date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-14,4.48,5.4,3.8,5.0,1030107,3.10168708915475,3.73864068782045,2.63089529883662,3.46170434057449,1487861.03412437,0.0,1.0
2022-11-15,4.3,4.92,4.2,4.32,1686388,2.97706573289406,3.4063170711253,2.90783164608258,2.99091255025636,2435777.05385454,0.0,1.0
2022-11-16,4.22,4.58,4.2,4.32,1039684,2.92167846344487,3.17092117596624,2.90783164608258,2.99091255025636,1501693.81569348,0.0,1.0
2022-11-17,5.09,5.2,4.11,4.11,1071912,3.52401501870483,3.60017251419747,2.84552096795223,2.84552096795223,1548243.14057698,0.0,1.0
2022-11-18,5.79,5.97,4.9,5.05,1022556,4.00865362638526,4.13327498264595,3.392470253763,3.49632138398024,1476954.55676943,0.0,1.0
2022-11-21,5.7,5.9,5.03,5.45,811171,3.94634294825492,4.0848111218779,3.48247456661794,3.7732577312262,1171635.29896574,0.0,1.0
2022-11-22,5.1,5.9,4.95,5.9,403802,3.53093842738598,4.0848111218779,3.42708729716875,4.0848111218779,583241.606261768,0.0,1.0
2022-11-23,4.96,5.25,4.87,5.01,275791,3.4340107058499,3.63478955760322,3.37170002771956,3.46862774925564,398345.688809216,0.0,1.0
2022-11-25,5.1,5.25,5.03,5.09,91894,3.53093842738598,3.63478955760322,3.48247456661794,3.52401501870483,132729.417303081,0.0,1.0
2022-11-28,4.88,5.14,4.82,5.14,409784,3.40804792329559,3.58962424707773,3.36614569473048,3.58962424707773,586771.654920345,0.0425,1.0
2022-11-29,4.85,5.2,4.77,4.77,497237,3.38709680901303,3.63152647564284,3.33122717092622,3.33122717092622,711996.020775892,0.0,1.0
2022-11-30,5.12,5.22,4.82,4.82,492933,3.57565683755603,3.64549388516454,3.36614569473048,3.36614569473048,705833.102744008,0.0,1.0
2022-12-01,4.98,5.1999,4.96,5.1,480486,3.47788497090411,3.63145663859523,3.4639175613824,3.56168942803433,688010.184355799,0.0,1.0
2022-12-02,5.01,5.2,4.85,4.94,322498,3.49883608518666,3.63152647564284,3.38709680901303,3.4499501518607,461786.41715758,0.0,1.0
2022-12-05,4.95,5.13,4.83,5.0,386432,3.45693385662155,3.58264054231688,3.37312939949133,3.49185238042581,553333.815264088,0.0,1.0
2022-12-06,4.94,4.98,4.83,4.93,407346,3.4499501518607,3.47788497090411,3.37312939949133,3.44296644709985,583280.671146709,0.0,1.0
2022-12-07,4.92,5.06,4.85,4.96,443522,3.435982742339,3.53375460899092,3.38709680901303,3.4639175613824,635081.257280863,0.0,1.0
2022-12-08,4.92,4.98,4.86,4.9,299538,3.435982742339,3.47788497090411,3.39408051377389,3.42201533281729,428909.884162218,0.0,1.0
2022-12-09,4.93,4.9785,4.86,4.86,271617,3.44296644709985,3.47683741518998,3.39408051377389,3.39408051377389,388929.671716073,0.0,1.0
2022-12-12,4.86,4.95,4.84,4.9,369900,3.39408051377389,3.45693385662155,3.38011310425218,3.42201533281729,529661.565983629,0.0,1.0
2022-12-13,4.8,4.96,4.77,4.96,430439,3.35217828520878,3.4639175613824,3.33122717092622,3.4639175613824,616347.647473445,0.0,1.0
2022-12-14,4.705,4.848,4.67,4.8,364781,3.28583308998069,3.38570006806086,3.26139012331771,3.35217828520878,522331.645582791,0.0,1.0
2022-12-15,4.9088,4.91,4.55,4.63,712840,3.42816099300684,3.42899903757814,3.17758566618749,3.2334553042743,1020718.97998316,0.0,1.0
2022-12-16,4.795,4.936,4.7,4.79,342868,3.34868643282835,3.44715666995636,3.28234123760026,3.34519458044793,490954.316857733,0.0,1.0
2022-12-19,4.73,4.8607,4.61,4.74,306099,3.30329235188282,3.39456937310715,3.2194878947526,3.31027605664367,438304.611208497,0.0,1.0
2022-12-20,4.65,4.84,4.61,4.67,244638,3.247422713796,3.38011310425218,3.2194878947526,3.26139012331771,350298.313541777,0.0,1.0
2022-12-21,4.62,4.75,4.57,4.66,335935,3.22647159951345,3.31725976140452,3.19155307570919,3.25440641855685,481026.9212455,0.0,1.0
2022-12-22,4.51,4.67,4.35,4.52,414902,3.18418526718649,3.29714971125519,3.07122082311779,3.19124554494078,587656.767111851,0.04945,1.0
2022-12-23,4.59,4.68,4.45,4.51,247787,3.24066748922084,3.30420998900949,3.14182360066073,3.18418526718649,350959.280389934,0.0,1.0
2022-12-27,4.6,4.74,4.49,4.61,548188,3.24772776697513,3.34657165553525,3.1700647116779,3.25478804472943,776439.708291385,0.0,1.0
2022-12-28,4.59,4.73,4.4685,4.65,375614,3.24066748922084,3.33951137778095,3.15488511450617,3.2830291557466,532010.231143622,0.0,1.0
2022-12-29,4.72,4.75,4.56,4.66,276021,3.33245110002666,3.35363193328954,3.21948665595796,3.2900894335009,390949.208523893,0.0,1.0
2022-12-30,4.71,4.89,4.54,4.71,381976,3.32539082227237,3.45247582184965,3.20536610044937,3.32539082227237,541021.208078815,0.0,1.0
2023-01-03,4.66,4.84,4.63,4.71,267775,3.2900894335009,3.41717443307819,3.26890860023802,3.32539082227237,379269.781329991,0.0,1.0
2023-01-04,4.69,4.75,4.62,4.68,349976,3.31127026676378,3.35363193328954,3.26184832248372,3.30420998900949,495697.212177182,0.0,1.0
2023-01-05,4.64,4.69,4.58,4.64,201237,3.27596887799231,3.31127026676378,3.23360721146655,3.27596887799231,285027.030101777,0.0,1.0
2023-01-06,4.71,4.77,4.63,4.71,328408,3.32539082227237,3.36775248879813,3.26890860023802,3.32539082227237,465148.838939481,0.0,1.0
2023-01-09,4.72,4.77,4.636,4.69,289150,3.33245110002666,3.36775248879813,3.27314476689059,3.31127026676378,409544.79421741,0.0,1.0
2023-01-10,4.7,4.74,4.66,4.69,190849,3.31833054451807,3.34657165553525,3.2900894335009,3.31127026676378,270313.72793221,0.0,1.0
2023-01-11,4.7,4.89,4.67,4.69,462132,3.31833054451807,3.45247582184965,3.29714971125519,3.31127026676378,654552.152312918,0.0,1.0
2023-01-12,4.75,4.79,4.67,4.72,227321,3.35363193328954,3.38187304430672,3.29714971125519,3.33245110002666,321971.752261096,0.0,1.0
2023-01-13,5.03,5.2,4.8,4.87,686883,3.55131971040977,3.67134443223276,3.38893332206101,3.43835526634107,972883.821153163,0.0,1.0
2023-01-17,5.11,5.23,5.04,5.06,413144,3.60780193244412,3.69252526549564,3.55837998816406,3.57250054367265,585166.780087005,0.0,1.0
2023-01-18,5.09,5.19,5.04,5.14,360106,3.59368137693553,3.66428415447847,3.55837998816406,3.628982765707,510045.089629793,0.0,1.0
2023-01-19,5.03,5.12,4.94,5.03,508764,3.55131971040977,3.61486221019841,3.48777721062112,3.55131971040977,720600.545340571,0.0,1.0
2023-01-20,5.06,5.1,4.94,4.98,2219378,3.57250054367265,3.60074165468982,3.48777721062112,3.5160183216383,3143471.23050543,0.0,1.0
2023-01-23,4.98,5.07,4.95,4.97,252425,3.55093139513328,3.61510485408147,3.52954024215055,3.5438010108057,354013.175732678,0.04945,1.0
2023-01-24,5.02,5.1,4.91,4.92,384862,3.57945293244359,3.6364960070642,3.50101870484024,3.50814908916782,539749.307076675,0.0,1.0
2023-01-25,4.995,5.03,4.9801,4.99,195214,3.56162697162465,3.58658331677117,3.55100269897656,3.55806177946086,273777.668960994,0.0,1.0
2023-01-26,5.0,5.0894,5.0,5.01,136834,3.56519216378844,3.62893779967697,3.56519216378844,3.57232254811601,191902.699368942,0.0,1.0
2023-01-27,5.0,5.1,4.83,4.96,317057,3.56519216378844,3.6364960070642,3.44397563021963,3.53667062647813,444656.256148461,0.0,1.0
2023-01-30,4.94,5.06,4.91,4.95,222163,3.52240985782297,3.6079744697539,3.50101870484024,3.52954024215055,311572.265664252,0.0,1.0
2023-01-31,4.97,5.08,4.94,4.97,412252,3.5438010108057,3.62223523840905,3.52240985782297,3.5438010108057,578162.383766061,0.0,1.0
2023-02-01,5.02,5.17,4.97,5.17,321054,3.57945293244359,3.68640869735724,3.5438010108057,3.68640869735724,450261.844594153,0.0,1.0
2023-02-02,5.14,5.22,4.98,5.02,544310,3.66501754437451,3.72206061899513,3.55093139513328,3.57945293244359,763366.986958715,0.0,1.0
2023-02-03,4.9,5.07,4.86,5.01,403127,3.49388832051267,3.61510485408147,3.46536678320236,3.57232254811601,565365.037114339,0.0,1.0
2023-02-06,4.83,4.97,4.8,4.9,463579,3.44397563021963,3.5438010108057,3.4225844772369,3.49388832051267,650145.880926924,0.0,1.0
2023-02-07,4.98,5.0,4.81,4.83,231844,3.55093139513328,3.56519216378844,3.42971486156447,3.44397563021963,325149.373931136,0.0,1.0
2023-02-08,4.93,4.98,4.9,4.94,147865,3.5152794734954,3.55093139513328,3.49388832051267,3.52240985782297,207373.113715806,0.0,1.0
2023-02-09,4.82,4.98,4.82,4.95,238623,3.43684524589205,3.55093139513328,3.43684524589205,3.52954024215055,334656.575350535,0.0,1.0
2023-02-10,4.8374,4.87,4.81,4.82,192769,3.44925211462204,3.47249716752994,3.42971486156447,3.43684524589205,270348.681282806,0.0,1.0
2023-02-13,4.67,4.87,4.61,4.79,1000774,3.3298894809784,3.47249716752994,3.28710717501294,3.41545409290932,1403534.44361967,0.0,1.0
2023-02-14,4.83,4.86,4.5,4.57,2618360,3.44397563021963,3.46536678320236,3.20867294740959,3.25858563770263,3672116.22783565,0.0,1.0
2023-02-15,4.64,4.8472,4.57,4.79,1696564,3.30849832799567,3.45623989126306,3.25858563770263,3.41545409290932,2379344.39724169,0.0,1.0
2023-02-16,4.68,4.76,4.64,4.64,667970,3.33701986530598,3.39406293992659,3.30849832799567,3.30849832799567,936793.823884941,0.0,1.0
2023-02-17,4.74,4.75,4.6,4.62,935541,3.4150619217713,3.42226669375816,3.31419511395527,3.32860465792899,1298501.88417666,0.04945,1.0
2023-02-21,4.56,4.6658,4.54,4.64,734747,3.28537602600784,3.36160251362881,3.27096648203412,3.34301420190271,1019806.04152372,0.0,1.0
2023-02-22,4.51,4.59,4.44,4.51,1212668,3.24935216607354,3.30699034196842,3.19891876216553,3.24935216607354,1683145.56270729,0.0,1.0
2023-02-23,4.485,4.57,4.47,4.53,594971,3.23134023610639,3.2925807979947,3.2205330781261,3.26376171004726,825801.289874491,0.0,1.0
2023-02-24,4.67,4.73,4.4814,4.5,424981,3.36462851786329,3.40785714978445,3.22874651819112,3.24214739408668,589860.443571453,0.0,1.0
2023-02-27,4.63,4.68,4.56,4.65,605114,3.33580942991585,3.37183328985015,3.28537602600784,3.35021897388957,839879.459202403,0.0,1.0
2023-02-28,4.58,4.675,4.54,4.63,550446,3.29978556998156,3.36823090385672,3.27096648203412,3.33580942991585,764001.971199022,0.0,1.0
2023-03-01,4.53,4.62,4.4778,4.57,689840,3.26376171004726,3.32860465792899,3.22615280027585,3.2925807979947,957476.518699262,0.0,1.0
2023-03-02,4.52,4.6499,4.46,4.46,457585,3.2565569380604,3.3501469261697,3.21332830613924,3.21332830613924,635113.784078919,0.0,1.0
2023-03-03,4.6,4.62,4.52,4.53,738160,3.31419511395527,3.32860465792899,3.2565569380604,3.26376171004726,1024543.17964028,0.0,1.0
2023-03-06,4.64,4.71,4.61,4.61,384461,3.34301420190271,3.39344760581073,3.32139988594213,3.32139988594213,533619.940646581,0.0,1.0
2023-03-07,4.51,4.67,4.47,4.66,577313,3.24935216607354,3.36462851786329,3.2205330781261,3.35742374587643,801292.533688721,0.0,1.0
2023-03-08,4.49,4.55,4.46,4.51,305624,3.23494262209982,3.27817125402098,3.21332830613924,3.24935216607354,424196.630451907,0.0,1.0
2023-03-09,4.47,4.55,4.44,4.5,488528,3.2205330781261,3.27817125402098,3.19891876216553,3.24214739408668,678061.708116539,0.0,1.0
2023-03-10,4.42,4.58,4.38,4.5,515855,3.18450921819181,3.29978556998156,3.15569013024437,3.24214739408668,715990.736335393,0.0,1.0
2023-03-13,4.32,4.4,4.2,4.37,653413,3.11246149832321,3.17009967421809,3.0260042344809,3.14848535825751,906916.972794911,0.0,1.0
2023-03-14,4.34,4.43,4.275,4.36,583348,3.12687104229693,3.19171399017867,3.08004002438235,3.14128058627065,809668.926461466,0.0,1.0
