date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-29,7.87,8.25,7.6,7.6,115618,7.24859346802837,7.59858908656087,6.99991237065001,6.99991237065001,125529.685726395,0.0,1.0
2024-01-02,7.65,7.8,7.5,7.8,149239,7.04596442572008,7.18412059093027,6.90780826050988,7.18412059093027,162032.942691635,0.0,1.0
2024-01-03,7.75,7.765,7.4,7.5,258054,7.13806853586021,7.15188415238123,6.81570415036975,6.90780826050988,280176.421668245,0.0,1.0
2024-01-04,7.38,7.53,7.32,7.5,118252,6.79728332834172,6.93543949355192,6.74202086225764,6.90780826050988,128389.492955402,0.0,1.0
2024-01-05,7.6,7.6,7.41,7.41,126872,6.99991237065001,6.99991237065001,6.82491456138376,6.82491456138376,137748.467258378,0.0,1.0
2024-01-08,7.59,7.6,7.41,7.45,122953,6.990701959636,6.99991237065001,6.82491456138376,6.86175620543981,133493.499706944,0.0,1.0
2024-01-09,7.6,7.6,7.4,7.43,239093,6.99991237065001,6.99991237065001,6.81570415036975,6.84333538341179,259589.935385329,0.0,1.0
2024-01-10,7.6,7.6,7.39,7.42,73639,6.99991237065001,6.99991237065001,6.80649373935573,6.83412497239777,79951.9151620509,0.0,1.0
2024-01-11,7.55,7.6,7.42,7.54,145529,6.95386031557994,6.99991237065001,6.83412497239777,6.94464990456593,158004.892266572,0.0,1.0
2024-01-12,7.6,7.6,7.41,7.49,105505,6.99991237065001,6.99991237065001,6.82491456138376,6.89859784949587,114549.719702497,0.0,1.0
2024-01-16,7.4,7.43,7.35,7.42,64104,6.81570415036975,6.84333538341179,6.76965209529968,6.83412497239777,69599.4998512759,0.0,1.0
2024-01-17,7.42,7.65,7.29,7.35,270089,6.83412497239777,7.04596442572008,6.7143896292156,6.76965209529968,293243.156672458,0.0,1.0
2024-01-18,7.29,7.39,7.22,7.37,65778,6.7143896292156,6.80649373935573,6.64991675211751,6.78807291732771,71417.0083180025,0.0,1.0
2024-01-19,7.38,7.38,7.25,7.28,45063,6.79728332834172,6.79728332834172,6.67754798515955,6.70517921820159,48926.15533817,0.0,1.0
2024-01-22,7.17,7.32,7.1,7.27,48841,6.60386469704744,6.74202086225764,6.53939181994935,6.69596880718758,53028.0352588945,0.0,1.0
2024-01-23,7.35,7.35,7.16,7.17,37821,6.76965209529968,6.76965209529968,6.59465428603343,6.60386469704744,41063.3140502169,0.0,1.0
2024-01-24,7.34,7.37,7.3,7.36,33074,6.76044168428567,6.78807291732771,6.72360004022961,6.77886250631369,35909.3638163157,0.0,1.0
2024-01-25,7.37,7.4,7.29,7.3,46221,6.78807291732771,6.81570415036975,6.7143896292156,6.72360004022961,50183.4282201707,0.0,1.0
2024-01-26,7.43,7.43,7.28,7.32,80848,6.84333538341179,6.84333538341179,6.70517921820159,6.74202086225764,87778.9274300504,0.0,1.0
2024-01-29,7.35,7.46,7.23,7.2546,48789,6.76965209529968,6.87096661645383,6.65912716313152,6.68178477422599,52971.5774092709,0.0,1.0
2024-01-30,7.23,7.35,7.08,7.15,105638,6.65912716313152,6.76965209529968,6.52097099792133,6.58544387501942,114694.121510188,0.0,1.0
2024-01-31,7.27,7.355,7.19,7.24,86826,6.69596880718758,6.77425730080669,6.62228551907547,6.66833757414554,94269.4086810009,0.0,1.0
2024-02-01,7.42,7.43,7.24,7.28,48334,6.83412497239777,6.84333538341179,6.66833757414554,6.70517921820159,52477.5712250651,0.0,1.0
2024-02-02,7.31,7.34,7.19,7.26,93932,6.73281045124363,6.76044168428567,6.62228551907547,6.68675839617356,101984.590977631,0.0,1.0
2024-02-05,7.3,7.33,7.105,7.18,69738,6.72360004022961,6.75123127327165,6.54399702545636,6.61307510806146,75716.4907124093,0.0,1.0
2024-02-06,7.39,7.42,7.31,7.31,25200,6.80649373935573,6.83412497239777,6.73281045124363,6.73281045124363,27360.3425098614,0.0,1.0
2024-02-07,7.44,7.45,7.35,7.38,51698,6.8525457944258,6.86175620543981,6.76965209529968,6.79728332834172,56129.9598045561,0.0,1.0
2024-02-08,7.2,7.31,7.19,7.26,25718,6.63149593008948,6.73281045124363,6.62228551907547,6.68675839617356,27922.7495503419,0.0,1.0
2024-02-09,7.33,7.38,7.2,7.2,17462,6.75123127327165,6.79728332834172,6.63149593008948,6.63149593008948,18958.9801947301,0.0,1.0
2024-02-12,7.4,7.565,7.2447,7.29,34503,6.81570415036975,6.96767593210096,6.67266646732212,6.7143896292156,37460.8689530852,0.0,1.0
2024-02-13,7.38,7.44,7.1301,7.3,27207,6.79728332834172,6.8525457944258,6.56711515710153,6.72360004022961,29539.3983597539,0.0,1.0
2024-02-14,7.31,7.48,7.06,7.26,19041,6.73281045124363,6.88938743848185,6.5025501758933,6.68675839617356,20673.344513106,0.0,1.0
2024-02-15,7.41,7.43,7.36,7.38,7580,6.82491456138376,6.84333538341179,6.77886250631369,6.79728332834172,8229.81731050592,0.0,1.0
2024-02-16,7.41,7.48,7.381,7.41,25911,6.82491456138376,6.88938743848185,6.79820436944312,6.82491456138376,28132.2950306753,0.0,1.0
2024-02-20,7.71,7.74,7.65,7.67,19865,7.10122689180415,7.12885812484619,7.04596442572008,7.0643852477481,21567.9842840634,0.0,1.0
2024-02-21,7.49,7.65,7.49,7.6,74841,6.89859784949587,7.04596442572008,6.89859784949587,6.99991237065001,81256.9600706561,0.0,1.0
2024-02-22,7.45,7.53,7.44,7.4504,8436,6.86175620543981,6.93543949355192,6.8525457944258,6.86212462188037,9159.20037353931,0.0,1.0
2024-02-23,7.33,7.46,7.33,7.42,880936,6.75123127327165,6.87096661645383,6.75123127327165,6.83412497239777,956456.773383621,0.0,1.0
2024-02-26,7.39,7.43,7.315,7.4,12517,6.80649373935573,6.84333538341179,6.73741565675063,6.81570415036975,13590.0558411085,0.0,1.0
2024-02-27,7.5,7.5,7.41,7.42,7203,6.90780826050988,6.90780826050988,6.82491456138376,6.83412497239777,7820.49790073538,0.0,1.0
2024-02-28,7.47,7.48,7.39,7.4,29390,6.88017702746784,6.88938743848185,6.80649373935573,6.81570415036975,31909.5423160645,0.0,1.0
2024-02-29,7.43,7.44,7.26,7.39,7310,6.84333538341179,6.8525457944258,6.68675839617356,6.80649373935573,7936.67078361455,0.0,1.0
2024-03-01,7.31,7.3603,7.3,7.32,24004,6.73281045124363,6.77913881864411,6.72360004022961,6.74202086225764,26061.8119685203,0.0,1.0
2024-03-04,7.36,7.36,7.26,7.26,16767,6.77886250631369,6.77886250631369,6.68675839617356,6.68675839617356,18204.3993199542,0.0,1.0
2024-03-05,7.31,7.38,7.31,7.35,11263,6.73281045124363,6.79728332834172,6.73281045124363,6.76965209529968,12228.5530828797,0.0,1.0
2024-03-06,7.44,7.45,7.36,7.38,21066,6.8525457944258,6.86175620543981,6.77886250631369,6.79728332834172,22871.9434647913,0.0,1.0
2024-03-07,7.35,7.38,7.3027,7.35,8059,6.76965209529968,6.79728332834172,6.7260868512034,6.76965209529968,8749.88096376876,0.0,1.0
2024-03-08,7.33,7.38,7.32,7.33,12174,6.75123127327165,6.79728332834172,6.74202086225764,6.75123127327165,13217.6511791688,0.0,1.0
2024-03-11,7.26,7.335,7.26,7.32,8856,6.68675839617356,6.75583647877866,6.68675839617356,6.74202086225764,9615.206082037,0.0,1.0
2024-03-12,7.27,7.27,7.19,7.26,39273,6.69596880718758,6.69596880718758,6.62228551907547,6.68675839617356,42639.7909281661,0.0,1.0
2024-03-13,7.25,7.29,7.24,7.29,4916,6.67754798515955,6.7143896292156,6.66833757414554,6.7143896292156,5337.43824517772,0.0,1.0
