
2025-08-12,3.99,4.08,3.96,3.96,254493,3.30729823711404,3.38189894922939,3.28243133307558,3.28243133307558,307026.15766701,0.0,1.0
2025-08-13,4.02,4.02,3.9,3.98,239122,3.33216514115249,3.33216514115249,3.23269752499868,3.29900926910122,288482.232806603,0.0,1.0
2025-08-14,4.05,4.11,4.0,4.05,267868,3.35703204519094,3.40676585326784,3.31558720512685,3.35703204519094,323162.062618409,0.0,1.0
2025-08-15,4.12,4.14,4.03,4.05,137693,3.41505482128066,3.43163275730629,3.3404541091653,3.35703204519094,166115.974614798,0.0,1.0
2025-08-18,4.07,4.12,4.07,4.1,245632,3.37360998121657,3.41505482128066,3.37360998121657,3.39847688525502,296336.045235284,0.0,1.0
2025-08-19,4.13,4.15,4.03,4.07,221092,3.42334378929348,3.43992172531911,3.3404541091653,3.37360998121657,266730.429720718,0.0,1.0
2025-08-20,4.19,4.25,4.13,4.13,228281,3.47307759737038,3.52281140544728,3.42334378929348,3.42334378929348,275403.40323067,0.0,1.0
2025-08-21,4.23,4.24,4.19,4.22,170533,3.50623346942165,3.51452243743446,3.47307759737038,3.49794450140883,205734.899370231,0.0,1.0
2025-08-22,4.04,4.235,4.04,4.22,276140,3.34874307717812,3.51037795342806,3.34874307717812,3.49794450140883,333141.592020874,0.0,1.0
2025-08-25,3.98,4.0949,3.955,4.05,192886,3.29900926910122,3.39424951156849,3.27828684906918,3.35703204519094,232702.068220969,0.0,1.0
2025-08-26,3.93,4.0109,3.93,3.98,225625,3.25756442903713,3.32462218026082,3.25756442903713,3.29900926910122,272199.144273592,0.0,1.0
2025-08-27,3.95,3.96,3.9,3.92,172271,3.27414236506277,3.28243133307558,3.23269752499868,3.24927546102432,207831.662196813,0.0,1.0
2025-08-28,4.0,4.06,3.92,3.95,485509,3.31558720512685,3.36532101320376,3.24927546102432,3.27414236506277,585729.127255967,0.0,1.0
2025-08-29,4.1,4.12,3.99,4.03,184439,3.39847688525502,3.41505482128066,3.30729823711404,3.3404541091653,222511.414828486,0.0,1.0
2025-09-02,4.14,4.16,4.11,4.13,390113,3.43163275730629,3.44821069333193,3.40676585326784,3.42334378929348,470641.217817192,0.0,1.0
2025-09-03,4.1,4.1465,3.99,4.13,517702,3.39847688525502,3.43702058651462,3.30729823711404,3.42334378929348,624567.496459733,0.0,1.0
2025-09-04,3.88,3.955,3.88,3.91,318875,3.3507324295012,3.41550174192712,3.3507324295012,3.37664015447157,369243.150872592,0.1624,1.0
2025-09-05,3.79,3.8297,3.7115,3.8,638500,3.27300925459009,3.30729381063421,3.20521737425095,3.28164516291354,739354.768583772,0.0,1.0
2025-09-08,3.82,3.8254,3.7001,3.74,240706,3.29891697956046,3.30358037005512,3.19537243876221,3.2298297129728,278726.905131911,0.0,1.0
2025-09-09,3.81,3.835,3.78,3.81,143526,3.290281071237,3.31187084204564,3.26437334626663,3.290281071237,166196.761966726,0.0,1.0
2025-09-10,3.81,3.82,3.72,3.77,282402,3.290281071237,3.29891697956046,3.21255789632589,3.25573743794317,327009.029534212,0.0,1.0
2025-09-11,3.65,3.7897,3.62,3.78,291917,3.15210653806169,3.27275017734038,3.12619881309132,3.26437334626663,338026.97882642,0.0,1.0
2025-09-12,3.39,3.61,3.385,3.6,571855,2.92757292165182,3.11756290476787,2.92325496749009,3.10892699644441,662182.805306928,0.0,1.0
2025-09-15,3.27,3.33,3.17,3.17,1376816,2.82394202177034,2.87575747171108,2.73758293853577,2.73758293853577,1594292.05178142,0.0,1.0
2025-09-16,3.2,3.2598,3.185,3.25,304010,2.76349066350614,2.81513339528041,2.75053680102096,2.80667020512343,352030.138131798,0.0,1.0