2023-03-15,4.25,4.38,4.2,4.3,500777,3.0620280944152,3.15569013024437,3.0260042344809,3.0980519543495,695062.940108808,0.0,1.0
2023-03-16,4.31,4.31,4.2156,4.24,565234,3.10525672633635,3.10525672633635,3.0372436787804,3.05482332242834,784527.256422445,0.0,1.0
2023-03-17,4.41,4.5198,4.25,4.25,612246,3.17730444620495,3.25641284262066,3.0620280944152,3.0620280944152,849778.453942288,0.0,1.0
2023-03-20,4.28,4.46,4.26,4.39,395574,3.08364241037578,3.21332830613924,3.06923286640206,3.16289490223123,549044.439881627,0.0,1.0
2023-03-21,4.31,4.39,4.2807,4.32,447212,3.10525672633635,3.16289490223123,3.08414674441486,3.11246149832321,620716.38188643,0.0,1.0
2023-03-22,4.28,4.38,4.28,4.33,326639,3.08364241037578,3.15569013024437,3.08364241037578,3.11966627031007,453364.798491546,0.0,1.0
2023-03-23,4.25,4.32,4.21,4.28,569035,3.09765569189022,3.14867590328606,3.06850128537831,3.11952149677415,780719.030953459,0.04945,1.0
2023-03-24,4.18,4.25,4.16,4.2,357762,3.04663548049438,3.09765569189022,3.03205827723843,3.06121268375033,490851.357037742,0.0,1.0
2023-03-27,4.18,4.24,4.08,4.19,523601,3.04663548049438,3.09036709026224,2.97374946421461,3.05392408212236,718383.342547053,0.0,1.0
2023-03-28,4.12,4.24,4.12,4.18,308014,3.00290387072652,3.09036709026224,3.00290387072652,3.04663548049438,422596.837804526,0.0,1.0
2023-03-29,4.14,4.2,4.12,4.15,508539,3.01748107398247,3.06121268375033,3.00290387072652,3.02476967561045,697718.198849002,0.0,1.0
2023-03-30,4.29,4.3,4.17,4.25,471026,3.12681009840213,3.1340987000301,3.0393468788664,3.09765569189022,646250.16435524,0.0,1.0
2023-03-31,4.44,4.46,4.33,4.37,348355,3.23613912282178,3.25071632607774,3.15596450491404,3.18511891142594,477944.903262176,0.0,1.0
2023-04-03,4.43,4.52,4.36,4.38,193013,3.2288505211938,3.2944479358456,3.17783030979797,3.19240751305392,264814.857295984,0.0,1.0
2023-04-04,4.35,4.49,4.31,4.49,446825,3.17054170816999,3.27258213096167,3.14138730165808,3.27258213096167,613046.264299699,0.0,1.0
2023-04-05,4.3,4.39,4.26,4.37,246350,3.1340987000301,3.1996961146819,3.1049442935182,3.18511891142594,337993.503519792,0.0,1.0
2023-04-06,4.31,4.3292,4.26,4.31,310797,3.14138730165808,3.1553814167838,3.1049442935182,3.14138730165808,426415.128530306,0.0,1.0
2023-04-10,4.21,4.29,4.19,4.27,452531,3.06850128537831,3.12681009840213,3.05392408212236,3.11223289514617,620874.926492044,0.0,1.0
2023-04-11,4.23,4.24,4.19,4.21,237884,3.08307848863427,3.09036709026224,3.05392408212236,3.06850128537831,326378.106723369,0.0,1.0
2023-04-12,4.26,4.32,4.23,4.26,495600,3.1049442935182,3.14867590328606,3.08307848863427,3.1049442935182,679965.822384447,0.0,1.0
2023-04-13,4.27,4.28,4.22,4.26,244390,3.11223289514617,3.11952149677415,3.07578988700629,3.1049442935182,335304.37314878,0.0,1.0
2023-04-14,4.32,4.59,4.24,4.24,760022,3.14867590328606,3.34546814724144,3.09036709026224,3.09036709026224,1042754.2055292,0.0,1.0
2023-04-17,4.39,4.42,4.31,4.39,253650,3.1996961146819,3.22156191956583,3.14138730165808,3.1996961146819,348009.14214652,0.0,1.0
2023-04-18,4.34,4.43,4.3,4.38,1063897,3.16325310654201,3.2288505211938,3.1340987000301,3.19240751305392,1459672.31343291,0.0,1.0
2023-04-19,4.37,4.38,4.3201,4.33,286156,3.18511891142594,3.19240751305392,3.14874878930234,3.15596450491404,392607.546146579,0.0,1.0
2023-04-20,4.29,4.38,4.265,4.35,431903,3.12681009840213,3.19240751305392,3.10858859433218,3.17054170816999,592573.201342434,0.0,1.0
2023-04-21,4.28,4.3,4.23,4.24,330305,3.1555636318245,3.17030925627227,3.11869957070505,3.12607238292894,448004.08578122,0.04945,1.0
2023-04-24,4.25,4.3,4.22,4.26,346836,3.13344519515283,3.17030925627227,3.11132675848116,3.14081800737672,470425.65233955,0.0,1.0
2023-04-25,4.18,4.24,4.18,4.24,474793,3.08183550958561,3.12607238292894,3.08183550958561,3.12607238292894,643978.153222999,0.0,1.0
2023-04-26,4.17,4.265,4.17,4.18,310790,3.07446269736172,3.14450441348866,3.07446269736172,3.08183550958561,421535.216905422,0.0,1.0
2023-04-27,4.23,4.24,4.14,4.17,535884,3.11869957070505,3.12607238292894,3.05234426069005,3.07446269736172,726837.987631987,0.0,1.0
2023-04-28,4.33,4.34,4.2,4.21,500604,3.19242769294394,3.19980050516783,3.09658113403338,3.10395394625727,678986.504468361,0.0,1.0
2023-05-01,4.38,4.44,4.32,4.34,548550,3.22929175406339,3.27352862740672,3.18505488072005,3.19980050516783,744017.321128315,0.0,1.0
2023-05-02,4.3,4.39,4.27,4.34,286603,3.17030925627227,3.23666456628728,3.14819081960061,3.19980050516783,388729.552980291,0.0,1.0
2023-05-03,4.31,4.3599,4.26,4.26,273207,3.17768206849616,3.21447240149337,3.14081800737672,3.14081800737672,370560.095257504,0.0,1.0
2023-05-04,4.28,4.32,4.19,4.27,347373,3.1555636318245,3.18505488072005,3.0892083218095,3.14819081960061,471154.003996547,0.0,1.0
2023-05-05,4.34,4.35,4.2484,4.31,323884,3.19980050516783,3.20717331739172,3.13226554519701,3.17768206849616,439295.061592058,0.0,1.0
2023-05-08,4.29,4.33,4.28,4.28,345997,3.16293644404839,3.19242769294394,3.1555636318245,3.1555636318245,469287.687646401,0.0,1.0
2023-05-09,4.27,4.34,4.25,4.28,665142,3.14819081960061,3.19980050516783,3.13344519515283,3.1555636318245,902155.079773821,0.0,1.0
2023-05-10,4.29,4.31,4.27,4.28,263333,3.16293644404839,3.17768206849616,3.14819081960061,3.1555636318245,357167.647843738,0.0,1.0
2023-05-11,4.29,4.3,4.26,4.27,607735,3.16293644404839,3.17030925627227,3.14081800737672,3.14819081960061,824291.981872056,0.0,1.0
2023-05-12,4.29,4.32,4.25,4.28,468327,3.16293644404839,3.18505488072005,3.13344519515283,3.1555636318245,635208.093978781,0.0,1.0
2023-05-15,4.28,4.3225,4.25,4.3,1589181,3.1555636318245,3.18689808377602,3.13344519515283,3.17030925627227,2155461.10729745,0.0,1.0
2023-05-16,4.35,4.35,4.2517,4.26,2478895,3.20717331739172,3.20717331739172,3.13469857323089,3.14081800737672,3362210.95115919,0.0,1.0
2023-05-17,4.48,4.55,4.37,4.38,3075114,3.30301987630228,3.3546295618695,3.2219189418395,3.22929175406339,4170883.38427523,0.0,1.0
2023-05-18,4.38,4.538,4.36,4.48,2090390,3.22929175406339,3.34578218720083,3.21454612961561,3.30301987630228,2835268.19417267,0.0,1.0
2023-05-19,4.4,4.43,4.38,4.38,1129017,3.24403737851116,3.26615581518283,3.22929175406339,3.22929175406339,1531324.77230577,0.0,1.0
2023-05-22,4.37,4.39,4.3109,4.35,1245008,3.25837749828663,3.27328998111632,3.2143111115249,3.24346501545694,1669752.80269426,0.04945,1.0
2023-05-23,4.37,4.41,4.3,4.31,1294767,3.25837749828663,3.288202463946,3.20618380838272,3.21364004979757,1736487.4981414,0.0,1.0
2023-05-24,4.34,4.35,4.3,4.34,1384629,3.2360087740421,3.24346501545694,3.20618380838272,3.2360087740421,1857006.66456902,0.0,1.0
2023-05-25,4.38,4.38,4.3402,4.37,828284,3.26583373970147,3.26583373970147,3.23615789887039,3.25837749828663,1110859.95465636,0.0,1.0
2023-05-26,4.43,4.45,4.36,4.36,887067,3.30311494677569,3.31802742960538,3.25092125687179,3.25092125687179,1189697.26252971,0.0,1.0
2023-05-30,4.47,4.47,4.39,4.43,786861,3.33293991243506,3.33293991243506,3.27328998111632,3.30311494677569,1055305.15473058,0.0,1.0
2023-05-31,4.49,4.49,4.42,4.42,1168637,3.34785239526475,3.34785239526475,3.29565870536085,3.29565870536085,1567327.2027828,0.0,1.0
2023-06-01,4.56,4.56,4.49,4.49,909414,3.40004608516866,3.40004608516866,3.34785239526475,3.34785239526475,1219668.12687902,0.0,1.0
2023-06-02,4.57,4.59,4.54,4.58,1212581,3.4075023265835,3.42241480941319,3.38513360233897,3.41495856799834,1626263.06276249,0.0,1.0
2023-06-05,4.63,4.63,4.512,4.53,650300,3.45223977507256,3.45223977507256,3.36425612637741,3.37767736092413,872155.237229058,0.0,1.0
2023-06-06,4.65,4.69,4.57,4.57,844156,3.46715225790225,3.49697722356162,3.4075023265835,3.4075023265835,1132146.81906556,0.0,1.0
2023-06-07,4.67,4.7,4.65,4.67,821870,3.48206474073193,3.50443346497647,3.46715225790225,3.48206474073193,1102257.76537205,0.0,1.0
2023-06-08,4.56,4.68,4.55,4.67,983827,3.40004608516866,3.48952098214678,3.39258984375381,3.48206474073193,1319467.73885492,0.0,1.0
2023-06-09,4.63,4.635,4.57,4.62,645488,3.45223977507256,3.45596789577998,3.4075023265835,3.44478353365772,865701.583528388,0.0,1.0
2023-06-12,4.67,4.68,4.62,4.62,660891,3.48206474073193,3.48952098214678,3.44478353365772,3.44478353365772,886359.444698678,0.0,1.0
2023-06-13,4.67,4.75,4.64,4.71,748457,3.48206474073193,3.54171467205068,3.4596960164874,3.51188970639131,1003799.31168807,0.0,1.0
2023-06-14,4.65,4.69,4.62,4.65,545523,3.46715225790225,3.49697722356162,3.44478353365772,3.46715225790225,731632.694877606,0.0,1.0
2023-06-15,4.65,4.67,4.64,4.64,537211,3.46715225790225,3.48206474073193,3.4596960164874,3.4596960164874,720484.987155251,0.0,1.0
2023-06-16,4.66,4.67,4.64,4.65,775564,3.47460849931709,3.48206474073193,3.4596960164874,3.46715225790225,1040154.08950687,0.0,1.0
2023-06-20,4.68,4.69,4.6,4.65,1044385,3.48952098214678,3.49697722356162,3.42987105082803,3.46715225790225,1400685.6026964,0.0,1.0
2023-06-21,4.62,4.6491,4.57,4.6,1130965,3.48165464745412,3.50358455010367,3.4439744023518,3.46658254941319,1500739.97253596,0.04945,1.0
2023-06-22,4.6,4.6199,4.585,4.59,548972,3.46658254941319,3.48157928696391,3.4552784758825,3.45904650039273,728461.291200888,0.0,1.0
2023-06-23,4.6,4.62,4.59,4.6,451807,3.46658254941319,3.48165464745412,3.45904650039273,3.46658254941319,599527.681910188,0.0,1.0
2023-06-26,4.61,4.63,4.59,4.61,740170,3.47411859843366,3.48919069647458,3.45904650039273,3.47411859843366,982172.485861138,0.0,1.0
2023-06-27,4.65,4.67,4.6,4.6,669513,3.50426279451551,3.51933489255644,3.46658254941319,3.46658254941319,888413.806998863,0.0,1.0
2023-06-28,4.69,4.69,4.64,4.64,787909,3.53440699059736,3.53440699059736,3.49672674549505,3.49672674549505,1045520.00373207,0.0,1.0
2023-06-29,4.73,4.75,4.67,4.68,1296237,3.56455118667922,3.57962328472014,3.51933489255644,3.5268709415769,1720048.52473781,0.0,1.0
2023-06-30,4.75,4.77,4.705,4.73,659207,3.57962328472014,3.59469538276107,3.54571106412806,3.56455118667922,874738.20593521,0.0,1.0
2023-07-03,4.91,4.92,4.76,4.78,851549,3.70020006904756,3.70773611806802,3.58715933374061,3.60223143178153,1129967.43743001,0.0,1.0
2023-07-05,4.93,4.99,4.895,4.93,693777,3.71527216708849,3.76048846121127,3.68889599551686,3.71527216708849,920611.049790295,0.0,1.0
2023-07-06,4.83,4.89,4.795,4.88,657427,3.63991167688385,3.68512797100663,3.61353550531223,3.67759192198617,872376.225545796,0.0,1.0
2023-07-07,4.89,4.91,4.7901,4.8,754219,3.68512797100663,3.70020006904756,3.6098428412922,3.61730352982246,1000814.88051894,0.0,1.0
2023-07-10,4.91,4.98,4.9,4.95,554930,3.70020006904756,3.7529524121908,3.6926640200271,3.73034426512941,736367.290729051,0.0,1.0
2023-07-11,4.95,4.97,4.84,4.91,787906,3.73034426512941,3.74541636317034,3.64744772590431,3.70020006904756,1045516.02286624,0.0,1.0
2023-07-12,5.0,5.025,4.94,4.95,713665,3.76802451023173,3.78686463278289,3.72280821610895,3.73034426512941,947001.536298539,0.0,1.0