2024-03-14,7.26,7.26,7.16,7.16,5855,6.68675839617356,6.68675839617356,6.59465428603343,6.59465428603343,6356.93672203327,0.0,1.0
2024-03-15,6.82,7.31,6.743,7.31,121724,6.28150031155698,6.73281045124363,6.21058014674908,6.73281045124363,132159.14014565,0.0,1.0
2024-03-18,6.86,7.17,6.82,7.12,104558,6.31834195561304,6.60386469704744,6.28150031155698,6.55781264197738,113521.535402622,0.0,1.0
2024-03-19,6.97,6.99,6.9,6.9,137245,6.41965647676718,6.43807729879521,6.35518359966909,6.35518359966909,149010.722530394,0.0,1.0
2024-03-20,7.12,7.16,6.98,6.98,8947,6.55781264197738,6.59465428603343,6.42886688778119,6.42886688778119,9714.00731887816,0.0,1.0
2024-03-21,7.09,7.21,7.09,7.14,11856,6.53018140893534,6.6407063411035,6.53018140893534,6.5762334640054,12872.3897141633,0.0,1.0
2024-03-22,6.96,7.21,6.96,7.18,52124,6.41044606575317,6.6407063411035,6.41044606575317,6.61307510806146,56592.479880318,0.0,1.0
2024-03-25,6.98,7.1,6.92,7.1,52124,6.42886688778119,6.53939181994935,6.37360442169711,6.53939181994935,56592.4798803181,0.0,1.0
2024-03-26,6.87,6.9724,6.87,6.92,23171,6.32755236662705,6.42186697541054,6.32755236662705,6.37360442169711,25157.4006466666,0.0,1.0
2024-03-27,6.97,7.015,6.92,6.95,17197,6.41965647676718,6.46110332633024,6.37360442169711,6.40123565473915,18671.2623072256,0.0,1.0
2024-03-28,6.73,6.99,6.71,6.95,302129,6.19860661243086,6.43807729879521,6.18018579040284,6.40123565473915,328029.877863568,0.0,1.0
2024-04-01,6.63,6.73,6.63,6.7,194693,6.10650250229073,6.19860661243086,6.10650250229073,6.17097537938882,211383.617629859,0.0,1.0
2024-04-02,6.73,6.76,6.58,6.66,67017,6.19860661243086,6.2262378454729,6.06045044722067,6.13413373533277,72762.2251580707,0.0,1.0
2024-04-03,6.67,6.8099,6.58,6.63,10003,6.14334414634679,6.27219779643283,6.06045044722067,6.10650250229073,10860.5359573866,0.0,1.0
2024-04-04,6.84,6.99,6.79,6.79,21289,6.29992113358501,6.43807729879521,6.25386907851494,6.25386907851494,23114.060781446,0.0,1.0
2024-04-05,6.76,6.78,6.65,6.71,165474,6.2262378454729,6.24465866750093,6.12492332431876,6.18018579040284,179659.734780826,0.0,1.0
2024-04-08,6.92,6.92,6.73,6.73,22884,6.37360442169711,6.37360442169711,6.19860661243086,6.19860661243086,24845.7967458598,0.0,1.0
2024-04-09,6.94,6.96,6.88,6.8801,9610,6.39202524372514,6.41044606575317,6.33676277764106,6.3368548817512,10433.8449015781,0.0,1.0
2024-04-10,6.5801,6.8,6.5801,6.78,38263,6.06054255133081,6.26307948952896,6.06054255133081,6.24465866750093,41543.2057720169,0.0,1.0
2024-04-11,6.45,6.65,6.44,6.63,138520,5.9407151040385,6.12492332431876,5.93150469302448,6.10650250229073,150395.025574047,0.0,1.0
2024-04-12,6.35,6.4099,6.27,6.39,129730,5.84861099389836,5.9037813558723,5.77492770578626,5.88545263795442,140851.477531917,0.0,1.0
2024-04-15,6.3,6.36,6.26,6.29,14572,5.8025589388283,5.85782140491238,5.76571729477224,5.79334852781428,15821.2266291151,0.0,1.0
2024-04-16,6.17,6.22,6.0742,6.14,18996,5.68282359564613,5.72887565071619,5.59458785813188,5.65519236260409,20624.4867586241,0.0,1.0
2024-04-17,6.24,6.29,6.22,6.24,5846,5.74729647274422,5.79334852781428,5.72887565071619,5.74729647274422,6347.16517113689,0.0,1.0
2024-04-18,6.29,6.29,6.1908,6.205,7032,5.79334852781428,5.79334852781428,5.70198125055527,5.71506003419517,7634.83843370418,0.0,1.0
2024-04-19,6.44,6.48,6.36,6.37,5388,5.93150469302448,5.96834633708054,5.85782140491238,5.86703181592639,5849.90180329894,0.0,1.0
2024-04-22,6.57,6.61,6.38,6.38,10276,6.05124003620665,6.08808168026271,5.8762422269404,5.8762422269404,11156.9396679101,0.0,1.0
2024-04-23,6.38,6.51,6.0049,6.0049,4353,5.8762422269404,5.99597757012257,5.53075970980477,5.53075970980477,4726.17345021534,0.0,1.0
2024-04-24,6.33,6.45,6.24,6.45,9709,5.83019017187034,5.9407151040385,5.74729647274422,5.9407151040385,10541.3319614383,0.0,1.0
2024-04-25,6.28,6.36,6.28,6.33,8735,5.78413811680027,5.85782140491238,5.78413811680027,5.83019017187034,9483.83300887457,0.0,1.0
2024-04-26,6.44,6.48,6.42,6.42,4354,5.93150469302448,5.96834633708054,5.91308387099646,5.91308387099646,4727.25917809272,0.0,1.0
2024-04-29,6.42,6.52,6.38,6.39,96610,5.91308387099646,6.00518798113659,5.8762422269404,5.88545263795442,104892.170233242,0.0,1.0
2024-04-30,6.3,6.4,6.265,6.4,10251,5.8025589388283,5.89466304896843,5.77032250027925,5.89466304896843,11129.7964709757,0.0,1.0
2024-05-01,6.24,6.41,6.05,6.25,11627,5.74729647274422,5.90387345998244,5.57229866347797,5.75650688375823,12623.7580302444,0.0,1.0
2024-05-02,6.52,6.6,6.43,6.44,11146,6.03503063386309,6.10908008949331,5.95172499627909,5.96098117823287,12041.6820408883,0.032401,1.0
2024-05-03,6.84,6.85,6.76,6.78,10011,6.33122845638398,6.34048463833776,6.25717900075376,6.27569136466131,10815.4745120521,0.0,1.0
2024-05-06,6.88,6.99,6.82,6.9,21520,6.36825318419909,6.47007118569065,6.31271609247642,6.38676554810665,23249.3268903568,0.0,1.0
2024-05-07,6.77,6.88,6.713,6.88,18218,6.26643518270753,6.36825318419909,6.213674945571,6.36825318419909,19681.9812866413,0.0,1.0
2024-05-08,6.71,6.78,6.58,6.74,15191,6.21089809098487,6.27569136466131,6.09056772558576,6.2386666368462,16411.7344233926,0.0,1.0
2024-05-09,6.41,6.45,6.31,6.34,33242,5.93321263237154,5.97023736018665,5.84065081283376,5.86841935869509,35913.2957476412,0.0,1.0
2024-05-10,6.29,6.32,6.24,6.31,5376,5.8221384489262,5.84990699478754,5.77585753915731,5.84065081283376,5808.01028636422,0.0,1.0
2024-05-13,6.3,6.395,6.3,6.32,49779,5.83139463087998,5.91932835944087,5.83139463087998,5.84990699478754,53779.1934607374,0.0,1.0
2024-05-14,6.51,6.555,6.43,6.43,7570,6.02577445190931,6.06742727070131,5.95172499627909,5.95172499627909,8178.31805576212,0.0,1.0
2024-05-15,6.68,6.73,6.5101,6.55,29449,6.18312954512353,6.22941045489242,6.02586701372885,6.06279917972442,31815.4938473103,0.0,1.0
2024-05-16,6.73,6.75,6.67,6.69,7918,6.22941045489242,6.24792281879998,6.17387336316976,6.19238572707731,8554.2830073348,0.0,1.0
2024-05-17,6.76,6.7795,6.67,6.71,8528,6.25717900075376,6.27522855556362,6.17387336316976,6.21089809098487,9213.30203164323,0.0,1.0
2024-05-20,6.63,6.77,6.62,6.63,8417,6.13684863535465,6.26643518270753,6.12759245340087,6.13684863535465,9093.38217640022,0.0,1.0
2024-05-21,6.79,6.8,6.725,6.775,116199,6.28494754661509,6.29420372856887,6.22478236391554,6.27106327368442,125536.64197642,0.0,1.0
2024-05-22,6.6,6.71,6.52,6.6,16269,6.10908008949331,6.21089809098487,6.03503063386309,6.10908008949331,17576.361486023,0.0,1.0
2024-05-23,6.44,6.6,6.27,6.59,27002,5.96098117823287,6.10908008949331,5.80362608501865,6.09982390753954,29171.8552366828,0.0,1.0
2024-05-24,6.39,6.515,6.34,6.49,6771,5.91470026846398,6.0304025428862,5.86841935869509,6.00726208800176,7315.11116982368,0.0,1.0
2024-05-28,6.36,6.47,6.36,6.45,28128,5.88693172260265,5.9887497240942,5.88693172260265,5.97023736018665,30388.3395340128,0.0,1.0
