date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-07-21,3.74,4.25,2.95,3.09,132400,3.41971496784138,3.88603973618339,2.6973687580567,2.82537947877804,144800.37215282,0.0,1.0
2022-07-22,3.581,4.05,3.31,4.0,1063400,3.27433136359358,3.70316727801005,3.02653918276871,3.65744916346672,1162996.34250233,0.0,1.0
2022-07-25,3.5,3.66,3.12,3.38,272500,3.20026801803338,3.34656598457204,2.85281034750404,3.09054454312937,298021.913985222,0.0,1.0
2022-08-02,2.7,3.6,2.56,3.6,13123687,2.46877818534003,3.29170424712004,2.3407674646187,3.29170424712004,14352830.5258091,0.0,1.0
2022-08-03,2.71,2.91,2.56,2.69,2002645,2.4779218082487,2.66079426642204,2.3407674646187,2.45963456243137,2190209.5263594,0.0,1.0
2022-08-04,2.67,2.9,2.62,2.8,1437120,2.44134731661403,2.65165064351337,2.3956292020707,2.5602144144267,1571718.35973007,0.0,1.0
2022-08-05,2.59,2.77,2.47,2.65,1039041,2.3681983333447,2.5327835457007,2.2584748584407,2.4230600707967,1136355.91753805,0.0,1.0
2022-08-08,2.8,3.09,2.57,2.6,2022790,2.5602144144267,2.82537947877804,2.34991108752736,2.37734195625337,2212241.2748263,0.0,1.0
2022-08-09,2.87,2.9499,2.71,2.8,2368730,2.62421977478737,2.69727732182762,2.4779218082487,2.5602144144267,2590581.46170354,0.0,1.0
2022-08-10,2.98,3.0,2.8,2.95,1100077,2.7247996267827,2.74308687260004,2.5602144144267,2.6973687580567,1203108.45163714,0.0,1.0
2022-08-11,2.92,3.0,2.8,2.98,793591,2.6699378893307,2.74308687260004,2.5602144144267,2.7247996267827,867917.463271364,0.0,1.0
2022-08-12,2.885,3.1,2.85,3.03,726585,2.63793520915037,2.8345231016867,2.60593252897004,2.77051774132604,794635.788524596,0.0,1.0
2022-08-15,2.62,2.99,2.59,2.95,2582075,2.3956292020707,2.73394324969137,2.3681983333447,2.6973687580567,2823908.01303997,0.0,1.0
2022-08-16,2.69,2.84,2.62,2.75,567091,2.45963456243137,2.59678890606137,2.3956292020707,2.51449629988337,620203.835683645,0.0,1.0
2022-08-17,2.65,2.729,2.56,2.66,770470,2.4230600707967,2.49529469177517,2.3407674646187,2.43220369370537,842630.987406216,0.0,1.0
2022-08-18,2.87,2.93,2.61,2.66,803687,2.62421977478737,2.67908151223937,2.38648557916203,2.43220369370537,878959.038477215,0.0,1.0
2022-08-19,2.62,2.92,2.45,2.81,1017895,2.3956292020707,2.6699378893307,2.24018761262336,2.56935803733537,1113229.4170128,0.0,1.0
2022-08-22,2.45,2.6,2.35,2.6,985205,2.24018761262336,2.37734195625337,2.1487513835367,2.37734195625337,1077477.72391857,0.0,1.0
2022-08-23,2.55,2.56,2.25,2.45,1475346,2.33162384171003,2.3407674646187,2.05731515445003,2.24018761262336,1613524.54572639,0.0,1.0
2022-08-24,2.49,2.55,2.39,2.48,810423,2.27676210425803,2.33162384171003,2.18532587517136,2.26761848134936,886325.92145925,0.0,1.0
2022-08-25,2.49,2.54,2.45,2.47,621732,2.27676210425803,2.32248021880136,2.24018761262336,2.2584748584407,679962.424315083,0.0,1.0
2022-08-26,2.52,2.59,2.48,2.51,623918,2.30419297298403,2.3681983333447,2.26761848134936,2.29504935007536,682353.161577365,0.0,1.0
2022-08-29,2.69,2.75,2.46,2.5,1163956,2.45963456243137,2.51449629988337,2.24933123553203,2.2859057271667,1272970.25656728,0.0,1.0
2022-08-30,2.75,2.77,2.61,2.61,1556979,2.51449629988337,2.5327835457007,2.38648557916203,2.38648557916203,1702803.16188916,0.0,1.0
2022-08-31,2.75,2.78,2.64,2.66,754115,2.51449629988337,2.54192716860937,2.41391644788803,2.43220369370537,824744.204275103,0.0,1.0
2022-09-01,2.84,2.86,2.68,2.73,748933,2.59678890606137,2.6150761518787,2.4504909395227,2.49620905406603,819076.866446584,0.0,1.0
2022-09-02,2.88,2.95,2.77,2.82,850966,2.63336339769603,2.6973687580567,2.5327835457007,2.57850166024403,930666.113968253,0.0,1.0
2022-09-06,2.97,3.04,2.87,2.95,925944,2.71565600387404,2.7796613642347,2.62421977478737,2.6973687580567,1012666.43347938,0.0,1.0
2022-09-07,3.08,3.2,2.95,2.96,2998617,2.81623585586937,2.92595933077337,2.6973687580567,2.70651238096537,3279462.67027018,0.0,1.0
2022-09-08,3.19,3.2199,3.07,3.13,1336225,2.91681570786471,2.94415514036162,2.8070922329607,2.8619539704127,1461373.69546753,0.0,1.0
2022-09-09,3.05,3.3,3.01,3.2,2465379,2.78880498714337,3.01739555986004,2.7522304955087,2.92595933077337,2696282.4523999,0.0,1.0
2022-09-12,2.94,3.18,2.93,3.02,1760962,2.68822513514804,2.90767208495604,2.67908151223937,2.76137411841737,1925890.8832853,0.0,1.0
2022-09-13,3.04,3.1,2.86,2.9,1063684,2.7796613642347,2.8345231016867,2.6150761518787,2.65165064351337,1163306.94148792,0.0,1.0
2022-09-14,3.02,3.2,2.98,3.01,688577,2.76137411841737,2.92595933077337,2.7247996267827,2.7522304955087,753068.020059458,0.0,1.0
2022-09-15,2.75,3.09,2.75,3.04,553154,2.51449629988337,2.82537947877804,2.51449629988337,2.7796613642347,604961.518563601,0.0,1.0
2022-09-16,2.58,2.725,2.55,2.7,5184590,2.35905471043603,2.4916372426117,2.33162384171003,2.46877818534003,5670170.40377484,0.0,1.0
2022-09-19,2.72,2.75,2.56,2.59,624846,2.48706543115737,2.51449629988337,2.3407674646187,2.3681983333447,683368.076572513,0.0,1.0
2022-09-20,2.61,2.76,2.595,2.71,399627,2.38648557916203,2.52363992279203,2.37277014479903,2.4779218082487,437055.425395128,0.0,1.0
2022-09-21,2.76,3.03,2.69,2.73,750465,2.52363992279203,2.77051774132604,2.45963456243137,2.49620905406603,820752.351115303,0.0,1.0
2022-09-22,2.58,2.75,2.56,2.75,551518,2.35905471043603,2.51449629988337,2.3407674646187,2.51449629988337,603172.293421291,0.0,1.0
2022-09-23,2.45,2.55,2.36,2.55,689747,2.24018761262336,2.33162384171003,2.15789500644536,2.33162384171003,754347.600387395,0.0,1.0
2022-09-26,2.35,2.5097,2.225,2.41,864704,2.1487513835367,2.2947750413881,2.03445609717836,2.2036131209887,945690.793066704,0.0,1.0
2022-09-27,2.37,2.42,2.31,2.37,372648,2.16703862935403,2.21275674389736,2.11217689190203,2.16703862935403,407549.615422991,0.0,1.0
2022-09-28,2.46,2.54,2.34,2.34,973079,2.24933123553203,2.32248021880136,2.13960776062803,2.13960776062803,1064216.02216083,0.0,1.0
2022-09-29,2.24,2.46,2.22,2.46,648897,2.04817153154136,2.24933123553203,2.02988428572403,2.24933123553203,709671.65474961,0.0,1.0
2022-09-30,2.4,2.42,2.2263,2.26,663961,2.19446949808003,2.21275674389736,2.03564476815649,2.06645877735869,726146.524886393,0.0,1.0
2022-10-03,2.55,2.67,2.36,2.36,2345260,2.33162384171003,2.44134731661403,2.15789500644536,2.15789500644536,2564913.29905682,0.0,1.0
2022-10-04,2.7,2.79,2.55,2.55,643802,2.46877818534003,2.55107079151803,2.33162384171003,2.33162384171003,704099.465201887,0.0,1.0
2022-10-05,2.71,2.75,2.615,2.67,469798,2.4779218082487,2.51449629988337,2.39105739061637,2.44134731661403,513798.528977722,0.0,1.0
2022-10-06,2.64,2.74,2.61,2.65,236749,2.41391644788803,2.5053526769747,2.38648557916203,2.4230600707967,258922.532528761,0.0,1.0
2022-10-07,2.57,2.66,2.55,2.58,866555,2.34991108752736,2.43220369370537,2.33162384171003,2.35905471043603,947715.154765008,0.0,1.0
2022-10-10,2.7,2.81,2.55,2.69,757687,2.46877818534003,2.56935803733537,2.33162384171003,2.45963456243137,828650.752079711,0.0,1.0
2022-10-11,2.6,2.71,2.55,2.64,471352,2.37734195625337,2.4779218082487,2.33162384171003,2.41391644788803,515498.074131237,0.0,1.0
2022-10-12,2.41,2.58,2.4,2.55,707728,2.2036131209887,2.35905471043603,2.19446949808003,2.33162384171003,774012.672076818,0.0,1.0
2022-10-13,2.42,2.44,2.3,2.34,747254,2.21275674389736,2.2310439897147,2.10303326899336,2.13960776062803,817240.613993077,0.0,1.0
2022-10-14,2.37,2.485,2.33,2.4,394501,2.16703862935403,2.2721902928037,2.13046413771936,2.19446949808003,431449.332437006,0.0,1.0
2022-10-17,2.52,2.52,2.34,2.34,912037,2.30419297298403,2.30419297298403,2.13960776062803,2.13960776062803,997456.92611134,0.0,1.0
2022-10-18,2.54,2.64,2.5,2.55,358669,2.32248021880136,2.41391644788803,2.2859057271667,2.33162384171003,392261.36465015,0.0,1.0
2022-10-19,2.61,2.61,2.48,2.58,733479,2.38648557916203,2.38648557916203,2.26761848134936,2.35905471043603,802175.469533824,0.0,1.0
2022-10-20,2.48,2.6,2.32,2.6,704999,2.26761848134936,2.37734195625337,2.12132051481069,2.37734195625337,771028.078303369,0.0,1.0
2022-10-21,2.42,2.53,2.375,2.4,395659,2.21275674389736,2.3133365958927,2.17161044080836,2.19446949808003,432715.788864144,0.0,1.0
2022-10-24,2.45,2.49,2.36,2.36,355950,2.24018761262336,2.27676210425803,2.15789500644536,2.15789500644536,389287.707460697,0.0,1.0
2022-10-25,2.46,2.53,2.4186,2.42,223764,2.24933123553203,2.3133365958927,2.21147663669015,2.21275674389736,244721.378205465,0.0,1.0
2022-10-26,2.46,2.48,2.41,2.43,363541,2.24933123553203,2.26761848134936,2.2036131209887,2.22190036680603,397589.668374685,0.0,1.0
2022-10-27,2.5,2.55,2.42,2.46,301629,2.2859057271667,2.33162384171003,2.21275674389736,2.24933123553203,329879.089517242,0.0,1.0
2022-10-28,2.63,2.66,2.5,2.51,606871,2.40477282497937,2.43220369370537,2.2859057271667,2.29504935007536,663709.566833488,0.0,1.0
2022-10-31,2.75,2.8,2.59,2.59,430340,2.51449629988337,2.5602144144267,2.3681983333447,2.3681983333447,470644.955832662,0.0,1.0
2022-11-01,2.81,2.84,2.73,2.83,314250,2.56935803733537,2.59678890606137,2.49620905406603,2.5876452831527,343682.152182958,0.0,1.0
2022-11-02,2.75,2.94,2.74,2.8,701870,2.51449629988337,2.68822513514804,2.5053526769747,2.5602144144267,767606.021169936,0.0,1.0
2022-11-03,2.63,2.72,2.61,2.7,571903,2.40477282497937,2.48706543115737,2.38648557916203,2.46877818534003,625466.519904184,0.0,1.0
2022-11-04,2.66,2.69,2.62,2.63,674719,2.43220369370537,2.45963456243137,2.3956292020707,2.40477282497937,737912.101953008,0.0,1.0
2022-11-07,2.71,2.79,2.66,2.66,887799,2.4779218082487,2.55107079151803,2.43220369370537,2.43220369370537,970948.833813454,0.0,1.0
2022-11-08,2.64,2.75,2.64,2.73,432505,2.41391644788803,2.51449629988337,2.41391644788803,2.49620905406603,473012.726268545,0.0,1.0
2022-11-09,2.54,2.64,2.52,2.61,809089,2.32248021880136,2.41391644788803,2.30419297298403,2.38648557916203,884866.981153724,0.0,1.0
2022-11-10,2.56,2.8337,2.52,2.58,638487,2.3681983333447,2.62139203796831,2.33119523438619,2.38669988282395,690198.408209963,0.03,1.0
2022-11-11,2.64,2.73,2.56,2.56,523774,2.44220453126172,2.52546150391837,2.3681983333447,2.3681983333447,566194.740161923,0.0,1.0
2022-11-14,2.75,2.87,2.64,2.64,733234,2.54396305339762,2.65497235027316,2.44220453126172,2.44220453126172,792619.019095809,0.0,1.0
2022-11-15,2.89,2.97,2.79,2.79,637108,2.67347389975241,2.74748009766944,2.58096615235614,2.58096615235614,688707.722252504,0.0,1.0
2022-11-16,2.79,2.95,2.79,2.89,657007,2.58096615235614,2.72897854819018,2.58096615235614,2.67347389975241,710218.353048383,0.0,1.0
2022-11-17,2.81,2.855,2.67,2.8,821478,2.59946770183539,2.64109618816372,2.4699568554806,2.59021692709576,888009.948486821,0.0,1.0
2022-11-18,2.89,2.97,2.79,2.79,378780,2.67347389975241,2.74748009766944,2.58096615235614,2.58096615235614,409457.597510631,0.0,1.0
2022-11-21,2.92,3.01,2.87,2.89,431790,2.7012262239713,2.78448319662795,2.65497235027316,2.67347389975241,466760.906143711,0.0,1.0
2022-11-22,2.92,2.99,2.89,2.9,368414,2.7012262239713,2.76598164714869,2.67347389975241,2.68272467449204,398252.049551933,0.0,1.0
2022-11-23,2.97,2.975,2.91,2.93,216811,2.74748009766944,2.75210548503925,2.69197544923167,2.71047699871092,234370.640408356,0.0,1.0
2022-11-25,3.04,3.06,3.0,3.0,182889,2.81223552084683,2.83073707032608,2.77523242188832,2.77523242188832,197701.27924157,0.0,1.0
2022-11-28,2.83,3.03,2.83,3.0,269891,2.61796925131465,2.8029847461072,2.61796925131465,2.77523242188832,291749.61837938,0.0,1.0
2022-11-29,2.84,2.91,2.7704,2.81,195579,2.62722002605427,2.69197544923167,2.56283463386647,2.59946770183539,211419.049219948,0.0,1.0
2022-11-30,2.85,2.89,2.8,2.82,132955,2.6364708007939,2.67347389975241,2.59021692709576,2.60871847657502,143723.097515777,0.0,1.0
2022-12-01,2.95,3.045,2.86,2.87,1560666,2.72897854819018,2.81686090821664,2.64572157553353,2.65497235027316,1687065.18526988,0.0,1.0
2022-12-02,3.17,3.19,2.89,2.91,1648254,2.93249559246199,2.95099714194125,2.67347389975241,2.69197544923167,1781746.98486532,0.0,1.0
2022-12-05,3.1,3.2,3.06,3.19,1216674,2.8677401692846,2.96024791668087,2.83073707032608,2.95099714194125,1315213.08673544,0.0,1.0
2022-12-06,3.0,3.17,3.0,3.1,1149696,2.77523242188832,2.93249559246199,2.77523242188832,2.8677401692846,1242810.50221126,0.0,1.0
2022-12-07,3.01,3.15,3.0,3.01,1380758,2.78448319662795,2.91399404298273,2.77523242188832,2.78448319662795,1492586.33883411,0.0,1.0
2022-12-08,3.17,3.25,3.05,3.05,1007263,2.93249559246199,3.00650179037901,2.82148629558646,2.82148629558646,1088841.77633811,0.0,1.0
2022-12-09,3.09,3.29,3.07,3.18,1032143,2.85848939454497,3.04350488933752,2.83998784506571,2.94174636720162,1115736.82102385,0.0,1.0
2022-12-12,3.07,3.14,2.99,3.11,966553,2.83998784506571,2.90474326824311,2.76598164714869,2.87699094402422,1044834.65137202,0.0,1.0
2022-12-13,3.09,3.21,3.07,3.13,769158,2.85848939454497,2.9694986914205,2.83998784506571,2.89549249350348,831452.52332774,0.0,1.0
2022-12-14,3.14,3.19,3.05,3.09,1560236,2.90474326824311,2.95099714194125,2.82148629558646,2.85848939454497,1686600.35933681,0.0,1.0
2022-12-15,3.0,3.16,2.89,3.13,1611631,2.77523242188832,2.92324481772236,2.67347389975241,2.89549249350348,1742157.86824451,0.0,1.0
2022-12-16,2.85,3.08,2.805,3.0,2254754,2.6364708007939,2.84923861980534,2.59484231446558,2.77523242188832,2437367.74860733,0.0,1.0
2022-12-19,2.74,2.95,2.635,2.85,1857722,2.534712278658,2.72897854819018,2.43757914389191,2.6364708007939,2008179.91172354,0.0,1.0
2022-12-20,2.8,2.8107,2.66,2.74,1488583,2.59021692709576,2.60011525606717,2.46070608074098,2.534712278658,1609144.14402864,0.0,1.0
2022-12-21,2.92,2.99,2.79,2.79,1012242,2.7012262239713,2.76598164714869,2.58096615235614,2.58096615235614,1094224.02824689,0.0,1.0
2022-12-22,2.89,2.97,2.855,2.92,416803,2.67347389975241,2.74748009766944,2.64109618816372,2.7012262239713,450560.100890289,0.0,1.0
2022-12-23,2.89,2.925,2.86,2.89,429674,2.67347389975241,2.70585161134111,2.64572157553353,2.67347389975241,464473.530156774,0.0,1.0