2023-07-13,5.02,5.07,4.97,5.07,564133,3.78309660827266,3.82077685337498,3.74541636317034,3.82077685337498,748579.260124433,0.0,1.0
2023-07-14,5.08,5.23,4.95,5.04,998505,3.82831290239544,3.94135363770239,3.73034426512941,3.79816870631358,1324971.47681583,0.0,1.0
2023-07-17,4.97,5.075,4.96,5.07,955821,3.74541636317034,3.82454487788521,3.73788031414988,3.82077685337498,1268331.71785979,0.0,1.0
2023-07-18,4.97,5.0308,4.95,5.0,549472,3.74541636317034,3.79123554121476,3.73034426512941,3.76802451023173,729124.768838364,0.0,1.0
2023-07-19,5.04,5.04,4.99,4.99,542780,3.79816870631358,3.79816870631358,3.76048846121127,3.76048846121127,720244.784138387,0.0,1.0
2023-07-20,4.94,5.0,4.9,4.97,339944,3.76576369552559,3.81150171611902,3.73527168179664,3.78863270582231,445944.965159482,0.057,1.0
2023-07-21,4.92,4.96,4.9,4.93,596919,3.75051768866112,3.78100970239007,3.73527168179664,3.75814069209335,783049.627756431,0.0,1.0
2023-07-24,4.96,4.97,4.9,4.92,595933,3.78100970239007,3.78863270582231,3.73527168179664,3.75051768866112,781756.174318079,0.0,1.0
2023-07-25,4.98,4.99,4.93,4.96,465329,3.79625570925454,3.80387871268678,3.75814069209335,3.78100970239007,610427.378311418,0.0,1.0
2023-07-26,4.98,5.02,4.9562,4.96,772721,3.79625570925454,3.8267477229835,3.77811296108582,3.78100970239007,1013670.01454063,0.0,1.0
2023-07-27,5.01,5.09,4.98,5.0,568460,3.81912471955126,3.88010874700916,3.79625570925454,3.81150171611902,745716.573596118,0.0,1.0
2023-07-28,5.04,5.1,4.99,5.03,487167,3.84199372984797,3.8877317504414,3.80387871268678,3.83437072641573,639074.879515006,0.0,1.0
2023-07-31,5.04,5.11,5.04,5.09,619414,3.84199372984797,3.89535475387364,3.84199372984797,3.88010874700916,812558.993979288,0.0,1.0
2023-08-01,5.11,5.125,5.02,5.02,733104,3.89535475387364,3.906789259022,3.8267477229835,3.8267477229835,961699.685060705,0.0,1.0
2023-08-02,5.13,5.22,5.0524,5.1,934771,3.91060076073811,3.97920779162826,3.85144625410395,3.8877317504414,1226250.26777085,0.0,1.0
2023-08-03,5.14,5.17,5.07,5.08,549829,3.91822376417035,3.94109277446707,3.86486274014469,3.87248574357692,721276.075614433,0.0,1.0
2023-08-04,5.15,5.19,5.12,5.14,513902,3.92584676760259,3.95633878133154,3.90297775730588,3.91822376417035,674146.357886557,0.0,1.0
2023-08-07,5.15,5.18,5.1,5.15,479053,3.92584676760259,3.9487157778993,3.8877317504414,3.92584676760259,628430.78093611,0.0,1.0
2023-08-08,5.08,5.11,5.015,5.1,768380,3.87248574357692,3.89535475387364,3.82293622126738,3.8877317504414,1007975.40868273,0.0,1.0
2023-08-09,5.09,5.12,5.06,5.07,814345,3.88010874700916,3.90297775730588,3.85723973671245,3.86486274014469,1068273.16455886,0.0,1.0
2023-08-10,5.14,5.15,5.07,5.07,468395,3.91822376417035,3.92584676760259,3.86486274014469,3.86486274014469,614449.415067998,0.0,1.0
2023-08-11,5.18,5.225,5.1,5.1,493976,3.9487157778993,3.98301929334438,3.8877317504414,3.8877317504414,648007.054425494,0.0,1.0
2023-08-14,5.24,5.25,5.1739,5.2,480283,3.99445379849273,4.00207680192497,3.94406574580564,3.96396178476378,630044.318186794,0.0,1.0
2023-08-15,5.24,5.27,5.23,5.23,521482,3.99445379849273,4.01732280878945,3.9868307950605,3.9868307950605,684089.945171254,0.0,1.0
2023-08-16,5.25,5.33,5.23,5.24,598970,4.00207680192497,4.06306082938288,3.9868307950605,3.99445379849273,785740.168326473,0.0,1.0
2023-08-17,5.3,5.33,5.25,5.26,455119,4.04019181908616,4.06306082938288,4.00207680192497,4.00969980535721,597033.707311846,0.0,1.0
2023-08-18,5.35,5.3686,5.24,5.24,521977,4.07830683624735,4.09248562263131,3.99445379849273,3.99445379849273,684739.295528236,0.0,1.0
2023-08-21,5.34,5.375,5.3,5.35,329595,4.07068383281511,4.09736434482795,4.04019181908616,4.07830683624735,432368.951332394,0.0,1.0
2023-08-22,5.32,5.33,5.25,5.31,691699,4.09888894551439,4.10659362398341,4.04495619623131,4.09118426704538,897764.913593725,0.057,1.0
2023-08-23,5.39,5.46,5.34,5.34,706200,4.15282169479748,4.20675444408056,4.11429830245242,4.11429830245242,916585.945591778,0.0,1.0
2023-08-24,5.35,5.4419,5.305,5.39,705123,4.12200298092143,4.19280897605165,4.08733192781088,4.15282169479748,915188.09361868,0.0,1.0
2023-08-25,5.45,5.45,5.34,5.4,286166,4.19904976561155,4.19904976561155,4.11429830245242,4.16052637326649,371418.48443248,0.0,1.0
2023-08-28,5.33,5.49,5.3,5.49,801127,4.10659362398341,4.2298684794876,4.08347958857637,4.2298684794876,1039792.9040415,0.0,1.0
2023-08-29,5.39,5.43,5.3,5.33,576320,4.15282169479748,4.18364040867353,4.08347958857637,4.10659362398341,748013.04469478,0.0,1.0
2023-08-30,5.38,5.43,5.33,5.43,545115,4.14511701632847,4.18364040867353,4.10659362398341,4.18364040867353,707511.679030391,0.0,1.0
2023-08-31,5.33,5.399,5.3,5.38,561216,4.10659362398341,4.15975590541959,4.08347958857637,4.14511701632847,728409.371341313,0.0,1.0
2023-09-01,5.4,5.41,5.32,5.38,447811,4.16052637326649,4.1682310517355,4.09888894551439,4.14511701632847,581219.58210337,0.0,1.0
2023-09-05,5.3,5.44,5.3,5.44,640632,4.08347958857637,4.19134508714254,4.08347958857637,4.19134508714254,831484.405970479,0.0,1.0
2023-09-06,5.29,5.31,5.26,5.3,404049,4.07577491010736,4.09118426704538,4.05266087470032,4.08347958857637,524420.32672106,0.0,1.0
2023-09-07,5.27,5.29,5.22,5.27,352528,4.06036555316933,4.07577491010736,4.02184216082427,4.06036555316933,457550.56673404,0.0,1.0
2023-09-08,5.38,5.38,5.26,5.34,366533,4.14511701632847,4.14511701632847,4.05266087470032,4.11429830245242,475727.834035105,0.0,1.0
2023-09-11,5.39,5.4,5.33,5.4,436046,4.15282169479748,4.16052637326649,4.10659362398341,4.16052637326649,565949.639240318,0.0,1.0
2023-09-12,5.38,5.4,5.3705,5.4,385999,4.14511701632847,4.16052637326649,4.13779757178291,4.16052637326649,500993.002566526,0.0,1.0
2023-09-13,5.26,5.38,5.26,5.38,462393,4.05266087470032,4.14511701632847,4.05266087470032,4.14511701632847,600145.745029764,0.0,1.0
2023-09-14,5.26,5.3201,5.24,5.3,742471,4.05266087470032,4.09896599229908,4.0372515177623,4.08347958857637,963662.536971784,0.0,1.0
2023-09-15,5.25,5.28,5.2,5.26,495822,4.04495619623131,4.06807023163835,4.00643280388625,4.05266087470032,643533.668529038,0.0,1.0
2023-09-18,5.2,5.27,5.15,5.22,1049665,4.00643280388625,4.06036555316933,3.96790941154119,4.02184216082427,1362373.52956612,0.0,1.0
2023-09-19,5.2,5.23,5.16,5.22,515330,4.00643280388625,4.02954683929329,3.9756140900102,4.02184216082427,668853.349393672,0.0,1.0
2023-09-20,5.21,5.28,5.21,5.21,550336,4.01413748235526,4.06807023163835,4.01413748235526,4.01413748235526,714288.081213817,0.0,1.0
2023-09-21,5.04,5.15,5.03,5.14,647730,3.92707461565543,4.01278457750505,3.91928280094183,4.00499276279145,831295.434771143,0.057,1.0
2023-09-22,5.13,5.14,5.0,5.0,533111,3.99720094807785,4.00499276279145,3.89590735680102,3.89590735680102,684193.630874405,0.0,1.0
2023-09-25,5.16,5.23,5.065,5.1,616206,4.02057639221865,4.07511909521387,3.94655415243943,3.97382550393704,790837.59387181,0.0,1.0
2023-09-26,5.13,5.2,5.08,5.11,608951,3.99720094807785,4.05174365107306,3.95824187450984,3.98161731865064,781526.540841588,0.0,1.0
2023-09-27,5.23,5.3,5.14,5.16,772643,4.07511909521387,4.12966179820908,4.00499276279145,4.02057639221865,991608.53844639,0.0,1.0
2023-09-28,5.3,5.36,5.21,5.265,555026,4.12966179820908,4.17641268649069,4.05953546578666,4.10239044671147,712319.299676237,0.0,1.0
2023-09-29,5.42,5.43,5.3426,5.37,606008,4.2231635747723,4.23095538948591,4.16285492888902,4.18420450120429,777749.500308449,0.0,1.0
2023-10-02,5.44,5.45,5.37,5.39,797302,4.23874720419951,4.24653901891311,4.18420450120429,4.1997881306315,1023255.85156454,0.0,1.0
2023-10-03,5.37,5.45,5.3,5.42,1027054,4.18420450120429,4.24653901891311,4.12966179820908,4.2231635747723,1318119.12596829,0.0,1.0
2023-10-04,5.45,5.5,5.34,5.34,891876,4.24653901891311,4.28549809248112,4.16082905706349,4.16082905706349,1144631.9410587,0.0,1.0
2023-10-05,5.43,5.53,5.42,5.48,746364,4.23095538948591,4.30887353662193,4.2231635747723,4.26991446305392,957882.120447608,0.0,1.0
2023-10-06,5.47,5.54,5.4,5.44,1433509,4.26212264834031,4.31666535133553,4.2075799453451,4.23874720419951,1839762.69032367,0.0,1.0
2023-10-09,5.41,5.48,5.3801,5.43,700232,4.2153717600587,4.26991446305392,4.19207423406503,4.23095538948591,898676.400476538,0.0,1.0
2023-10-10,5.48,5.545,5.42,5.44,835290,4.26991446305392,4.32056125869233,4.2231635747723,4.23874720419951,1072009.5776172,0.0,1.0
2023-10-11,5.56,5.62,5.5,5.55,816542,4.33224898076273,4.37899986904435,4.28549809248112,4.32445716604913,1047948.43051719,0.0,1.0
2023-10-12,5.4,5.65,5.2311,5.6,1511080,4.2075799453451,4.40237531318515,4.07597619483236,4.36341623961714,1939317.16235774,0.0,1.0
2023-10-13,5.4,5.44,5.3,5.3,987462,4.2075799453451,4.23874720419951,4.12966179820908,4.12966179820908,1267306.8294042,0.0,1.0
2023-10-16,5.49,5.55,5.45,5.45,623616,4.27770627776752,4.32445716604913,4.24653901891311,4.24653901891311,800347.573603572,0.0,1.0
2023-10-17,5.48,5.53,5.45,5.52,963829,4.26991446305392,4.30887353662193,4.24653901891311,4.30108172190832,1236976.28271044,0.0,1.0
2023-10-18,5.44,5.55,5.4,5.5,652848,4.23874720419951,4.32445716604913,4.2075799453451,4.28549809248112,837863.866116239,0.0,1.0
2023-10-19,5.43,5.51,5.43,5.45,1183088,4.23095538948591,4.29328990719472,4.23095538948591,4.24653901891311,1518372.86111886,0.0,1.0
2023-10-20,5.32,5.395,5.3,5.37,455414,4.18965877150382,4.24872350982389,4.17390817461846,4.2290352637172,578281.576647439,0.057,1.0
2023-10-23,5.37,5.42,5.315,5.34,575087,4.2290352637172,4.26841175593058,4.18572112228248,4.20540936838917,730241.532033371,0.0,1.0
2023-10-24,5.38,5.43,5.34,5.43,719681,4.23691056215987,4.27628705437326,4.20540936838917,4.27628705437326,913846.002457558,0.0,1.0
2023-10-25,5.41,5.44,5.28,5.37,671344,4.2605364574879,4.28416235281593,4.15815757773311,4.2290352637172,852468.011068607,0.0,1.0
2023-10-26,5.3,5.445,5.3,5.41,588782,4.17390817461846,4.28810000203727,4.17390817461846,4.2605364574879,747631.349193553,0.0,1.0
2023-10-27,5.33,5.42,5.29,5.33,730256,4.19753406994649,4.26841175593058,4.16603287617579,4.19753406994649,927274.064996361,0.0,1.0
2023-10-30,5.39,5.42,5.32,5.39,441753,4.24478586060255,4.26841175593058,4.18965877150382,4.24478586060255,560934.932454286,0.0,1.0
2023-10-31,5.45,5.51,5.39,5.41,719624,4.29203765125861,4.33928944191467,4.24478586060255,4.2605364574879,913773.624248127,0.0,1.0
2023-11-01,5.49,5.52,5.42,5.46,766260,4.32353884502931,4.34716474035734,4.26841175593058,4.29991294970128,972991.697492539,0.0,1.0
2023-11-02,5.5,5.59,5.475,5.52,735992,4.33141414347199,4.40229182945608,4.3117258973653,4.34716474035734,934557.598492585,0.0,1.0
2023-11-03,5.52,5.595,5.48,5.52,991169,4.34716474035734,4.40622947867741,4.31566354658664,4.34716474035734,1258579.6045885,0.0,1.0
2023-11-06,5.53,5.58,5.495,5.57,774356,4.35504003880002,4.3944165310134,4.32747649425065,4.38654123257072,983271.942817754,0.0,1.0