2024-05-29,6.27,6.315,6.2149,6.27,3611,5.80362608501865,5.84527890381065,5.75262452245333,5.80362608501865,3901.17655209471,0.0,1.0
2024-05-30,6.26,6.89,6.072,6.69,12217,5.79436990306487,6.37750936615287,5.62035368233385,6.19238572707731,13198.7465901249,0.0,1.0
2024-05-31,6.03,6.27,6.03,6.26,12929,5.58147771812798,5.80362608501865,5.58147771812798,5.79436990306487,13967.9622381702,0.0,1.0
2024-06-03,6.31,6.36,6.1,6.12,20422,5.84065081283376,5.88693172260265,5.64627099180443,5.66478335571198,22063.0926466016,0.0,1.0
2024-06-04,6.36,6.39,6.31,6.31,7617,5.88693172260265,5.91470026846398,5.84065081283376,5.84065081283376,8229.09493140555,0.0,1.0
2024-06-05,6.323,6.365,6.29,6.35,2661,5.85268384937367,5.89155981357954,5.8221384489262,5.87767554064887,2874.83544866354,0.0,1.0
2024-06-06,6.353,6.44,6.33,6.35,4734,5.880452395235,5.96098117823287,5.85916317674131,5.87767554064887,5114.41977225599,0.0,1.0
2024-06-07,6.14,6.29,6.14,6.26,4161,5.68329571961954,5.8221384489262,5.68329571961954,5.79436990306487,4495.37403302855,0.0,1.0
2024-06-10,6.09,6.15,6.06,6.1,5773,5.63701480985065,5.69255190157332,5.60924626398931,5.64627099180443,6236.91283169282,0.0,1.0
2024-06-11,6.13,6.19,6.11,6.11,8400,5.67403953766576,5.72957662938843,5.6555271737582,5.6555271737582,9075.01607244409,0.0,1.0
2024-06-12,6.03,6.09,5.98,6.01,8262,5.58147771812798,5.63701480985065,5.53519680835909,5.56296535422043,8925.92652268251,0.0,1.0
2024-06-13,6.13,6.16,6.06,6.07,6412,5.67403953766576,5.70180808352709,5.60924626398931,5.61850244594309,6927.26226863232,0.0,1.0
2024-06-14,6.12,6.15,6.02,6.03,6283,5.66478335571198,5.69255190157332,5.5722215361742,5.58147771812798,6787.89595037693,0.0,1.0
2024-06-17,5.98,6.08,5.86,6.04,32358,5.53519680835909,5.62775862789687,5.42412262491376,5.59073390008176,34958.2583419221,0.0,1.0
2024-06-18,5.77,6.03,5.76,5.93,47058,5.34081698732976,5.58147771812798,5.33156080537598,5.4889158985902,50839.5364686993,0.0,1.0
2024-06-20,5.87,6.01,5.83,5.98,34428,5.43337880686754,5.56296535422043,5.39635407905243,5.53519680835909,37194.6015883458,0.0,1.0
2024-06-21,5.86,5.98,5.76,5.98,397191,5.42412262491376,5.53519680835909,5.33156080537598,5.53519680835909,429108.89390835,0.0,1.0
2024-06-24,6.06,6.12,6.03,6.06,27276,5.60924626398931,5.66478335571198,5.58147771812798,5.60924626398931,29467.8736180935,0.0,1.0
2024-06-25,5.94,6.05,5.9,6.05,12816,5.49817208054398,5.59999008203554,5.46114735272887,5.59999008203554,13845.8816648147,0.0,1.0
2024-06-26,5.91,5.92,5.7939,5.7939,5352,5.47040353468265,5.47965971663643,5.36293926219929,5.36293926219929,5782.08166901438,0.0,1.0
2024-06-27,6.04,6.04,5.96,5.96,4593,5.59073390008176,5.59073390008176,5.51668444445154,5.51668444445154,4962.08914532568,0.0,1.0
2024-06-28,5.88,5.91,5.86,5.86,4184,5.44263498882132,5.47040353468265,5.42412262491376,5.42412262491376,4520.22229132215,0.0,1.0
2024-07-01,5.77,5.92,5.77,5.87,15392,5.34081698732976,5.47965971663643,5.34081698732976,5.43337880686754,16628.8865936976,0.0,1.0
2024-07-02,5.86,5.8842,5.7437,5.82,13995,5.42412262491376,5.4465225852419,5.31647322879132,5.38709789709865,15119.6249921256,0.0,1.0
2024-07-03,6.08,6.08,6.05,6.05,1022,5.62775862789687,5.62775862789687,5.59999008203554,5.59999008203554,1104.1269554807,0.0,1.0
2024-07-05,6.29,6.29,6.17,6.27,11383,5.8221384489262,5.8221384489262,5.71106426548087,5.80362608501865,12297.727137218,0.0,1.0
2024-07-08,6.335,6.41,6.22,6.22,469049,5.8637912677182,5.93321263237154,5.75734517524976,5.75734517524976,506741.334971885,0.0,1.0
2024-07-09,6.5025,6.53,6.41,6.41,7302,6.01883231544398,6.04428681581687,5.93321263237154,5.93321263237154,7888.7818286889,0.0,1.0
2024-07-10,6.49,6.7,6.49,6.56,21499,6.00726208800176,6.20164190903109,6.00726208800176,6.0720553616782,23226.6393501756,0.0,1.0
2024-07-11,6.59,6.6757,6.585,6.61,2262,6.09982390753954,6.17914938688341,6.09519581656265,6.11833627144709,2443.77218522244,0.0,1.0
2024-07-12,6.66,6.6696,6.58,6.58,7895,6.16461718121598,6.17350311589161,6.09056772558576,6.09056772558576,8529.4347490412,0.0,1.0
2024-07-15,6.57,6.58,6.5495,6.555,3256,6.08131154363198,6.09056772558576,6.06233637062674,6.06742727070131,3517.64908712833,0.0,1.0
2024-07-16,6.49,6.69,6.49,6.65,15903,6.00726208800176,6.19238572707731,6.00726208800176,6.1553609992622,17180.9500714379,0.0,1.0
2024-07-17,6.52,6.64,6.52,6.63,7634,6.03503063386309,6.14610481730842,6.03503063386309,6.13684863535465,8247.46103536169,0.0,1.0
2024-07-18,6.35,6.4955,6.35,6.48,5343,5.87767554064887,6.01235298807634,5.87767554064887,5.99800590604798,5772.35843750819,0.0,1.0
2024-07-19,6.34,6.44,6.32,6.44,3735,5.86841935869509,5.96098117823287,5.84990699478754,5.96098117823287,4035.14107506889,0.0,1.0
2024-07-22,6.5,6.53,6.4,6.4,7766,6.01651826995554,6.04428681581687,5.92395645041776,5.92395645041776,8390.0684307858,0.0,1.0
2024-07-23,6.39,6.46,6.39,6.46,10859,5.91470026846398,5.97949354214042,5.91470026846398,5.97949354214042,11731.6189917465,0.0,1.0
2024-07-24,6.2,6.3,6.19,6.3,6350,5.7388328113422,5.83139463087998,5.72957662938843,5.83139463087998,6860.28000714524,0.0,1.0
2024-07-25,6.25,6.2998,6.24,6.25,5111,5.78511372111109,5.83120950724091,5.77585753915731,5.78511372111109,5521.71513645973,0.0,1.0
2024-07-26,6.33,6.33,6.21,6.23,21651,5.85916317674131,5.85916317674131,5.74808899329598,5.76660135720354,23390.8539267247,0.0,1.0
2024-07-29,6.375,6.375,6.25,6.28,23605,5.90081599553331,5.90081599553331,5.78511372111109,5.81288226697243,25501.8755226242,0.0,1.0
2024-07-30,6.3,6.35,6.28,6.31,21723,5.83139463087998,5.87767554064887,5.81288226697243,5.84065081283376,23468.6397787742,0.0,1.0
2024-07-31,6.33,6.33,6.3,6.32,22198,5.85916317674131,5.85916317674131,5.83139463087998,5.84990699478754,23981.8103304898,0.0,1.0
2024-08-01,6.29,6.375,6.29,6.32,21081,5.8221384489262,5.90081599553331,5.8221384489262,5.84990699478754,22775.049264666,0.0,1.0
2024-08-02,6.26,6.37,6.25,6.37,19230,5.79436990306487,5.89618790455643,5.78511372111109,5.89618790455643,20775.3046515595,0.0,1.0
2024-08-05,6.23,6.23,6.1,6.1,5497,5.76660135720354,5.76660135720354,5.64627099180443,5.64627099180443,5938.73373216966,0.0,1.0
2024-08-06,6.44,6.44,6.32,6.32,3352,5.96098117823287,5.96098117823287,5.84990699478754,5.84990699478754,3621.36355652769,0.0,1.0
2024-08-07,6.2,6.515,6.2,6.5,9517,5.7388328113422,6.0304025428862,5.7388328113422,6.01651826995554,10281.7771382679,0.0,1.0
2024-08-08,6.46,6.5199,6.39,6.45,6472,5.97949354214042,6.03493807204355,5.91470026846398,5.97023736018665,6992.08381200693,0.0,1.0
2024-08-09,6.75,6.75,6.55,6.6,9347,6.24792281879998,6.24792281879998,6.06279917972442,6.10908008949331,10098.1160987065,0.0,1.0
2024-08-12,6.62,6.74,6.62,6.65,3876,6.12759245340087,6.2386666368462,6.12759245340087,6.1553609992622,4187.4717019992,0.0,1.0