2022-12-27,2.83,2.8927,2.82,2.84,376415,2.61796925131465,2.67597160893211,2.60871847657502,2.62722002605427,406901.054878726,0.0,1.0
2022-12-28,2.79,2.8493,2.7,2.83,568986,2.58096615235614,2.63582324656213,2.49770917969949,2.61796925131465,615068.484548243,0.0,1.0
2022-12-29,2.87,2.925,2.8,2.8,201681,2.65497235027316,2.70585161134111,2.59021692709576,2.59021692709576,218015.253507422,0.0,1.0
2022-12-30,2.95,3.01,2.85,2.85,642928,2.72897854819018,2.78448319662795,2.6364708007939,2.6364708007939,694999.087207125,0.0,1.0
2023-01-03,2.96,3.06,2.95,2.95,390556,2.73822932292981,2.83073707032608,2.72897854819018,2.72897854819018,422187.342133591,0.0,1.0
2023-01-04,2.96,3.05,2.91,2.96,482545,2.73822932292981,2.82148629558646,2.69197544923167,2.73822932292981,521626.581104512,0.0,1.0
2023-01-05,2.9,2.98,2.9,2.95,314941,2.68272467449204,2.75673087240906,2.68272467449204,2.72897854819018,340448.242297892,0.0,1.0
2023-01-06,2.94,2.995,2.91,2.97,414398,2.71972777345055,2.7706070345185,2.69197544923167,2.74748009766944,447960.318636703,0.0,1.0
2023-01-09,2.96,3.01,2.94,3.0,660629,2.73822932292981,2.78448319662795,2.71972777345055,2.77523242188832,714133.700791621,0.0,1.0
2023-01-10,3.08,3.12,2.96,2.96,523137,2.84923861980534,2.88624171876385,2.73822932292981,2.73822932292981,565506.149186649,0.0,1.0
2023-01-11,3.16,3.165,3.06,3.09,1425011,2.92324481772236,2.92787020509218,2.83073707032608,2.85848939454497,1540423.41329062,0.0,1.0
2023-01-12,3.19,3.235,3.13,3.17,375281,2.95099714194125,2.99262562826957,2.89549249350348,2.93249559246199,405675.211604062,0.0,1.0
2023-01-13,3.43,3.45,3.13,3.13,515521,3.17301573569231,3.19151728517157,2.89549249350348,2.89549249350348,557273.325218538,0.0,1.0
2023-01-17,3.38,3.47,3.34,3.47,286057,3.12676186199417,3.21001883465082,3.08975876303566,3.21001883465082,309224.911481859,0.0,1.0
2023-01-18,3.34,3.41,3.29,3.38,378691,3.08975876303566,3.15451418621306,3.04350488933752,3.12676186199417,409361.38935239,0.0,1.0
2023-01-19,3.37,3.4,3.2,3.33,651542,3.11751108725454,3.14526341147343,2.96024791668087,3.08050798829603,704310.739736184,0.0,1.0
2023-01-20,3.68,3.7,3.3833,3.43,820638,3.404285104183,3.42278665366226,3.12981461765825,3.17301573569231,887101.916431515,0.0,1.0
2023-01-23,3.46,3.74,3.4218,3.68,802146,3.20076805991119,3.45978975262077,3.16543010040582,3.404285104183,867112.239328272,0.0,1.0
2023-01-24,3.34,3.51,3.33,3.44,313875,3.08975876303566,3.24702193360933,3.08050798829603,3.18226651043194,339295.906380087,0.0,1.0
2023-01-25,3.31,3.4,3.2,3.29,325187,3.06200643881678,3.14526341147343,2.96024791668087,3.04350488933752,351524.071391545,0.0,1.0
2023-01-26,3.24,3.36,3.1991,3.34,286927,2.99725101563938,3.10826031251492,2.95941534695431,3.08975876303566,310165.373253427,0.0,1.0
2023-01-27,3.28,3.34,3.2,3.21,213838,3.03425411459789,3.08975876303566,2.96024791668087,2.9694986914205,231156.855526898,0.0,1.0
2023-01-30,3.2,3.29,3.195,3.24,170292,2.96024791668087,3.04350488933752,2.95562252931106,2.99725101563938,184084.041383601,0.0,1.0
2023-01-31,3.31,3.37,3.18,3.21,349013,3.06200643881678,3.11751108725454,2.94174636720162,2.9694986914205,377279.752045984,0.0,1.0
2023-02-01,3.29,3.35,3.21,3.29,420701,3.04350488933752,3.09900953777529,2.9694986914205,3.04350488933752,454773.802023127,0.0,1.0
2023-02-02,3.4,3.45,3.26,3.3,298238,3.14526341147343,3.19151728517157,3.01575256511864,3.05275566407715,322392.457274342,0.0,1.0
2023-02-03,3.38,3.42,3.35,3.37,247122,3.12676186199417,3.16376496095268,3.09900953777529,3.11751108725454,267136.544727869,0.0,1.0
2023-02-06,3.36,3.37,3.3,3.33,1069651,3.10826031251492,3.11751108725454,3.05275566407715,3.08050798829603,1156282.61427436,0.0,1.0
2023-02-07,3.46,3.46,3.3334,3.36,461787,3.20076805991119,3.20076805991119,3.08365325170751,3.10826031251492,499187.379433027,0.0,1.0
2023-02-08,3.37,3.44,3.36,3.44,305555,3.11751108725454,3.18226651043194,3.10826031251492,3.18226651043194,330302.065070386,0.0,1.0
2023-02-09,3.28,3.42,3.275,3.38,294296,3.03425411459789,3.16376496095268,3.02962872722808,3.12676186199417,318131.192557656,0.0,1.0
2023-02-10,3.35,3.42,3.26,3.27,274715,3.09900953777529,3.16376496095268,3.01575256511864,3.02500333985827,296964.316754139,0.0,1.0
2023-02-13,3.28,3.41,3.26,3.35,232435,3.03425411459789,3.15451418621306,3.01575256511864,3.09900953777529,251260.036637055,0.0,1.0
2023-02-14,3.23,3.33,3.215,3.27,503640,2.98800024089976,3.08050798829603,2.97412407879031,3.02500333985827,544430.076588663,0.0,1.0
2023-02-15,3.28,3.29,3.21,3.21,800873,3.03425411459789,3.04350488933752,2.9694986914205,2.9694986914205,865736.138368266,0.0,1.0
2023-02-16,3.19,3.275,3.155,3.25,421682,2.95099714194125,3.02962872722808,2.91861943035255,3.00650179037901,455834.253744859,0.0,1.0
2023-02-17,3.17,3.21,3.145,3.18,233779,2.93249559246199,2.9694986914205,2.90936865561292,2.94174636720162,252712.887925544,0.0,1.0
2023-02-21,3.09,3.18,3.0501,3.1,283582,2.85848939454497,2.94174636720162,2.82157880333385,2.8677401692846,306549.459890331,0.0,1.0
2023-02-22,3.0,3.1,2.99,3.09,456441,2.77523242188832,2.8677401692846,2.76598164714869,2.85848939454497,493408.403995326,0.0,1.0
2023-02-23,3.0,3.05,2.965,3.01,812925,2.77523242188832,2.82148629558646,2.74285471029962,2.78448319662795,878764.236380826,0.0,1.0
2023-02-24,3.0,3.025,2.95,2.99,489582,2.77523242188832,2.79835935873739,2.72897854819018,2.76598164714869,529233.511548787,0.0,1.0
2023-02-27,3.04,3.09,2.9,3.0,291567,2.81223552084683,2.85848939454497,2.68272467449204,2.77523242188832,315181.169368451,0.0,1.0
2023-02-28,3.13,3.16,3.03,3.04,256013,2.89549249350348,2.92324481772236,2.8029847461072,2.81223552084683,276747.631637069,0.0,1.0
2023-03-01,3.17,3.201,3.08,3.08,317698,2.93249559246199,2.96117299415484,2.84923861980534,2.84923861980534,343428.533222272,0.0,1.0
2023-03-02,3.0,3.115,2.98,3.1,908448,2.77523242188832,2.88161633139404,2.75673087240906,2.8677401692846,982023.695927285,0.0,1.0
2023-03-03,2.95,3.01,2.94,3.01,479296,2.72897854819018,2.78448319662795,2.71972777345055,2.78448319662795,518114.442833453,0.0,1.0
2023-03-06,2.96,3.01,2.93,2.94,374458,2.73822932292981,2.78448319662795,2.71047699871092,2.71972777345055,404785.556387971,0.0,1.0
2023-03-07,2.98,3.0,2.93,2.95,744752,2.75673087240906,2.77523242188832,2.71047699871092,2.72897854819018,805069.868158925,0.0,1.0
2023-03-08,2.98,3.0,2.92,2.96,434585,2.75673087240906,2.77523242188832,2.7012262239713,2.73822932292981,469782.27470869,0.0,1.0
2023-03-09,2.92,3.02,2.9,2.99,429634,2.7012262239713,2.79373397136757,2.68272467449204,2.76598164714869,464430.290535092,0.0,1.0
2023-03-10,2.84,2.95,2.83,2.95,427637,2.62722002605427,2.72897854819018,2.61796925131465,2.72897854819018,462271.552422657,0.0,1.0
2023-03-13,2.6,2.79,2.55,2.78,1121846,2.43295375652209,2.61074653103717,2.38616618428128,2.60138901658901,1198871.77969612,0.03,1.0
2023-03-14,2.53,2.72,2.53,2.68,600510,2.36745115538496,2.54524392990004,2.36745115538496,2.50781387210739,641740.927386929,0.0,1.0
2023-03-15,2.4,2.51,2.35,2.5,964235,2.24580346755885,2.34873612648864,2.19901589531805,2.33937861204047,1030439.23185115,0.0,1.0
2023-03-16,2.45,2.49,2.385,2.4,425542,2.29259103979966,2.33002109759231,2.23176719588661,2.24580346755885,454759.650500556,0.0,1.0
2023-03-17,2.45,2.5,2.42,2.45,872518,2.29259103979966,2.33937861204047,2.26451849645518,2.29259103979966,932424.956256831,0.0,1.0
2023-03-20,2.37,2.5,2.36,2.5,472027,2.21773092421437,2.33937861204047,2.20837340976621,2.33937861204047,504436.303694642,0.0,1.0
2023-03-21,2.54,2.55,2.4,2.4,662871,2.37680866983312,2.38616618428128,2.24580346755885,2.24580346755885,708383.624382443,0.0,1.0
2023-03-22,2.45,2.58,2.45,2.54,538538,2.29259103979966,2.41423872762577,2.29259103979966,2.37680866983312,575513.939073625,0.0,1.0
2023-03-23,2.49,2.5,2.45,2.45,507973,2.33002109759231,2.33937861204047,2.29259103979966,2.29259103979966,542850.350714427,0.0,1.0
2023-03-24,2.54,2.54,2.4,2.45,337749,2.37680866983312,2.37680866983312,2.24580346755885,2.29259103979966,360938.796163274,0.0,1.0
2023-03-27,2.67,2.715,2.55,2.56,434234,2.49845635765923,2.54056517267595,2.38616618428128,2.39552369872944,464048.441929252,0.0,1.0
2023-03-28,2.76,2.77,2.6299,2.67,355568,2.58267398769268,2.59203150214084,2.4609327247221,2.49845635765923,379981.246056045,0.0,1.0
2023-03-29,2.87,2.87,2.74,2.78,377467,2.68560664662246,2.68560664662246,2.56395895879636,2.60138901658901,403383.828142682,0.0,1.0
2023-03-30,2.86,2.91,2.85,2.88,236389,2.6762491321743,2.72303670441511,2.66689161772614,2.69496416107063,252619.433621536,0.0,1.0
2023-03-31,3.0,3.025,2.855,2.88,1164305,2.80725433444857,2.83064812056897,2.67157037495022,2.69496416107063,1244246.00832832,0.0,1.0
2023-04-03,2.97,3.08,2.95,2.96,292733,2.77918179110408,2.88211445003386,2.76046676220776,2.76982427665592,312832.004290949,0.0,1.0
2023-04-04,2.96,3.035,2.94,2.98,368519,2.76982427665592,2.84000563501713,2.7511092477596,2.78853930555224,393821.459792016,0.0,1.0
2023-04-05,2.99,2.99,2.935,2.96,244948,2.79789682000041,2.79789682000041,2.74643049053552,2.76982427665592,261766.093289992,0.0,1.0
2023-04-06,2.94,3.03,2.94,2.99,281129,2.7511092477596,2.83532687779305,2.7511092477596,2.79789682000041,300431.275374864,0.0,1.0
2023-04-10,3.18,3.19,2.93,2.93,381971,2.97568959451548,2.98504710896364,2.74175173331143,2.74175173331143,408197.072113558,0.0,1.0
2023-04-11,3.38,3.45,3.16,3.18,533840,3.16283988347872,3.22834248461585,2.95697456561916,2.97568959451548,570493.375091569,0.0,1.0
2023-04-12,3.23,3.41,3.12,3.38,893841,3.02247716675629,3.19091242682321,2.91954450782651,3.16283988347872,955211.990269038,0.0,1.0
2023-04-13,3.23,3.32,3.1201,3.23,319405,3.02247716675629,3.10669479678975,2.91963808297099,3.02247716675629,341335.299848499,0.0,1.0
2023-04-14,3.21,3.26,3.195,3.23,296642,3.00376213785997,3.05054971010078,2.98972586618773,3.02247716675629,317009.395650219,0.0,1.0
2023-04-17,3.2,3.295,3.16,3.17,394310,2.99440462341181,3.08330101066934,2.95697456561916,2.96633208006732,421383.266020449,0.0,1.0
2023-04-18,3.14,3.26,3.095,3.22,742514,2.93825953672283,3.05054971010078,2.89615072170611,3.01311965230813,793494.900930507,0.0,1.0
2023-04-19,3.05,3.125,3.01,3.12,324844,2.85404190668938,2.92422326505059,2.81661184889673,2.91954450782651,347147.740780469,0.0,1.0
2023-04-20,3.0,3.055,2.91,3.04,257978,2.80725433444857,2.85872066391346,2.72303670441511,2.84468439224122,275690.731154227,0.0,1.0
2023-04-21,3.0,3.02,2.955,3.02,340803,2.80725433444857,2.82596936334489,2.76514551943184,2.82596936334489,364202.483349565,0.0,1.0
2023-04-24,2.92,2.9975,2.9,2.99,252431,2.73239421886327,2.80491495583653,2.71367918996695,2.79789682000041,269762.874958302,0.0,1.0
2023-04-25,2.66,2.91,2.64,2.89,1587878,2.48909884321106,2.72303670441511,2.47038381431474,2.70432167551879,1696901.4675814,0.0,1.0
2023-04-26,2.72,2.765,2.66,2.66,972135,2.54524392990004,2.58735274491676,2.48909884321106,2.48909884321106,1038881.64467751,0.0,1.0
2023-04-27,3.095,3.12,2.72,2.72,982879,2.89615072170611,2.91954450782651,2.54524392990004,2.54524392990004,1050363.32612136,0.0,1.0
2023-04-28,3.1,3.17,3.09,3.1,315588,2.90082947893019,2.96633208006732,2.89147196448203,2.90082947893019,337256.22519556,0.0,1.0
2023-05-01,3.08,3.15,3.07,3.15,383609,2.88211445003386,2.947617051171,2.8727569355857,2.947617051171,409947.536950213,0.0,1.0
2023-05-02,2.93,3.055,2.77,3.03,465406,2.74175173331143,2.85872066391346,2.59203150214084,2.83532687779305,497360.706818274,0.0,1.0
2023-05-03,3.15,3.29,2.92,2.92,622489,2.947617051171,3.07862225344526,2.73239421886327,2.73239421886327,665229.00226168,0.0,1.0
2023-05-04,3.1,3.225,3.035,3.13,362257,2.90082947893019,3.01779840953221,2.84000563501713,2.92890202227467,387129.511802312,0.0,1.0
2023-05-05,3.1,3.225,3.09,3.17,365477,2.90082947893019,3.01779840953221,2.89147196448203,2.96633208006732,390570.596523942,0.0,1.0
2023-05-08,3.13,3.24,3.11,3.12,385674,2.92890202227467,3.03183468120445,2.91018699337835,2.91954450782651,412154.319543432,0.0,1.0
2023-05-09,3.18,3.24,3.085,3.12,322361,2.97568959451548,3.03183468120445,2.88679320725794,2.91954450782651,344494.258369349,0.0,1.0
2023-05-10,3.21,3.26,3.19,3.22,401849,3.00376213785997,3.05054971010078,2.98504710896364,3.01311965230813,429439.892640439,0.0,1.0
2023-05-11,3.16,3.24,3.12,3.24,214346,2.95697456561916,3.03183468120445,2.91954450782651,3.03183468120445,229062.964516292,0.0,1.0
2023-05-12,3.12,3.185,3.075,3.13,211419,2.947617051171,3.00902573973706,2.90510334370218,2.95706454171962,223783.235253694,0.03,1.0
2023-05-15,3.19,3.1975,3.1,3.13,181810,3.01374948501137,3.02083510292284,2.92872207007375,2.95706454171962,192442.637612864,0.0,1.0
2023-05-16,3.21,3.25,3.1513,3.17,150980,3.03264446610862,3.07043442830312,2.97718769658819,2.99485450391412,159809.633280844,0.0,1.0
2023-05-17,3.39,3.445,3.21,3.215,296024,3.20269929598387,3.25466049400131,3.03264446610862,3.03736821138293,313336.116587155,0.0,1.0
2023-05-18,3.29,3.425,3.27,3.38,377888,3.10822439049762,3.23576551290406,3.08932940940037,3.19325180543525,399987.698378803,0.0,1.0
2023-05-19,3.24,3.3375,3.22,3.33,210683,3.0609869377545,3.15309997060359,3.04209195665725,3.14601435269212,223004.192399709,0.0,1.0
2023-05-22,3.47,3.53,3.24,3.25,797044,3.27827922037287,3.33496416366462,3.0609869377545,3.07043442830312,843656.837651988,0.0,1.0
2023-05-23,3.25,3.555,3.23,3.46,555466,3.07043442830312,3.35858289003618,3.05153944720587,3.26883172982425,587950.839581252,0.0,1.0
2023-05-24,3.18,3.25,3.04,3.21,397284,3.00430199446275,3.07043442830312,2.872037126782,3.03264446610862,420518.017938447,0.0,1.0
2023-05-25,3.14,3.25,3.0007,3.16,209881,2.96651203226825,3.07043442830312,2.8349084889259,2.9854070133655,222155.289724578,0.0,1.0