2023-11-07,5.69,5.73,5.53,5.56,1946667,4.48104481388284,4.51254600765355,4.35504003880002,4.37866593412805,2471864.41779906,0.0,1.0
2023-11-08,5.73,5.79,5.72,5.79,2490200,4.51254600765355,4.5597977983096,4.50467070921087,4.5597977983096,3162038.8968443,0.0,1.0
2023-11-09,5.76,5.8,5.75,5.76,2321816,4.53617190298157,4.56767309675228,4.5282966045389,4.53617190298157,2948226.04743212,0.0,1.0
2023-11-10,5.78,5.84,5.73,5.82,1697800,4.55192249986693,4.59917429052299,4.51254600765355,4.58342369363763,2155854.80646625,0.0,1.0
2023-11-13,5.79,5.83,5.77,5.79,775212,4.5597977983096,4.59129899208031,4.54404720142425,4.5597977983096,984358.885752337,0.0,1.0
2023-11-14,5.71,5.84,5.65,5.82,1270977,4.49679541076819,4.59917429052299,4.44954362011214,4.58342369363763,1613877.88570978,0.0,1.0
2023-11-15,5.71,5.84,5.67,5.71,1968395,4.49679541076819,4.59917429052299,4.46529421699749,4.49679541076819,2499454.48331614,0.0,1.0
2023-11-16,5.68,5.73,5.66,5.71,893199,4.47316951544016,4.51254600765355,4.45741891855481,4.49679541076819,1134177.96989095,0.0,1.0
2023-11-17,5.68,5.74,5.65,5.68,656952,4.47316951544016,4.52042130609622,4.44954362011214,4.47316951544016,834193.148084356,0.0,1.0
2023-11-20,5.62,5.72,5.59,5.62,1029499,4.47080692590736,4.55035865056763,4.44694140850928,4.47080692590736,1294125.30576363,0.057,1.0
2023-11-21,5.69,5.6999,5.61,5.65,624286,4.52649313316955,4.53436875391092,4.46285175344133,4.49467244330544,784754.827963846,0.0,1.0
2023-11-22,5.67,5.69,5.64,5.69,392804,4.5105827882375,4.52649313316955,4.48671727083942,4.52649313316955,493771.821638656,0.0,1.0
2023-11-24,5.73,5.74,5.67,5.69,266689,4.55831382303366,4.56626899549969,4.5105827882375,4.52649313316955,335239.746390036,0.0,1.0
2023-11-27,5.65,5.74,5.64,5.74,542633,4.49467244330544,4.56626899549969,4.48671727083942,4.56626899549969,682113.432885738,0.0,1.0
2023-11-28,5.65,5.69,5.625,5.66,701472,4.49467244330544,4.52649313316955,4.47478451214038,4.50262761577147,881781.008514455,0.0,1.0
2023-11-29,5.63,5.66,5.61,5.65,744970,4.47876209837339,4.50262761577147,4.46285175344133,4.49467244330544,936459.898489195,0.0,1.0
2023-11-30,5.66,5.66,5.57,5.64,1015966,4.50262761577147,4.50262761577147,4.43103106357723,4.48671727083942,1277113.73240328,0.0,1.0
2023-12-01,5.89,6.0,5.65,5.67,2515422,4.6855965824901,4.7731034796164,4.49467244330544,4.5105827882375,3161995.55791171,0.0,1.0
2023-12-04,5.75,5.82,5.69,5.8,604656,4.57422416796572,4.62991037522791,4.52649313316955,4.61400003029585,760079.058728382,0.0,1.0
2023-12-05,5.7,5.78,5.66,5.75,718027,4.53444830563558,4.5980896853638,4.50262761577147,4.57422416796572,902591.368152411,0.0,1.0
2023-12-06,5.71,5.79,5.65,5.76,592254,4.54240347810161,4.60604485782983,4.49467244330544,4.58217934043174,744489.201873659,0.0,1.0
2023-12-07,5.75,5.75,5.6705,5.69,571194,4.57422416796572,4.57422416796572,4.5109805468608,4.52649313316955,718015.860044884,0.0,1.0
2023-12-08,5.79,5.79,5.72,5.72,570852,4.60604485782983,4.60604485782983,4.55035865056763,4.55035865056763,717585.951075015,0.0,1.0
2023-12-11,5.78,5.82,5.73,5.76,506903,4.5980896853638,4.62991037522791,4.55831382303366,4.58217934043174,637199.258928371,0.0,1.0
2023-12-12,5.69,5.8,5.63,5.76,1030401,4.52649313316955,4.61400003029585,4.47876209837339,4.58217934043174,1295259.15924556,0.0,1.0
2023-12-13,5.72,5.73,5.62,5.7,784669,4.55035865056763,4.55831382303366,4.47080692590736,4.53444830563558,986363.279175832,0.0,1.0
2023-12-14,5.8,5.85,5.72,5.73,1119069,4.61400003029585,4.65377589262599,4.55035865056763,4.55831382303366,1406718.71638107,0.0,1.0
2023-12-15,5.82,5.84,5.72,5.78,618043,4.62991037522791,4.64582072015996,4.55035865056763,4.5980896853638,776907.103698079,0.0,1.0
2023-12-18,5.8,5.85,5.74,5.84,792200,4.61400003029585,4.65377589262599,4.56626899549969,4.64582072015996,995830.07581935,0.0,1.0
2023-12-19,5.84,5.85,5.765,5.81,674588,4.64582072015996,4.65377589262599,4.58615692666476,4.62195520276188,847986.643760191,0.0,1.0
2023-12-20,5.8,5.82,5.74,5.75,874099,4.65934451335221,4.67541121857067,4.61114439769684,4.61917775030607,1088087.43064,0.057,1.0
2023-12-21,5.72,5.79,5.7,5.79,944849,4.59507769247839,4.65131116074298,4.57901098725993,4.65131116074298,1176157.75873531,0.0,1.0
2023-12-22,5.75,5.84,5.7,5.72,1327938,4.61917775030607,4.69147792378912,4.57901098725993,4.59507769247839,1653030.88834242,0.0,1.0
2023-12-26,5.77,5.8,5.7275,5.74,631653,4.63524445552452,4.65934451335221,4.60110270693531,4.61114439769684,786288.154804033,0.0,1.0
2023-12-27,5.85,5.89,5.77,5.77,1021309,4.69951127639835,4.73164468683526,4.63524445552452,4.63524445552452,1271335.9535928,0.0,1.0
2023-12-28,5.71,5.88,5.67,5.81,1517378,4.58704433986916,4.72361133422603,4.55491092943225,4.66737786596144,1888847.74988836,0.0,1.0
2023-12-29,5.67,5.73,5.62,5.72,880314,4.55491092943225,4.60311104508761,4.51474416638611,4.59507769247839,1095823.92659919,0.0,1.0
2024-01-02,5.73,5.74,5.6313,5.65,646424,4.60311104508761,4.61114439769684,4.52382185483453,4.53884422421379,804675.247613867,0.0,1.0
2024-01-03,5.64,5.72,5.63,5.72,590596,4.53081087160456,4.59507769247839,4.52277751899533,4.59507769247839,735179.97868235,0.0,1.0
2024-01-04,5.6,5.68,5.59,5.63,539943,4.49867746116765,4.56294428204147,4.49064410855842,4.52277751899533,672126.603007274,0.0,1.0
2024-01-05,5.56,5.6,5.53,5.59,753359,4.46654405073074,4.49867746116765,4.44244399290305,4.49064410855842,937789.036092618,0.0,1.0
2024-01-08,5.58,5.61,5.5423,5.55,497337,4.48261075594919,4.50671081377688,4.4523250166124,4.45851069812151,619090.215744679,0.0,1.0
2024-01-09,5.58,5.6,5.54,5.6,471567,4.48261075594919,4.49867746116765,4.45047734551228,4.49867746116765,587011.454543038,0.0,1.0
2024-01-10,5.55,5.6,5.525,5.59,629431,4.45851069812151,4.49867746116765,4.43842731659844,4.49064410855842,783522.186337209,0.0,1.0
2024-01-11,5.62,5.62,5.47,5.54,798475,4.51474416638611,4.51474416638611,4.39424387724769,4.45047734551228,993949.897185875,0.0,1.0
2024-01-12,5.64,5.67,5.57,5.57,716584,4.53081087160456,4.55491092943225,4.47457740333997,4.47457740333997,892011.137637426,0.0,1.0
2024-01-16,5.7,5.809,5.59,5.61,1089686,4.57901098725993,4.66657453070051,4.49064410855842,4.50671081377688,1356452.34686733,0.0,1.0
2024-01-17,5.68,5.7399,5.59,5.7,600162,4.56294428204147,4.61106406417075,4.49064410855842,4.57901098725993,747087.83392701,0.0,1.0
2024-01-18,5.68,5.7,5.57,5.68,619353,4.56294428204147,4.57901098725993,4.47457740333997,4.56294428204147,770976.988223506,0.0,1.0
2024-01-19,5.74,5.75,5.625,5.66,704678,4.61114439769684,4.61917775030607,4.51876084269072,4.54687757682302,877190.426311592,0.0,1.0
2024-01-22,5.8,5.8,5.75,5.75,782682,4.65934451335221,4.65934451335221,4.61917775030607,4.61917775030607,974290.608258537,0.0,1.0
2024-01-23,5.77,5.79,5.74,5.78,774892,4.68103456539712,4.69725998850075,4.65669643074168,4.68914727694894,955157.834776785,0.057,1.0
2024-01-24,5.79,5.85,5.68,5.78,1119985,4.69725998850075,4.74593625781164,4.60802016143079,4.68914727694894,1380531.02572033,0.0,1.0
2024-01-25,5.79,5.85,5.76,5.85,555420,4.69725998850075,4.74593625781164,4.67292185384531,4.74593625781164,684629.296200918,0.0,1.0
2024-01-26,5.79,5.82,5.77,5.78,410801,4.69725998850075,4.7215981231562,4.68103456539712,4.68914727694894,506367.072681274,0.0,1.0
2024-01-29,5.76,5.8,5.75,5.79,719312,4.67292185384531,4.70537270005257,4.6648091422935,4.69725998850075,886648.065083854,0.0,1.0
2024-01-30,5.75,5.77,5.7148,5.76,432049,4.6648091422935,4.68103456539712,4.63625239763111,4.67292185384531,532558.069198642,0.0,1.0
2024-01-31,5.73,5.76,5.67,5.75,612652,4.64858371918987,4.67292185384531,4.59990744987898,4.6648091422935,755175.3764288,0.0,1.0
2024-02-01,5.74,5.76,5.68,5.73,887421,4.65669643074168,4.67292185384531,4.60802016143079,4.64858371918987,1093864.8494183,0.0,1.0
2024-02-02,5.8,5.8,5.71,5.75,826386,4.70537270005257,4.70537270005257,4.63235829608624,4.6648091422935,1018631.06400614,0.0,1.0
2024-02-05,5.81,5.82,5.764,5.82,565299,4.71348541160438,4.7215981231562,4.67616693846604,4.7215981231562,696806.48250528,0.0,1.0
2024-02-06,5.78,5.81,5.77,5.8,469926,4.68914727694894,4.71348541160438,4.68103456539712,4.70537270005257,579246.528116582,0.0,1.0
2024-02-07,5.8,5.85,5.76,5.81,732947,4.70537270005257,4.74593625781164,4.67292185384531,4.71348541160438,903455.022798195,0.0,1.0
2024-02-08,5.79,5.83,5.76,5.83,692070,4.69725998850075,4.72971083470801,4.67292185384531,4.72971083470801,853068.663393052,0.0,1.0
2024-02-09,5.76,5.8,5.75,5.8,474101,4.67292185384531,4.70537270005257,4.6648091422935,4.70537270005257,584392.772961274,0.0,1.0
2024-02-12,5.75,5.79,5.71,5.79,604156,4.6648091422935,4.69725998850075,4.63235829608624,4.69725998850075,744702.922249038,0.0,1.0
2024-02-13,5.78,5.83,5.7,5.71,532373,4.68914727694894,4.72971083470801,4.62424558453442,4.63235829608624,656220.792024722,0.0,1.0
2024-02-14,5.88,5.9,5.76,5.76,531903,4.77027439246709,4.78649981557072,4.67292185384531,4.67292185384531,655641.454281726,0.0,1.0
2024-02-15,5.88,5.89,5.8205,5.85,585737,4.77027439246709,4.7783871040189,4.72200375873379,4.74593625781164,721999.045891103,0.0,1.0
2024-02-16,5.88,5.89,5.85,5.87,383020,4.77027439246709,4.7783871040189,4.74593625781164,4.76216168091527,472123.28153627,0.0,1.0
2024-02-20,5.85,5.88,5.8,5.88,494869,4.74593625781164,4.77027439246709,4.70537270005257,4.77027439246709,609992.105400691,0.0,1.0
2024-02-21,5.74,5.8179,5.71,5.78,538265,4.70293888658702,4.76676448576213,4.67835906662228,4.73571197987335,656959.653209993,0.057,1.0
2024-02-22,5.68,5.77,5.645,5.75,983886,4.65377924665754,4.72751870655176,4.62510279003201,4.7111321599086,1200846.06162052,0.0,1.0
2024-02-23,5.7,5.7,5.65,5.68,567770,4.6701657933007,4.6701657933007,4.6291994266928,4.65377924665754,692970.901513265,0.0,1.0
2024-02-26,5.68,5.7,5.655,5.68,584614,4.65377924665754,4.6701657933007,4.63329606335359,4.65377924665754,713529.229471927,0.0,1.0
2024-02-27,5.69,5.705,5.65,5.67,814795,4.66197251997912,4.67426242996149,4.6291994266928,4.64558597333596,994468.227800872,0.0,1.0
2024-02-28,5.62,5.7,5.61,5.66,610810,4.60461960672806,4.6701657933007,4.59642633340648,4.63739270001438,745501.798885671,0.0,1.0
2024-02-29,5.75,5.75,5.63,5.67,952658,4.7111321599086,4.7111321599086,4.61281288004964,4.64558597333596,1162731.86870357,0.0,1.0
2024-03-01,5.68,5.89,5.68,5.73,1727045,4.65377924665754,4.82583798641073,4.65377924665754,4.69474561326544,2107881.59043975,0.0,1.0
2024-03-04,5.71,5.78,5.68,5.73,851173,4.67835906662228,4.73571197987335,4.65377924665754,4.69474561326544,1038868.06480397,0.0,1.0
2024-03-05,5.69,5.77,5.67,5.74,802941,4.66197251997912,4.72751870655176,4.64558597333596,4.70293888658702,980000.261781994,0.0,1.0
2024-03-06,5.71,5.7399,5.69,5.69,456493,4.67835906662228,4.70285695385381,4.66197251997912,4.66197251997912,557155.830256081,0.0,1.0