2024-08-13,6.66,6.8485,6.66,6.81,4087,6.16461718121598,6.33909621104469,6.16461718121598,6.30345991052265,4415.42746286655,0.0,1.0
2024-08-14,6.9095,6.92,6.85,6.88,6516,6.39555892096273,6.4052779120142,6.34048463833776,6.36825318419909,7039.61961048164,0.0,1.0
2024-08-15,6.7865,6.88,6.7865,6.8795,3319,6.28170788293127,6.36825318419909,6.28170788293127,6.3677903751014,3585.71170767166,0.0,1.0
2024-08-16,6.8199,6.82,6.7933,6.82,2002,6.31262353065689,6.31271609247642,6.28800208665984,6.31271609247642,2162.87883059917,0.0,1.0
2024-08-19,6.99,6.9976,6.84,6.84,2119,6.47007118569065,6.47710588397552,6.33122845638398,6.33122845638398,2289.28084017964,0.0,1.0
2024-08-20,6.93,6.93,6.8701,6.89,1316,6.41453409396798,6.41453409396798,6.35908956406485,6.37750936615287,1421.75251801624,0.0,1.0
2024-08-21,6.95,6.96,6.885,6.94,2138,6.43304645787553,6.44230263982931,6.37288127517598,6.42379027592176,2309.80766224827,0.0,1.0
2024-08-22,6.74,6.8375,6.74,6.83,3949,6.2386666368462,6.32891441089554,6.2386666368462,6.3219722744302,4266.33791310497,0.0,1.0
2024-08-23,6.98,7.02,6.86,6.86,5594,6.46081500373687,6.49783973155198,6.34974082029153,6.34974082029153,6043.52856062527,0.0,1.0
2024-08-26,6.84,7.08,6.82,7.08,5616,6.33122845638398,6.55337682327465,6.31271609247642,6.55337682327465,6067.29645986262,0.0,1.0
2024-08-27,6.79,6.85,6.79,6.85,3360,6.28494754661509,6.34048463833776,6.28494754661509,6.34048463833776,3630.00642897764,0.0,1.0
2024-08-28,6.79,6.79,6.73,6.73,1492,6.28494754661509,6.28494754661509,6.22941045489242,6.22941045489242,1611.89571191507,0.0,1.0
2024-08-29,6.565,6.67,6.5,6.63,11334,6.07668345265509,6.17387336316976,6.01651826995554,6.13684863535465,12244.7895434621,0.0,1.0
2024-08-30,6.52,6.68,6.52,6.52,10275,6.03503063386309,6.18312954512353,6.03503063386309,6.03503063386309,11100.6893029004,0.0,1.0
2024-09-03,6.72,6.765,6.7,6.74,4513,6.22015427293865,6.26180709173065,6.20164190903109,6.2386666368462,4875.66042082621,0.0,1.0
2024-09-04,6.9,6.9,6.74,6.74,12941,6.38676554810665,6.38676554810665,6.2386666368462,6.2386666368462,13980.9265468451,0.0,1.0
2024-09-05,6.78,6.96,6.78,6.92,5827,6.27569136466131,6.44230263982931,6.27569136466131,6.4052779120142,6295.25222072997,0.0,1.0
2024-09-06,6.87,7.03,6.86,7.01,8320,6.35899700224531,6.50709591350576,6.34974082029153,6.4885835495982,8988.58734794463,0.0,1.0
2024-09-09,6.87,6.87,6.805,6.83,2529,6.35899700224531,6.35899700224531,6.29883181954576,6.3219722744302,2732.22805323942,0.0,1.0
2024-09-10,6.83,6.83,6.78,6.82,1979,6.3219722744302,6.3219722744302,6.27569136466131,6.31271609247642,2138.03057230558,0.0,1.0
2024-09-11,6.8,6.82,6.77,6.82,1687,6.29420372856887,6.31271609247642,6.26643518270753,6.31271609247642,1822.56572788252,0.0,1.0
2024-09-12,6.83,6.83,6.66,6.68,6883,6.3219722744302,6.3219722744302,6.16461718121598,6.18312954512353,7436.11138412294,0.0,1.0
2024-09-13,7.05,7.05,6.9,6.9,17085,6.52560827741331,6.52560827741331,6.38676554810665,6.38676554810665,18457.9344759175,0.0,1.0
2024-09-16,6.955,7.05,6.95,7.03,8487,6.43767454885242,6.52560827741331,6.43304645787553,6.50709591350576,9169.00731033727,0.0,1.0
2024-09-17,7.0,7.015,6.94,6.94,29761,6.47932736764442,6.49321164057509,6.42379027592176,6.42379027592176,32152.5658728582,0.0,1.0
2024-09-18,6.95,7.1,6.95,7.02,5978,6.43304645787553,6.5718891871822,6.43304645787553,6.49783973155198,6458.38643822271,0.0,1.0
2024-09-19,7.0295,7.06,7.0,7.06,1921,6.50663310440807,6.53486445936709,6.47932736764442,6.53486445936709,2075.36974704346,0.0,1.0
2024-09-20,6.45,6.93,6.45,6.93,8507,5.97023736018665,6.41453409396798,5.97023736018665,6.41453409396798,9190.61449146212,0.0,1.0
2024-09-23,6.52,6.68,6.46,6.63,10010,6.03503063386309,6.18312954512353,5.97949354214042,6.13684863535465,10814.3941529959,0.0,1.0
2024-09-24,6.69,6.77,6.69,6.76,12827,6.19238572707731,6.26643518270753,6.19238572707731,6.25717900075376,13857.7656144334,0.0,1.0
2024-09-25,6.63,6.7,6.6,6.7,1752,6.13684863535465,6.20164190903109,6.10908008949331,6.20164190903109,1892.78906653834,0.0,1.0
2024-09-26,6.67,6.7,6.66,6.66,1665,6.17387336316976,6.20164190903109,6.16461718121598,6.16461718121598,1798.79782864517,0.0,1.0
2024-09-27,6.63,6.73,6.62,6.73,1906,6.13684863535465,6.22941045489242,6.12759245340087,6.22941045489242,2059.16436119981,0.0,1.0
2024-09-30,6.25,6.64,6.25,6.56,7395,5.78511372111109,6.14610481730842,5.78511372111109,6.0720553616782,7989.25522091953,0.0,1.0
2024-10-01,6.505,6.65,5.8365,5.93,12475,6.02114636093243,6.1553609992622,5.40237059732238,5.4889158985902,13477.4792266357,0.0,1.0
2024-10-02,6.61,6.7,6.605,6.62,8846,6.21998581042709,6.3046754810683,6.2152808287248,6.22939577383167,9400.67417870605,0.109818,1.0
2024-10-03,6.44,6.48,6.42,6.48,1091,6.06001643254924,6.09765628616755,6.04119650574008,6.09765628616755,1159.40939735115,0.0,1.0
2024-10-04,6.46,6.535,6.43,6.45,5422,6.07883635935839,6.14941108489274,6.05060646914465,6.06942639595381,5761.97777492022,0.0,1.0
2024-10-07,6.53,6.6,6.52,6.53,2531,6.14470610319045,6.21057584702251,6.13529613978587,6.14470610319045,2689.702277448,0.0,1.0
2024-10-08,6.58,6.58,6.47,6.47,2724,6.19175592021335,6.19175592021335,6.08824632276297,6.08824632276297,2894.80403151654,0.0,1.0
2024-10-09,6.47,6.49,6.45,6.45,1813,6.08824632276297,6.10706624957213,6.06942639595381,6.06942639595381,1926.68124417749,0.0,1.0
2024-10-10,6.47,6.514,6.47,6.5,2571,6.08824632276297,6.12965016174312,6.08824632276297,6.11647621297671,2732.21041300625,0.0,1.0
2024-10-11,6.31,6.38,6.31,6.38,49850,5.9376869082897,6.00355665212176,5.9376869082897,6.00355665212176,52975.7639394638,0.0,1.0
2024-10-14,6.43,6.4515,6.38,6.38,3650,6.05060646914465,6.0708378904645,6.00355665212176,6.00355665212176,3878.86736968993,0.0,1.0
2024-10-15,6.33,6.45,6.33,6.45,1174,5.95650683509886,6.06942639595381,5.95650683509886,6.06942639595381,1247.61377863451,0.0,1.0
2024-10-16,6.36,6.36,6.2684,6.27,2985,5.9847367253126,5.9847367253126,5.89854146052665,5.90004705467138,3172.16961603409,0.0,1.0
2024-10-17,6.22,6.22,6.19,6.2,2472,5.85299723764848,5.85299723764848,5.82476734743475,5.83417731083933,2627.00277749959,0.0,1.0
2024-10-18,6.2,6.22,6.16,6.21,2552,5.83417731083933,5.85299723764848,5.79653745722101,5.84358727424391,2712.01904861608,0.0,1.0
2024-10-21,6.24,6.25,6.2,6.23,3399,5.87181716445764,5.88122712786222,5.83417731083933,5.86240720105307,3612.12881906194,0.0,1.0
2024-10-22,6.1668,6.18,6.154,6.18,3782,5.80293623233612,5.81535738403017,5.79089147917826,5.81535738403017,4019.14421703214,0.0,1.0
2024-10-23,5.99,6.115,5.99,6.06,3762,5.63656807934315,5.7541926219004,5.63656807934315,5.70243782317521,3997.89014925302,0.0,1.0
2024-10-24,6.09,6.26,6.0,6.17,56518,5.73066771338895,5.8906370912668,5.64597804274773,5.80594742062559,60061.8701370234,0.0,1.0