2023-05-26,3.22,3.25,3.13,3.13,198155,3.04209195665725,3.07043442830312,2.95706454171962,2.95706454171962,209743.528167742,0.0,1.0
2023-05-30,3.25,3.299,3.165,3.25,253513,3.07043442830312,3.11672713199138,2.99013075863981,3.07043442830312,268338.982394533,0.0,1.0
2023-05-31,3.25,3.275,3.21,3.24,215910,3.07043442830312,3.09405315467468,3.03264446610862,3.0609869377545,228536.878537999,0.0,1.0
2023-06-01,3.43,3.52,3.25,3.25,448361,3.24048925817837,3.325516673116,3.07043442830312,3.07043442830312,474582.110130034,0.0,1.0
2023-06-02,3.6,3.6,3.44,3.45,288896,3.401096597505,3.401096597505,3.249936748727,3.25938423927562,305791.255903449,0.0,1.0
2023-06-05,3.66,3.6975,3.57,3.6,200345,3.45778154079675,3.49320963035409,3.37275412585912,3.401096597505,212061.604051203,0.0,1.0
2023-06-06,3.67,3.745,3.615,3.63,338588,3.46722903134537,3.53808521046006,3.41526783332793,3.42943906915087,358389.35033312,0.0,1.0
2023-06-07,3.63,3.71,3.6,3.65,264007,3.42943906915087,3.50501899353987,3.401096597505,3.44833405024812,279446.693956655,0.0,1.0
2023-06-08,3.63,3.7,3.6,3.62,255343,3.42943906915087,3.49557150299125,3.401096597505,3.41999157860225,270276.004708111,0.0,1.0
2023-06-09,3.5,3.62,3.48,3.62,300356,3.30662169201875,3.41999157860225,3.2877267109215,3.41999157860225,317921.461211426,0.0,1.0
2023-06-12,3.52,3.52,3.435,3.5,366519,3.325516673116,3.325516673116,3.24521300345268,3.30662169201875,387953.814945434,0.0,1.0
2023-06-13,3.37,3.63,3.36,3.53,526872,3.18380431488662,3.42943906915087,3.174356824338,3.33496416366462,557684.601311067,0.0,1.0
2023-06-14,3.36,3.4792,3.33,3.38,446409,3.174356824338,3.28697091167761,3.14601435269212,3.19325180543525,472515.952995551,0.0,1.0
2023-06-15,3.19,3.355,3.175,3.22,728339,3.01374948501137,3.16963307906368,2.99957824918843,3.04209195665725,770933.822321743,0.0,1.0
2023-06-16,3.27,3.34,3.165,3.23,691569,3.08932940940037,3.15546184324075,2.99013075863981,3.05153944720587,732013.434086635,0.0,1.0
2023-06-20,3.36,3.45,3.23,3.26,446168,3.174356824338,3.25938423927562,3.05153944720587,3.07988191885175,472260.858800156,0.0,1.0
2023-06-21,3.48,3.49,3.31,3.34,488588,3.2877267109215,3.29717420147012,3.12711937159487,3.15546184324075,517161.671118168,0.0,1.0
2023-06-22,3.48,3.51,3.45,3.48,1102172,3.2877267109215,3.31606918256737,3.25938423927562,3.2877267109215,1166629.37562865,0.0,1.0
2023-06-23,3.35,3.48,3.27,3.39,14373267,3.16490933378937,3.2877267109215,3.08932940940037,3.20269929598387,15213846.3923543,0.0,1.0
2023-06-26,3.38,3.4473,3.11,3.35,922719,3.19325180543525,3.25683341682749,2.93816956062237,3.16490933378937,976681.580416393,0.0,1.0
2023-06-27,3.46,3.499,3.29,3.39,656698,3.26883172982425,3.30567694296388,3.10822439049762,3.20269929598387,695103.103432664,0.0,1.0
2023-06-28,3.54,3.55,3.39,3.47,763107,3.34441165421325,3.35385914476187,3.20269929598387,3.27827922037287,807735.129315439,0.0,1.0
2023-06-29,3.53,3.57,3.31,3.55,795887,3.33496416366462,3.37275412585912,3.12711937159487,3.35385914476187,842432.173817666,0.0,1.0
2023-06-30,3.69,3.71,3.53,3.58,660535,3.48612401244262,3.50501899353987,3.33496416366462,3.38220161640775,699164.499398347,0.0,1.0
2023-07-03,3.6,3.75,3.52,3.69,264896,3.401096597505,3.54280895573437,3.325516673116,3.48612401244262,280387.684577841,0.0,1.0
2023-07-05,3.6,3.66,3.51,3.55,221105,3.401096597505,3.45778154079675,3.31606918256737,3.35385914476187,234035.693247854,0.0,1.0
2023-07-06,3.52,3.595,3.48,3.55,265742,3.325516673116,3.39637285223068,3.2877267109215,3.35385914476187,281283.160467069,0.0,1.0
2023-07-07,3.59,3.675,3.52,3.52,303672,3.39164910695637,3.47195277661968,3.325516673116,3.325516673116,321431.387982915,0.0,1.0
2023-07-10,3.58,3.65,3.58,3.59,248110,3.38220161640775,3.44833405024812,3.38220161640775,3.39164910695637,262620.003399856,0.0,1.0
2023-07-11,3.5,3.61,3.49,3.58,298329,3.30662169201875,3.41054408805362,3.29717420147012,3.38220161640775,315775.917916551,0.0,1.0
2023-07-12,3.4,3.575,3.39,3.53,288399,3.2121467865325,3.37747787113343,3.20269929598387,3.33496416366462,305265.190280581,0.0,1.0
2023-07-13,3.34,3.44,3.295,3.44,313498,3.15546184324075,3.249936748727,3.11294813577193,3.249936748727,331832.033476474,0.0,1.0
2023-07-14,3.4,3.41,3.25,3.32,397109,3.2121467865325,3.22159427708112,3.07043442830312,3.1365668621435,420332.783564198,0.0,1.0
2023-07-17,3.58,3.63,3.275,3.45,649435,3.38220161640775,3.42943906915087,3.09405315467468,3.25938423927562,687415.347660252,0.0,1.0
2023-07-18,3.65,3.66,3.38,3.57,386009,3.44833405024812,3.45778154079675,3.19325180543525,3.37275412585912,408583.631826105,0.0,1.0
2023-07-19,3.61,3.695,3.57,3.66,241685,3.41054408805362,3.49084775771693,3.37275412585912,3.45778154079675,255819.255659563,0.0,1.0
2023-07-20,3.48,3.63,3.435,3.62,317535,3.2877267109215,3.42943906915087,3.24521300345268,3.41999157860225,336105.125869869,0.0,1.0
2023-07-21,3.5,3.535,3.38,3.51,425579,3.30662169201875,3.33968790893893,3.19325180543525,3.31606918256737,450467.7700492,0.0,1.0
2023-07-24,3.41,3.56,3.4,3.51,336581,3.22159427708112,3.3633066353105,3.2121467865325,3.31606918256737,356264.976681016,0.0,1.0
2023-07-25,3.46,3.51,3.39,3.4,629635,3.26883172982425,3.31606918256737,3.20269929598387,3.2121467865325,666457.401316626,0.0,1.0
2023-07-26,3.45,3.63,3.44,3.45,714841,3.25938423927562,3.42943906915087,3.249936748727,3.25938423927562,756646.430415366,0.0,1.0
2023-07-27,3.46,3.535,3.41,3.46,498823,3.26883172982425,3.33968790893893,3.22159427708112,3.26883172982425,527995.235806401,0.0,1.0
2023-07-28,3.46,3.53,3.44,3.49,531635,3.26883172982425,3.33496416366462,3.249936748727,3.29717420147012,562726.151737061,0.0,1.0
2023-07-31,3.55,3.58,3.47,3.47,310385,3.35385914476187,3.38220161640775,3.27827922037287,3.27827922037287,328536.978579115,0.0,1.0
2023-08-01,3.5,3.59,3.415,3.51,1915006,3.30662169201875,3.39164910695637,3.22631802235543,3.31606918256737,2026999.64624861,0.0,1.0
2023-08-02,3.45,3.58,3.42,3.5,413153,3.25938423927562,3.38220161640775,3.23104176762975,3.30662169201875,437315.070995368,0.0,1.0
2023-08-03,3.47,3.565,3.45,3.45,535132,3.27827922037287,3.36803038058481,3.25938423927562,3.25938423927562,566427.663775631,0.0,1.0
2023-08-04,3.6,3.6499,3.47,3.48,345907,3.401096597505,3.44823957534263,3.27827922037287,3.2877267109215,366136.381105291,0.0,1.0
2023-08-07,3.65,3.66,3.56,3.59,193803,3.476676521894,3.48620166304987,3.39095025149113,3.41952567495875,203464.701287377,0.03,1.0
2023-08-08,3.66,3.7,3.6,3.62,210846,3.48620166304987,3.52430222767337,3.42905081611463,3.44810109842637,221357.349512847,0.0,1.0
2023-08-09,3.69,3.7,3.65,3.65,593405,3.51477708651749,3.52430222767337,3.476676521894,3.476676521894,622988.142946374,0.0,1.0
2023-08-10,3.56,3.7,3.545,3.69,391209,3.39095025149113,3.52430222767337,3.37666253975732,3.51477708651749,410712.023683501,0.0,1.0
2023-08-11,3.59,3.61,3.53,3.55,258737,3.41952567495875,3.4385759572705,3.36237482802351,3.38142511033526,271635.869501464,0.0,1.0
2023-08-14,3.57,3.64,3.56,3.56,201341,3.400475392647,3.46715138073812,3.39095025149113,3.39095025149113,211378.494769957,0.0,1.0
2023-08-15,3.55,3.61,3.545,3.56,202204,3.38142511033526,3.4385759572705,3.37666253975732,3.39095025149113,212284.518088537,0.0,1.0
2023-08-16,3.48,3.6,3.48,3.56,235851,3.31474912224414,3.42905081611463,3.31474912224414,3.39095025149113,247608.928981126,0.0,1.0
2023-08-17,3.51,3.55,3.48,3.48,347504,3.34332454571176,3.38142511033526,3.31474912224414,3.31474912224414,364828.189223948,0.0,1.0
2023-08-18,3.51,3.55,3.49,3.55,175190,3.34332454571176,3.38142511033526,3.32427426340001,3.38142511033526,183923.783525207,0.0,1.0
2023-08-21,3.36,3.53,3.3202,3.5,401640,3.20044742837365,3.36237482802351,3.16253736657327,3.33379940455589,421663.042497083,0.0,1.0
2023-08-22,3.37,3.41,3.275,3.37,185620,3.20997256952952,3.24807313415302,3.11948372854872,3.20997256952952,194873.752485581,0.0,1.0
2023-08-23,3.45,3.46,3.35,3.37,127930,3.28617369877652,3.29569883993239,3.19092228721778,3.20997256952952,134307.720910895,0.0,1.0
2023-08-24,3.32,3.45,3.29,3.45,262904,3.16234686375015,3.28617369877652,3.13377144028253,3.28617369877652,276010.607819573,0.0,1.0
2023-08-25,3.33,3.36,3.2,3.32,289506,3.17187200490603,3.20044742837365,3.04804516987967,3.16234686375015,303938.802861171,0.0,1.0
2023-08-28,3.37,3.42,3.33,3.33,254312,3.20997256952952,3.25759827530889,3.17187200490603,3.17187200490603,266990.269055668,0.0,1.0
2023-08-29,3.45,3.47,3.335,3.36,386490,3.28617369877652,3.30522398108826,3.17663457548397,3.20044742837365,405757.766394526,0.0,1.0
2023-08-30,3.47,3.49,3.425,3.43,303094,3.30522398108826,3.32427426340001,3.26236084588683,3.26712341646477,318204.208252692,0.0,1.0
2023-08-31,3.48,3.55,3.455,3.48,270767,3.31474912224414,3.38142511033526,3.29093626935445,3.31474912224414,284265.603594781,0.0,1.0
2023-09-01,3.45,3.54,3.45,3.49,223372,3.28617369877652,3.37189996917938,3.28617369877652,3.32427426340001,234507.810797377,0.0,1.0
2023-09-05,3.39,3.5,3.36,3.41,254901,3.22902285184127,3.33379940455589,3.20044742837365,3.24807313415302,267608.632595232,0.0,1.0
2023-09-06,3.41,3.46,3.39,3.39,253943,3.24807313415302,3.29569883993239,3.22902285184127,3.22902285184127,266602.873221882,0.0,1.0
2023-09-07,3.42,3.47,3.4,3.4,157800,3.25759827530889,3.30522398108826,3.23854799299715,3.23854799299715,165666.83623653,0.0,1.0
2023-09-08,3.46,3.48,3.4125,3.43,133523,3.29569883993239,3.31474912224414,3.25045441944199,3.26712341646477,140179.54990374,0.0,1.0
2023-09-11,3.46,3.495,3.435,3.47,154977,3.29569883993239,3.32903683397795,3.27188598704271,3.30522398108826,162703.100630093,0.0,1.0
2023-09-12,3.5,3.5,3.445,3.45,1623826,3.33379940455589,3.33379940455589,3.28141112819858,3.28617369877652,1704778.93547921,0.0,1.0
2023-09-13,3.41,3.53,3.39,3.5,298904,3.24807313415302,3.36237482802351,3.22902285184127,3.33379940455589,313805.323310796,0.0,1.0
2023-09-14,3.48,3.5,3.42,3.42,220837,3.31474912224414,3.33379940455589,3.25759827530889,3.25759827530889,231846.43291487,0.0,1.0
2023-09-15,3.53,3.54,3.415,3.48,846147,3.36237482802351,3.37189996917938,3.25283570473096,3.31474912224414,888330.142465341,0.0,1.0
2023-09-18,3.42,3.558,3.4,3.55,383180,3.25759827530889,3.38904522325995,3.23854799299715,3.38142511033526,402282.752275751,0.0,1.0
2023-09-19,3.33,3.47,3.32,3.42,221319,3.17187200490603,3.30522398108826,3.16234686375015,3.25759827530889,232352.462161169,0.0,1.0
2023-09-20,3.29,3.36,3.29,3.33,202494,3.13377144028253,3.20044742837365,3.13377144028253,3.17187200490603,212588.975518884,0.0,1.0
2023-09-21,3.24,3.31,3.2,3.26,181255,3.08614573450316,3.15282172259428,3.04804516987967,3.10519601681491,190291.14323227,0.0,1.0
2023-09-22,3.2,3.27,3.2,3.23,299095,3.04804516987967,3.11472115797078,3.04804516987967,3.07662059334729,314005.845273541,0.0,1.0
2023-09-25,3.24,3.25,3.1,3.17,209567,3.08614573450316,3.09567087565904,2.95279375832093,3.01946974641205,220014.587259701,0.0,1.0
2023-09-26,3.21,3.27,3.2,3.22,201110,3.05757031103554,3.11472115797078,3.04804516987967,3.06709545219142,211135.978678888,0.0,1.0
2023-09-27,3.26,3.27,3.2,3.22,148515,3.10519601681491,3.11472115797078,3.04804516987967,3.06709545219142,155918.949199418,0.0,1.0
2023-09-28,3.23,3.28,3.19,3.27,210332,3.07662059334729,3.12424629912666,3.03852002872379,3.11472115797078,220817.724963889,0.0,1.0
2023-09-29,3.22,3.25,3.19,3.25,199749,3.06709545219142,3.09567087565904,3.03852002872379,3.09567087565904,209707.128462677,0.0,1.0
2023-10-02,3.04,3.22,2.88,3.21,489615,2.89564291138568,3.06709545219142,2.7432406528917,3.05757031103554,514023.878478762,0.0,1.0
2023-10-03,2.9,3.045,2.86,3.01,552281,2.76229093520345,2.90040548196362,2.72419037057995,2.86706748791806,579813.9796169,0.0,1.0
2023-10-04,2.88,2.99,2.85,2.9,668945,2.7432406528917,2.84801720560631,2.71466522942408,2.76229093520345,702294.054285458,0.0,1.0
2023-10-05,2.87,2.93,2.87,2.88,478732,2.73371551173583,2.79086635867107,2.73371551173583,2.7432406528917,502598.326015122,0.0,1.0
2023-10-06,2.94,3.0,2.84,2.87,497697,2.80039149982694,2.85754234676219,2.7051400882682,2.73371551173583,522508.792106541,0.0,1.0
2023-10-09,2.89,2.98,2.88,2.92,346882,2.75276579404757,2.83849206445044,2.7432406528917,2.7813412175152,364175.180528517,0.0,1.0
2023-10-10,2.88,2.955,2.88,2.9,1280470,2.7432406528917,2.81467921156076,2.7432406528917,2.76229093520345,1344305.53736242,0.0,1.0
2023-10-11,3.17,3.17,2.89,2.89,698760,3.01946974641205,3.01946974641205,2.75276579404757,2.75276579404757,733595.427684647,0.0,1.0
2023-10-12,3.15,3.1951,3.12,3.17,211796,3.0004194641003,3.04337785071329,2.97184404063268,3.01946974641205,222354.710060532,0.0,1.0
2023-10-13,3.13,3.18,3.095,3.16,195620,2.98136918178855,3.02899488756792,2.94803118774299,3.00994460525617,205372.284566476,0.0,1.0
2023-10-16,3.24,3.24,3.132,3.16,188885,3.08614573450316,3.08614573450316,2.98327421001972,3.00994460525617,198301.523209993,0.0,1.0
2023-10-17,3.25,3.36,3.215,3.22,614838,3.09567087565904,3.20044742837365,3.06233288161348,3.06709545219142,645489.646755357,0.0,1.0
2023-10-18,3.14,3.23,3.11,3.23,214141,2.99089432294442,3.07662059334729,2.9623188994768,3.07662059334729,224816.615833503,0.0,1.0
2023-10-19,3.09,3.16,3.08,3.13,244954,2.94326861716505,3.00994460525617,2.93374347600918,2.98136918178855,257165.742734366,0.0,1.0
2023-10-20,3.11,3.135,3.04,3.1,276838,2.9623188994768,2.98613175236649,2.89564291138568,2.95279375832093,290639.262421093,0.0,1.0
2023-10-23,3.1,3.19,3.08,3.09,164887,2.95279375832093,3.03852002872379,2.93374347600918,2.94326861716505,173107.14592226,0.0,1.0
2023-10-24,3.13,3.165,3.09,3.15,208295,2.98136918178855,3.01470717583411,2.94326861716505,3.0004194641003,218679.173979011,0.0,1.0
2023-10-25,3.17,3.245,3.09,3.09,226242,3.01946974641205,3.0909083050811,2.94326861716505,2.94326861716505,237520.889504594,0.0,1.0