2024-03-07,5.68,5.735,5.66,5.71,625563,4.65377924665754,4.69884224992623,4.63739270001438,4.67835906662228,763508.033294015,0.0,1.0
2024-03-08,5.68,5.69,5.66,5.69,484171,4.65377924665754,4.66197251997912,4.63739270001438,4.66197251997912,590937.200550538,0.0,1.0
2024-03-11,5.66,5.696,5.65,5.67,544513,4.63739270001438,4.66688848397207,4.6291994266928,4.64558597333596,664585.421025578,0.0,1.0
2024-03-12,5.8,5.805,5.68,5.68,875592,4.75209852651651,4.7561951631773,4.65377924665754,4.65377924665754,1068671.78187964,0.0,1.0
2024-03-13,5.81,5.81,5.77,5.8,702108,4.76029179983809,4.76029179983809,4.72751870655176,4.75209852651651,856932.232628837,0.0,1.0
2024-03-14,5.8,5.84,5.75,5.84,730047,4.75209852651651,4.78487161980283,4.7111321599086,4.78487161980283,891032.156924554,0.0,1.0
2024-03-15,5.88,5.89,5.8,5.81,485958,4.81764471308915,4.82583798641073,4.75209852651651,4.76029179983809,593118.258022761,0.0,1.0
2024-03-18,5.88,5.9,5.86,5.86,535967,4.81764471308915,4.83403125973231,4.80125816644599,4.80125816644599,654154.913382813,0.0,1.0
2024-03-19,5.99,5.99,5.8611,5.88,1224446,4.90777071962653,4.90777071962653,4.80215942651136,4.81764471308915,1494452.76868153,0.0,1.0
2024-03-20,5.89,5.93,5.85,5.92,768569,4.87499762634021,4.90810457117104,4.84189068150937,4.89982783496333,928589.45931394,0.06,1.0
2024-03-21,5.85,5.91,5.85,5.88,891560,4.84189068150937,4.89155109875562,4.84189068150937,4.8667208901325,1077187.88859027,0.0,1.0
2024-03-22,5.86,5.89,5.85,5.86,637399,4.85016741771708,4.87499762634021,4.84189068150937,4.85016741771708,770109.115482471,0.0,1.0
2024-03-25,5.81,5.9,5.805,5.86,647503,4.80878373667854,4.88327436254792,4.80464536857469,4.85016741771708,782316.826041845,0.0,1.0
2024-03-26,5.82,5.87,5.81,5.82,765074,4.81706047288625,4.85844415392479,4.80878373667854,4.81706047288625,924366.780334822,0.0,1.0
2024-03-27,5.83,5.845,5.8,5.82,816495,4.82533720909396,4.83775231340552,4.80050700047083,4.81706047288625,986493.92648225,0.0,1.0
2024-03-28,5.93,5.93,5.81,5.85,1093931,4.90810457117104,4.90810457117104,4.80878373667854,4.84189068150937,1321693.68764126,0.0,1.0
2024-04-01,5.86,5.9,5.83,5.88,831428,4.85016741771708,4.88327436254792,4.82533720909396,4.8667208901325,1004536.06244654,0.0,1.0
2024-04-02,5.86,5.87,5.81,5.85,620327,4.85016741771708,4.85844415392479,4.80878373667854,4.84189068150937,749482.627490622,0.0,1.0
2024-04-03,5.87,5.91,5.84,5.89,676784,4.85844415392479,4.89155109875562,4.83361394530167,4.87499762634021,817694.297626272,0.0,1.0
2024-04-04,5.84,5.9,5.83,5.9,833223,4.83361394530167,4.88327436254792,4.82533720909396,4.88327436254792,1006704.79170763,0.0,1.0
2024-04-05,5.9,5.93,5.84,5.84,554689,4.88327436254792,4.90810457117104,4.83361394530167,4.83361394530167,670178.420671912,0.0,1.0
2024-04-08,5.92,5.93,5.87,5.93,723172,4.89982783496333,4.90810457117104,4.85844415392479,4.90810457117104,873740.544402626,0.0,1.0
2024-04-09,5.93,5.96,5.89,5.92,833464,4.90810457117104,4.93293477979417,4.87499762634021,4.89982783496333,1006995.9692853,0.0,1.0
2024-04-10,5.91,6.04,5.8909,5.93,830637,4.89155109875562,4.99914866945583,4.8757425325989,4.90810457117104,1003580.3717248,0.0,1.0
2024-04-11,5.88,5.9793,5.85,5.92,388825,4.8667208901325,4.94890888067504,4.84189068150937,4.89982783496333,469780.587712675,0.0,1.0
2024-04-12,5.83,5.8951,5.8,5.88,552234,4.82533720909396,4.87921876180614,4.80050700047083,4.8667208901325,667212.275637938,0.0,1.0
2024-04-15,5.78,5.8667,5.76,5.82,493996,4.78395352805542,4.85571283097625,4.76740005564,4.81706047288625,596848.791121226,0.0,1.0
2024-04-16,5.79,5.81,5.75,5.78,388528,4.79223026426312,4.80878373667854,4.75912331943229,4.78395352805542,469421.750614879,0.0,1.0
2024-04-17,5.88,5.88,5.83,5.87,504567,4.8667208901325,4.8667208901325,4.82533720909396,4.85844415392479,609620.7337502,0.0,1.0
2024-04-18,5.91,5.94,5.87,5.92,471267,4.89155109875562,4.91638130737875,4.85844415392479,4.89982783496333,569387.483391216,0.0,1.0
2024-04-19,5.96,5.98,5.93,5.94,418666,4.93293477979417,4.94948825220958,4.90810457117104,4.91638130737875,505834.654498334,0.0,1.0
2024-04-22,5.9,5.945,5.89,5.9,334338,4.93293477979417,4.9705588586231,4.92457387338773,4.93293477979417,399882.481333416,0.06,1.0
2024-04-23,5.87,5.98,5.84,5.95,492590,4.90785206057487,4.99982203104561,4.88276934135558,4.97473931182632,589158.610388372,0.0,1.0
2024-04-24,5.85,5.9151,5.82,5.85,455354,4.89113024776201,4.94555974846788,4.86604752854272,4.89113024776201,544622.769188954,0.0,1.0
2024-04-25,5.83,5.85,5.82,5.84,541875,4.87440843494915,4.89113024776201,4.86604752854272,4.88276934135558,648105.568534073,0.0,1.0
2024-04-26,5.89,5.98,5.83,5.83,498408,4.92457387338773,4.99982203104561,4.87440843494915,4.87440843494915,596117.18607046,0.0,1.0
2024-04-29,5.85,5.94,5.83,5.93,602742,4.89113024776201,4.96637840541989,4.87440843494915,4.95801749901346,720905.091745078,0.0,1.0
2024-04-30,5.91,5.96,5.85,5.86,817518,4.9412956862006,4.98310021823275,4.89113024776201,4.89949115416844,977786.331122192,0.0,1.0
2024-05-01,6.07,6.07,5.905,5.95,772643,5.07507018870349,5.07507018870349,4.93711523299738,4.97473931182632,924113.920717641,0.0,1.0
2024-05-02,6.12,6.185,6.03,6.03,644989,5.11687472073564,5.17122061237744,5.04162656307777,5.04162656307777,771434.302271231,0.0,1.0
2024-05-03,6.2,6.26,6.15,6.17,615941,5.18376197198709,5.23392741042567,5.14195743995494,5.1586792527678,736691.657648803,0.0,1.0
2024-05-06,6.17,6.28,6.1,6.23,639702,5.1586792527678,5.25064922323854,5.10015290792278,5.20884469120638,765110.82519471,0.0,1.0
2024-05-07,6.22,6.25,6.12,6.17,465118,5.20048378479995,5.22556650401924,5.11687472073564,5.1586792527678,556300.928858927,0.0,1.0
2024-05-08,6.2,6.24,6.15,6.23,678226,5.18376197198709,5.21720559761281,5.14195743995494,5.20884469120638,811187.169226464,0.0,1.0
2024-05-09,6.18,6.2,6.1646,6.2,396407,5.16704015917423,5.18376197198709,5.15416436330832,5.18376197198709,474119.647715591,0.0,1.0
2024-05-10,6.16,6.19,6.15,6.17,249080,5.15031834636137,5.17540106558066,5.14195743995494,5.1586792527678,297910.28375634,0.0,1.0
2024-05-13,6.16,6.1728,6.13,6.17,565512,5.15031834636137,5.1610203065616,5.12523562714207,5.1586792527678,676376.42680109,0.0,1.0
2024-05-14,6.14,6.1891,6.125,6.15,427881,5.1335965335485,5.17464858400408,5.12105517393886,5.14195743995494,511763.891616937,0.0,1.0
2024-05-15,6.12,6.17,6.11,6.14,391485,5.11687472073564,5.1586792527678,5.10851381432921,5.1335965335485,468232.726177738,0.0,1.0
2024-05-16,6.15,6.16,6.1,6.11,406583,5.14195743995494,5.15031834636137,5.10015290792278,5.10851381432921,486290.5769251,0.0,1.0
2024-05-17,6.17,6.27,6.15,6.18,604260,5.1586792527678,5.2422883168321,5.14195743995494,5.16704015917423,722720.684368902,0.0,1.0
2024-05-20,6.31,6.31,6.175,6.23,568494,5.27573194245783,5.27573194245783,5.16285970597101,5.20884469120638,679943.025749867,0.0,1.0
2024-05-21,6.35,6.37,6.28,6.34,1038243,5.30917556808355,5.32589738089641,5.25064922323854,5.30081466167712,1241782.82775829,0.0,1.0
2024-05-22,6.35,6.37,6.28,6.32,555481,5.35934100652213,5.37622082071591,5.30026165684394,5.33402128523148,658160.088284622,0.06,1.0
2024-05-23,6.21,6.36,6.2,6.3,742001,5.24118230716574,5.36778091361902,5.23274240006886,5.31714147103771,879157.781575387,0.0,1.0
2024-05-24,6.23,6.32,6.21,6.28,590681,5.25806212135951,5.33402128523148,5.24118230716574,5.30026165684394,699866.708506769,0.0,1.0
2024-05-28,6.3,6.3,6.215,6.27,409517,5.31714147103771,5.31714147103771,5.24540226071418,5.29182174974705,485215.056633896,0.0,1.0
2024-05-29,6.23,6.3,6.205,6.29,456698,5.25806212135951,5.31714147103771,5.2369623536173,5.30870156394082,541117.330744724,0.0,1.0
2024-05-30,6.3,6.37,6.25,6.25,639561,5.31714147103771,5.37622082071591,5.27494193555328,5.27494193555328,757782.037951614,0.0,1.0
2024-05-31,6.32,6.4196,6.29,6.37,392251,5.33402128523148,5.41808275991646,5.30870156394082,5.37622082071591,464757.485476067,0.0,1.0
2024-06-03,6.36,6.41,6.27,6.34,695348,5.36778091361902,5.40998044910345,5.29182174974705,5.35090109942525,823881.106767891,0.0,1.0
2024-06-04,6.27,6.36,6.27,6.36,529702,5.29182174974705,5.36778091361902,5.29182174974705,5.36778091361902,627615.913207726,0.0,1.0
2024-06-05,6.3,6.32,6.25,6.29,347826,5.31714147103771,5.33402128523148,5.27494193555328,5.30870156394082,412120.650153087,0.0,1.0
2024-06-06,6.32,6.35,6.3,6.31,390580,5.33402128523148,5.35934100652213,5.31714147103771,5.32558137813459,462777.60586268,0.0,1.0
2024-06-07,6.33,6.3978,6.31,6.33,432066,5.34246119232836,5.39968376244525,5.32558137813459,5.34246119232836,511932.175366545,0.0,1.0
2024-06-10,6.41,6.42,6.33,6.36,745618,5.40998044910345,5.41842035620033,5.34246119232836,5.36778091361902,883443.373772645,0.0,1.0
2024-06-11,6.37,6.41,6.37,6.37,335367,5.37622082071591,5.40998044910345,5.37622082071591,5.37622082071591,397358.639319344,0.0,1.0
2024-06-12,6.41,6.4694,6.37,6.44,450597,5.40998044910345,5.46011349725894,5.37622082071591,5.4353001703941,533888.578188607,0.0,1.0
2024-06-13,6.49,6.495,6.41,6.45,422708,5.47749970587853,5.48171965942697,5.40998044910345,5.44374007749099,500844.375592713,0.0,1.0
2024-06-14,6.43,6.5,6.4,6.45,582550,5.42686026329722,5.48593961297541,5.40154054200656,5.44374007749099,690232.716204886,0.0,1.0
2024-06-17,6.4,6.47,6.38,6.45,455249,5.40154054200656,5.46061989168476,5.38466072781279,5.44374007749099,539400.487202057,0.0,1.0
2024-06-18,6.41,6.42,6.38,6.4,412869,5.40998044910345,5.41842035620033,5.38466072781279,5.40154054200656,489186.664332323,0.0,1.0
2024-06-20,6.41,6.4499,6.37,6.41,522915,5.40998044910345,5.44365567842002,5.37622082071591,5.40998044910345,619574.355496142,0.0,1.0
2024-06-21,6.4,6.41,6.37,6.38,332184,5.45217998458787,5.46069901581379,5.42662289091012,5.43514192213603,389931.66146563,0.06,1.0
2024-06-24,6.38,6.43,6.35,6.42,481238,5.43514192213603,5.47773707826563,5.40958482845828,5.46921804703971,564897.565507059,0.0,1.0
2024-06-25,6.47,6.5,6.31,6.37,938127,5.5118132031693,5.53737029684706,5.3755087035546,5.42662289091012,1101213.24258774,0.0,1.0
2024-06-26,6.37,6.47,6.35,6.47,540775,5.42662289091012,5.5118132031693,5.40958482845828,5.5118132031693,634784.620057184,0.0,1.0
2024-06-27,6.36,6.43,6.35,6.37,568052,5.4181038596842,5.47773707826563,5.40958482845828,5.42662289091012,666803.519010168,0.0,1.0
2024-06-28,6.37,6.47,6.37,6.41,518362,5.42662289091012,5.5118132031693,5.42662289091012,5.46069901581379,608475.290503596,0.0,1.0
2024-07-01,6.47,6.47,6.41,6.41,413769,5.5118132031693,5.5118132031693,5.46069901581379,5.46069901581379,485699.593095911,0.0,1.0
2024-07-02,6.38,6.48,6.37,6.43,524852,5.43514192213603,5.52033223439522,5.42662289091012,5.47773707826563,616093.527633958,0.0,1.0
2024-07-03,6.4,6.43,6.37,6.38,260151,5.45217998458787,5.47773707826563,5.42662289091012,5.43514192213603,305376.272372977,0.0,1.0