2024-10-25,5.95,6.07,5.92,6.05,142284,5.59892822572484,5.71184778657979,5.5706983355111,5.69302785977063,151205.688994236,0.0,1.0
2024-10-28,6.02,6.084,6.02,6.084,29270,5.66479796955689,5.7250217353462,5.66479796955689,5.7250217353462,31105.3281947464,0.0,1.0
2024-10-29,6.03,6.14,6.03,6.1,231629,5.67420793296147,5.77771753041185,5.67420793296147,5.74007767679353,246152.923280523,0.0,1.0
2024-10-30,6.02,6.04,5.97,6.04,1637,5.66479796955689,5.68361789636605,5.617748152534,5.68361789636605,1739.64544772121,0.0,1.0
2024-10-31,5.97,6.03,5.95,6.0,6632,5.617748152534,5.67420793296147,5.59892822572484,5.64597804274773,7047.84887555715,0.0,1.0
2024-11-01,5.67,5.9,5.67,5.9,5503,5.33544925039661,5.55187840870194,5.33544925039661,5.55187840870194,5848.05674942566,0.0,1.0
2024-11-04,5.9,5.945,5.87,5.87,5499,5.55187840870194,5.59422324402255,5.5236485184882,5.5236485184882,5843.80593586984,0.0,1.0
2024-11-05,5.88,5.8801,5.82,5.85,2044,5.53305848189278,5.53315258152683,5.4765987014653,5.50482859167904,2172.16572702636,0.0,1.0
2024-11-06,5.92,5.92,5.7747,5.7747,2604,5.5706983355111,5.5706983355111,5.43397156724256,5.43397156724256,2767.2796248418,0.0,1.0
2024-11-07,5.9,6.09,5.825,6.05,3513,5.55187840870194,5.73066771338895,5.48130368316759,5.69302785977063,3733.27700540294,0.0,1.0
2024-11-08,5.83,5.84,5.69,5.71,6803,5.48600866486988,5.49541862827446,5.35426917720577,5.37308910401493,7229.57115506866,0.0,1.0
2024-11-11,5.75,5.75,5.71,5.72,6174,5.41072895763325,5.41072895763325,5.37308910401493,5.38249906741951,6561.13072341523,0.0,1.0
2024-11-12,5.7101,5.74,5.69,5.74,3087,5.37318320364897,5.40131899422867,5.35426917720577,5.40131899422867,3280.56536170762,0.0,1.0
2024-11-13,5.72,5.72,5.61,5.67,4940,5.38249906741951,5.38249906741951,5.27898946996913,5.33544925039661,5249.75474144335,0.0,1.0
2024-11-14,5.79,5.86,5.75,5.75,5020,5.44836881125156,5.51423855508362,5.41072895763325,5.41072895763325,5334.77101255985,0.0,1.0
2024-11-15,5.8,5.8,5.49,5.74,8944,5.45777877465614,5.45777877465614,5.16606990911418,5.40131899422867,9504.81911082376,0.0,1.0
2024-11-18,5.84,5.84,5.77,5.77,4286,5.49541862827446,5.49541862827446,5.4295488844424,5.4295488844424,4554.74672506604,0.0,1.0
2024-11-19,6.0,6.0,5.85,5.85,19404,5.64597804274773,5.64597804274773,5.50482859167904,5.50482859167904,20620.6965593051,0.0,1.0
2024-11-20,5.975,6.03,5.9301,6.03,993,5.62245313423629,5.67420793296147,5.58020239854972,5.67420793296147,1055.26446523345,0.0,1.0
2024-11-21,5.78,5.79,5.7214,5.77,7584,5.43895884784698,5.44836881125156,5.38381646229615,5.4295488844424,8059.54250184341,0.0,1.0
2024-11-22,5.67,5.71,5.64,5.64,5015,5.33544925039661,5.37308910401493,5.30721936018287,5.30721936018287,5329.45749561507,0.0,1.0
2024-11-25,5.85,5.87,5.73,5.73,24273,5.50482859167904,5.5236485184882,5.39190903082409,5.39190903082409,25794.9993601325,0.0,1.0
2024-11-26,6.19,6.23,5.68,5.68,13827,5.82476734743475,5.86240720105307,5.34485921380119,5.34485921380119,14693.9997590966,0.0,1.0
2024-11-27,5.85,6.11,5.85,6.05,6630,5.50482859167904,5.74948764019811,5.50482859167904,5.69302785977063,7045.72346877924,0.0,1.0
2024-11-29,5.716,5.73,5.45,5.45,4498,5.37873508205768,5.39190903082409,5.12843005549586,5.12843005549586,4780.03984352474,0.0,1.0
2024-12-02,5.54,5.68,5.54,5.64,6398,5.21311972613707,5.34485921380119,5.21311972613707,5.30721936018287,6799.17628254142,0.0,1.0
2024-12-03,5.6201,5.6325,5.6201,5.63,2172,5.28849353300776,5.30016188762944,5.28849353300776,5.29780939677829,2308.19176081275,0.0,1.0
2024-12-04,5.68,5.69,5.66,5.69,639,5.34485921380119,5.35426917720577,5.32603928699203,5.35426917720577,679.067465542976,0.0,1.0
2024-12-05,5.6,5.75,5.6,5.75,4998,5.26957950656455,5.41072895763325,5.26957950656455,5.41072895763325,5311.39153800281,0.0,1.0
2024-12-06,5.43,5.63,5.43,5.43,2459,5.1096101286867,5.29780939677829,5.1096101286867,5.1096101286867,2613.18763344316,0.0,1.0
2024-12-09,5.6,5.6,5.44,5.44,4487,5.26957950656455,5.26957950656455,5.11902009209128,5.11902009209128,4768.35010624622,0.0,1.0
2024-12-10,5.71,5.71,5.58,5.58,5034,5.37308910401493,5.37308910401493,5.25075957975539,5.25075957975539,5349.64886000523,0.0,1.0
2024-12-11,5.71,5.87,5.525,5.67,10617,5.37308910401493,5.5236485184882,5.19900478103021,5.33544925039661,11282.7218805474,0.0,1.0
2024-12-12,5.47,5.585,5.45,5.585,10249,5.14724998230502,5.25546456145768,5.12843005549586,5.25546456145768,10891.6470334115,0.0,1.0
2024-12-13,5.36,5.49,5.36,5.46,3171,5.16700902346195,5.29232827216532,5.16700902346195,5.26340844554147,3289.43880740741,0.130998,1.0
2024-12-16,5.3569,5.37,5.34,5.37,2071,5.16402064137749,5.17664896566991,5.14772913904605,5.17664896566991,2148.35312839506,0.0,1.0
2024-12-17,5.385,5.42,5.24,5.24,3020,5.19110887898183,5.22484867670966,5.05132971696654,5.05132971696654,3132.79886419753,0.0,1.0
2024-12-18,5.12,5.22,5.12,5.22,2470,4.93565041047112,5.03204983255063,4.93565041047112,5.03204983255063,2562.25602469136,0.0,1.0
2024-12-19,5.32,5.41,5.2989,5.2989,4559,5.12844925463015,5.21520873450171,5.10810897657137,5.10810897657137,4729.28146419753,0.0,1.0
2024-12-20,5.46,5.48,5.38,5.3815,2539,5.26340844554147,5.28268832995737,5.18628890787786,5.18773489920905,2633.83321728395,0.0,1.0
2024-12-23,5.22,5.355,5.19,5.355,4315,5.03204983255063,5.16218905235798,5.00313000592678,5.16218905235798,4476.16791358025,0.0,1.0
2024-12-24,5.2,5.22,5.18,5.18,2340,5.01276994813473,5.03204983255063,4.99349006371883,4.99349006371883,2427.40044444444,0.0,1.0
2024-12-26,5.3,5.32,5.24,5.26,6439,5.10916937021424,5.12844925463015,5.05132971696654,5.07060960138244,6679.50062469136,0.0,1.0
2024-12-27,5.31,5.355,5.31,5.345,10908,5.1188093124222,5.16218905235798,5.1188093124222,5.15254911015003,11315.4205333333,0.0,1.0
2024-12-30,5.329,5.33,5.28,5.29,6263,5.1371252026173,5.1380891968381,5.08988948579834,5.09952942800629,6496.92691604939,0.0,1.0
2024-12-31,5.2144,5.2144,5.2144,5.2144,754,5.02665146491418,5.02665146491418,5.02665146491418,5.02665146491418,782.162365432099,0.0,1.0
2025-01-02,5.2955,5.2955,5.1,5.1,5710,5.10483139622067,5.10483139622067,4.91637052605522,4.91637052605522,5923.27202469135,0.0,1.0
2025-01-03,5.224,5.29,5.224,5.25,7774,5.03590580943381,5.09952942800629,5.03590580943381,5.06096965917449,8064.36369876544,0.0,1.0
2025-01-06,5.31,5.35,5.18,5.18,6020,5.1188093124222,5.157369081254,4.99349006371883,4.99349006371883,6244.85071604938,0.0,1.0
2025-01-07,5.34,5.43,5.34,5.35,6424,5.14772913904605,5.23448861891761,5.14772913904605,5.157369081254,6663.9403654321,0.0,1.0
2025-01-08,5.295,5.3,5.18,5.18,5113,5.10434939911027,5.10916937021424,4.99349006371883,4.99349006371883,5303.97370617284,0.0,1.0