2023-10-26,3.15,3.215,3.12,3.18,148827,3.0004194641003,3.06233288161348,2.97184404063268,3.02899488756792,156246.503400342,0.0,1.0
2023-10-27,3.07,3.19,3.06,3.12,437214,2.92421833485331,3.03852002872379,2.91469319369743,2.97184404063268,459010.52052166,0.0,1.0
2023-10-30,3.04,3.14,3.01,3.07,416041,2.89564291138568,2.99089432294442,2.86706748791806,2.92421833485331,436781.978546782,0.0,1.0
2023-10-31,3.06,3.06,3.03,3.05,383578,2.91469319369743,2.91469319369743,2.88611777022981,2.90516805254156,402700.59385257,0.0,1.0
2023-11-01,3.12,3.13,3.01,3.06,306411,2.97184404063268,2.98136918178855,2.86706748791806,2.91469319369743,321686.571343924,0.0,1.0
2023-11-02,3.16,3.21,3.1,3.1,1242659,3.00994460525617,3.05757031103554,2.95279375832093,2.95279375832093,1304609.53771134,0.0,1.0
2023-11-03,3.22,3.25,3.165,3.19,315308,3.06709545219142,3.09567087565904,3.01470717583411,3.03852002872379,331027.115336297,0.0,1.0
2023-11-06,3.2,3.235,3.19,3.21,336029,3.04804516987967,3.08138316392523,3.03852002872379,3.05757031103554,352781.12366112,0.0,1.0
2023-11-07,3.32,3.34,3.2,3.2,425959,3.16234686375015,3.1813971460619,3.04804516987967,3.04804516987967,447194.422664614,0.0,1.0
2023-11-08,3.38,3.38,3.27,3.3,964018,3.24807313415302,3.24807313415302,3.14236661203561,3.17119566352218,1003173.48329956,0.03,1.0
2023-11-09,3.31,3.4,3.28,3.4,303620,3.18080534735103,3.26729250181073,3.15197629586447,3.26729250181073,315952.122262668,0.0,1.0
2023-11-10,3.33,3.345,3.29,3.3,220943,3.20002471500874,3.21443924075203,3.16158597969332,3.17119566352218,229917.033624533,0.0,1.0
2023-11-13,3.38,3.41,3.2735,3.33,358187,3.24807313415302,3.27690218563959,3.14573000137571,3.20002471500874,372735.46807489,0.0,1.0
2023-11-14,3.6,3.6,3.43,3.49,554122,3.45948617838783,3.45948617838783,3.2961215532973,3.35377965627043,576628.752692293,0.0,1.0
2023-11-15,3.58,3.6,3.5,3.59,366585,3.44026681073012,3.45948617838783,3.36338934009928,3.44987649455898,381474.569328964,0.0,1.0
2023-11-16,3.58,3.6,3.54,3.58,1382234,3.44026681073012,3.45948617838783,3.4018280754147,3.44026681073012,1438376.1470378,0.0,1.0
2023-11-17,3.65,3.65,3.5,3.58,883198,3.50753459753211,3.50753459753211,3.36338934009928,3.44026681073012,919070.820361449,0.0,1.0
2023-11-20,3.64,3.65,3.62,3.65,235585,3.49792491370325,3.50753459753211,3.47870554604554,3.50753459753211,245153.747194686,0.0,1.0
2023-11-21,3.67,3.7,3.61,3.62,467948,3.52675396518982,3.55558301667638,3.46909586221669,3.47870554604554,486954.626535046,0.0,1.0
2023-11-22,3.58,3.7,3.57,3.7,164027,3.44026681073012,3.55558301667638,3.43065712690127,3.55558301667638,170689.278566559,0.0,1.0
2023-11-24,3.67,3.68,3.55,3.58,126110,3.52675396518982,3.53636364901867,3.41143775924356,3.44026681073012,131232.205185907,0.0,1.0
2023-11-27,3.64,3.67,3.61,3.67,176365,3.49792491370325,3.52675396518982,3.46909586221669,3.52675396518982,183528.410654289,0.0,1.0
2023-11-28,3.66,3.69,3.59,3.64,218981,3.51714428136096,3.54597333284753,3.44987649455898,3.49792491370325,227875.343143407,0.0,1.0
2023-11-29,3.68,3.7,3.67,3.7,157620,3.53636364901867,3.55558301667638,3.52675396518982,3.55558301667638,164022.045685533,0.0,1.0
2023-11-30,3.7,3.7,3.65,3.68,512139,3.55558301667638,3.55558301667638,3.50753459753211,3.53636364901867,532940.530740664,0.0,1.0
2023-12-01,3.69,3.7,3.66,3.69,327157,3.54597333284753,3.55558301667638,3.51714428136096,3.54597333284753,340445.123717434,0.0,1.0
2023-12-04,3.76,3.77,3.67,3.69,412400,3.61324111964951,3.62285080347837,3.52675396518982,3.54597333284753,429150.435482261,0.0,1.0
2023-12-05,3.74,3.79,3.72,3.77,323655,3.5940217519918,3.64207017113608,3.57480238433409,3.62285080347837,336800.883113509,0.0,1.0
2023-12-06,3.71,3.78,3.71,3.74,641798,3.56519270050524,3.63246048730722,3.56519270050524,3.5940217519918,667865.885527749,0.0,1.0
2023-12-07,3.73,3.73,3.65,3.66,382193,3.58441206816295,3.58441206816295,3.50753459753211,3.51714428136096,397716.518885237,0.0,1.0
2023-12-08,3.78,3.8,3.67,3.73,479788,3.63246048730722,3.65167985496493,3.52675396518982,3.58441206816295,499275.531375274,0.0,1.0
2023-12-11,3.76,3.8,3.735,3.75,1081679,3.61324111964951,3.65167985496493,3.58921691007738,3.60363143582066,1125613.51576629,0.0,1.0
2023-12-12,3.87,3.875,3.71,3.75,529255,3.71894764176692,3.72375248368135,3.56519270050524,3.60363143582066,550751.730676925,0.0,1.0
2023-12-13,4.1,4.11,3.74,3.74,1773825,3.93997036983059,3.94958005365944,3.5940217519918,3.5940217519918,1845872.38413996,0.0,1.0
2023-12-14,4.31,4.33,4.07,4.13,1490201,4.14177373023654,4.16099309789425,3.91114131834402,3.96879942131715,1550728.43866659,0.0,1.0
2023-12-15,4.28,4.33,4.235,4.33,1233984,4.11294467874998,4.16099309789425,4.06970110152013,4.16099309789425,1284104.68229423,0.0,1.0
2023-12-18,4.21,4.31,4.19,4.29,541224,4.04567689194799,4.14177373023654,4.02645752429028,4.12255436257883,563206.875105362,0.0,1.0
2023-12-19,4.35,4.37,4.235,4.25,490655,4.18021246555196,4.19943183320967,4.06970110152013,4.08411562726341,510583.915910642,0.0,1.0
2023-12-20,4.19,4.43,4.19,4.35,869731,4.02645752429028,4.2570899361828,4.02645752429028,4.18021246555196,905056.831722654,0.0,1.0
2023-12-21,4.2,4.29,4.185,4.23,521890,4.03606720811914,4.12255436257883,4.02165268237585,4.0648962596057,543087.586745482,0.0,1.0
2023-12-22,4.23,4.32,4.2,4.2,591616,4.0648962596057,4.1513834140654,4.03606720811914,4.03606720811914,615645.645097656,0.0,1.0
2023-12-26,4.28,4.345,4.24,4.25,390547,4.11294467874998,4.17540762363754,4.07450594343456,4.08411562726341,406409.832992945,0.0,1.0
2023-12-27,4.2,4.29,4.17,4.28,405526,4.03606720811914,4.12255436257883,4.00723815663257,4.11294467874998,421997.234479581,0.0,1.0
2023-12-28,4.06,4.18,4.035,4.18,476601,3.90153163451517,4.01684784046143,3.87750742494303,4.01684784046143,495959.085114648,0.0,1.0
2023-12-29,3.89,4.1,3.88,4.07,510311,3.73816700942463,3.93997036983059,3.72855732559577,3.91114131834402,531038.28293256,0.0,1.0
2024-01-02,3.82,3.93,3.765,3.89,338090,3.67089922262264,3.77660574474005,3.61804596156394,3.73816700942463,351822.188972351,0.0,1.0
2024-01-03,3.63,3.94,3.62,3.82,575645,3.4883152298744,3.7862154285689,3.47870554604554,3.67089922262264,599025.951583865,0.0,1.0
2024-01-04,3.5,3.64,3.42,3.64,757775,3.36338934009928,3.49792491370325,3.28651186946844,3.49792491370325,788553.519029026,0.0,1.0
2024-01-05,3.64,3.69,3.46,3.47,426759,3.49792491370325,3.54597333284753,3.32495060478386,3.33456028861272,444092.654451926,0.0,1.0
2024-01-08,3.58,3.675,3.505,3.6,381404,3.44026681073012,3.53155880710424,3.36819418201371,3.45948617838783,396895.472101543,0.0,1.0
2024-01-09,3.52,3.555,3.45,3.52,292831,3.38260870775699,3.41624260115798,3.31534092095501,3.38260870775699,304724.905850402,0.0,1.0
2024-01-10,3.52,3.57,3.46,3.5,263771,3.38260870775699,3.43065712690127,3.32495060478386,3.36338934009928,274484.576909775,0.0,1.0
2024-01-11,3.73,3.755,3.45,3.52,795462,3.58441206816295,3.60843627773509,3.31534092095501,3.38260870775699,827771.25050822,0.0,1.0
2024-01-12,3.85,3.91,3.73,3.74,676169,3.69972827410921,3.75738637708234,3.58441206816295,3.5940217519918,703632.93115811,0.0,1.0
2024-01-16,3.73,3.88,3.695,3.84,526318,3.58441206816295,3.72855732559577,3.55077817476196,3.69011859028035,547695.438657014,0.0,1.0
2024-01-17,3.55,3.66,3.5,3.65,527982,3.41143775924356,3.51714428136096,3.36338934009928,3.50753459753211,549427.025283207,0.0,1.0
2024-01-18,3.72,3.73,3.52,3.57,753819,3.57480238433409,3.58441206816295,3.38260870775699,3.43065712690127,784436.838323964,0.0,1.0
2024-01-19,3.81,3.84,3.7,3.76,284142,3.66128953879379,3.69011859028035,3.55558301667638,3.61324111964951,295682.985060137,0.0,1.0
2024-01-22,3.98,4.015,3.81,3.85,453049,3.82465416388433,3.85828805728532,3.66128953879379,3.69972827410921,471450.474405438,0.0,1.0
2024-01-23,4.05,4.105,3.975,4.03,719102,3.89192195068631,3.94477521174501,3.8198493219699,3.8727025830286,748309.739224454,0.0,1.0
2024-01-24,4.12,4.15,4.05,4.1,530465,3.9591897374883,3.98801878897486,3.89192195068631,3.93997036983059,552010.877201982,0.0,1.0
2024-01-25,4.23,4.24,4.07,4.15,1090052,4.0648962596057,4.07450594343456,3.91114131834402,3.98801878897486,1134326.60159629,0.0,1.0
2024-01-26,4.3,4.31,4.185,4.25,324982,4.13216404640769,4.14177373023654,4.02165268237585,4.08411562726341,338181.78182322,0.0,1.0
2024-01-29,4.41,4.41,4.25,4.3,564419,4.23787056852509,4.23787056852509,4.08411562726341,4.13216404640769,587343.985558832,0.0,1.0
2024-01-30,4.45,4.47,4.3519,4.42,855230,4.27630930384051,4.29552867149822,4.18203830547945,4.24748025235395,889966.845144264,0.0,1.0
2024-01-31,4.26,4.45,4.2,4.45,793117,4.09372531109227,4.27630930384051,4.03606720811914,4.27630930384051,825331.00373032,0.0,1.0
2024-02-01,4.38,4.385,4.25,4.26,494400,4.20904151703853,4.21384635895296,4.08411562726341,4.09372531109227,514481.026436541,0.0,1.0
2024-02-02,4.28,4.36,4.23,4.31,341229,4.11294467874998,4.18982214938082,4.0648962596057,4.14177373023654,355088.685618759,0.0,1.0
2024-02-05,4.25,4.3499,4.18,4.24,585449,4.08411562726341,4.18011636871367,4.01684784046143,4.07450594343456,609228.160287716,0.0,1.0
2024-02-06,4.35,4.36,4.25,4.25,210944,4.18021246555196,4.18982214938082,4.08411562726341,4.08411562726341,219511.904612925,0.0,1.0
2024-02-07,4.37,4.41,4.33,4.37,333990,4.19943183320967,4.23787056852509,4.16099309789425,4.19943183320967,347555.659424637,0.0,1.0
2024-02-08,4.37,4.4,4.345,4.4,265153,4.19943183320967,4.22826088469624,4.17540762363754,4.22826088469624,275922.709552444,0.0,1.0
2024-02-09,4.52,4.53,4.36,4.39,352324,4.3435770906425,4.35318677447136,4.18982214938082,4.21865120086738,366634.330821659,0.0,1.0
2024-02-12,4.53,4.61,4.49,4.52,530416,4.35318677447136,4.4300642451022,4.31474803915594,4.3435770906425,551959.886970802,0.0,1.0
2024-02-13,4.17,4.44,4.15,4.44,661629,4.00723815663257,4.26669962001166,3.98801878897486,4.26669962001166,688502.360518169,0.0,1.0
2024-02-14,4.3,4.3,4.205,4.26,290292,4.13216404640769,4.13216404640769,4.04087205003357,4.09372531109227,302082.779381708,0.0,1.0
2024-02-15,4.48,4.51,4.35,4.35,537860,4.30513835532708,4.33396740681364,4.18021246555196,4.18021246555196,559706.23964231,0.0,1.0
2024-02-16,4.4,4.49,4.22,4.49,506583,4.22826088469624,4.31474803915594,4.05528657577685,4.31474803915594,527158.862895029,0.0,1.0
2024-02-20,4.38,4.405,4.285,4.33,1227803,4.20904151703853,4.23306572661067,4.11774952066441,4.16099309789425,1277672.62884681,0.0,1.0
2024-02-21,4.26,4.37,4.24,4.37,798498,4.09372531109227,4.19943183320967,4.07450594343456,4.19943183320967,830930.563607454,0.0,1.0
2024-02-22,4.2,4.29,4.17,4.26,296638,4.03606720811914,4.12255436257883,4.00723815663257,4.09372531109227,308686.534627999,0.0,1.0
2024-02-23,4.36,4.42,4.175,4.19,615822,4.18982214938082,4.24748025235395,4.012042998547,4.02645752429028,640834.819300574,0.0,1.0
2024-02-26,4.43,4.51,4.36,4.38,721065,4.2570899361828,4.33396740681364,4.18982214938082,4.20904151703853,750352.470322543,0.0,1.0
2024-02-27,4.37,4.43,4.37,4.42,363288,4.19943183320967,4.2570899361828,4.19943183320967,4.24748025235395,378043.655202424,0.0,1.0
2024-02-28,4.34,4.4,4.285,4.32,328366,4.17060278172311,4.22826088469624,4.11774952066441,4.1513834140654,341703.229625529,0.0,1.0
2024-02-29,4.58,4.62,4.3901,4.4,928608,4.40123519361563,4.43967392893105,4.21874729770567,4.22826088469624,966325.23664479,0.0,1.0
2024-03-01,5.04,5.1988,4.55,4.55,1263338,4.84328064974296,4.99588242894518,4.37240614212906,4.37240614212906,1314650.95262194,0.0,1.0
2024-03-04,4.93,5.13,4.815,5.05,525527,4.73757412762556,4.92976780420266,4.62706276359373,4.85289033357182,546872.310639394,0.0,1.0
2024-03-05,4.88,5.0,4.83,4.92,448601,4.68952570848128,4.80484191442754,4.64147728933701,4.7279644437967,466821.81015465,0.0,1.0
2024-03-06,4.93,4.979,4.88,4.95,284693,4.73757412762556,4.78466157838695,4.68952570848128,4.75679349528327,296256.365006671,0.0,1.0
2024-03-07,5.19,5.19,4.97,4.97,453039,4.98742590717579,4.98742590717579,4.77601286294098,4.77601286294098,471440.06823581,0.0,1.0
2024-03-08,5.39,5.39,5.2,5.2,642938,5.17961958375289,5.17961958375289,4.99703559100465,4.99703559100465,669052.188865407,0.0,1.0
2024-03-11,5.58,5.68,5.305,5.39,846802,5.36220357650114,5.45830041478969,5.09793727120762,5.17961958375289,881196.525381303,0.0,1.0
2024-03-12,5.89,5.89,5.52,5.57,584617,5.66010377519565,5.66010377519565,5.30454547352801,5.35259389267228,608362.366974619,0.0,1.0
2024-03-13,5.78,6.0,5.75,5.9,561389,5.55439725307824,5.76581029731305,5.52556820159168,5.6697134590245,584190.916161375,0.0,1.0
2024-03-14,5.69,5.8,5.59,5.8,1021325,5.46791009861855,5.57361662073595,5.37181326032999,5.57361662073595,1062808.11959001,0.0,1.0
2024-03-15,5.93,6.02,5.67,5.67,1282593,5.69854251051107,5.78502966497076,5.44869073096084,5.44869073096084,1334688.03224175,0.0,1.0
2024-03-18,5.9,5.97,5.717,5.97,487519,5.6697134590245,5.73698124582649,5.49385624495645,5.73698124582649,507320.541115122,0.0,1.0
2024-03-19,5.92,5.93,5.725,5.82,438413,5.68893282668221,5.69854251051107,5.50154399201954,5.59283598839366,456220.004537062,0.0,1.0
2024-03-20,6.16,6.17,5.87,5.89,489258,5.91956523857473,5.92917492240359,5.64088440753794,5.66010377519565,509130.174013531,0.0,1.0
2024-03-21,6.22,6.285,6.13,6.17,527983,5.97722334154787,6.03968628643542,5.89073618708817,5.92917492240359,549428.06590017,0.0,1.0
2024-03-22,6.17,6.28,6.06,6.21,419553,5.92917492240359,6.034881444521,5.82346840028618,5.96761365771901,436593.968617577,0.0,1.0
2024-03-25,6.13,6.25,6.11,6.14,345609,5.89073618708817,6.00605239303443,5.87151681943046,5.90034587091702,359646.587916073,0.0,1.0
2024-03-26,5.95,6.1584,5.95,6.15,374760,5.74659092965534,5.94786648423352,5.74659092965534,5.93975364997989,388025.183503663,0.03,1.0