2024-07-05,6.46,6.475,6.39,6.43,588875,5.50329417194338,5.51607271878226,5.44366095336195,5.47773707826563,691246.439158938,0.0,1.0
2024-07-08,6.47,6.52,6.43,6.47,620625,5.5118132031693,5.55440835929889,5.47773707826563,5.5118132031693,728515.935135667,0.0,1.0
2024-07-09,6.48,6.56,6.45,6.47,645234,5.52033223439522,5.58848448420257,5.49477514071746,5.5118132031693,757403.022584213,0.0,1.0
2024-07-10,6.53,6.5599,6.49,6.5,465289,5.56292739052481,5.58839929389031,5.52885126562114,5.53737029684706,546175.953181615,0.0,1.0
2024-07-11,6.61,6.64,6.51,6.53,674847,5.63107964033216,5.65663673400992,5.54588932807298,5.56292739052481,792164.017367169,0.0,1.0
2024-07-12,6.56,6.63,6.53,6.58,717994,5.58848448420257,5.648117702784,5.56292739052481,5.60552254665441,842811.795096553,0.0,1.0
2024-07-15,6.5,6.56,6.36,6.53,1900749,5.53737029684706,5.58848448420257,5.4181038596842,5.56292739052481,2231179.75459123,0.0,1.0
2024-07-16,6.38,6.5299,6.36,6.5,1105063,5.43514192213603,5.56284220021255,5.4181038596842,5.53737029684706,1297169.79630022,0.0,1.0
2024-07-17,6.41,6.45,6.34,6.4,790383,5.46069901581379,5.49477514071746,5.40106579723236,5.45217998458787,927785.072081102,0.0,1.0
2024-07-18,6.3,6.45,6.29,6.41,800668,5.36698967232869,5.49477514071746,5.35847064110277,5.46069901581379,939858.041092776,0.0,1.0
2024-07-19,6.17,6.34,6.17,6.28,3264958,5.25624226639175,5.40106579723236,5.25624226639175,5.34995160987685,3832546.1116595,0.0,1.0
2024-07-22,6.2,6.27,6.18,6.23,684976,5.2817993600695,5.34143257865093,5.26476129761766,5.30735645374726,804053.866965541,0.0,1.0
2024-07-23,6.23,6.295,6.2,6.2,615167,5.30735645374726,5.36273015671573,5.2817993600695,5.2817993600695,722109.103354848,0.0,1.0
2024-07-24,6.17,6.19,6.06,6.17,1144465,5.30735645374726,5.32456020238177,5.21273583625743,5.30735645374726,1330483.28514176,0.06,1.0
2024-07-25,6.2,6.24,6.1701,6.19,448012,5.33316207669903,5.36756957396805,5.30744247249043,5.32456020238177,520830.674195307,0.0,1.0
2024-07-26,6.29,6.3,6.22,6.22,623271,5.41057894555433,5.41918081987159,5.35036582533354,5.35036582533354,724575.804077533,0.0,1.0
2024-07-29,6.4,6.435,6.304,6.32,777914,5.50519956304416,5.53530612315455,5.42262156959849,5.4363845685061,904354.064368741,0.0,1.0
2024-07-30,6.5,6.5,6.42,6.42,837253,5.59121830621672,5.59121830621672,5.52240331167867,5.52240331167867,973337.866981339,0.0,1.0
2024-07-31,6.5,6.56,6.5,6.54,650146,5.59121830621672,5.64282955212026,5.59121830621672,5.62562580348575,755818.994815725,0.0,1.0
2024-08-01,6.39,6.555,6.38,6.47,648081,5.4965976887269,5.63852861496163,5.48799581440964,5.56541268326495,753418.355229701,0.0,1.0
2024-08-02,6.24,6.38,6.06,6.38,1277354,5.36756957396805,5.48799581440964,5.21273583625743,5.48799581440964,1484971.70836065,0.0,1.0
2024-08-05,5.97,6.08,5.66,6.07,2215571,5.13531896740213,5.22993958489195,4.86866086356718,5.22133771057469,2575683.99430723,0.0,1.0
2024-08-06,6.06,6.12,6.0,6.01,798453,5.21273583625743,5.26434708216097,5.1611245903539,5.16972646467115,928231.418585364,0.0,1.0
2024-08-07,6.01,6.15,5.99,6.12,863511,5.16972646467115,5.29015270511274,5.15252271603664,5.26434708216097,1003863.77218705,0.0,1.0
2024-08-08,6.06,6.13,6.05,6.06,650288,5.21273583625743,5.27294895647823,5.20413396194018,5.21273583625743,755984.075116556,0.0,1.0
2024-08-09,6.13,6.2,6.09,6.13,581171,5.27294895647823,5.33316207669903,5.2385414592092,5.27294895647823,675632.982493239,0.0,1.0
2024-08-12,6.14,6.15,6.0,6.1,962524,5.28155083079549,5.29015270511274,5.1611245903539,5.24714333352646,1118970.08082186,0.0,1.0
2024-08-13,6.23,6.25,6.17,6.17,714078,5.3589676996508,5.37617144828531,5.30735645374726,5.30735645374726,830142.331384062,0.0,1.0
2024-08-14,6.18,6.29,6.09,6.24,1006654,5.31595832806451,5.41057894555433,5.2385414592092,5.36756957396805,1170272.85318564,0.0,1.0
2024-08-15,6.25,6.26,6.18,6.18,388930,5.37617144828531,5.38477332260256,5.31595832806451,5.31595832806451,452145.643676466,0.0,1.0
2024-08-16,6.23,6.2499,6.18,6.21,457504,5.3589676996508,5.37608542954214,5.31595832806451,5.34176395101628,531865.478529704,0.0,1.0
2024-08-19,6.28,6.29,6.23,6.23,555290,5.40197707123708,5.41057894555433,5.3589676996508,5.3589676996508,645545.353860861,0.0,1.0
2024-08-20,6.35,6.37,6.285,6.3,513567,5.46219019145787,5.47939394009239,5.40627800839571,5.41918081987159,597040.808849901,0.0,1.0
2024-08-21,6.39,6.41,6.34,6.35,558061,5.4965976887269,5.51380143736141,5.45358831714062,5.46219019145787,648766.744801718,0.0,1.0
2024-08-22,6.36,6.42,6.31,6.4,716777,5.47079206577513,5.52240331167867,5.42778269418885,5.50519956304416,833280.019637175,0.0,1.0
2024-08-23,6.26,6.32,6.2555,6.28,744830,5.4363845685061,5.48849049088795,5.43247662432746,5.45375320930005,857672.179229454,0.06,1.0
2024-08-26,6.14,6.28,6.13,6.27,1105658,5.33217272374241,5.45375320930005,5.32348840334543,5.44506888890308,1273165.83158906,0.0,1.0
2024-08-27,6.11,6.18,6.08,6.14,624984,5.30611976255148,5.36691000533031,5.28006680136056,5.33217272374241,719669.440360271,0.0,1.0
2024-08-28,6.12,6.13,6.07,6.08,448175,5.31480408294846,5.32348840334543,5.27138248096359,5.28006680136056,516073.773782152,0.0,1.0
2024-08-29,6.3,6.31,6.1305,6.15,854621,5.471121850094,5.47980617049098,5.32392261936528,5.34085704413938,984096.579736658,0.0,1.0
2024-08-30,6.29,6.37,6.26,6.31,528019,5.46243752969703,5.53191209287283,5.4363845685061,5.47980617049098,608014.186330514,0.0,1.0
2024-09-03,6.26,6.32,6.225,6.3,800511,5.4363845685061,5.48849049088795,5.40598944711669,5.471121850094,921788.883190995,0.0,1.0
2024-09-04,6.25,6.26,6.22,6.22,559028,5.42770024810913,5.4363845685061,5.40164728691821,5.40164728691821,643721.067908493,0.0,1.0
2024-09-05,6.23,6.29,6.21,6.25,727850,5.41033160731518,5.46243752969703,5.39296296652123,5.42770024810913,838119.69933026,0.0,1.0
2024-09-06,6.1,6.23,6.09,6.23,1098417,5.29743544215451,5.41033160731518,5.28875112175754,5.41033160731518,1264827.81586762,0.0,1.0
2024-09-09,6.13,6.15,6.075,6.12,972362,5.32348840334543,5.34085704413938,5.27572464116207,5.31480408294846,1119675.40987864,0.0,1.0
2024-09-10,6.3,6.3,6.13,6.15,869058,5.471121850094,5.471121850094,5.32348840334543,5.34085704413938,1000720.7936533,0.0,1.0
2024-09-11,6.33,6.33,6.25,6.31,533581,5.49717481128493,5.49717481128493,5.42770024810913,5.47980617049098,614418.832573111,0.0,1.0
2024-09-12,6.4,6.4,6.29,6.31,582871,5.55796505406375,5.55796505406375,5.46243752969703,5.47980617049098,671176.296308756,0.0,1.0
2024-09-13,6.33,6.38,6.3,6.38,340001,5.49717481128493,5.5405964132698,5.471121850094,5.5405964132698,391511.349717644,0.0,1.0
2024-09-16,6.37,6.39,6.29,6.37,500671,5.53191209287283,5.54928073366677,5.46243752969703,5.53191209287283,576522.948386866,0.0,1.0
2024-09-17,6.31,6.4,6.3,6.39,441528,5.47980617049098,5.55796505406375,5.471121850094,5.54928073366677,508419.749407008,0.0,1.0
2024-09-18,6.31,6.36,6.285,6.31,561047,5.47980617049098,5.52322777247585,5.45809536949854,5.47980617049098,646045.947585552,0.0,1.0
2024-09-19,6.37,6.4,6.325,6.36,368060,5.53191209287283,5.55796505406375,5.49283265108644,5.52322777247585,423821.304575799,0.0,1.0
2024-09-20,6.33,6.39,6.33,6.39,266475,5.49717481128493,5.54928073366677,5.49717481128493,5.54928073366677,306846.117852622,0.0,1.0
2024-09-23,6.36,6.39,6.26,6.31,425728,5.5753336948577,5.60163243870137,5.4876712153788,5.53150245511825,485644.488418214,0.06,1.0
2024-09-24,6.33,6.4,6.3,6.33,489439,5.54903495101403,5.61039868664926,5.52273620717036,5.54903495101403,558322.104176663,0.0,1.0
2024-09-25,6.33,6.35,6.3,6.34,433582,5.54903495101403,5.56656744690981,5.52273620717036,5.55780119896192,494603.851701899,0.0,1.0
2024-09-26,6.39,6.41,6.31,6.36,502730,5.60163243870137,5.61916493459715,5.53150245511825,5.5753336948577,573483.664834093,0.0,1.0
2024-09-27,6.4,6.42,6.3899,6.39,541806,5.61039868664926,5.62793118254503,5.60154477622189,5.60163243870137,618059.17790683,0.0,1.0
2024-09-30,6.35,6.47,6.35,6.45,967153,5.56656744690981,5.67176242228448,5.56656744690981,5.6542299263887,1103269.04480594,0.0,1.0
2024-10-01,6.35,6.44,6.35,6.35,494002,5.56656744690981,5.64546367844081,5.56656744690981,5.56656744690981,563527.295755916,0.0,1.0
2024-10-02,6.44,6.45,6.3331,6.35,327132,5.64546367844081,5.6542299263887,5.55175248787787,5.56656744690981,373172.196297231,0.0,1.0
2024-10-03,6.46,6.48,6.4111,6.44,374005,5.66299617433659,5.68052867023237,5.62012922187141,5.64546367844081,426642.05053662,0.0,1.0
2024-10-04,6.62,6.75,6.5,6.56,3497254,5.80325614150282,5.91721736482539,5.69806116612815,5.75065865381549,3989453.66454298,0.0,1.0
2024-10-07,6.7,6.745,6.625,6.65,1161906,5.87338612508594,5.91283424085144,5.80763926547677,5.82955488534649,1325431.36688227,0.0,1.0
2024-10-08,6.64,6.7499,6.615,6.74,912131,5.8207886373986,5.91712970234591,5.79887301752888,5.9084511168775,1040503.30930875,0.0,1.0
2024-10-09,6.72,6.72,6.6206,6.65,545178,5.89091862098172,5.89091862098172,5.8037821163797,5.82955488534649,621905.749461781,0.0,1.0
2024-10-10,6.68,6.73,6.67,6.73,576483,5.85585362919016,5.89968486892961,5.84708738124227,5.89968486892961,657616.580579143,0.0,1.0
2024-10-11,6.66,6.71,6.652,6.68,530497,5.83832113329438,5.88215237303383,5.83130813493607,5.85585362919016,605158.561739885,0.0,1.0
2024-10-14,6.7,6.73,6.63,6.73,569107,5.87338612508594,5.89968486892961,5.81202238945071,5.89968486892961,649202.490487412,0.0,1.0
2024-10-15,6.65,6.6725,6.64,6.67,536785,5.82955488534649,5.84927894322924,5.8207886373986,5.84708738124227,612331.52791353,0.0,1.0
2024-10-16,6.69,6.7,6.65,6.66,503152,5.86461987713805,5.87338612508594,5.82955488534649,5.83832113329438,573965.05664791,0.0,1.0
2024-10-17,6.68,6.74,6.67,6.73,864266,5.85585362919016,5.9084511168775,5.84708738124227,5.89968486892961,985901.84208522,0.0,1.0
2024-10-18,6.66,6.74,6.65,6.69,646977,5.83832113329438,5.9084511168775,5.82955488534649,5.86461987713805,738031.828264411,0.0,1.0
2024-10-21,6.62,6.68,6.62,6.66,535131,5.80325614150282,5.85585362919016,5.80325614150282,5.83832113329438,610444.745780704,0.0,1.0
2024-10-22,6.63,6.65,6.62,6.62,557078,5.81202238945071,5.82955488534649,5.80325614150282,5.80325614150282,635480.54231585,0.0,1.0
2024-10-23,6.63,6.64,6.6,6.63,663501,5.81202238945071,5.8207886373986,5.78572364560704,5.81202238945071,756881.397770346,0.0,1.0
2024-10-24,6.62,6.64,6.6,6.62,542794,5.85585362919016,5.87354502988258,5.83816222849774,5.85585362919016,613624.674989859,0.06,1.0
2024-10-25,6.62,6.64,6.6,6.62,487525,5.85585362919016,5.87354502988258,5.83816222849774,5.85585362919016,551143.471877786,0.0,1.0
2024-10-28,6.61,6.68,6.6,6.64,511676,5.84700792884395,5.90892783126741,5.83816222849774,5.87354502988258,578446.001982541,0.0,1.0
2024-10-29,6.6,6.63,6.58,6.62,713906,5.83816222849774,5.86469932953637,5.82047082780532,5.85585362919016,807065.548298822,0.0,1.0