2025-01-10,5.16,5.19,5.1,5.1,6183,4.97421017930293,5.00313000592678,4.91637052605522,4.91637052605522,6413.93886666666,0.0,1.0
2025-01-13,5.2,5.23,5.04,5.04,7252,5.01276994813473,5.04168977475859,4.85853087280751,4.85853087280751,7522.86667654321,0.0,1.0
2025-01-14,5.2484,5.26,5.19,5.19,3136,5.05942726842122,5.07060960138244,5.00313000592678,5.00313000592678,3253.13153580247,0.0,1.0
2025-01-15,5.44,5.44,5.3499,5.35,2391,5.24412856112556,5.24412856112556,5.15727268183192,5.157369081254,2480.30532592593,0.0,1.0
2025-01-16,5.32,5.3499,5.305,5.3499,740,5.12844925463015,5.15727268183192,5.11398934131822,5.15727268183192,767.639456790123,0.0,1.0
2025-01-17,5.4301,5.5,5.43,5.4491,1587,5.23458501833969,5.30196821437327,5.23448861891761,5.2529009085348,1646.27542962963,0.0,1.0
2025-01-21,5.524,5.5397,5.34,5.34,2600,5.32510407567236,5.34023878493884,5.14772913904605,5.14772913904605,2697.11160493827,0.0,1.0
2025-01-22,5.69,5.725,5.59,5.59,2466,5.48512711632435,5.51886691405218,5.38872769424484,5.38872769424484,2558.10662222222,0.0,1.0
2025-01-23,5.58,5.635,5.52,5.56,23054,5.37908775203688,5.43210743418062,5.32124809878917,5.35980786762098,23915.0811308642,0.0,1.0
2025-01-24,5.61,5.6299,5.582,5.6299,5008,5.40800757866074,5.42719106365456,5.38101574047847,5.42719106365456,5195.05189135802,0.0,1.0
2025-01-27,5.72,5.735,5.6,5.6,8465,5.5140469429482,5.52850685626013,5.39836763645279,5.39836763645279,8781.17297530865,0.0,1.0
2025-01-28,5.75,5.85,5.74,5.79,6018,5.54296676957206,5.63936619165157,5.53332682736411,5.58152653840386,6242.77601481481,0.0,1.0
2025-01-29,5.8199,5.8199,5.8199,5.8199,1154,5.61034996560564,5.61034996560564,5.61034996560564,5.61034996560564,1197.10261234568,0.0,1.0
2025-01-30,6.0098,6.01,5.76,5.76,3182,5.79341246813464,5.79360526697879,5.55260671178001,5.55260671178001,3300.84966419753,0.0,1.0
2025-01-31,5.88,5.98,5.88,5.98,4591,5.66828601827543,5.76468544035494,5.66828601827543,5.76468544035494,4762.47668395061,0.0,1.0
2025-02-03,5.93,5.9984,5.9,5.9,4109,5.71648572931518,5.78242293401757,5.68756590269133,5.68756590269133,4262.47368641975,0.0,1.0
2025-02-04,6.08,6.08,5.94,5.94,1303,5.86108486243445,5.86108486243445,5.72612567152314,5.72612567152314,1351.66785432099,0.0,1.0
2025-02-05,6.02,6.1165,6.02,6.02,3227,5.80324520918675,5.89627065149348,5.80324520918675,5.80324520918675,3347.53044197531,0.0,1.0
2025-02-06,6.12,6.125,5.96,6.06,4784,5.89964463126626,5.90446460237024,5.74540555593904,5.84180497801855,4962.68535308642,0.0,1.0
2025-02-07,6.01,6.1221,6.005,6.08,11551,5.79360526697879,5.90166901912993,5.78878529587482,5.86108486243445,11982.4369802469,0.0,1.0
2025-02-10,6.05,6.06,5.65,6.02,3225,5.8321650358106,5.84180497801855,5.44656734749254,5.80324520918675,3345.45574074074,0.0,1.0
2025-02-11,6.2101,6.37,6.2101,6.37,2153,5.9865005105599,6.14064318646505,5.9865005105599,6.14064318646505,2233.41587901235,0.0,1.0
2025-02-12,6.2,6.2,6.14,6.14,21808,5.97676416892987,5.97676416892987,5.91892451568216,5.91892451568216,22622.5422617284,0.0,1.0
2025-02-13,6.25,6.25,6.1899,6.2089,4875,6.02496387996963,6.02496387996963,5.96702782729984,5.98534371749495,5057.08425925926,0.0,1.0
2025-02-14,6.41,6.44,6.3786,6.3786,2036,6.17920295529685,6.20812278192071,6.14893353676388,6.14893353676388,2112.04585679012,0.0,1.0
2025-02-18,6.4,6.4418,6.35,6.35,2709,6.1695630130889,6.20985797151814,6.12136330204914,6.12136330204914,2810.18282222222,0.0,1.0
2025-02-19,6.39,6.4,6.24,6.24,5644,6.15992307088095,6.1695630130889,6.01532393776168,6.01532393776168,5854.80688395061,0.0,1.0
2025-02-20,6.36,6.4,6.3501,6.3501,1841,6.13100324425709,6.1695630130889,6.12145970147122,6.12145970147122,1909.76248641975,0.0,1.0
2025-02-21,6.35,6.43,6.35,6.35,2349,6.12136330204914,6.19848283971275,6.12136330204914,6.12136330204914,2436.7366,0.0,1.0
2025-02-24,6.27,6.4,6.27,6.39,2971,6.04424376438553,6.1695630130889,6.04424376438553,6.15992307088095,3081.96868395062,0.0,1.0
2025-02-25,6.3554,6.3554,6.27,6.27,1626,6.12656887084144,6.12656887084144,6.04424376438553,6.04424376438553,1686.7321037037,0.0,1.0
2025-02-26,6.27,6.27,6.27,6.27,932,6.04424376438553,6.04424376438553,6.04424376438553,6.04424376438553,966.810775308642,0.0,1.0
2025-02-27,6.2,6.28,6.2,6.28,2332,5.97676416892987,6.05388370659348,5.97676416892987,6.05388370659348,2419.10163950617,0.0,1.0
2025-02-28,6.04,6.1101,5.65,5.65,1577,5.82252509360265,5.89010108848039,5.44656734749254,5.44656734749254,1635.90192345679,0.0,1.0
2025-03-03,5.5109,5.9051,5.4917,5.9051,1997,5.31247575137994,5.69248227321738,5.29396706234067,5.69248227321738,2071.58918271605,0.0,1.0
2025-03-04,5.93,5.93,5.7227,5.7227,2498,5.71648572931518,5.71648572931518,5.51664972734435,5.51664972734435,2591.30184197531,0.0,1.0
2025-03-05,6.08,6.08,6.02,6.02,840,5.86108486243445,5.86108486243445,5.80324520918675,5.80324520918675,871.374518518519,0.0,1.0
2025-03-06,6.01,6.19,6.01,6.19,5108,5.79360526697879,5.96712422672192,5.79360526697879,5.96712422672192,5298.78695308642,0.0,1.0
2025-03-07,6.18,6.18,6.0289,6.0289,11363,5.95748428451397,5.95748428451397,5.81182475775182,5.81182475775182,11787.4150641975,0.0,1.0
2025-03-10,6.03,6.11,6.03,6.11,703,5.8128851513947,5.89000468905831,5.8128851513947,5.89000468905831,729.257483950617,0.0,1.0
2025-03-11,6.1,6.1246,5.98,5.98,4017,5.88036474685036,5.90407900468192,5.76468544035494,5.76468544035494,4167.03742962963,0.0,1.0
2025-03-12,6.18,6.18,6.14,6.1754,1525,5.95748428451397,5.95748428451397,5.91892451568216,5.95304991109831,1581.95969135802,0.0,1.0
2025-03-13,6.18,6.18,6.18,6.18,374,5.95748428451397,5.95748428451397,5.95748428451397,5.95748428451397,387.969130864197,0.0,1.0
2025-03-14,6.54,6.54,6.4,6.4,1374,6.30452220400022,6.30452220400022,6.1695630130889,6.1695630130889,1425.31974814815,0.0,1.0
2025-03-17,6.63,6.63,6.63,6.63,310174,6.39128168387178,6.39128168387178,6.39128168387178,6.39128168387178,321759.190365432,0.0,1.0
2025-03-18,6.73,6.73,6.55,6.55,3899,6.4876811059513,6.4876811059513,6.31416214620817,6.31416214620817,4044.63005679012,0.0,1.0
2025-03-19,6.69,6.776,6.69,6.7101,18984,6.44912133711949,6.53202484010787,6.44912133711949,6.46849762095747,19693.0641185185,0.0,1.0
2025-03-20,6.66,6.68,6.6004,6.65,4106,6.42020151049564,6.43948139491154,6.36274745493624,6.41056156828768,4259.3616345679,0.0,1.0
2025-03-21,6.55,6.6,6.55,6.593,1827,6.31416214620817,6.36236185724793,6.31416214620817,6.35561389770236,1895.23957777778,0.0,1.0
2025-03-24,6.4728,6.58,6.4728,6.58,12443,6.23974179236279,6.34308197283202,6.23974179236279,6.34308197283202,12907.7537308642,0.0,1.0
2025-03-25,6.4728,6.4728,6.4728,6.4728,147,6.23974179236279,6.23974179236279,6.23974179236279,6.23974179236279,152.490540740741,0.0,1.0
2025-03-26,6.51,6.51,6.5,6.51,1090,6.27560237737636,6.27560237737636,6.26596243516841,6.27560237737636,1130.71217283951,0.0,1.0