2024-03-27,6.2,6.245,5.87,5.9,875833,5.98804433006103,6.03150594213405,5.66932584152552,5.69830024957421,906834.402133535,0.0,1.0
2024-03-28,6.28,6.29,6.15,6.2,546932,6.06530941819085,6.07496755420708,5.93975364997989,5.98804433006103,566291.465642079,0.0,1.0
2024-04-01,6.41,6.46,6.21,6.27,737131,6.19086518640181,6.23915586648294,5.99770246607726,6.05565128217462,763222.840060942,0.0,1.0
2024-04-02,6.4,6.57,6.28,6.3,790847,6.18120705038558,6.34539536266145,6.06530941819085,6.0846256902233,818840.197188391,0.0,1.0
2024-04-03,6.47,6.585,6.17,6.38,587922,6.24881400249917,6.35988256668579,5.95906992201235,6.16189077835312,608732.36721059,0.0,1.0
2024-04-04,6.39,6.64,6.36,6.52,575717,6.17154891436935,6.41300231477504,6.14257450632067,6.29710468258031,596095.353215867,0.0,1.0
2024-04-05,6.42,6.43,6.34,6.41,412411,6.20052332241803,6.21018145843426,6.12325823428821,6.19086518640181,427008.896237403,0.0,1.0
2024-04-08,6.39,6.505,6.33,6.45,340723,6.17154891436935,6.28261747855597,6.11360009827199,6.22949773046672,352783.39363571,0.0,1.0
2024-04-09,6.45,6.46,6.195,6.43,846712,6.22949773046672,6.23915586648294,5.98321526205292,6.21018145843426,876682.621343669,0.0,1.0
2024-04-10,6.33,6.47,6.22,6.25,3909775,6.11360009827199,6.24881400249917,6.00736060209348,6.03633501014217,4048167.25860026,0.0,1.0
2024-04-11,6.43,6.44,6.29,6.35,420536,6.21018145843426,6.21983959445049,6.07496755420708,6.13291637030444,435421.492608327,0.0,1.0
2024-04-12,6.95,6.975,6.37,6.37,1831759,6.71240453127809,6.73654987131866,6.1522326423369,6.1522326423369,1896596.81425309,0.0,1.0
2024-04-15,6.82,7.155,6.71,7.0,1709646,6.58684876306713,6.91039631961075,6.48060926688863,6.76069521135923,1770161.44432785,0.0,1.0
2024-04-16,6.77,6.85,6.68,6.8,921928,6.538558082986,6.61582317111581,6.45163485883995,6.56753249103468,954561.002714176,0.0,1.0
2024-04-17,6.55,6.96,6.485,6.88,1753790,6.32607909062899,6.72206266729432,6.26330120652351,6.6447975791645,1815867.98638299,0.0,1.0
2024-04-18,6.57,6.9,6.5,6.69,1257743,6.34539536266145,6.66411385119695,6.27778841054785,6.46129299485618,1302262.67044361,0.0,1.0
2024-04-19,6.67,6.7,6.4501,6.53,756968,6.44197672282372,6.4709511308724,6.22959431182688,6.30676281859654,783761.999963712,0.0,1.0
2024-04-22,7.09,7.15,6.66,6.66,1816808,6.84761843550527,6.90556725160264,6.43231858680749,6.43231858680749,1881116.60153411,0.0,1.0
2024-04-23,7.78,7.785,6.97,7.1,2232258,7.51402982062497,7.51885888863308,6.73172080331054,6.8572765715215,2311272.06766336,0.0,1.0
2024-04-24,7.44,7.8,7.35,7.8,1068021,7.18565319607324,7.53334609265742,7.09872997192719,7.53334609265742,1105825.180144,0.0,1.0
2024-04-25,7.41,7.5025,7.28,7.42,690476,7.15667878802455,7.24601654617466,7.0311230198136,7.16633692404078,714916.417453505,0.0,1.0
2024-04-26,7.31,7.495,7.2,7.45,1312809,7.06009742786228,7.23877294416249,6.95385793168378,7.19531133208946,1359277.81281423,0.0,1.0
2024-04-29,7.42,7.52,7.285,7.43,1632206,7.16633692404078,7.26291828420306,7.03595208782171,7.17599506005701,1689980.34119378,0.0,1.0
2024-04-30,7.24,7.41,7.18,7.36,1587256,6.99249047574869,7.15667878802455,6.93454165965132,7.10838810794342,1643439.26957864,0.0,1.0
2024-05-01,7.1,7.3,7.05,7.26,718356,6.8572765715215,7.05043929184605,6.80898589144036,7.01180674778114,743783.271216131,0.0,1.0
2024-05-02,7.37,7.385,7.11,7.2,2734285,7.11804624395964,7.13253344798398,6.86693470753773,6.95385793168378,2831069.05453174,0.0,1.0
2024-05-03,7.3,7.5,7.22,7.5,1294117,7.05043929184605,7.2436020121706,6.97317420371623,7.2436020121706,1339924.18187696,0.0,1.0
2024-05-06,7.29,7.505,7.19,7.47,2232806,7.04078115582982,7.24843108017871,6.94419979566755,7.21462760412192,2311839.46493244,0.0,1.0
2024-05-07,7.34,7.455,7.195,7.33,1582379,7.08907183591096,7.20014040009758,6.94902886367566,7.07941369989473,1638389.64096313,0.0,1.0
2024-05-08,7.51,7.71,6.995,7.06,1516208,7.25326014818683,7.44642286851138,6.75586614335111,6.81864402745659,1569876.42072185,0.0,1.0
2024-05-09,7.8,7.87,7.4285,7.5,930462,7.53334609265742,7.60095304477102,7.17454633965457,7.2436020121706,963397.076243958,0.0,1.0
2024-05-10,7.69,7.895,7.625,7.81,1330390,7.42710659647892,7.62509838481159,7.36432871237344,7.54300422867365,1377481.11826619,0.0,1.0
2024-05-13,8.03,8.2,7.75,7.9,1422709,7.75548322103066,7.91967153330652,7.48505541257629,7.6299274528197,1473067.88557293,0.0,1.0
2024-05-14,8.37,8.395,7.94,8.15,879338,8.08385984558239,8.10800518562296,7.66855999688461,7.87138085322539,910463.466783392,0.0,1.0
2024-05-15,8.26,8.45,8.185,8.4,1424639,7.97762034940389,8.16112493371221,7.90518432928218,8.11283425363107,1475066.20077243,0.0,1.0
2024-05-16,8.24,8.36,8.1398,8.22,755579,7.98727848542012,8.10359807501361,7.89015162810954,7.96789188715453,779485.900155455,0.03,1.0
2024-05-17,8.14,8.515,8.09,8.5,1228627,7.8903454940922,8.25384421157188,7.84187899842824,8.23930426287269,1267501.37715619,0.0,1.0
2024-05-20,8.35,8.5,8.13,8.13,853033,8.09390477588082,8.23930426287269,7.88065219495941,7.88065219495941,880023.393804365,0.0,1.0
2024-05-21,8.3,8.405,8.22,8.34,1278268,8.04543828021686,8.14721792111117,7.96789188715453,8.08421147674803,1318713.04340104,0.0,1.0
2024-05-22,8.58,8.8,8.22,8.27,2321784,8.31685065593502,8.53010323685643,7.96789188715453,8.01635838281849,2395246.41527429,0.0,1.0
2024-05-23,8.52,8.7561,8.5,8.69,1678442,8.25869086113827,8.48754965366348,8.23930426287269,8.42347694639573,1731548.75033415,0.0,1.0
2024-05-24,8.94,9.09,8.62,8.62,1451145,8.66580942471551,8.81120891170738,8.35562385246619,8.35562385246619,1497059.95876154,0.0,1.0
2024-05-28,8.6,9.25,8.56,9.1,2160688,8.33623725420061,8.96630169783205,8.29746405766944,8.82090221084018,2229053.25668804,0.0,1.0
2024-05-29,8.49,8.57,8.33,8.39,1879228,8.2296109637399,8.30715735680223,8.07451817761524,8.13267797241199,1938687.72051279,0.0,1.0
2024-05-30,8.59,8.885,8.525,8.56,1656985,8.32654395506781,8.61249627948516,8.26353751070467,8.29746405766944,1709412.84004596,0.0,1.0
2024-05-31,8.55,8.85,8.515,8.7,4240843,8.28777075853665,8.57856973252039,8.25384421157188,8.43317024552852,4375025.4086905,0.0,1.0
2024-06-03,7.77,8.68,7.67,8.68,5488145,7.53169342617892,8.41378364726294,7.434760434851,8.41378364726294,5661792.67225354,0.0,1.0
2024-06-04,7.49,7.76,7.305,7.75,1749812,7.26028105046076,7.52200012704613,7.08095501650412,7.51230682791334,1805176.93308419,0.0,1.0
2024-06-05,7.72,7.73,7.39,7.6,1412647,7.48322693051496,7.49292022964775,7.16334805913285,7.36690734092146,1457343.86264958,0.0,1.0
2024-06-06,7.73,7.8899,7.52,7.7,780349,7.49292022964775,7.64791608278109,7.28936094785913,7.46384033224938,805039.635432443,0.0,1.0
2024-06-07,7.69,7.83,7.64,7.7,1094954,7.45414703311659,7.58985322097567,7.40568053745263,7.46384033224938,1129598.89610327,0.0,1.0
2024-06-10,8.12,8.395,7.57,7.66,1233910,7.87095889582662,8.13752462197838,7.33782744352309,7.42506713571821,1272951.53393731,0.0,1.0
2024-06-11,7.8,8.065,7.78,8.04,949420,7.56077332357729,7.81764575059626,7.54138672531171,7.79341250276429,979460.127035813,0.0,1.0
2024-06-12,8.01,8.25,7.96,8.07,1140483,7.76433260536591,7.99697178455291,7.71586610970196,7.82249240016266,1176568.45659685,0.0,1.0
2024-06-13,8.04,8.18,7.94,8.01,1088650,7.79341250276429,7.92911869062337,7.69647951143637,7.76433260536591,1123095.43436786,0.0,1.0
2024-06-14,7.89,8.04,7.74,8.0,966766,7.64801301577242,7.79341250276429,7.50261352878054,7.75463930623312,997354.963213229,0.0,1.0
2024-06-17,7.98,8.14,7.77,7.91,965994,7.73525270796754,7.8903454940922,7.53169342617892,7.667399614038,996558.536744363,0.0,1.0
2024-06-18,8.37,8.495,7.95,7.97,918365,8.1132913741464,8.2344576133063,7.70617281056916,7.72555940883475,947422.531192986,0.0,1.0
2024-06-20,8.17,8.41,8.115,8.4,918369,7.91942539149058,8.15206457067757,7.86611224626022,8.14237127154478,947426.657755,0.0,1.0
2024-06-21,7.84,8.2,7.71,8.13,2217831,7.59954652010846,7.94850528888895,7.47353363138217,7.88065219495941,2288004.28999175,0.0,1.0
2024-06-24,8.35,8.49,7.79,7.88,1170266,8.09390477588082,8.2296109637399,7.5510800244445,7.63831971663962,1207293.80571896,0.0,1.0
2024-06-25,8.29,8.39,7.8,8.29,824638,8.03574498108407,8.13267797241199,7.56077332357729,8.03574498108407,850729.961701416,0.0,1.0
2024-06-26,8.69,8.9999,8.3,8.3,1405227,8.42347694639573,8.72387228652093,8.04543828021686,8.04543828021686,1449689.09011202,0.0,1.0
2024-06-27,8.6,8.885,8.435,8.71,837451,8.33623725420061,8.61249627948516,8.17629781850955,8.44286354466131,863948.371475499,0.0,1.0
2024-06-28,8.63,8.84,8.435,8.71,2996040,8.36531715159898,8.5688764333876,8.17629781850955,8.44286354466131,3090836.21474624,0.0,1.0
2024-07-01,8.69,8.77,8.51,8.74,842130,8.42347694639573,8.50102333945806,8.24899756200548,8.47194344205969,868775.417392375,0.0,1.0
2024-07-02,9.14,9.14,8.59,8.65,1457365,8.85967540737134,8.85967540737134,8.32654395506781,8.38470374986456,1503476.76269464,0.0,1.0
2024-07-03,9.4,9.67,9.14,9.15,1710757,9.11170118482392,9.37342026140928,8.85967540737134,8.86936870650413,1764886.21321165,0.0,1.0
2024-07-05,9.55,9.565,9.32,9.48,941513,9.25710067181579,9.27164062051498,9.03415479176159,9.18924757788625,971302.945572949,0.0,1.0
2024-07-08,9.31,9.69,9.275,9.6,1171359,9.0244614926288,9.39280685967487,8.99053494566403,9.30556716747975,1208421.38878952,0.0,1.0
2024-07-09,9.39,9.56,9.22,9.26,1314999,9.10200788569113,9.26679397094858,8.93722180043367,8.97599499696484,1356606.23074294,0.0,1.0
2024-07-10,9.15,9.44,8.82,9.42,977516,8.86936870650413,9.15047438135508,8.54948983512202,9.1310877830895,1008445.09862815,0.0,1.0
2024-07-11,9.11,9.38,8.76,9.27,1004291,8.83059550997297,9.09231458655834,8.49133004032527,8.98568829609763,1036067.27311508,0.0,1.0
2024-07-12,9.09,9.44,9.0,9.23,738189,8.81120891170738,9.15047438135508,8.72396921951226,8.94691509956646,761545.671795875,0.0,1.0
2024-07-15,9.43,9.57,9.14,9.17,1877754,9.14078108222229,9.27648727008137,8.85967540737134,8.88875530476971,1937167.08241032,0.0,1.0
2024-07-16,9.84,9.85,9.44,9.5,1686808,9.53820634666674,9.54789964579953,9.15047438135508,9.20863417615183,1740179.45478821,0.0,1.0
2024-07-17,9.63,9.925,9.45,9.84,1429835,9.33464706487812,9.62059938929547,9.16016768048787,9.53820634666674,1475075.69962741,0.0,1.0
2024-07-18,9.54,9.85,9.265,9.53,826290,9.247407372683,9.54789964579953,8.98084164653123,9.2377140735502,852434.231813551,0.0,1.0
2024-07-19,9.67,9.8,9.49,9.58,928738,9.37342026140928,9.49943315013557,9.19894087701904,9.28618056921416,958123.738138008,0.0,1.0
2024-07-22,9.89,9.955,9.67,9.67,715134,9.5866728423307,9.64967928669384,9.37342026140928,9.37342026140928,737761.199982757,0.0,1.0
2024-07-23,10.17,10.43,9.74,9.98,2483565,9.85808521804886,10.1101109955014,9.44127335533883,9.67391253452582,2562146.24760559,0.0,1.0
2024-07-24,9.79,10.2,9.73,10.09,1088229,9.48973985100278,9.88716511544723,9.43158005620603,9.78053882498652,1122661.1137158,0.0,1.0
2024-07-25,9.79,9.91,9.59,9.79,3190776,9.48973985100278,9.60605944059628,9.29587386834695,9.48973985100278,3291733.75987742,0.0,1.0
2024-07-26,9.97,10.11,9.85,10.0,1373322,9.66421923539303,9.79992542325211,9.54789964579953,9.6932991327914,1416774.59984104,0.0,1.0
2024-07-29,9.77,10.39,9.715,10.0,1804685,9.4703532527372,10.0713377989703,9.41704010750685,9.6932991327914,1861786.14244447,0.0,1.0
2024-07-30,9.8,9.93,9.67,9.77,1937238,9.49943315013557,9.62544603886186,9.37342026140928,9.4703532527372,1998533.18613322,0.0,1.0
2024-07-31,10.31,10.455,9.9,9.91,3413389,9.99379140590794,10.1343442433334,9.59636614146349,9.60605944059628,3521390.34733063,0.0,1.0
2024-08-01,10.03,10.405,9.875,10.32,2379843,9.72237903018978,10.0858777476695,9.57213289363151,10.0034847050407,2455142.4312794,0.0,1.0
2024-08-02,9.83,10.12,9.01,9.03,1570202,9.52851304753395,9.8096187223849,8.73366251864505,8.75304911691063,1619883.98221218,0.0,1.0
2024-08-05,9.33,9.38,8.22,8.61,2945039,9.04384809089438,9.09231458655834,7.96789188715453,8.3459305533334,3038221.51741634,0.0,1.0
2024-08-06,9.76,10.01,9.23,9.46,1272264,9.46065995360441,9.70299243192419,8.94691509956646,9.16986097962067,1312519.07381674,0.0,1.0
2024-08-07,9.06,9.77,8.87,9.75,2430689,8.78212901430901,9.4703532527372,8.59795633078597,9.45096665447162,2507597.22433123,0.0,1.0
2024-08-08,9.04,9.44,8.995,9.16,1478845,8.76274241604343,9.15047438135508,8.71912256994587,8.87906200563692,1525636.40071441,0.0,1.0
2024-08-09,8.96,9.26,8.94,9.05,1548823,8.6851960229811,8.97599499696484,8.66580942471551,8.77243571517622,1597828.53988328,0.0,1.0
2024-08-12,8.96,9.03,8.83,8.95,717004,8.71427592037947,8.78235620100743,8.58784111349896,8.70455016600405,737221.990524285,0.03,1.0
2024-08-13,9.04,9.13,8.93,9.05,706978,8.79208195538286,8.87961374476167,8.6850986572532,8.80180770975828,726913.278610549,0.0,1.0
2024-08-14,9.35,9.37,9.0,9.08,1516066,9.09358034102099,9.11303184977183,8.75317893788116,8.83098497288455,1558815.84243071,0.0,1.0
2024-08-15,9.4,9.61,9.3192,9.55,880916,9.1422091128981,9.346449954782,9.06362501754468,9.28809542852946,905755.960921685,0.0,1.0
2024-08-16,9.28,9.48,9.17,9.42,1354346,9.02550006039302,9.22001514790149,8.91851676226336,9.16166062164895,1392535.68177947,0.0,1.0
2024-08-19,9.58,9.89,9.3,9.4,3974431,9.31727269165573,9.61877107729386,9.04495156914387,9.1422091128981,4086501.51606048,0.0,1.0
2024-08-20,9.41,9.71,9.29,9.58,1774809,9.15193486727353,9.44370749853623,9.03522581476845,9.31727269165573,1824854.84569182,0.0,1.0
2024-08-21,9.14,9.535,8.99,9.43,1213962,8.88933949913709,9.27350679696632,8.74345318350574,9.17138637602437,1248193.15102962,0.0,1.0
2024-08-22,9.16,9.32,9.1,9.1,1517290,8.90879100788794,9.06440307789472,8.8504364816354,8.8504364816354,1560074.35663203,0.0,1.0
2024-08-23,9.29,9.59,9.18,9.2,2735326,9.03522581476845,9.32699844603115,8.92824251663879,8.94769402538963,2812456.38581211,0.0,1.0