2024-10-30,6.67,6.68,6.6,6.62,629076,5.9000821309212,5.90892783126741,5.83816222849774,5.85585362919016,711165.849371808,0.0,1.0
2024-10-31,6.66,6.68,6.61,6.68,730455,5.891236430575,5.90892783126741,5.84700792884395,5.90892783126741,825774.072612662,0.0,1.0
2024-11-01,6.67,6.75,6.62,6.65,561163,5.9000821309212,5.97084773369087,5.85585362919016,5.88239073022879,634390.696086056,0.0,1.0
2024-11-04,6.62,6.7,6.6,6.7,495291,5.85585362919016,5.92661923195983,5.83816222849774,5.92661923195983,559922.878477659,0.0,1.0
2024-11-05,6.59,6.63,6.55,6.6,706714,5.82931652815153,5.86469932953637,5.7939337267667,5.83816222849774,798935.044530307,0.0,1.0
2024-11-06,6.59,6.7,6.56,6.63,635534,5.82931652815153,5.92661923195983,5.80277942711291,5.86469932953637,718466.571470955,0.0,1.0
2024-11-07,6.61,6.63,6.57,6.6,622594,5.84700792884395,5.86469932953637,5.81162512745912,5.83816222849774,703837.995446959,0.0,1.0
2024-11-08,6.51,6.61,6.505,6.61,1057270,5.75855092538186,5.84700792884395,5.75412807520876,5.84700792884395,1195236.05663756,0.0,1.0
2024-11-11,6.52,6.55,6.49,6.55,853038,5.76739662572807,5.7939337267667,5.74085952468945,5.7939337267667,964353.263860691,0.0,1.0
2024-11-12,6.53,6.56,6.5,6.54,532344,5.77624232607428,5.80277942711291,5.74970522503566,5.78508802642049,601811.025882382,0.0,1.0
2024-11-13,6.51,6.5338,6.49,6.53,782680,5.75855092538186,5.77960369220584,5.74085952468945,5.77624232607428,884814.055831611,0.0,1.0
2024-11-14,6.5,6.528,6.49,6.5,512670,5.74970522503566,5.77447318600504,5.74085952468945,5.74970522503566,579569.711763673,0.0,1.0
2024-11-15,6.55,6.55,6.51,6.52,578101,5.7939337267667,5.7939337267667,5.75855092538186,5.76739662572807,653538.982074807,0.0,1.0
2024-11-18,6.63,6.685,6.57,6.58,709845,5.86469932953637,5.91335068144052,5.81162512745912,5.82047082780532,802474.6172916,0.0,1.0
2024-11-19,6.59,6.626,6.57,6.61,564462,5.82931652815153,5.86116104939789,5.81162512745912,5.84700792884395,638120.191627259,0.0,1.0
2024-11-20,6.56,6.595,6.53,6.59,692865,5.80277942711291,5.83373937832464,5.77624232607428,5.82931652815153,783278.850607871,0.0,1.0
2024-11-21,6.51,6.55,6.47,6.55,551824,5.81162512745912,5.84733403761247,5.77591621730576,5.84733403761247,618135.919164251,0.06,1.0
2024-11-22,6.5,6.54,6.461,6.54,695199,5.80269789992078,5.83840681007414,5.76788171252125,5.83840681007414,778740.092614798,0.0,1.0
2024-11-25,6.54,6.55,6.5,6.5,549384,5.83840681007414,5.84733403761247,5.80269789992078,5.80269789992078,615402.707773009,0.0,1.0
2024-11-26,6.64,6.64,6.51,6.54,622522,5.92767908545753,5.92767908545753,5.81162512745912,5.83840681007414,697329.599056888,0.0,1.0
2024-11-27,6.77,6.775,6.625,6.64,851681,6.04373304345595,6.04819665722512,5.91428824415002,5.92767908545753,954026.315944447,0.0,1.0
2024-11-29,6.8,6.81,6.75,6.78,471754,6.07051472607097,6.07944195360931,6.02587858837927,6.05266027099429,528444.019124598,0.0,1.0
2024-12-02,6.76,6.79,6.67,6.77,653204,6.03480581591761,6.06158749853263,5.95446076807255,6.04373304345595,731698.612133154,0.0,1.0
2024-12-03,6.61,6.8,6.57,6.76,1439473,5.90089740284251,6.07051472607097,5.86518849268916,6.03480581591761,1612452.45942025,0.0,1.0
2024-12-04,6.59,6.65,6.5413,6.61,684822,5.88304294776583,5.93660631299587,5.83956734965412,5.90089740284251,767116.103021799,0.0,1.0
2024-12-05,6.54,6.5995,6.51,6.55,706607,5.83840681007414,5.89152381392726,5.81162512745912,5.84733403761247,791518.976037457,0.0,1.0
2024-12-06,6.74,6.74,6.61,6.64,1357673,6.01695136084093,6.01695136084093,5.90089740284251,5.92767908545753,1520822.66769747,0.0,1.0
2024-12-09,6.71,6.84,6.705,6.75,1205284,5.99016967822591,6.10622363622433,5.98570606445674,6.02587858837927,1350121.29445977,0.0,1.0
2024-12-10,6.6,6.73,6.6,6.66,922666,5.89197017530417,6.00802413330259,5.89197017530417,5.94553354053421,1033541.48422614,0.0,1.0
2024-12-11,6.68,6.72,6.6,6.61,1203207,5.96338799561089,5.99909690576425,5.89197017530417,5.90089740284251,1347794.7042714,0.0,1.0
2024-12-12,6.69,6.7276,6.66,6.7,729455,5.97231522314923,6.00588159869339,5.94553354053421,5.98124245068757,817112.588278072,0.0,1.0
2024-12-13,6.69,6.73,6.68,6.72,729604,5.97231522314923,6.00802413330259,5.96338799561089,5.99909690576425,817279.493399915,0.0,1.0
2024-12-16,6.69,6.77,6.69,6.7,922632,5.97231522314923,6.04373304345595,5.97231522314923,5.98124245068757,1033503.39849363,0.0,1.0
2024-12-17,6.64,6.7399,6.62,6.71,681111,5.92767908545753,6.01686208856554,5.90982463038085,5.99016967822591,762959.157336184,0.0,1.0
2024-12-18,6.62,6.75,6.6,6.62,743766,5.90982463038085,6.02587858837927,5.89197017530417,5.90982463038085,833143.321155149,0.0,1.0
2024-12-19,6.68,6.74,6.65,6.67,944482,5.96338799561089,6.01695136084093,5.93660631299587,5.95446076807255,1057979.08246849,0.0,1.0
2024-12-20,6.82,6.82,6.67,6.68,710676,6.08836918114765,6.08836918114765,5.95446076807255,5.96338799561089,796076.942082934,0.0,1.0
2024-12-23,6.8,6.83,6.685,6.69,566546,6.124078091301,6.15109608288027,6.02050912358047,6.02501212217702,629076.36750621,0.06,1.0
2024-12-24,6.76,6.8,6.75,6.8,388537,6.08805410252865,6.124078091301,6.07904810533556,6.124078091301,431420.298796144,0.0,1.0
2024-12-26,6.66,6.7871,6.66,6.75,634266,5.99799413059775,6.11246035492192,5.99799413059775,6.07904810533556,704270.705843292,0.0,1.0
2024-12-27,6.67,6.71,6.65,6.66,473421,6.00700012779084,6.0430241165632,5.98898813340466,5.99799413059775,525673.048580623,0.0,1.0
2024-12-30,6.71,6.82,6.67,6.71,961622,6.0430241165632,6.14209008568718,6.00700012779084,6.0430241165632,1067757.38364415,0.0,1.0
2024-12-31,6.82,6.838,6.76,6.8,687887,6.14209008568718,6.15830088063475,6.08805410252865,6.124078091301,763809.920491442,0.0,1.0
2025-01-02,6.75,6.84,6.72,6.84,867508,6.07904810533556,6.16010208007336,6.05203011375629,6.16010208007336,963255.907591929,0.0,1.0
2025-01-03,6.75,6.835,6.715,6.78,718546,6.07904810533556,6.15559908147682,6.04752711515974,6.10606609691483,797852.791416967,0.0,1.0
2025-01-06,6.73,6.78,6.7,6.75,577395,6.06103611094938,6.10606609691483,6.03401811937011,6.07904810533556,641122.78476284,0.0,1.0
2025-01-07,6.87,6.89,6.71,6.73,1956522,6.18712007165263,6.20513206603881,6.0430241165632,6.06103611094938,2172465.70041265,0.0,1.0
2025-01-08,6.78,6.905,6.77,6.88,963183,6.10606609691483,6.21864106182845,6.09706009972174,6.19612606884572,1069490.67310286,0.0,1.0
2025-01-10,6.82,6.9,6.75,6.78,1124916,6.14209008568718,6.2141380632319,6.07904810533556,6.10606609691483,1249074.33999996,0.0,1.0
2025-01-13,6.96,6.96,6.79,6.84,981219,6.26817404639044,6.26817404639044,6.11507209410791,6.16010208007336,1089517.32824533,0.0,1.0
2025-01-14,6.91,6.98,6.9072,6.95,810185,6.22314406042499,6.28618604077662,6.22062238121093,6.25916804919735,899606.098724585,0.0,1.0
2025-01-15,6.95,7.0212,6.9,6.97,1298212,6.25916804919735,6.32329074921215,6.2141380632319,6.27718004358353,1441497.22919758,0.0,1.0
2025-01-16,6.99,7.0,6.92,6.98,669100,6.29519203796971,6.3041980351628,6.23215005761808,6.28618604077662,742949.376570314,0.0,1.0
2025-01-17,6.98,7.01,6.94,7.01,662749,6.28618604077662,6.31320403235589,6.25016205200426,6.31320403235589,735897.40901599,0.0,1.0
2025-01-21,7.02,7.09,6.98,7.0,1020578,6.32221002954898,6.38525200990061,6.28618604077662,6.3041980351628,1133220.42869732,0.0,1.0
2025-01-22,7.1,7.12,7.02,7.06,856846,6.3942580070937,6.41227000147988,6.32221002954898,6.35823401832134,951417.129751557,0.0,1.0
2025-01-23,7.06,7.1099,7.04,7.1,942868,6.35823401832134,6.40317394431485,6.34022202393516,6.3942580070937,1046933.48197295,0.0,1.0
2025-01-24,6.96,7.0,6.93,6.96,819155,6.32626272828587,6.36262056005763,6.29899435445705,6.32626272828587,901214.357492358,0.0645,1.0
2025-01-27,6.95,6.98,6.92,6.98,712353,6.31717327034293,6.34444164417175,6.28990489651411,6.34444164417175,783713.401252209,0.0,1.0
2025-01-28,6.88,6.96,6.85,6.95,791259,6.25354706474235,6.32626272828587,6.22627869091353,6.31717327034293,870523.858482272,0.0,1.0
2025-01-29,6.82,6.95,6.78,6.94,620768,6.19901031708472,6.31717327034293,6.16265248531296,6.30808381239999,682953.817374997,0.0,1.0
2025-01-30,6.87,6.9,6.83,6.86,883270,6.24445760679941,6.27172598062823,6.20809977502766,6.23536814885647,971752.1171723,0.0,1.0
2025-01-31,6.79,6.94,6.78,6.93,1116711,6.1717419432559,6.30808381239999,6.16265248531296,6.29899435445705,1228578.21336578,0.0,1.0
2025-02-03,6.86,6.8701,6.75,6.75,1013916,6.23536814885647,6.24454850137884,6.13538411148414,6.13538411148414,1115485.6608227,0.0,1.0
2025-02-04,6.91,6.94,6.85,6.86,536566,6.28081543857117,6.30808381239999,6.22627869091353,6.23536814885647,590316.830077634,0.0,1.0
2025-02-05,6.9,6.95,6.84,6.95,588035,6.27172598062823,6.31717327034293,6.2171892329706,6.31717327034293,646941.768905786,0.0,1.0
2025-02-06,6.89,6.94,6.86,6.9,569950,6.26263652268529,6.30808381239999,6.23536814885647,6.27172598062823,627045.092873473,0.0,1.0
2025-02-07,6.91,6.9372,6.88,6.93,727017,6.28081543857117,6.30553876417597,6.25354706474235,6.29899435445705,799846.37649898,0.0,1.0
2025-02-10,6.98,6.99,6.91,6.91,968342,6.34444164417175,6.35353110211469,6.28081543857117,6.28081543857117,1065346.2572564,0.0,1.0
2025-02-11,6.92,7.0,6.915,6.97,981687,6.28990489651411,6.36262056005763,6.28536016754264,6.33535218622881,1080028.10086443,0.0,1.0
2025-02-12,6.94,6.9699,6.9,6.9,726058,6.30808381239999,6.33526129164938,6.27172598062823,6.27172598062823,798791.308082337,0.0,1.0
2025-02-13,6.95,6.98,6.91,6.94,645007,6.31717327034293,6.34444164417175,6.28081543857117,6.30808381239999,709620.974153943,0.0,1.0
2025-02-14,6.93,6.96,6.93,6.95,718713,6.29899435445705,6.32626272828587,6.29899435445705,6.31717327034293,790710.518175931,0.0,1.0
2025-02-18,6.94,6.97,6.94,6.95,1104472,6.30808381239999,6.33535218622881,6.30808381239999,6.31717327034293,1215113.16399009,0.0,1.0
2025-02-19,6.95,6.98,6.93,6.94,1098253,6.31717327034293,6.34444164417175,6.29899435445705,6.30808381239999,1208271.17182835,0.0,1.0
2025-02-20,6.96,6.99,6.94,6.95,917901,6.32626272828587,6.35353110211469,6.30808381239999,6.31717327034293,1009852.29896246,0.0,1.0
2025-02-21,6.96,6.9799,6.9,6.9,641610,6.38488973201783,6.4031453793838,6.32984757915561,6.32984757915561,699402.149046782,0.0645,1.0
2025-02-24,6.93,6.96,6.9,6.96,604105,6.35736865558672,6.38488973201783,6.32984757915561,6.38488973201783,658518.937126769,0.0,1.0
2025-02-25,6.96,6.9767,6.93,6.94,630018,6.38488973201783,6.40020979789781,6.35736865558672,6.36654234773042,686766.015395887,0.0,1.0
2025-02-26,6.92,6.97,6.91,6.97,499722,6.34819496344301,6.39406342416153,6.33902127129931,6.39406342416153,544733.780218444,0.0,1.0
2025-02-27,6.94,6.97,6.92,6.95,753442,6.36654234773042,6.39406342416153,6.34819496344301,6.37571603987412,821307.264509757,0.0,1.0
2025-02-28,6.98,7.02,6.94,6.96,849493,6.40323711630524,6.43993188488005,6.36654234773042,6.38488973201783,926009.927838091,0.0,1.0