2025-09-17,3.17,3.26,3.16,3.24,338791,2.73758293853577,2.81530611344688,2.72894703021232,2.79803429679997,392304.998282326,0.0,1.0
2025-09-18,3.23,3.245,3.135,3.14,220429,2.78939838847651,2.8023522509617,2.70735725940367,2.7116752135654,255247.035683872,0.0,1.0
2025-09-19,3.19,3.25,3.1614,3.25,182452,2.75485475518269,2.80667020512343,2.7301560573776,2.80667020512343,211271.348845178,0.0,1.0
2025-09-22,3.15,3.17,3.09,3.17,381788,2.72031112188886,2.73758293853577,2.66849567194812,2.73758293853577,442093.623160628,0.0,1.0
2025-09-23,3.18,3.2,3.12,3.14,220508,2.74621884685923,2.76349066350614,2.69440339691849,2.7116752135654,255338.51419087,0.0,1.0
2025-09-24,3.1,3.17,3.09,3.16,213357,2.67713158027158,2.73758293853577,2.66849567194812,2.72894703021232,247057.972373888,0.0,1.0
2025-09-25,3.22,3.23,3.16,3.18,258537,2.78076248015306,2.78939838847651,2.72894703021232,2.74621884685923,299374.414730372,0.0,1.0
2025-09-26,3.13,3.23,3.11,3.2,555339,2.70303930524195,2.78939838847651,2.68576748859503,2.76349066350614,643058.007565455,0.0,1.0
2025-09-29,3.12,3.14,3.0835,3.11,381000,2.69440339691849,2.7116752135654,2.66288233153787,2.68576748859503,441181.15400222,0.0,1.0
2025-09-30,3.11,3.1785,3.11,3.14,259897,2.68576748859503,2.74492346061071,2.68576748859503,2.7116752135654,300949.234597677,0.0,1.0
2025-10-01,3.02,3.18,3.0035,3.18,765717,2.60804431368392,2.74621884685923,2.59379506495022,2.74621884685923,886666.429656478,0.0,1.0
2025-10-02,3.02,3.03,2.845,2.87,802923,2.71478414056185,2.72377349202066,2.5574704900326,2.57994386867964,893193.467491732,0.1236,1.0
2025-10-03,3.05,3.1,2.98,3.0,688602,2.74175219493829,2.78669895223236,2.67882673472659,2.69680543764422,766019.665773358,0.0,1.0
2025-10-06,2.91,3.0,2.9,3.0,579522,2.61590127451489,2.69680543764422,2.60691192305608,2.69680543764422,644676.095550563,0.0,1.0
2025-10-07,3.02,3.025,2.915,2.93,426249,2.71478414056185,2.71927881629125,2.6203959502443,2.63387997743252,474171.025521604,0.0,1.0
2025-10-08,3.0,3.061,2.99,3.0,365894,2.69680543764422,2.75164048154298,2.68781608618541,2.69680543764422,407030.475642646,0.0,1.0
2025-10-09,3.03,3.08,3.02,3.05,321964,2.72377349202066,2.76872024931473,2.71478414056185,2.74175219493829,358161.544217202,0.0,1.0
2025-10-10,3.11,3.145,2.99,3.03,633936,2.79568830369117,2.82715103379702,2.68781608618541,2.72377349202066,705207.71482177,0.0,1.0
2025-10-13,3.04,3.11,3.02,3.1,517485,2.73276284347948,2.79568830369117,2.71478414056185,2.78669895223236,575664.442947778,0.0,1.0
2025-10-14,3.08,3.12,3.05,3.11,302498,2.76872024931473,2.80467765514999,2.74175219493829,2.79568830369117,336507.034334942,0.0,1.0
2025-10-15,3.05,3.09,3.01,3.05,389415,2.74175219493829,2.77770960077355,2.70579478910303,2.74175219493829,433195.878239001,0.0,1.0
2025-10-16,3.01,3.04,2.94,2.97,562723,2.78481118842601,2.81256678166614,2.72004813753238,2.74780373077251,608226.596129608,0.0879,1.0
2025-10-17,2.94,3.025,2.9312,3.02,503635,2.72004813753238,2.79868898504607,2.71190649684861,2.79406305283938,544360.549936177,0.0,1.0
2025-10-20,2.9,2.94,2.889,2.94,337313,2.68304067987888,2.72004813753238,2.67286362902417,2.72004813753238,364589.216755431,0.0,1.0