2024-08-26,9.24,9.35,9.09,9.3,1845254,8.98659704289133,9.09358034102099,8.84071072725998,9.04495156914387,1897286.24512959,0.0,1.0
2024-08-27,9.25,9.3,9.11,9.22,1257532,8.99632279726675,9.04495156914387,8.86016223601082,8.96714553414048,1292991.73252588,0.0,1.0
2024-08-28,9.43,9.455,9.145,9.25,1751620,9.17138637602437,9.19570076196293,8.8942023763248,8.99632279726675,1801011.96512453,0.0,1.0
2024-08-29,9.5,9.75,9.32,9.5,2486944,9.23946665665234,9.48261051603793,9.06440307789472,9.23946665665234,2557070.54075351,0.0,1.0
2024-08-30,9.94,9.99,9.5,9.56,1928998,9.66739984917097,9.71602862104809,9.23946665665234,9.29782118290488,1983391.64813218,0.0,1.0
2024-09-03,8.85,9.865,8.715,9.86,2466337,8.60729262224981,9.5944566913553,8.47599493818159,9.58959381416759,2535882.46710436,0.0,1.0
2024-09-04,8.81,8.965,8.55,8.85,1162242,8.56838960474812,8.71913879756718,8.31551999098711,8.60729262224981,1195014.75683668,0.0,1.0
2024-09-05,8.72,8.84,8.61,8.8,1512297,8.48085781536931,8.59756686787439,8.37387451723965,8.55866385037269,1554940.5646327,0.0,1.0
2024-09-06,8.08,8.785,8.03,8.72,906959,7.8584095353422,8.54407521880956,7.80978076346508,8.48085781536931,932533.318229627,0.0,1.0
2024-09-09,8.16,8.41,8.1,8.11,1335702,7.93621557034559,8.17935942973118,7.87786104409305,7.88758679846847,1373365.96056266,0.0,1.0
2024-09-10,8.31,8.32,7.87,8.14,1128315,8.08210188597694,8.09182764035237,7.65416869345831,7.91676406159474,1160131.08746731,0.0,1.0
2024-09-11,8.46,8.52,8.1,8.32,939444,8.22798820160829,8.28634272786083,7.87786104409305,8.09182764035237,965934.326260519,0.0,1.0
2024-09-12,8.72,8.84,8.51,8.58,2269592,8.48085781536931,8.59756686787439,8.27661697348541,8.34469725411338,2333589.67581491,0.0,1.0
2024-09-13,8.96,9.105,8.77,8.87,680235,8.71427592037947,8.85529935882311,8.52948658724642,8.62674413100066,699416.182788781,0.0,1.0
2024-09-16,9.35,9.43,8.91,8.97,1078658,9.09358034102099,9.17138637602437,8.66564714850235,8.72400167475489,1109073.8654944,0.0,1.0
2024-09-17,9.36,9.6,9.24,9.43,1165025,9.10330609539641,9.33672420040658,8.98659704289133,9.17138637602437,1197876.23152807,0.0,1.0
2024-09-18,9.34,9.6799,9.28,9.36,987611,9.08385458664556,9.41443297786621,9.02550006039302,9.10330609539641,1015459.53339686,0.0,1.0
2024-09-19,9.18,9.71,9.125,9.57,1267861,8.92824251663879,9.44370749853623,8.87475086757396,9.30754693728031,1303611.98839631,0.0,1.0
2024-09-20,9.24,9.37,9.05,9.05,2345537,8.98659704289133,9.11303184977183,8.80180770975828,8.80180770975828,2411676.1635756,0.0,1.0
2024-09-23,8.9,9.37,8.845,9.3,1035476,8.65592139412693,9.11303184977183,8.6024297450621,9.04495156914387,1064674.22477437,0.0,1.0
2024-09-24,8.9,8.95,8.66,8.9,900678,8.65592139412693,8.70455016600405,8.42250328911677,8.65592139412693,926075.207364857,0.0,1.0
2024-09-25,9.02,9.19,8.82,8.91,620902,8.77263044663201,8.93796827101421,8.57811535912354,8.66564714850235,638410.118159048,0.0,1.0
2024-09-26,9.11,9.25,9.035,9.09,1076243,8.86016223601082,8.99632279726675,8.78721907819515,8.84071072725998,1106590.7676217,0.0,1.0
2024-09-27,9.13,9.2199,9.03,9.18,696201,8.87961374476167,8.96704827659673,8.78235620100743,8.92824251663879,715832.390091266,0.0,1.0
2024-09-30,9.36,9.48,9.04,9.16,1794139,9.10330609539641,9.22001514790149,8.79208195538286,8.90879100788794,1844729.91065217,0.0,1.0
2024-10-01,8.89,9.32,8.89,9.32,802830,8.64619563975151,9.06440307789472,8.64619563975151,9.06440307789472,825468.101506563,0.0,1.0
2024-10-02,8.92,9.1,8.74,8.85,650352,8.67537290287778,8.8504364816354,8.50030932412015,8.60729262224981,668690.545633566,0.0,1.0
2024-10-03,9.04,9.075,8.8,8.92,925868,8.79208195538286,8.82612209569684,8.55866385037269,8.67537290287778,951975.511883809,0.0,1.0
2024-10-04,9.79,9.85,9.139448,9.2,1108318,9.52151353353962,9.57986805979216,8.88880263749557,8.94769402538963,1139570.21452306,0.0,1.0
2024-10-07,9.5,9.85,9.48,9.78,740017,9.23946665665234,9.57986805979216,9.22001514790149,9.5117877791642,760883.90826524,0.0,1.0
2024-10-08,9.54,9.65,9.465,9.57,415236,9.27836967415403,9.38535297228369,9.20542651633836,9.30754693728031,426944.77360983,0.0,1.0
2024-10-09,9.31,9.725,9.28,9.54,781763,9.05467732351929,9.45829613009937,9.02550006039302,9.27836967415403,803807.056834044,0.0,1.0
2024-10-10,9.28,9.4,9.12,9.2,530869,9.02550006039302,9.1422091128981,8.86988799038625,8.94769402538963,545838.378708678,0.0,1.0
2024-10-11,9.6,9.71,9.26,9.3,698513,9.33672420040658,9.44370749853623,9.00604855164218,9.04495156914387,718209.583582643,0.0,1.0
2024-10-14,9.53,9.68,9.49,9.63,588098,9.26864391977861,9.41453023540996,9.22974090227692,9.36590146353285,604681.115005427,0.0,1.0
2024-10-15,9.41,9.65,9.25,9.56,701332,9.15193486727353,9.38535297228369,8.99632279726675,9.29782118290488,721108.073397607,0.0,1.0
2024-10-16,9.47,9.96,9.35,9.46,1084254,9.21028939352607,9.68685135792182,9.09358034102099,9.20056363915065,1114827.66081349,0.0,1.0
2024-10-17,9.1,9.59,9.05,9.5,1034302,8.8504364816354,9.32699844603115,8.80180770975828,9.23946665665234,1063467.1204669,0.0,1.0
2024-10-18,9.14,9.15,8.95,9.1,834277,8.88933949913709,8.89906525351252,8.70455016600405,8.8504364816354,857801.84014124,0.0,1.0
2024-10-21,8.85,9.22,8.83,9.2,721052,8.60729262224981,8.96714553414048,8.58784111349896,8.94769402538963,741384.135529951,0.0,1.0
2024-10-22,9.0,9.02,8.71,8.85,544669,8.75317893788116,8.77263044663201,8.47113206099388,8.60729262224981,560027.509409811,0.0,1.0
2024-10-23,9.0,9.1,8.87,8.96,491847,8.75317893788116,8.8504364816354,8.62674413100066,8.71427592037947,505716.041156532,0.0,1.0
2024-10-24,9.1,9.19,8.81,9.05,1630983,8.8504364816354,8.93796827101421,8.56838960474812,8.80180770975828,1676973.2578497,0.0,1.0
2024-10-25,9.07,9.2528,8.91,9.25,696311,8.82125921850913,8.99904600849187,8.66564714850235,8.99632279726675,715945.491857724,0.0,1.0
2024-10-28,8.88,9.22,8.865,9.17,852815,8.63646988537608,8.96714553414048,8.62188125381295,8.91851676226336,876862.572383095,0.0,1.0
2024-10-29,8.64,8.86,8.58,8.86,1000729,8.40305178036592,8.61701837662523,8.34469725411338,8.61701837662523,1028947.43314595,0.0,1.0
2024-10-30,8.54,8.765,8.52,8.67,1163054,8.30579423661168,8.52462371005871,8.28634272786083,8.43222904349219,1195849.65351272,0.0,1.0
2024-10-31,8.07,9.0,8.06,8.99,1669850,7.84868378096678,8.75317893788116,7.83895802659135,8.74345318350574,1716936.22473093,0.0,1.0
2024-11-01,8.25,8.425,7.99,8.2,1184909,8.0237473597244,8.19394806129431,7.77087774596339,7.97511858784728,1218320.91811223,0.0,1.0
2024-11-04,8.33,8.545,8.2,8.2,1450299,8.10155339472779,8.31065711379939,7.97511858784728,7.97511858784728,1491194.35266105,0.0,1.0
2024-11-05,8.65,8.796,8.37,8.37,1667820,8.41277753474134,8.55477354862252,8.14045641222948,8.14045641222948,1714848.98304084,0.0,1.0
2024-11-06,9.04,9.15,8.7,9.0,2555930,8.79208195538286,8.89906525351252,8.46140630661846,8.75317893788116,2628001.79948889,0.0,1.0
2024-11-07,8.94,9.09,8.72,9.09,1137672,8.69482441162862,8.84071072725998,8.48085781536931,8.84071072725998,1169751.9350014,0.0,1.0
2024-11-08,9.0,9.18,8.89,9.0,2477782,8.75317893788116,8.92824251663879,8.64619563975151,8.75317893788116,2547650.19180541,0.0,1.0
2024-11-11,9.59,9.67,9.055,9.17,2874594,9.32699844603115,9.40480448103454,8.80667058694599,8.91851676226336,2955651.44773135,0.0,1.0
2024-11-12,9.23,9.7999,9.12,9.52,1967571,9.00604855164218,9.56212082353609,8.89871752881653,9.2890121572734,2016498.15963834,0.03,1.0
2024-11-13,8.67,9.38,8.67,9.38,1755110,8.45963607180256,9.1524090373135,8.45963607180256,9.1524090373135,1798753.93821257,0.0,1.0
2024-11-14,8.61,8.86,8.49,8.69,937412,8.40109187753403,8.64502602031957,8.28400348899697,8.47915080322541,960722.420092031,0.0,1.0
2024-11-15,8.43,8.66,8.375,8.66,847039,8.22545929472844,8.44987870609114,8.17179378331562,8.44987870609114,868102.134378837,0.0,1.0
2024-11-18,8.35,8.5,8.15,8.44,1456024,8.14740036903707,8.2937608547084,7.95225305480864,8.23521666043986,1492230.63177352,0.0,1.0
2024-11-19,8.58,8.79,8.21,8.21,1692681,8.37181978039977,8.57672446033962,8.01079724907717,8.01079724907717,1734772.52986286,0.0,1.0
2024-11-20,8.51,8.77,8.32,8.55,1098810,8.30351822041982,8.55720972891678,8.1181282719028,8.3425476832655,1126133.86901525,0.0,1.0
2024-11-21,8.46,8.72,8.42,8.58,1773769,8.25473139186271,8.50842290035967,8.21570192901702,8.37181978039977,1817876.92750276,0.0,1.0
2024-11-22,8.47,8.54,8.37,8.47,1231656,8.26448875757413,8.33279031755408,8.16691510045991,8.26448875757413,1262283.32157138,0.0,1.0
2024-11-25,8.92,8.97,8.56,8.56,2618438,8.7035702145881,8.75235704314521,8.35230504897693,8.35230504897693,2683550.12760765,0.0,1.0
2024-11-26,8.66,9.01,8.59,8.89,1415151,8.44987870609114,8.7913865059909,8.38157714611119,8.67429811745384,1450341.2517822,0.0,1.0
2024-11-27,8.49,8.84,8.445,8.71,977297,8.28400348899697,8.62551128889673,8.24009534329558,8.49866553464825,1001599.23170248,0.0,1.0
2024-11-29,8.65,8.98,8.56,8.59,512008,8.44012134037972,8.76211440885663,8.35230504897693,8.38157714611119,524739.991451444,0.0,1.0
2024-12-02,8.75,8.94,8.54,8.67,1146609,8.53769499749394,8.72308494601095,8.33279031755408,8.45963607180256,1175121.4763405,0.0,1.0
2024-12-03,8.55,8.77,8.245,8.62,1099085,8.3425476832655,8.55720972891678,8.04494802906714,8.41084924324545,1126415.70738037,0.0,1.0
2024-12-04,8.76,8.79,8.486,8.58,859327,8.54745236320536,8.57672446033962,8.28010054271241,8.37181978039977,880695.697399248,0.0,1.0
2024-12-05,8.72,8.87,8.615,8.75,756314,8.50842290035967,8.65478338603099,8.40597056038974,8.53769499749394,775121.095558286,0.0,1.0
2024-12-06,8.26,8.8,8.11,8.8,1388895,8.05958407763428,8.58648182605105,7.91322359196295,8.58648182605105,1423432.34954718,0.0,1.0
2024-12-09,8.23,8.38,8.01,8.28,971385,8.03031198050001,8.17667246617134,7.81564993484873,8.07909880905712,995540.219285754,0.0,1.0
2024-12-10,8.45,8.545,8.14,8.22,1177403,8.24497402615129,8.33766900040979,7.94249568909722,8.02055461478859,1206681.22403342,0.0,1.0
2024-12-11,8.4,8.55,8.34,8.55,1412341,8.19618719759418,8.3425476832655,8.13764300332565,8.3425476832655,1447461.37612405,0.0,1.0
2024-12-12,8.2,8.43,8.195,8.42,627458,8.00103988336575,8.22545929472844,7.99616120051004,8.21570192901702,643060.861463375,0.0,1.0
2024-12-13,8.03,8.32,8.01,8.22,608424,7.83516466627158,8.1181282719028,7.81564993484873,8.02055461478859,623553.547129836,0.0,1.0
2024-12-16,8.0,8.21,7.895,8.04,945988,7.80589256913731,8.01079724907717,7.70344022916739,7.844922031983,969511.677616694,0.0,1.0
2024-12-17,7.98,8.0,7.5,7.9,1370311,7.78637783771447,7.80589256913731,7.31802428356623,7.7083189120231,1404386.22526566,0.0,1.0
2024-12-18,7.315,8.08,7.21,8.04,1543742,7.13751301790493,7.88395149482869,7.035060677935,7.844922031983,1582129.89617981,0.0,1.0
2024-12-19,7.26,7.9331,7.215,7.39,1190182,7.08384750649211,7.7406157925279,7.03993936079071,7.21069326074059,1219777.99664392,0.0,1.0
2024-12-20,7.22,7.42,7.07,7.27,1592316,7.04481804364642,7.23996535787486,6.8984575579751,7.09360487220353,1631911.77526132,0.0,1.0
2024-12-23,7.12,7.22,6.985,7.22,761288,6.94724438653221,7.04481804364642,6.81551994942802,7.04481804364642,780218.782933248,0.0,1.0
2024-12-24,7.2,7.24,7.09,7.15,299658,7.02530331222358,7.06433277506927,6.91797228939794,6.97651648366647,307109.530238505,0.0,1.0
2024-12-26,7.11,7.27,7.08,7.11,402445,6.93748702082079,7.09360487220353,6.90821492368652,6.93748702082079,412452.512186677,0.0,1.0
2024-12-27,7.11,7.14,6.88,7.04,1019118,6.93748702082079,6.96675911795505,6.71306760945809,6.86918546084083,1044460.18540338,0.0,1.0
2024-12-30,7.07,7.155,6.8,7.03,1020997,6.8984575579751,6.98139516652218,6.63500868376672,6.85942809512941,1046385.91008724,0.0,1.0
2024-12-31,7.26,7.3,6.99,7.15,1192453,7.08384750649211,7.1228769693378,6.82039863228373,6.97651648366647,1222105.46910644,0.0,1.0
2025-01-02,7.28,7.67,7.215,7.39,917236,7.10336223791496,7.4838995006604,7.03993936079071,7.21069326074059,940044.70789315,0.0,1.0
2025-01-03,7.46,7.52,7.285,7.32,419654,7.27899482072054,7.33753901498907,7.10824092077067,7.14239170076064,430089.444642592,0.0,1.0
2025-01-06,7.49,7.55,7.28,7.5,828111,7.30826691785481,7.36681111212334,7.10336223791496,7.31802428356623,848703.455924217,0.0,1.0
2025-01-07,7.6,7.84,7.35,7.52,679129,7.41559794068045,7.64977471775457,7.17166379789491,7.33753901498907,696016.752969538,0.0,1.0
2025-01-08,8.41,8.53,7.6,7.61,1962529,8.2059445633056,8.32303295184266,7.41559794068045,7.42535530639187,2011330.78132219,0.0,1.0
2025-01-10,7.92,8.27,7.83,8.23,1339939,7.72783364344594,8.0693414433457,7.64001735204315,8.03031198050001,1373258.97135485,0.0,1.0
2025-01-13,8.04,8.06,7.8,7.83,501857,7.844922031983,7.86443676340584,7.61074525490888,7.64001735204315,514336.568744721,0.0,1.0
2025-01-14,8.01,8.23,7.89,8.09,924559,7.81564993484873,8.03031198050001,7.69856154631167,7.89370886054011,947549.807339642,0.0,1.0
2025-01-15,7.45,8.28,7.235,8.15,1829372,7.26923745500912,8.07909880905712,7.05945409221356,7.95225305480864,1874862.59519678,0.0,1.0
2025-01-16,7.76,7.89,7.47,7.65,897887,7.57171579206319,7.69856154631167,7.28875218643197,7.46438476923756,920214.5605232,0.0,1.0
2025-01-17,7.44,7.86,7.43,7.83,666414,7.2594800892977,7.66928944917741,7.24972272358628,7.64001735204315,682985.571833101,0.0,1.0
2025-01-21,6.72,7.46,6.57,7.39,2208081,6.55694975807534,7.27899482072054,6.41058927240402,7.21069326074059,2262988.86943973,0.0,1.0
2025-01-22,7.02,7.13,6.57,6.64,1587330,6.84967072941799,6.95700175224363,6.41058927240402,6.47889083238397,1626801.78948497,0.0,1.0
2025-01-23,7.39,7.44,6.97,6.97,1047484,7.21069326074059,7.2594800892977,6.80088390086088,6.80088390086088,1073531.55654897,0.0,1.0
2025-01-24,7.1,7.455,7.085,7.39,543736,6.92772965510936,7.27411613786483,6.91309360654223,7.21069326074059,557256.964718993,0.0,1.0