2025-03-27,6.54,6.62,6.54,6.62,2860,6.30452220400022,6.38164174166383,6.30452220400022,6.38164174166383,2966.8227654321,0.0,1.0
2025-03-28,6.62,6.62,6.42,6.42,3905,6.38164174166383,6.38164174166383,6.1888428975048,6.1888428975048,4050.85416049383,0.0,1.0
2025-03-31,6.74,6.74,6.51,6.52,7944,6.49732104815925,6.49732104815925,6.27560237737636,6.28524231958432,8240.7133037037,0.0,1.0
2025-04-01,6.93,6.93,6.53,6.55,82355,6.68047995011032,6.68047995011032,6.29488226179227,6.31416214620817,85431.0100864198,0.0,1.0
2025-04-02,6.76,6.76,6.62,6.68,24998,6.51660093257515,6.51660093257515,6.38164174166383,6.43948139491154,25931.6907308642,0.0,1.0
2025-04-03,6.93,6.97,6.77,6.77,9991,6.68047995011032,6.71903971894213,6.5262408747831,6.5262408747831,10364.170017284,0.0,1.0
2025-04-04,6.47,6.71,6.4601,6.71,4214,6.23704260854456,6.46840122153539,6.22749906575869,6.46840122153539,4371.39550123457,0.0,1.0
2025-04-07,6.36,6.58,6.27,6.45,2734,6.13100324425709,6.34308197283202,6.04424376438553,6.21776272412866,2836.11658765432,0.0,1.0
2025-04-08,6.23,6.47,6.23,6.47,1339,6.00568399555373,6.23704260854456,6.00568399555373,6.23704260854456,1389.01247654321,0.0,1.0
2025-04-09,6.44,6.51,6.13,6.2,3373,6.20812278192071,6.27560237737636,5.90928457347421,5.97676416892987,3498.98363209876,0.0,1.0
2025-04-10,6.375,6.43,6.26,6.37,5535,6.14546315756902,6.19848283971275,6.03460382217758,6.14064318646505,5741.73566666667,0.0,1.0
2025-04-11,6.51,6.51,6.35,6.35,2113,6.27560237737636,6.27560237737636,6.12136330204914,6.12136330204914,2191.92185432099,0.0,1.0
2025-04-14,6.73,6.73,6.6,6.6,1309,6.4876811059513,6.4876811059513,6.36236185724793,6.36236185724793,1357.89195802469,0.0,1.0
2025-04-15,6.54,6.7,6.51,6.7,7815,6.30452220400022,6.45876127932744,6.27560237737636,6.45876127932744,8106.89507407407,0.0,1.0
2025-04-16,6.7,6.72,6.61,6.61,1598,6.45876127932744,6.47804116374334,6.37200179945588,6.37200179945588,1657.68628641975,0.0,1.0
2025-04-17,6.85,6.85,6.65,6.65,11172,6.60336041244671,6.60336041244671,6.41056156828768,6.41056156828768,11589.2810962963,0.0,1.0
2025-04-21,6.75,6.92,6.68,6.92,8486,6.5069609903672,6.67084000790237,6.43948139491154,6.67084000790237,8802.9573382716,0.0,1.0
2025-04-22,7.01,7.0577,6.84,6.84,5681,6.75759948777393,6.80358201210586,6.59372047023876,6.59372047023876,5893.18885679013,0.0,1.0
2025-04-23,7.0938,7.183,7.0938,7.183,3489,6.83838220347657,6.92437048797149,6.83838220347657,6.92437048797149,3619.3163037037,0.0,1.0
2025-04-24,7.26,7.4,7.21,7.24,8231,6.99859804297272,7.13355723388404,6.95039833193296,6.97931815855682,8538.4329308642,0.0,1.0
2025-04-25,7.15,7.16,7.05,7.13,11733,6.89255867868525,6.90219862089321,6.79615925660574,6.87327879426935,12171.2347925926,0.0,1.0
2025-04-28,7.29,7.29,6.9,6.9,4678,7.29,7.29,6.9,6.9,4678,0.272286,1.0
2025-04-29,7.28,7.33,7.2,7.32,6925,7.28,7.33,7.2,7.32,6925,0.0,1.0
2025-04-30,7.39,7.39,7.22,7.29,4818,7.39,7.39,7.22,7.29,4818,0.0,1.0
2025-05-01,7.06,7.33,6.74,7.33,7905,7.06,7.33,6.74,7.33,7905,0.0,1.0
2025-05-02,7.37,7.38,7.37,7.38,2666,7.37,7.38,7.37,7.38,2666,0.0,1.0
2025-05-05,7.4807,7.5,7.41,7.5,1274,7.4807,7.5,7.41,7.5,1274,0.0,1.0
2025-05-06,7.47,7.5,7.43,7.4645,23146,7.47,7.5,7.43,7.4645,23146,0.0,1.0
2025-05-07,7.4156,7.433,7.38,7.433,6718,7.4156,7.433,7.38,7.433,6718,0.0,1.0
2025-05-08,7.695,7.75,7.52,7.52,3367,7.695,7.75,7.52,7.52,3367,0.0,1.0
2025-05-09,8.03,8.03,7.87,7.9,10187,8.03,8.03,7.87,7.9,10187,0.0,1.0
2025-05-12,7.785,7.8,7.66,7.74,3235,7.785,7.8,7.66,7.74,3235,0.0,1.0
2025-05-13,8.12,8.12,7.93,7.9565,3677,8.12,8.12,7.93,7.9565,3677,0.0,1.0
2025-05-14,8.14,8.154,8.07,8.154,7783,8.14,8.154,8.07,8.154,7783,0.0,1.0
2025-05-15,8.135,8.135,8.135,8.135,726,8.135,8.135,8.135,8.135,726,0.0,1.0
2025-05-16,8.07,8.07,7.93,7.986,1547,8.07,8.07,7.93,7.986,1547,0.0,1.0
2025-05-19,8.19,8.2,8.0401,8.0401,6893,8.19,8.2,8.0401,8.0401,6893,0.0,1.0
2025-05-20,8.12,8.12,8.0408,8.1,114613,8.12,8.12,8.0408,8.1,114613,0.0,1.0
2025-05-21,8.0015,8.13,8.0015,8.13,2085,8.0015,8.13,8.0015,8.13,2085,0.0,1.0
2025-05-22,8.0,8.0703,7.994,8.0703,1839,8.0,8.0703,7.994,8.0703,1839,0.0,1.0
2025-05-23,7.978,7.9916,7.87,7.87,3585,7.978,7.9916,7.87,7.87,3585,0.0,1.0
2025-05-27,8.2,8.2,7.99,7.99,121674,8.2,8.2,7.99,7.99,121674,0.0,1.0
2025-05-28,8.07,8.2,8.04,8.2,5332,8.07,8.2,8.04,8.2,5332,0.0,1.0
2025-05-29,8.236,8.24,8.1857,8.1857,1719,8.236,8.24,8.1857,8.1857,1719,0.0,1.0
2025-05-30,8.19,8.19,8.19,8.19,498,8.19,8.19,8.19,8.19,498,0.0,1.0
2025-06-02,8.1,8.12,8.1,8.12,1399,8.1,8.12,8.1,8.12,1399,0.0,1.0
2025-06-03,8.1799,8.1799,8.09,8.0904,2241,8.1799,8.1799,8.09,8.0904,2241,0.0,1.0
2025-06-04,8.16,8.24,8.16,8.24,1032,8.16,8.24,8.16,8.24,1032,0.0,1.0
2025-06-05,8.1401,8.17,8.09,8.09,2204,8.1401,8.17,8.09,8.09,2204,0.0,1.0
2025-06-06,8.1701,8.1843,8.1701,8.1843,949,8.1701,8.1843,8.1701,8.1843,949,0.0,1.0
2025-06-09,8.1301,8.14,8.105,8.105,7740,8.1301,8.14,8.105,8.105,7740,0.0,1.0
2025-06-10,8.2,8.2,8.2,8.2,902,8.2,8.2,8.2,8.2,902,0.0,1.0
2025-06-11,8.23,8.2803,8.176,8.176,4967,8.23,8.2803,8.176,8.176,4967,0.0,1.0
2025-06-12,8.285,8.285,8.2,8.21,2057,8.285,8.285,8.2,8.21,2057,0.0,1.0
2025-06-13,8.2762,8.2762,8.13,8.13,1565,8.2762,8.2762,8.13,8.13,1565,0.0,1.0
2025-06-16,8.59,8.59,8.39,8.39,1632,8.59,8.59,8.39,8.39,1632,0.0,1.0
2025-06-17,8.4964,8.5696,8.4964,8.5696,949,8.4964,8.5696,8.4964,8.5696,949,0.0,1.0
2025-06-18,8.87,8.87,8.468,8.531,9644,8.87,8.87,8.468,8.531,9644,0.0,1.0
2025-06-20,8.4,8.48,8.4,8.48,2439,8.4,8.48,8.4,8.48,2439,0.0,1.0
2025-06-23,8.39,8.46,8.28,8.28,11873,8.39,8.46,8.28,8.28,11873,0.0,1.0
2025-06-24,8.44,8.62,8.42,8.44,4001,8.44,8.62,8.42,8.44,4001,0.0,1.0
2025-06-25,8.28,8.3465,8.28,8.3465,904,8.28,8.3465,8.28,8.3465,904,0.0,1.0
2025-06-26,8.36,8.36,8.3562,8.3562,771,8.36,8.36,8.3562,8.3562,771,0.0,1.0
2025-06-27,7.95,8.35,7.95,8.35,7299,7.95,8.35,7.95,8.35,7299,0.0,1.0
2025-06-30,8.52,8.52,8.23,8.23,3769,8.52,8.52,8.23,8.23,3769,0.0,1.0
2025-07-01,8.48,8.5,8.437,8.46,5487,8.48,8.5,8.437,8.46,5487,0.0,1.0
2025-07-02,8.26,8.2743,8.2201,8.2676,1205,8.26,8.2743,8.2201,8.2676,1205,0.0,1.0
2025-07-03,8.47,8.47,8.25,8.25,1012,8.47,8.47,8.25,8.25,1012,0.0,1.0
2025-07-07,8.28,8.4154,8.23,8.4154,4519,8.28,8.4154,8.23,8.4154,4519,0.0,1.0
2025-07-08,8.28,8.28,8.28,8.28,375,8.28,8.28,8.28,8.28,375,0.0,1.0
2025-07-09,8.28,8.28,8.28,8.28,269,8.28,8.28,8.28,8.28,269,0.0,1.0
2025-07-10,7.97,8.05,7.97,8.03,2862,7.97,8.05,7.97,8.03,2862,0.0,1.0
2025-07-11,7.91,8.04,7.86,7.97,20312,7.91,8.04,7.86,7.97,20312,0.0,1.0
2025-07-14,7.43,7.9,7.32,7.9,16806,7.43,7.9,7.32,7.9,16806,0.0,1.0
2025-07-15,7.97,7.97,7.87,7.9,4012,7.97,7.97,7.87,7.9,4012,0.0,1.0
2025-07-16,8.0,8.0,8.0,8.0,674,8.0,8.0,8.0,8.0,674,0.0,1.0