2025-10-21,2.92,2.93,2.88,2.89,363951,2.70154440870563,2.71079627311901,2.66453695105213,2.6737888154655,393381.251322528,0.0,1.0
2025-10-22,2.96,3.0058,2.915,2.92,740193,2.73855186635913,2.78092540537239,2.69691847649894,2.70154440870563,800047.392534095,0.0,1.0
2025-10-23,2.88,3.065,2.87,3.05,962064,2.70135937141736,2.87488419215077,2.69197965137772,2.8608146120913,1025685.19735537,0.0398,1.0
2025-10-24,2.98,2.99,2.87,2.89,734952,2.7951565718138,2.80453629185344,2.69197965137772,2.71073909145701,783554.303213429,0.0,1.0
2025-10-27,2.87,2.95,2.83,2.93,885542,2.69197965137772,2.76701741169487,2.65446077121914,2.74825797161558,944102.805048801,0.0,1.0
2025-10-28,2.82,2.88,2.79,2.81,778400,2.6450810511795,2.70135937141736,2.61694189106057,2.63570133113986,829875.51516471,0.0,1.0
2025-10-29,2.82,2.866,2.7963,2.82,667869,2.6450810511795,2.68822776336186,2.62285111468555,2.6450810511795,712035.111045143,0.0,1.0
2025-10-30,2.9,2.92,2.82,2.82,490725,2.76176476847267,2.78081142204834,2.68557815416997,2.68557815416997,515287.368513653,0.0444,1.0
2025-10-31,2.82,2.9,2.815,2.9,599883,2.68557815416997,2.76176476847267,2.68081649077605,2.76176476847267,629909.078376028,0.0,1.0
2025-11-03,2.76,2.85,2.74,2.82,544976,2.62843819344295,2.71414813453348,2.60939153986728,2.68557815416997,572253.805987258,0.0,1.0
2025-11-04,2.9,2.9,2.8112,2.84,626200,2.76176476847267,2.76176476847267,2.67719762659668,2.70462480774565,657543.32908095,0.0,1.0
2025-11-05,2.8,2.91,2.795,2.87,465882,2.6665315005943,2.7712880952605,2.66176983720038,2.73319478810916,489200.896261405,0.0,1.0
2025-11-06,2.89,2.9057,2.755,2.8,445435,2.78328748701318,2.79840776851702,2.65327232758523,2.69661071406121,462513.181267323,0.0326,1.0
2025-11-07,2.92,2.96,2.885,2.9,496350,2.81217974466383,2.85070275486471,2.77847211073807,2.7929182395634,515380.285613022,0.0,1.0
2025-11-10,2.85,2.91,2.82,2.87,471627,2.7447644768123,2.80254899211362,2.71587221916165,2.76402598191274,489709.394505516,0.0,1.0
2025-11-11,2.88,2.92,2.85,2.85,171413,2.77365673446296,2.81217974466383,2.7447644768123,2.7447644768123,177985.052680135,0.0,1.0
2025-11-12,2.94,2.9598,2.86,2.86,379699,2.83144124976427,2.8505101398137,2.75439522936252,2.75439522936252,394256.833014967,0.0,1.0
2025-11-13,3.02,3.05,2.92,2.94,818461,2.96213056187074,2.99155569990257,2.86404676843131,2.88366352711919,834450.800993377,0.0557,1.0
2025-11-14,3.01,3.118,2.965,3.08,705066,2.95232218252679,3.05825267944138,2.90818447547905,3.02098083793439,718840.468211922,0.0,1.0
2025-11-17,2.97,3.04,2.91,3.03,590963,2.91308866515102,2.98174732055862,2.85423838908737,2.97193894121468,602508.303642385,0.0,1.0
2025-11-18,3.03,3.065,2.995,3.01,643629,2.97193894121468,3.00626826891848,2.93760961351088,2.95232218252679,656203.208940397,0.0,1.0
2025-11-19,3.05,3.05,2.98,3.01,686723,2.99155569990257,2.99155569990257,2.92289704449497,2.95232218252679,700139.111589403,0.0,1.0
2025-11-20,3.02,3.04,2.825,2.93,1239466,3.02,3.04,2.825,2.93,1239466,0.059,1.0
2025-11-21,3.04,3.05,2.98,2.98,781023,3.04,3.05,2.98,2.98,781023,0.0,1.0
2025-11-24,2.9,3.01,2.86,3.01,1062004,2.9,3.01,2.86,3.01,1062004,0.0,1.0
2025-11-25,2.89,2.965,2.88,2.91,446601,2.89,2.965,2.88,2.91,446601,0.0,1.0
2025-11-26,2.85,2.903,2.85,2.87,477177,2.85,2.903,2.85,2.87,477177,0.0,1.0