2025-01-27,7.02,7.06,6.72,6.96,916707,6.84967072941799,6.88870019226368,6.55694975807534,6.79112653514946,939502.553365335,0.0,1.0
2025-01-28,6.77,7.08,6.554,7.02,698738,6.60573658663245,6.90821492368652,6.39497748726574,6.84967072941799,716113.365702877,0.0,1.0
2025-01-29,7.01,7.03,6.63,6.78,661374,6.83991336370657,6.85942809512941,6.46913346667255,6.61549395234387,677820.24325051,0.0,1.0
2025-01-30,6.99,7.19,6.875,7.08,721630,6.82039863228373,7.01554594651216,6.70818892660238,6.90821492368652,739574.616082376,0.0,1.0
2025-01-31,7.02,7.0671,6.86,6.94,821234,6.84967072941799,6.89562792191879,6.69355287803525,6.77161180372662,841655.447062614,0.0,1.0
2025-02-03,6.74,6.9,6.665,6.8,869265,6.57646448949819,6.73258234088093,6.50328424666252,6.63500868376672,890880.823481349,0.0,1.0
2025-02-04,6.86,6.99,6.6022,6.72,676617,6.69355287803525,6.82039863228373,6.4420079899948,6.55694975807534,693442.2876125,0.0,1.0
2025-02-05,6.85,6.955,6.77,6.88,603404,6.68379551232382,6.78624785229375,6.60573658663245,6.71306760945809,618408.715882891,0.0,1.0
2025-02-06,6.91,7.19,6.9,6.94,735473,6.74233970659235,7.01554594651216,6.73258234088093,6.77161180372662,753761.846949203,0.0,1.0
2025-02-07,6.71,6.91,6.61,6.88,609842,6.54719239236392,6.74233970659235,6.4496187352497,6.71306760945809,625006.808227081,0.0,1.0
2025-02-10,6.83,6.99,6.785,6.8,889407,6.66428078090098,6.82039863228373,6.62037263519958,6.63500868376672,911523.690209634,0.0,1.0
2025-02-11,6.68,6.82,6.64,6.79,396712,6.51792029522966,6.65452341518956,6.47889083238397,6.62525131805529,406576.95092398,0.0,1.0
2025-02-12,6.73,6.79,6.44,6.6,653600,6.56670712378676,6.62525131805529,6.28374351815554,6.43986136953828,669852.92888522,0.0,1.0
2025-02-13,6.43,6.75,6.4,6.73,1705843,6.27398615244411,6.58622185520961,6.24471405530985,6.56670712378676,1748261.82645096,0.0,1.0
2025-02-14,6.52,6.545,6.36,6.45,1162907,6.36180244384691,6.38619585812546,6.20568459246416,6.29350088386696,1191824.75515778,0.0,1.0
2025-02-18,6.48,6.59,6.425,6.54,1245662,6.32277298100122,6.43010400382686,6.2691074695884,6.38131717526975,1276637.60572372,0.0,1.0
2025-02-19,6.35,6.53,6.35,6.49,853323,6.19592722675274,6.37155980955833,6.19592722675274,6.33253034671264,874542.397238559,0.0,1.0
2025-02-20,6.33,6.6599,6.24,6.49,1805324,6.1764124953299,6.4983079901497,6.0885962039271,6.33253034671264,1850216.59881698,0.0,1.0
2025-02-21,5.96,6.47,5.89,6.41,1911170,5.8153899640073,6.3130156152898,5.74708840402735,6.25447142102127,1958694.64825209,0.0,1.0
2025-02-24,5.76,6.15,5.55,5.96,1688736,5.62024264977886,6.00077991252431,5.41533796983901,5.8153899640073,1730729.43040684,0.0,1.0
2025-02-25,5.61,5.87,5.6,5.77,1129223,5.47388216410754,5.7275736726045,5.46412479839612,5.63000001549029,1157303.14246413,0.0,1.0
2025-02-26,5.48,5.74,5.46,5.66,1509207,5.34703640985906,5.60072791835602,5.32752167843622,5.52266899266465,1546736.12185446,0.0,1.0
2025-02-27,5.69,5.865,5.4101,5.5,1416823,5.55194108979891,5.72269498974879,5.27883242353622,5.3665511412819,1452054.82904214,0.0,1.0
2025-02-28,5.84,6.02,5.43,5.69,2478069,5.69830157547024,5.87393415827583,5.29824958130195,5.55194108979891,2539690.60224857,0.0,1.0
2025-03-03,5.34,5.97,5.32,5.86,1382352,5.21043328989916,5.82514732971872,5.19091855847631,5.71781630689308,1416726.64619085,0.0,1.0
2025-03-04,5.41,5.52,4.96,5.2,2111656,5.27873484987911,5.38606587270475,4.83965339286513,5.07383016993925,2164166.08996029,0.0,1.0
2025-03-05,5.12,5.545,5.115,5.4,1423753,4.99577124424788,5.4104592869833,4.99089256139217,5.26897748416769,1459157.1558432,0.0,1.0
2025-03-06,5.07,5.19,4.99,5.1,1395116,4.94698441569077,5.06407280422783,4.8689254899994,4.97625651282504,1429808.04579962,0.0,1.0
2025-03-07,5.05,5.16,4.86,5.07,1400139,4.92746968426793,5.03480070709357,4.74207973575092,4.94698441569077,1434955.95164691,0.0,1.0
2025-03-10,5.04,5.245,4.91,5.0,1883255,4.91771231855651,5.11773831564065,4.79086656430803,4.87868285571082,1930085.4920253,0.0,1.0
2025-03-11,5.01,5.14,4.87,5.05,1599337,4.88844022142224,5.01528597567072,4.75183710146234,4.92746968426793,1639107.36493957,0.0,1.0
2025-03-12,4.95,5.19,4.93,5.05,1095506,4.82989602715371,5.06407280422783,4.81038129573087,4.92746968426793,1122747.70916666,0.0,1.0
2025-03-13,4.87,5.02,4.775,4.96,1230992,4.75183710146234,4.89819758713366,4.65914212720383,4.83965339286513,1261602.81002796,0.0,1.0
2025-03-14,4.8,4.96,4.73,4.89,1267523,4.71280763861665,4.86990122657054,4.64407919388683,4.80117278184072,1290973.63324294,0.03,1.0
2025-03-17,5.27,5.31,4.8,4.81,1285905,5.1742700532312,5.21354345021967,4.71280763861665,4.72262598786377,1309695.72138356,0.0,1.0
2025-03-18,5.12,5.3,5.02,5.23,942366,5.02699481452443,5.20372510097255,4.92881132205325,5.13499665624273,959800.854788917,0.0,1.0
2025-03-19,5.36,5.37,5.1,5.12,917481,5.26263519645526,5.27245354570238,5.00735811603019,5.02699481452443,934455.453669371,0.0,1.0
2025-03-20,5.32,5.389,5.16,5.29,744616,5.22336179946679,5.29110840927191,5.0662682115129,5.19390675172544,758392.252362144,0.0,1.0
2025-03-21,5.3,5.37,5.155,5.26,1384306,5.20372510097255,5.27245354570238,5.06135903688934,5.16445170398408,1409917.25305182,0.0,1.0
2025-03-24,5.36,5.385,5.04,5.29,1139890,5.26263519645526,5.28718106957306,4.94844802054749,5.19390675172544,1160979.27595577,0.0,1.0
2025-03-25,4.97,5.43,4.93,5.35,1012314,4.87971957581766,5.33136364118509,4.84044617882919,5.25281684720814,1031042.97323417,0.0,1.0
2025-03-26,4.93,5.005,4.79,4.97,895136,4.84044617882919,4.91408379818257,4.70298928936954,4.87971957581766,911697.045471007,0.0,1.0
2025-03-27,4.69,4.945,4.69,4.93,853799,4.60480579689836,4.85517370269987,4.60480579689836,4.84044617882919,869595.263430474,0.0,1.0
2025-03-28,4.68,4.86,4.62,4.7,903918,4.59498744765124,4.77171773409936,4.53607735216853,4.61462414614547,920641.522570941,0.0,1.0
2025-03-31,4.53,4.73,4.45,4.61,1580163,4.44771220894447,4.64407919388683,4.36916541496752,4.52625900292141,1609397.8328015,0.0,1.0
2025-04-01,4.47,4.63,4.422,4.49,1138645,4.38880211346176,4.54589570141565,4.34167403707559,4.40843881195599,1159711.24202393,0.0,1.0
2025-04-02,4.49,4.85,4.36,4.42,1435955,4.40843881195599,4.76189938485224,4.28080027174346,4.33971036722617,1462521.81895189,0.0,1.0
2025-04-03,3.955,4.25,3.945,4.24,1453551,3.88315712723518,4.17279843002516,3.87333877798806,4.16298008077804,1480443.36518856,0.0,1.0
2025-04-04,3.73,3.85,3.465,3.83,2017538,3.66224426917502,3.78006446014044,3.4020580141264,3.7604277616462,2054864.77331432,0.0,1.0
2025-04-07,3.69,4.05,3.48,3.59,2581100,3.62297087218655,3.9764314450828,3.41678553799707,3.52478737971537,2628853.3184513,0.0,1.0
2025-04-08,3.36,4.04,3.3,3.95,3181457,3.29896534703166,3.96661309583568,3.24005525154895,3.87824795261162,3240317.61340517,0.0,1.0
2025-04-09,3.84,3.9,3.26,3.29,1778785,3.77024611089332,3.82915620637603,3.20078185456048,3.23023690230183,1811694.56823114,0.0,1.0
2025-04-10,3.38,3.85,3.35,3.85,1429587,3.31860204552589,3.78006446014044,3.28914699778454,3.78006446014044,1456036.00362823,0.0,1.0
2025-04-11,3.28,3.41,3.1,3.35,2148327,3.22041855305471,3.34805709326725,3.04368826660659,3.28914699778454,2188073.52023111,0.0,1.0
2025-04-14,3.38,3.53,3.32,3.34,1834042,3.31860204552589,3.46587728423266,3.25969195004319,3.27932864853742,1867973.88628068,0.0,1.0
2025-04-15,3.26,3.6717,3.21,3.45,2390771,3.20078185456048,3.60500329306433,3.15169010832489,3.38733049025572,2435003.01305921,0.0,1.0
2025-04-16,3.49,3.5,3.21,3.22,1529339,3.42660388724419,3.43642223649131,3.15169010832489,3.16150845757201,1557633.53035023,0.0,1.0
2025-04-17,3.57,3.7987,3.47,3.56,1893255,3.50515068122114,3.72969632850273,3.40696718874996,3.49533233197402,1928282.3948799,0.0,1.0
2025-04-21,3.48,3.56,3.41,3.48,1001381,3.41678553799707,3.49533233197402,3.34805709326725,3.41678553799707,1019907.70016043,0.0,1.0
2025-04-22,3.79,3.87,3.53,3.53,1211996,3.72115436465773,3.79970115863468,3.46587728423266,3.46587728423266,1234419.31988288,0.0,1.0
2025-04-23,3.92,4.1,3.845,3.94,1377001,3.84879290487027,4.02552319131839,3.77515528551688,3.8684296033645,1402477.10215054,0.0,1.0
2025-04-24,4.26,4.28,3.93,3.93,1309977,4.18261677927228,4.20225347776652,3.85861125411739,3.85861125411739,1334213.0810681,0.0,1.0
2025-04-25,4.36,4.41,4.15,4.24,2121263,4.28080027174346,4.32989201797905,4.07461493755398,4.16298008077804,2160508.80510556,0.0,1.0
2025-04-28,4.33,4.51,4.235,4.36,888702,4.25134522400211,4.42807551045023,4.15807090615449,4.28080027174346,905144.009071443,0.0,1.0
2025-04-29,4.46,4.48,4.24,4.31,607562,4.37898376421464,4.39862046270888,4.16298008077804,4.23170852550787,618802.595740152,0.0,1.0
2025-04-30,4.32,4.44,4.27,4.37,884602,4.24152687475499,4.3593470657204,4.1924351285194,4.29061862099058,900968.154356147,0.0,1.0
2025-05-01,4.3,4.5,4.245,4.38,738167,4.22189017626075,4.41825716120311,4.1678892554016,4.3004369702377,751823.938445329,0.0,1.0
2025-05-02,4.51,4.585,4.36,4.37,829555,4.42807551045023,4.50171312980362,4.28080027174346,4.29061862099058,844902.721548124,0.0,1.0
2025-05-05,4.4,4.56,4.36,4.55,1066919,4.32007366873193,4.47716725668582,4.28080027174346,4.4673489074387,1086658.22853386,0.0,1.0
2025-05-06,4.4,4.47,4.02,4.32,571635,4.32007366873193,4.38880211346176,3.94697639734145,4.24152687475499,582210.904921509,0.0,1.0
2025-05-07,4.55,4.68,4.45,4.49,757996,4.4673489074387,4.59498744765124,4.36916541496752,4.40843881195599,772019.79775011,0.0,1.0
2025-05-08,4.66,4.86,4.54,4.63,1254665,4.575350749157,4.77171773409936,4.45753055819158,4.54589570141565,1277877.74545531,0.0,1.0
2025-05-09,4.6,4.79,3.905,4.74,3314990,4.51644065367429,4.70298928936954,3.83406538099959,4.65389754313395,3376321.12747777,0.0,1.0
2025-05-12,4.75,4.97,4.575,4.82,2763439,4.66371589238106,4.87971957581766,4.4918947805565,4.73244433711089,2814565.79965431,0.0,1.0
2025-05-13,5.14,5.225,4.75,4.8,1848967,5.04663151301867,5.13008748161917,4.66371589238106,4.71280763861665,1883175.0159455,0.0,1.0
2025-05-14,5.28,5.44,5.07,5.09,1708624,5.18408840247832,5.34118199043221,4.97790306828884,4.99753976678308,1740235.50904092,0.0,1.0
2025-05-15,5.25,5.35,5.06,5.22,1390155,5.15463335473696,5.25281684720814,4.96808471904172,5.12517830699561,1415874.46627859,0.0,1.0
2025-05-16,5.14,5.39,5.085,5.3,1935876,5.04663151301867,5.29209024419662,4.99263059215952,5.20372510097255,1971691.93239712,0.0,1.0
2025-05-19,5.01,5.105,4.78,4.98,811612,4.94844802054749,5.0422808672445,4.72127376012315,4.91881659527475,821707.352106353,0.03,1.0
2025-05-20,5.3,5.35,4.9001,5.03,1864171,5.2348851315173,5.2842708403052,4.83989823263168,4.96820230406265,1887358.7579822,0.0,1.0
2025-05-21,5.02,5.26,4.98,5.16,1349100,4.95832516230507,5.19537656448698,4.91881659527475,5.09660514691118,1365880.97357688,0.0,1.0
2025-05-22,5.0,5.08,4.8701,5.0,1229700,4.93857087878991,5.01758801285055,4.81026680735895,4.93857087878991,1244995.79957564,0.0,1.0
2025-05-23,5.46,5.505,5.23,5.32,2600847,5.39291939963858,5.43736653754769,5.16574513921424,5.25463941503246,2633198.00791973,0.0,1.0
2025-05-27,6.21,6.22,5.695,5.71,3017101,6.13370503145706,6.14358217321464,5.6250322309417,5.63984794357807,3054629.64291734,0.0,1.0
2025-05-28,6.27,6.35,6.1601,6.21,1771224,6.19296788200254,6.27198501606318,6.08441809408674,6.13370503145706,1793255.62341023,0.0,1.0
2025-05-29,6.09,6.41,6.09,6.31,1154180,6.01517933036611,6.33124786660866,6.01517933036611,6.23247644903286,1168536.43323917,0.0,1.0
2025-05-30,6.11,6.2,6.0045,6.01,1056454,6.03493361388127,6.12382788969949,5.9307297683388,5.93616219630547,1069594.85439122,0.0,1.0
2025-06-02,5.84,6.25,5.8,6.18,880472,5.76825078642661,6.17321359848738,5.72874221939629,6.10407360618432,891423.877078931,0.0,1.0
2025-06-03,6.04,6.095,5.8,5.85,1347450,5.96579362157821,6.0201179012449,5.72874221939629,5.77812792818419,1364210.44981556,0.0,1.0
2025-06-04,6.11,6.48,6.11,6.28,1261962,6.03493361388127,6.40038785891172,6.03493361388127,6.20284502376012,1277659.09508341,0.0,1.0
2025-06-05,6.36,6.425,6.0022,6.07,1138935,6.28186215782076,6.34606357924503,5.92845802573456,5.99542504685095,1153101.80612318,0.0,1.0
2025-06-06,6.44,6.64,6.26,6.5,959959,6.3608792918814,6.558422127033,6.18309074024496,6.42014214242688,971899.587513076,0.0,1.0
2025-06-09,6.44,6.54,6.355,6.52,720564,6.3608792918814,6.4596507094572,6.27692358694197,6.43989642594204,729526.838517866,0.0,1.0
2025-06-10,6.12,6.575,6.075,6.54,844722,6.04481075563885,6.49422070560873,6.00036361772974,6.4596507094572,855229.195583582,0.0,1.0
2025-06-11,6.25,6.3536,6.0907,6.17,758944,6.17321359848738,6.27554078709591,6.01587073028914,6.09419646442675,768384.2336449,0.0,1.0
2025-06-12,6.43,6.57,6.2,6.2,1065759,6.35100215012382,6.48928213472994,6.12382788969949,6.12382788969949,1079015.59596644,0.0,1.0
2025-06-13,6.41,6.51,6.227,6.33,1002874,6.33124786660866,6.43001928418446,6.15049617244495,6.25223073254802,1015348.39188714,0.0,1.0
2025-06-16,6.73,6.75,6.5,6.5,1230317,6.64731640285122,6.66707068636637,6.42014214242688,6.42014214242688,1245620.47421851,0.0,1.0
2025-06-17,6.52,6.796,6.52,6.68,1456683,6.43989642594204,6.71250553845124,6.43989642594204,6.59793069406332,1474802.16013112,0.0,1.0
2025-06-18,6.51,6.555,6.34,6.51,1135929,6.43001928418446,6.47446642209357,6.2621078743056,6.43001928418446,1150058.41556164,0.0,1.0
2025-06-20,6.23,6.66,6.225,6.6,1611342,6.15345931497222,6.57817641054816,6.14852074409343,6.51891356000268,1631384.90825389,0.0,1.0
2025-06-23,6.14,6.31,6.075,6.18,1285086,6.06456503915401,6.23247644903286,6.00036361772974,6.10407360618432,1301070.72626938,0.0,1.0
2025-06-24,6.23,6.305,6.15,6.17,1758338,6.15345931497222,6.22753787815407,6.07444218091159,6.09419646442675,1780209.33905361,0.0,1.0
2025-06-25,6.1,6.45,6.07,6.24,1467196,6.02505647212369,6.37075643363898,5.99542504685095,6.1633364567298,1485445.92758736,0.0,1.0