2025-07-17,7.96,7.98,7.91,7.96,1415,7.96,7.98,7.91,7.96,1415,0.0,1.0
2025-07-18,7.885,7.98,7.885,7.98,2028,7.885,7.98,7.885,7.98,2028,0.0,1.0
2025-07-21,7.93,7.9437,7.85,7.85,1193,7.93,7.9437,7.85,7.85,1193,0.0,1.0
2025-07-22,7.93,7.93,7.93,7.93,309,7.93,7.93,7.93,7.93,309,0.0,1.0
2025-07-23,7.99,8.06,7.8665,7.8999,15951,7.99,8.06,7.8665,7.8999,15951,0.0,1.0
2025-07-24,7.53,7.86,7.53,7.85,18837,7.53,7.86,7.53,7.85,18837,0.0,1.0
2025-07-25,7.74,7.78,7.68,7.78,11338,7.74,7.78,7.68,7.78,11338,0.0,1.0
2025-07-28,7.59,7.6399,7.59,7.6399,2507,7.59,7.6399,7.59,7.6399,2507,0.0,1.0
2025-07-29,7.82,7.82,7.55,7.75,33977,7.82,7.82,7.55,7.75,33977,0.0,1.0
2025-07-30,7.9101,8.02,7.84,7.88,3004,7.9101,8.02,7.84,7.88,3004,0.0,1.0
2025-07-31,7.8,7.96,7.8,7.8,1255,7.8,7.96,7.8,7.8,1255,0.0,1.0
2025-08-01,7.965,8.06,7.965,8.06,2404,7.965,8.06,7.965,8.06,2404,0.0,1.0
2025-08-04,7.95,7.95,7.95,7.95,472,7.95,7.95,7.95,7.95,472,0.0,1.0
2025-08-05,7.9357,8.045,7.9357,8.045,566,7.9357,8.045,7.9357,8.045,566,0.0,1.0
2025-08-06,8.21,8.2101,8.11,8.11,1791,8.21,8.2101,8.11,8.11,1791,0.0,1.0
2025-08-07,8.36,8.4052,8.248,8.25,1778,8.36,8.4052,8.248,8.25,1778,0.0,1.0
2025-08-08,8.3815,8.3954,8.3815,8.3954,731,8.3815,8.3954,8.3815,8.3954,731,0.0,1.0
2025-08-11,8.3241,8.3901,8.3241,8.39,3527,8.3241,8.3901,8.3241,8.39,3527,0.0,1.0
2025-08-12,8.3241,8.3241,8.3241,8.3241,330,8.3241,8.3241,8.3241,8.3241,330,0.0,1.0
2025-08-13,8.42,8.5,8.27,8.36,1388,8.42,8.5,8.27,8.36,1388,0.0,1.0
2025-08-14,8.28,8.57,8.23,8.53,17016,8.28,8.57,8.23,8.53,17016,0.0,1.0
2025-08-15,8.2959,8.2959,8.27,8.27,2070,8.2959,8.2959,8.27,8.27,2070,0.0,1.0
2025-08-18,8.2301,8.29,8.23,8.265,2719,8.2301,8.29,8.23,8.265,2719,0.0,1.0
2025-08-19,8.2301,8.2301,8.2301,8.2301,437,8.2301,8.2301,8.2301,8.2301,437,0.0,1.0
2025-08-20,8.03,8.05,8.03,8.05,1871,8.03,8.05,8.03,8.05,1871,0.0,1.0
2025-08-21,8.0,8.07,8.0,8.07,384,8.0,8.07,8.0,8.07,384,0.0,1.0
2025-08-22,8.26,8.2801,8.2501,8.2795,4423,8.26,8.2801,8.2501,8.2795,4423,0.0,1.0
2025-08-25,8.28,8.28,8.28,8.28,862,8.28,8.28,8.28,8.28,862,0.0,1.0
2025-08-26,8.21,8.24,8.21,8.24,3292,8.21,8.24,8.21,8.24,3292,0.0,1.0
2025-08-27,8.28,8.4,8.28,8.28,1023,8.28,8.4,8.28,8.28,1023,0.0,1.0
2025-08-28,8.4,8.4,8.39,8.4,865,8.4,8.4,8.39,8.4,865,0.0,1.0
2025-08-29,8.32,8.32,8.3,8.31,1005,8.32,8.32,8.3,8.31,1005,0.0,1.0
2025-09-02,8.15,8.16,8.09,8.09,4221,8.15,8.16,8.09,8.09,4221,0.0,1.0
2025-09-03,8.18,8.195,8.18,8.18,2198,8.18,8.195,8.18,8.18,2198,0.0,1.0
2025-09-04,8.08,8.08,8.08,8.08,840,8.08,8.08,8.08,8.08,840,0.0,1.0
2025-09-05,8.36,8.395,8.33,8.37,10122,8.36,8.395,8.33,8.37,10122,0.0,1.0
2025-09-08,8.252,8.2936,8.252,8.2936,1017,8.252,8.2936,8.252,8.2936,1017,0.0,1.0
2025-09-09,8.345,8.345,8.345,8.345,495,8.345,8.345,8.345,8.345,495,0.0,1.0
2025-09-10,8.4556,8.4556,8.4556,8.4556,982,8.4556,8.4556,8.4556,8.4556,982,0.0,1.0
2025-09-11,8.5397,8.62,8.5081,8.62,980,8.5397,8.62,8.5081,8.62,980,0.0,1.0
2025-09-12,8.6,8.6,8.55,8.55,802,8.6,8.6,8.55,8.55,802,0.0,1.0
2025-09-15,8.83,8.83,8.69,8.69,1928,8.83,8.83,8.69,8.69,1928,0.0,1.0
2025-09-16,8.83,8.83,8.83,8.83,400,8.83,8.83,8.83,8.83,400,0.0,1.0
2025-09-17,8.88,9.0,8.88,8.91,1072,8.88,9.0,8.88,8.91,1072,0.0,1.0
2025-09-18,8.93,8.94,8.9276,8.9276,645,8.93,8.94,8.9276,8.9276,645,0.0,1.0
2025-09-19,9.04,9.04,9.02,9.02,944,9.04,9.04,9.02,9.02,944,0.0,1.0
2025-09-22,8.97,8.97,8.94,8.94,809,8.97,8.97,8.94,8.94,809,0.0,1.0
2025-09-23,9.14,9.14,9.02,9.02,1650,9.14,9.14,9.02,9.02,1650,0.0,1.0
2025-09-24,8.6466,9.04,8.6466,9.04,1490,8.6466,9.04,8.6466,9.04,1490,0.0,1.0
2025-09-25,8.82,8.9455,8.82,8.94,2588,8.82,8.9455,8.82,8.94,2588,0.0,1.0
2025-09-26,8.78,8.81,8.78,8.81,598,8.78,8.81,8.78,8.81,598,0.0,1.0
2025-09-29,8.96,8.96,8.96,8.96,474,8.96,8.96,8.96,8.96,474,0.0,1.0
2025-09-30,8.96,9.11,8.96,9.11,1321,8.96,9.11,8.96,9.11,1321,0.0,1.0
2025-10-01,8.96,8.96,8.96,8.96,258,8.96,8.96,8.96,8.96,258,0.0,1.0
2025-10-02,8.8672,8.8672,8.8672,8.8672,2602,8.8672,8.8672,8.8672,8.8672,2602,0.0,1.0
2025-10-03,8.74,8.74,8.7,8.7259,2844,8.74,8.74,8.7,8.7259,2844,0.0,1.0
2025-10-06,8.79,8.8,8.79,8.8,680,8.79,8.8,8.79,8.8,680,0.0,1.0
2025-10-07,8.79,8.79,8.79,8.79,771,8.79,8.79,8.79,8.79,771,0.0,1.0
2025-10-08,8.62,8.62,8.62,8.62,407,8.62,8.62,8.62,8.62,407,0.0,1.0
2025-10-09,8.28,8.62,8.28,8.59,1719,8.28,8.62,8.28,8.59,1719,0.0,1.0
2025-10-10,8.35,8.54,8.2553,8.49,4958,8.35,8.54,8.2553,8.49,4958,0.0,1.0
2025-10-13,8.55,8.55,8.51,8.51,771,8.55,8.55,8.51,8.51,771,0.0,1.0
2025-10-14,8.5,8.55,8.5,8.55,2348,8.5,8.55,8.5,8.55,2348,0.0,1.0
2025-10-15,8.35,8.58,8.35,8.58,2588,8.35,8.58,8.35,8.58,2588,0.0,1.0
2025-10-16,8.51,8.51,8.51,8.51,741,8.51,8.51,8.51,8.51,741,0.0,1.0
2025-10-17,8.73,9.05,8.73,8.8199,3086,8.73,9.05,8.73,8.8199,3086,0.0,1.0
2025-10-20,9.17,9.17,9.11,9.11,1047,9.17,9.17,9.11,9.11,1047,0.0,1.0
2025-10-21,9.2,9.2,9.17,9.17,1122,9.2,9.2,9.17,9.17,1122,0.0,1.0
2025-10-22,9.33,9.4195,9.3,9.3,7010,9.33,9.4195,9.3,9.3,7010,0.0,1.0
2025-10-23,9.44,9.47,9.35,9.35,2122,9.44,9.47,9.35,9.35,2122,0.0,1.0
2025-10-24,9.5,9.5,9.49,9.49,1450,9.5,9.5,9.49,9.49,1450,0.0,1.0
2025-10-27,9.52,9.62,9.5116,9.5116,670,9.52,9.62,9.5116,9.5116,670,0.0,1.0
2025-10-28,9.02,9.52,8.73,9.52,2550,9.02,9.52,8.73,9.52,2550,0.0,1.0
2025-10-29,9.56,9.6,9.5,9.57,4743,9.56,9.6,9.5,9.57,4743,0.0,1.0
2025-10-30,9.56,9.61,9.52,9.52,1707,9.56,9.61,9.52,9.52,1707,0.0,1.0
2025-10-31,9.71,9.71,9.59,9.59,1168,9.71,9.71,9.59,9.59,1168,0.0,1.0
2025-11-03,9.92,9.92,9.78,9.79,2573,9.92,9.92,9.78,9.79,2573,0.0,1.0
2025-11-04,9.83,9.87,9.81,9.87,2294,9.83,9.87,9.81,9.87,2294,0.0,1.0
2025-11-05,10.1259,10.14,10.09,10.09,2204,10.1259,10.14,10.09,10.09,2204,0.0,1.0
2025-11-06,9.8824,10.0,9.88,10.0,1722,9.8824,10.0,9.88,10.0,1722,0.0,1.0
2025-11-07,10.03,10.03,9.89,9.9,2696,10.03,10.03,9.89,9.9,2696,0.0,1.0
2025-11-10,10.31,10.31,10.14,10.14,1282,10.31,10.31,10.14,10.14,1282,0.0,1.0
2025-11-11,10.24,10.51,10.22,10.51,9459,10.24,10.51,10.22,10.51,9459,0.0,1.0
2025-11-12,10.3,10.3,10.12,10.2,1524,10.3,10.3,10.12,10.2,1524,0.0,1.0
2025-11-13,10.26,10.45,10.21,10.32,6384,10.26,10.45,10.21,10.32,6384,0.0,1.0
2025-11-14,10.32,10.32,10.2426,10.2426,782,10.32,10.32,10.2426,10.2426,782,0.0,1.0
2025-11-17,10.12,10.29,10.11,10.29,5025,10.12,10.29,10.11,10.29,5025,0.0,1.0
2025-11-18,10.15,10.19,10.11,10.19,1332,10.15,10.19,10.11,10.19,1332,0.0,1.0
2025-11-19,9.9,10.0,9.9,10.0,525,9.9,10.0,9.9,10.0,525,0.0,1.0
2025-11-20,9.7,9.8695,9.0905,9.0905,1846,9.7,9.8695,9.0905,9.0905,1846,0.0,1.0
2025-11-21,9.61,9.7,9.48,9.59,2549,9.61,9.7,9.48,9.59,2549,0.0,1.0
2025-11-24,9.73,9.73,9.67,9.67,780,9.73,9.73,9.67,9.67,780,0.0,1.0
2025-11-25,9.77,9.77,9.65,9.6695,2183,9.77,9.77,9.65,9.6695,2183,0.0,1.0
2025-11-26,10.22,10.22,9.98,9.98,2850,10.22,10.22,9.98,9.98,2850,0.0,1.0