2025-06-26,6.295,6.335,6.08,6.11,718744,6.21766073639649,6.25716930342681,6.00530218860853,6.03493361388127,727684.200187194,0.0,1.0
2025-06-27,6.28,6.45,6.265,6.32,3551008,6.20284502376012,6.37075643363898,6.18802931112375,6.24235359079044,3595177.72160648,0.0,1.0
2025-06-30,6.17,6.32,6.05,6.3,1131187,6.09419646442675,6.24235359079044,5.97567076333579,6.22259930727528,1145257.43151546,0.0,1.0
2025-07-01,6.2,6.275,6.035,6.12,972323,6.12382788969949,6.19790645288133,5.96085505069942,6.04481075563885,984417.378897928,0.0,1.0
2025-07-02,6.4,6.54,6.21,6.21,1131018,6.32137072485108,6.4596507094572,6.13370503145706,6.13370503145706,1145086.32938476,0.0,1.0
2025-07-03,6.58,6.64,6.385,6.49,496493,6.49915927648752,6.558422127033,6.30655501221471,6.4102650006693,502668.699291459,0.0,1.0
2025-07-07,6.35,6.54,6.25,6.53,746464,6.27198501606318,6.4596507094572,6.17321359848738,6.44977356769962,755748.999377433,0.0,1.0
2025-07-08,6.32,6.4,6.27,6.37,794835,6.24235359079044,6.32137072485108,6.19296788200254,6.29173929957834,804721.668988942,0.0,1.0
2025-07-09,6.24,6.55,6.24,6.37,706219,6.1633364567298,6.46952785121478,6.1633364567298,6.29173929957834,715003.406180782,0.0,1.0
2025-07-10,6.32,6.37,6.23,6.27,657219,6.24235359079044,6.29173929957834,6.15345931497222,6.19296788200254,665393.912662683,0.0,1.0
2025-07-11,6.26,6.42,6.215,6.3,684393,6.18309074024496,6.34112500836624,6.13864360233585,6.22259930727528,692905.92035372,0.0,1.0
2025-07-14,6.18,6.31,6.16,6.23,770681,6.10407360618432,6.23247644903286,6.08431932266917,6.15345931497222,780267.226000449,0.0,1.0
2025-07-15,6.14,6.34,6.115,6.24,891462,6.06456503915401,6.2621078743056,6.03987218476006,6.1633364567298,902550.577767989,0.0,1.0
2025-07-16,6.19,6.23,6.04,6.2,735699,6.1139507479419,6.15345931497222,5.96579362157821,6.12382788969949,744850.0973831,0.0,1.0
2025-07-17,6.71,6.94,6.22,6.22,1373960,6.62756211933605,6.85473637976039,6.14358217321464,6.14358217321464,1391050.1982475,0.0,1.0
2025-07-18,6.75,7.11,6.69,6.86,938444,6.66707068636637,7.02264778963925,6.6078078358209,6.77571924569975,950116.970104058,0.0,1.0
2025-07-21,6.97,6.985,6.78,6.8,1218664,6.88436780503313,6.8991835176695,6.69670211163911,6.71645639515427,1233822.52670899,0.0,1.0
2025-07-22,6.8,7.175,6.8,7.175,1025045,6.71645639515427,7.08684921106352,6.71645639515427,7.08684921106352,1037795.16904612,0.0,1.0
2025-07-23,6.92,7.01,6.765,6.94,1328710,6.83498209624523,6.92387637206345,6.68188639900274,6.85473637976039,1345237.34964149,0.0,1.0
2025-07-24,6.71,6.97,6.7,6.91,849934,6.62756211933605,6.88436780503313,6.61768497757848,6.82510495448765,860506.02579208,0.0,1.0
2025-07-25,6.58,6.75,6.52,6.72,1034535,6.49915927648752,6.66707068636637,6.43989642594204,6.63743926109363,1047403.21177034,0.0,1.0
2025-07-28,6.4,6.695,6.38,6.67,688922,6.32137072485108,6.61274640669969,6.30161644133592,6.58805355230574,697491.254968893,0.0,1.0
2025-07-29,6.26,6.55,6.15,6.55,961154,6.18309074024496,6.46952785121478,6.07444218091159,6.46952785121478,973109.451691732,0.0,1.0
2025-07-30,6.36,6.505,6.122,6.26,2853708,6.28186215782076,6.42508071330567,6.04678618399036,6.18309074024496,2889204.25568463,0.0,1.0
2025-07-31,6.27,6.44,5.85,6.36,3058368,6.19296788200254,6.3608792918814,5.77812792818419,6.28186215782076,3096409.94840737,0.0,1.0
2025-08-01,6.33,6.39,5.835,6.13,2287394,6.25223073254802,6.3114935830935,5.76331221554782,6.05468789739643,2315846.07788446,0.0,1.0
2025-08-04,6.61,6.81,6.4,6.4,1876321,6.52879070176026,6.72633353691185,6.32137072485108,6.32137072485108,1899659.88749741,0.0,1.0
2025-08-05,7.18,7.23,6.56,6.64,2149680,7.09178778194231,7.14117349073021,6.47940499297236,6.558422127033,2176419.10257116,0.0,1.0
2025-08-06,7.17,7.935,7.08,7.13,4878103,7.08191064018473,7.83751198463958,6.99301636436651,7.04240207315441,4938779.98283916,0.0,1.0
2025-08-07,6.24,7.12,5.985,7.08,4491964,6.1633364567298,7.03252493139683,5.91146934191152,6.99301636436651,4547837.93758232,0.0,1.0
2025-08-08,4.98,5.96,4.9,5.84,7225750,4.91881659527475,5.88677648751757,4.83979946121411,5.76825078642661,7315628.52629394,0.0,1.0
2025-08-11,4.86,5.13,4.71,4.99,5182646,4.80029089418379,5.06697372163844,4.65213376782009,4.92869373703233,5247111.08456329,0.0,1.0
2025-08-12,4.75,4.89,4.56,4.83,2934836,4.69164233485041,4.82992231945653,4.50397664145639,4.77065946891105,2971341.37793231,0.0,1.0
2025-08-13,4.88,4.995,4.59,4.7,3858814,4.82004517769895,4.93363230791112,4.53360806672913,4.64225662606251,3906812.41062346,0.0,1.0
2025-08-14,4.73,4.855,4.608,4.76,2195947,4.67188805133525,4.795352323305,4.55138692189278,4.70151947660799,2223261.60127732,0.0,1.0
2025-08-15,4.7,4.889,4.67,4.77,2931735,4.64225662606251,4.82893460528077,4.61262520078977,4.71139661836557,2968201.80569967,0.0,1.0
2025-08-18,4.54,4.77,4.455,4.67,5232431,4.48422235794124,4.71139661836557,4.40026665300181,4.61262520078977,5297515.34241632,0.0,1.0
2025-08-19,4.45,4.655,4.395,4.55,1904236,4.39532808212302,4.5978094881534,4.34100380245633,4.49409949969882,1927922.11222307,0.0,1.0
2025-08-20,4.53,4.64,4.385,4.41,3228791,4.47434521618366,4.58299377551703,4.33112666069875,4.3558195150927,3268952.77930196,0.0,1.0
2025-08-21,4.55,4.61,4.43,4.53,2462866,4.49409949969882,4.55336235024429,4.37557379860786,4.47434521618366,2493500.7114887,0.0,1.0
2025-08-22,5.32,5.4,4.65,4.73,5932572,5.25463941503246,5.3336565490931,4.59287091727461,4.67188805133525,6006365.14652358,0.0,1.0
2025-08-25,5.33,5.395,5.13,5.26,3389972,5.29414798206278,5.35871076233184,5.0954932735426,5.22461883408072,3412928.92099323,0.03,1.0
2025-08-26,5.07,5.51,5.04,5.25,4260969,5.03589686098655,5.47293721973094,5.00609865470852,5.21468609865471,4289824.32054176,0.0,1.0
2025-08-27,5.17,5.245,4.91,5.11,2844455,5.13522421524664,5.2097197309417,4.8769730941704,5.07562780269058,2863717.67494356,0.0,1.0
2025-08-28,4.83,5.21,4.82,5.19,2063688,4.79751121076233,5.17495515695067,4.78757847533632,5.15508968609865,2077663.31376975,0.0,1.0
2025-08-29,4.8,4.84,4.69,4.81,1827463,4.7677130044843,4.80744394618834,4.65845291479821,4.77764573991031,1839838.5959368,0.0,1.0
2025-09-02,4.49,4.765,4.48,4.72,2128714,4.45979820627803,4.73294843049327,4.44986547085202,4.68825112107623,2143129.67042889,0.0,1.0
2025-09-03,4.16,4.47,4.15,4.42,2479717,4.13201793721973,4.43993273542601,4.12208520179372,4.39026905829596,2496509.66591422,0.0,1.0
2025-09-04,4.14,4.23,4.095,4.15,2112227,4.11215246636771,4.20154708520179,4.06745515695067,4.12208520179372,2126531.02031603,0.0,1.0
2025-09-05,4.18,4.34,4.005,4.17,2661875,4.15188340807175,4.31080717488789,3.97806053811659,4.14195067264574,2679901.24153499,0.0,1.0
2025-09-08,4.04,4.2496,4.035,4.2,1972623,4.01282511210762,4.22101524663677,4.00785874439462,4.17174887892377,1985981.6207675,0.0,1.0
2025-09-09,4.0,4.2075,3.955,4.04,2291300,3.97309417040359,4.17919843049327,3.92839686098655,4.01282511210762,2306816.70428894,0.0,1.0
2025-09-10,4.22,4.23,3.9,4.0,2221268,4.19161434977578,4.20154708520179,3.8737668161435,3.97309417040359,2236310.4469526,0.0,1.0
2025-09-11,4.48,4.54,4.18,4.18,1867520,4.44986547085202,4.50946188340807,4.15188340807175,4.15188340807175,1880166.86230248,0.0,1.0
2025-09-12,4.5,4.5399,4.325,4.53,1800566,4.46973094170403,4.50936255605381,4.29590807174888,4.49952914798206,1812759.44920993,0.0,1.0
2025-09-15,4.8,4.93,4.54,4.55,2520946,4.7677130044843,4.89683856502242,4.50946188340807,4.51939461883408,2538017.86907449,0.0,1.0
2025-09-16,4.87,4.93,4.74,4.84,1937236,4.83724215246637,4.89683856502242,4.70811659192825,4.80744394618834,1950354.97968397,0.0,1.0
2025-09-17,4.78,4.97,4.65,4.91,1937473,4.74784753363229,4.93656950672646,4.61872197309417,4.8769730941704,1950593.58465011,0.0,1.0
2025-09-18,4.89,5.2,4.75,4.88,3771019,4.85710762331838,5.16502242152466,4.71804932735426,4.84717488789238,3796556.37471784,0.0,1.0
2025-09-19,4.67,4.945,4.61,4.89,3598183,4.63858744394619,4.91173766816144,4.57899103139013,4.85710762331838,3622549.92776523,0.0,1.0
2025-09-22,4.74,4.81,4.52,4.65,1789968,4.70811659192825,4.77764573991031,4.48959641255605,4.61872197309417,1802089.67945824,0.0,1.0
2025-09-23,4.73,5.01,4.705,4.77,1540125,4.69818385650224,4.97630044843049,4.67335201793722,4.73791479820628,1550554.74040632,0.0,1.0
2025-09-24,4.68,4.8758,4.67,4.77,1275043,4.6485201793722,4.84300313901345,4.63858744394619,4.73791479820628,1283677.6027088,0.0,1.0
2025-09-25,4.23,4.7,4.21,4.67,1499559,4.20154708520179,4.66838565022421,4.18168161434977,4.63858744394619,1509714.02708804,0.0,1.0
2025-09-26,4.38,4.39,4.12,4.2,1523550,4.35053811659193,4.36047085201794,4.09228699551569,4.17174887892377,1533867.49435666,0.0,1.0
2025-09-29,4.46,4.59,4.33,4.44,2166125,4.43,4.55912556053812,4.30087443946188,4.41013452914798,2180794.01805869,0.0,1.0
2025-09-30,4.36,4.5,4.29,4.44,2495566,4.33067264573991,4.46973094170403,4.26114349775785,4.41013452914798,2512465.99548533,0.0,1.0
2025-10-01,4.57,4.635,4.3179,4.36,2420160,4.5392600896861,4.60382286995516,4.28885582959641,4.33067264573991,2436549.34537246,0.0,1.0
2025-10-02,4.69,4.83,4.5347,4.59,1351560,4.65845291479821,4.79751121076233,4.50419753363229,4.55912556053812,1360712.7765237,0.0,1.0
2025-10-03,5.02,5.03,4.685,4.73,1128846,4.9862331838565,4.99616591928251,4.6534865470852,4.69818385650224,1136490.55530474,0.0,1.0
2025-10-06,5.29,5.315,4.9669,5.1,1587255,5.25441704035874,5.27924887892377,4.93349035874439,5.06569506726457,1598003.90519188,0.0,1.0
2025-10-07,5.1,5.3365,5.06,5.32,1181764,5.06569506726457,5.30060426008969,5.02596412556054,5.28421524663677,1189766.91647856,0.0,1.0
2025-10-08,5.22,5.54,5.02,5.18,1750477,5.18488789237668,5.50273542600897,4.9862331838565,5.14515695067264,1762331.24604966,0.0,1.0
2025-10-09,5.13,5.29,5.04,5.23,1073082,5.0954932735426,5.25441704035874,5.00609865470852,5.19482062780269,1080348.92099323,0.0,1.0
2025-10-10,5.05,5.2988,4.99,5.13,1072932,5.01603139013453,5.26315784753363,4.95643497757847,5.0954932735426,1080197.90519187,0.0,1.0
2025-10-13,5.29,5.3,5.09,5.15,821663,5.25441704035874,5.26434977578475,5.05576233183856,5.11535874439462,827227.30925508,0.0,1.0
2025-10-14,5.49,5.535,5.09,5.18,956625,5.45307174887892,5.49776905829596,5.05576233183856,5.14515695067264,963103.273137698,0.0,1.0
2025-10-15,5.36,5.72,5.28,5.63,1319480,5.32394618834081,5.68152466367713,5.24448430493273,5.59213004484305,1328415.53047404,0.0,1.0
2025-10-16,5.41,5.485,5.21,5.43,1239308,5.37360986547085,5.44810538116592,5.17495515695067,5.39347533632287,1247700.60496614,0.0,1.0
2025-10-17,5.68,5.92,5.38,5.4,4059280,5.64179372197309,5.88017937219731,5.34381165919282,5.36367713004484,4086769.48081264,0.0,1.0
2025-10-20,6.1,6.1949,5.725,5.75,2336055,6.05896860986547,6.15323026905829,5.68649103139013,5.71132286995516,2351874.78555305,0.0,1.0
2025-10-21,5.96,6.09,5.85,6.06,1129113,5.91991031390134,6.04903587443946,5.81065022421525,6.01923766816143,1136759.36343115,0.0,1.0
2025-10-22,5.59,5.98,5.58,5.95,1298326,5.55239910313901,5.93977578475336,5.542466367713,5.90997757847534,1307118.27539503,0.0,1.0
2025-10-23,5.54,5.77,5.505,5.65,1146918,5.50273542600897,5.73118834080717,5.46797085201794,5.61199551569507,1154684.93905192,0.0,1.0
2025-10-24,5.66,5.82,5.6,5.73,898362,5.62192825112108,5.78085201793722,5.56233183856502,5.69145739910314,904445.71557562,0.0,1.0
2025-10-27,5.48,5.81,5.4099,5.74,1122486,5.44313901345291,5.77091928251121,5.37351053811659,5.70139013452915,1130087.48532731,0.0,1.0
2025-10-28,5.4,5.52,5.375,5.51,1817836,5.36367713004484,5.48286995515695,5.33884529147982,5.47293721973094,1830146.40180587,0.0,1.0
2025-10-29,5.27,5.45,5.19,5.41,1283522,5.23455156950673,5.41334080717489,5.15508968609865,5.37360986547085,1292214.02257336,0.0,1.0
2025-10-30,5.11,5.36,5.11,5.19,1539460,5.07562780269058,5.32394618834081,5.07562780269058,5.15508968609865,1549885.23702032,0.0,1.0
2025-10-31,5.34,6.06,5.12,6.06,3189582,5.30408071748879,6.01923766816143,5.08556053811659,6.01923766816143,3211181.87810384,0.0,1.0
2025-11-03,5.67,5.68,5.14,5.3,2135665,5.63186098654708,5.64179372197309,5.10542600896861,5.26434977578475,2150127.74266366,0.0,1.0
2025-11-04,5.18,5.75,5.155,5.61,1934740,5.14515695067264,5.71132286995516,5.12032511210762,5.57226457399103,1947842.07674944,0.0,1.0
2025-11-05,5.15,5.26,5.07,5.19,1149926,5.11535874439462,5.22461883408072,5.03589686098655,5.15508968609865,1157713.30925508,0.0,1.0
2025-11-06,5.15,5.27,5.04,5.16,1365547,5.11535874439462,5.23455156950673,5.00609865470852,5.12529147982063,1374794.496614,0.0,1.0
2025-11-07,5.08,5.18,4.91,5.12,1172779,5.04582959641256,5.14515695067264,4.8769730941704,5.08556053811659,1180721.06997743,0.0,1.0
2025-11-10,5.11,5.27,4.965,5.21,1465729,5.07562780269058,5.23455156950673,4.93160313901345,5.17495515695067,1475654.93002257,0.0,1.0
2025-11-11,4.93,5.125,4.72,5.11,2175209,4.89683856502242,5.0905269058296,4.68825112107623,5.07562780269058,2189939.53498871,0.0,1.0
2025-11-12,4.6,5.02,4.58,4.93,1312108,4.56905829596412,4.9862331838565,4.54919282511211,4.89683856502242,1320993.60722348,0.0,1.0
2025-11-13,4.35,4.66,4.315,4.66,2061654,4.3207399103139,4.62865470852018,4.28597533632287,4.62865470852018,2075615.53950339,0.0,1.0
2025-11-14,4.43,4.525,4.17,4.17,1514010,4.43,4.525,4.17,4.17,1514010,0.03,1.0
2025-11-17,4.21,4.51,4.2,4.42,1365229,4.21,4.51,4.2,4.42,1365229,0.0,1.0
2025-11-18,4.14,4.23,4.025,4.15,1501437,4.14,4.23,4.025,4.15,1501437,0.0,1.0
2025-11-19,4.02,4.18,3.9,4.12,1552142,4.02,4.18,3.9,4.12,1552142,0.0,1.0
2025-11-20,4.0,4.38,3.975,4.1,2389601,4.0,4.38,3.975,4.1,2389601,0.0,1.0
2025-11-21,4.16,4.21,3.95,3.98,1379617,4.16,4.21,3.95,3.98,1379617,0.0,1.0
2025-11-24,3.99,4.2399,3.955,4.16,2948359,3.99,4.2399,3.955,4.16,2948359,0.0,1.0
2025-11-25,4.15,4.16,3.94,3.98,1892537,4.15,4.16,3.94,3.98,1892537,0.0,1.0
2025-11-26,4.09,4.175,4.055,4.16,1438473,4.09,4.175,4.055,4.16,1438473,0.0,1.0