2025-03-03,7.08,7.12,7.0,7.01,1051221,6.49497403774227,6.53166880631709,6.42158450059264,6.43075819273635,1145908.3033667,0.0,1.0
2025-03-04,7.04,7.1,6.96,7.06,1223936,6.45827926916746,6.51332142202968,6.38488973201783,6.47662665345486,1334180.3723379,0.0,1.0
2025-03-05,7.09,7.0902,7.03,7.07,640760,6.50414772988598,6.50433120372885,6.44910557702375,6.48580034559857,698475.586451607,0.0,1.0
2025-03-06,6.99,7.09,6.9653,7.05,691669,6.41241080844894,6.50414772988598,6.38975178885399,6.46745296131116,753970.145460698,0.0,1.0
2025-03-07,6.99,7.06,6.98,6.99,855521,6.41241080844894,6.47662665345486,6.40323711630524,6.41241080844894,932580.891748339,0.0,1.0
2025-03-10,6.9,7.02,6.88,7.02,1179274,6.32984757915561,6.43993188488005,6.3115001948682,6.43993188488005,1285495.50336652,0.0,1.0
2025-03-11,6.84,6.95,6.811,6.9,1066233,6.27480542629338,6.37571603987412,6.24820171907664,6.32984757915561,1162272.48887112,0.0,1.0
2025-03-12,6.96,6.96,6.83,6.89,827734,6.38488973201783,6.38488973201783,6.26563173414968,6.3206738870119,902291.015475271,0.0,1.0
2025-03-13,6.9,6.985,6.9,6.96,659460,6.32984757915561,6.40782396237709,6.32984757915561,6.38488973201783,718859.963545441,0.0,1.0
2025-03-14,6.98,7.02,6.93,6.93,637448,6.40323711630524,6.43993188488005,6.35736865558672,6.35736865558672,694865.262551352,0.0,1.0
2025-03-17,7.02,7.1,6.98,7.02,770252,6.43993188488005,6.51332142202968,6.40323711630524,6.43993188488005,839631.40242138,0.0,1.0
2025-03-18,6.95,7.01,6.925,7.01,737607,6.37571603987412,6.43075819273635,6.35278180951486,6.43075819273635,804045.948398482,0.0,1.0
2025-03-19,7.07,7.07,6.95,6.99,613594,6.48580034559857,6.48580034559857,6.37571603987412,6.41241080844894,668862.645909838,0.0,1.0
2025-03-20,7.15,7.15,7.0,7.07,791848,6.5591898827482,6.5591898827482,6.42158450059264,6.48580034559857,863172.632780655,0.0,1.0
2025-03-21,7.15,7.16,7.09,7.16,653177,6.5591898827482,6.5683635748919,6.50414772988598,6.5683635748919,712011.030856642,0.0,1.0
2025-03-24,7.08,7.1095,7.05,7.09,883681,6.55414435206916,6.58145328686945,6.52637255396717,6.56340161810316,954580.971049992,0.0645,1.0
2025-03-25,7.04,7.1,7.01,7.09,762266,6.51711528793318,6.57265888413715,6.48934348983119,6.56340161810316,823424.537223718,0.0,1.0
2025-03-26,6.98,7.0499,6.9618,7.04,518707,6.4615716917292,6.52627998130683,6.44472346754733,6.51711528793318,560324.18004962,0.0,1.0
2025-03-27,7.03,7.04,6.96,6.96,451686,6.50785802189918,6.51711528793318,6.44305715966121,6.44305715966121,487925.91499612,0.0,1.0
2025-03-28,7.07,7.1,7.0,7.0,832000,6.54488708603517,6.57265888413715,6.4800862237972,6.4800862237972,898753.47315784,0.0,1.0
2025-03-31,7.05,7.07,7.015,7.04,1280965,6.52637255396717,6.54488708603517,6.49397212284819,6.51711528793318,1383740.07541302,0.0,1.0
2025-04-01,7.1,7.1,7.02,7.05,648550,6.57265888413715,6.57265888413715,6.49860075586519,6.52637255396717,700584.813721776,0.0,1.0
2025-04-02,7.04,7.09,7.03,7.09,710033,6.51711528793318,6.56340161810316,6.50785802189918,6.56340161810316,767000.750969568,0.0,1.0
2025-04-03,6.83,6.98,6.75,6.95,1863247,6.32271270121926,6.4615716917292,6.2486545729473,6.43379989362722,2012740.03918381,0.0,1.0
2025-04-04,6.08,6.8,6.0,6.73,5952572,5.62841774866956,6.29494090311727,5.5543596203976,6.2301400408793,6430161.97021888,0.0,1.0
2025-04-07,5.83,5.97,5.29,5.63,4970619,5.39698609781966,5.52658782229561,4.89709373198388,5.21184077713974,5369424.38701244,0.0,1.0
2025-04-08,6.11,6.36,6.04,6.16,1972937,5.65618954677155,5.88762119762145,5.59138868453358,5.70247587694153,2131230.7464803,0.0,1.0
2025-04-09,6.59,6.6,5.95,6.05,2020690,6.10053831640336,6.10979558243735,5.50807329022762,5.60064595056757,2182815.09095591,0.0,1.0
2025-04-10,6.33,6.5,6.05,6.49,1210832,5.85984939951946,6.0172229220974,5.60064595056757,6.0079656560634,1307980.1266955,0.0,1.0
2025-04-11,6.25,6.38,6.07,6.28,1400567,5.7857912712475,5.90613572968944,5.61916048263557,5.81356306934948,1512938.04764454,0.0,1.0
2025-04-14,6.57,6.595,6.39,6.4,1219512,6.08202378433537,6.10516694942036,5.91539299572344,5.92465026175744,1317356.54514142,0.0,1.0
2025-04-15,6.53,6.675,6.51,6.6,870031,6.04499472019938,6.17922507769233,6.02648018813139,6.10979558243735,939835.796880996,0.0,1.0
2025-04-16,6.55,6.67,6.43,6.5,631246,6.06350925226737,6.17459644467533,5.95242205985942,6.0172229220974,681892.469852157,0.0,1.0
2025-04-17,6.63,6.67,6.58,6.6,682295,6.13756738053934,6.17459644467533,6.09128105036936,6.10979558243735,737037.260779121,0.0,1.0
2025-04-21,6.58,6.6499,6.49,6.6,719865,6.09128105036936,6.15598933994699,6.0079656560634,6.10979558243735,777621.597301405,0.0,1.0
2025-04-22,6.61,6.68,6.61,6.61,481743,6.11905284847135,6.18385371070932,6.11905284847135,6.11905284847135,520394.464446487,0.0,1.0
2025-04-23,6.58,6.67,6.51,6.67,892632,6.15099041628864,6.23512250404942,6.08555434803025,6.23512250404942,954889.8896747,0.0645,1.0
2025-04-24,6.66,6.73,6.53,6.62,613511,6.22577449429822,6.29121056255662,6.10425036753264,6.18838245529343,656301.198146847,0.0,1.0
2025-04-25,6.7,6.74,6.65,6.68,469006,6.26316653330302,6.30055857230781,6.21642648454703,6.24447051380062,501717.491190964,0.0,1.0
2025-04-28,6.79,6.8,6.7,6.73,507673,6.34729862106381,6.356646630815,6.26316653330302,6.29121056255662,543081.376155935,0.0,1.0
2025-04-29,6.88,6.89,6.82,6.85,1104597,6.43143070882459,6.44077871857579,6.3753426503174,6.403386679571,1181638.69037297,0.0,1.0
2025-04-30,6.96,6.98,6.806,6.84,845910,6.50621478683418,6.52491080633658,6.36225543666572,6.3940386698198,904909.197266877,0.0,1.0
2025-05-01,7.0,7.069,6.96,7.01,694306,6.54360682583898,6.60810809312224,6.50621478683418,6.55295483559017,742731.360449191,0.0,1.0
2025-05-02,7.05,7.09,7.01,7.05,570301,6.59034687459497,6.62773891359976,6.55295483559017,6.59034687459497,610077.455179034,0.0,1.0
2025-05-05,7.0,7.0307,6.95,7.02,820261,6.54360682583898,6.57230521577516,6.49686677708298,6.56230284534137,877471.271245552,0.0,1.0
2025-05-06,6.93,7.0004,6.91,6.96,615530,6.47817075758059,6.54398074622902,6.45947473807819,6.50621478683418,658461.016176284,0.0,1.0
2025-05-07,7.1,7.21,6.96,6.98,2011634,6.63708692335096,6.73991503061414,6.50621478683418,6.52491080633658,2151938.27728098,0.0,1.0
2025-05-08,7.08,7.2,7.08,7.18,862583,6.61839090384856,6.73056702086295,6.61839090384856,6.71187100136055,922745.079389125,0.0,1.0
2025-05-09,7.09,7.14,7.05,7.14,844630,6.62773891359976,6.67447896235575,6.59034687459497,6.67447896235575,903539.921844548,0.0,1.0
2025-05-12,7.15,7.22,7.11,7.16,916451,6.68382697210695,6.74926304036534,6.64643493310216,6.69317498185815,980370.179740666,0.0,1.0
2025-05-13,7.2,7.21,7.1551,7.19,801313,6.73056702086295,6.73991503061414,6.68859445708006,6.72121901111175,857201.716009401,0.0,1.0
2025-05-14,7.01,7.23,7.0,7.22,1650563,6.55295483559017,6.75861105011654,6.54360682583898,6.74926304036534,1765683.86633142,0.0,1.0
2025-05-15,6.99,7.05,6.91,7.0,1373739,6.53425881608778,6.59034687459497,6.45947473807819,6.54360682583898,1469552.38233878,0.0,1.0
2025-05-16,7.16,7.16,7.01,7.05,766678,6.69317498185815,6.69317498185815,6.55295483559017,6.59034687459497,820151.048624764,0.0,1.0
2025-05-19,7.15,7.17,7.1,7.1,563873,6.68382697210695,6.70252299160935,6.63708692335096,6.63708692335096,603201.12516753,0.0,1.0
2025-05-20,7.15,7.19,7.12,7.19,604274,6.68382697210695,6.72121901111175,6.65578294285336,6.72121901111175,646419.950431186,0.0,1.0
2025-05-21,7.09,7.18,7.04,7.15,852013,6.62773891359976,6.71187100136055,6.58099886484377,6.68382697210695,911437.85969068,0.0,1.0
2025-05-22,7.0,7.06,6.93,7.06,807701,6.60390148873421,6.66050635863764,6.53786247384686,6.66050635863764,856146.477903277,0.0645,1.0
2025-05-23,7.04,7.05,6.95,6.95,488347,6.64163806866983,6.65107221365373,6.55673076381468,6.55673076381468,517637.794238997,0.0,1.0
2025-05-27,7.02,7.09,7.01,7.07,596840,6.62276977870202,6.68880879358936,6.61333563371811,6.66994050362155,632638.146878352,0.0,1.0
2025-05-28,7.06,7.11,7.03,7.05,651559,6.66050635863764,6.70767708355717,6.63220392368592,6.65107221365373,690639.163497608,0.0,1.0
2025-05-29,7.17,7.2,7.13,7.13,1077888,6.76428195346061,6.79258438841233,6.72654537352498,6.72654537352498,1142539.15096578,0.0,1.0
2025-05-30,7.22,7.23,7.17,7.2,905347,6.81145267838014,6.82088682336404,6.76428195346061,6.79258438841233,959649.233231478,0.0,1.0
2025-06-02,7.18,7.245,7.1644,7.23,767729,6.77371609844451,6.8350380408399,6.75899883226962,6.82088682336404,813776.9785282,0.0,1.0
2025-06-03,7.18,7.22,7.16,7.22,500530,6.77371609844451,6.81145267838014,6.7548478084767,6.81145267838014,530551.524122079,0.0,1.0
2025-06-04,7.18,7.2,7.15,7.16,535462,6.77371609844451,6.79258438841233,6.7454136634928,6.7548478084767,567578.726968327,0.0,1.0
2025-06-05,7.15,7.205,7.07,7.2,800705,6.7454136634928,6.79730146090428,6.66994050362155,6.79258438841233,848730.861531115,0.0,1.0
2025-06-06,7.23,7.23,7.1588,7.16,892908,6.82088682336404,6.82088682336404,6.75371571107863,6.7548478084767,946464.148604075,0.0,1.0
2025-06-09,7.21,7.26,7.18,7.18,800037,6.80201853339623,6.84918925831576,6.77371609844451,6.77371609844451,848022.795245152,0.0,1.0
2025-06-10,7.29,7.3298,7.25,7.28,890390,6.87749169326748,6.91503959030342,6.83975511333186,6.86805754828357,943795.1202986,0.0,1.0
2025-06-11,7.27,7.3,7.24,7.29,644604,6.85862340329967,6.88692583825139,6.83032096834795,6.87749169326748,683267.006283716,0.0,1.0
2025-06-12,7.25,7.29,7.24,7.28,680571,6.83975511333186,6.87749169326748,6.83032096834795,6.86805754828357,721391.28788142,0.0,1.0
2025-06-13,7.23,7.25,7.21,7.22,515051,6.82088682336404,6.83975511333186,6.80201853339623,6.81145267838014,545943.486006036,0.0,1.0
2025-06-16,7.22,7.255,7.205,7.24,616636,6.81145267838014,6.84447218582381,6.79730146090428,6.83032096834795,653621.50046659,0.0,1.0
2025-06-17,7.2,7.23,7.18,7.23,666961,6.79258438841233,6.82088682336404,6.77371609844451,6.82088682336404,706964.967294639,0.0,1.0
2025-06-18,7.22,7.25,7.17,7.2,866928,6.81145267838014,6.83975511333186,6.76428195346061,6.79258438841233,918925.88197332,0.0,1.0
2025-06-20,7.23,7.27,7.22,7.25,737896,6.82088682336404,6.85862340329967,6.81145267838014,6.83975511333186,782154.610999512,0.0,1.0
2025-06-23,7.19,7.2,7.15,7.2,559806,6.8471137464193,6.8566368531598,6.8090213194573,6.8566368531598,587839.678011027,0.0678,1.0
2025-06-24,7.13,7.24,7.12,7.2,823535,6.7899751059763,6.8947292801218,6.7804519992358,6.8566368531598,864775.563732456,0.0,1.0
2025-06-25,7.1,7.24,7.09,7.2,759923,6.76140578575481,6.8947292801218,6.75188267901431,6.8566368531598,797978.03459265,0.0,1.0
2025-06-26,7.11,7.13,7.09,7.1,454608,6.77092889249531,6.7899751059763,6.75188267901431,6.76140578575481,477373.626472808,0.0,1.0
2025-06-27,7.24,7.24,7.1,7.1,615209,6.8947292801218,6.8947292801218,6.76140578575481,6.76140578575481,646017.121055305,0.0,1.0
2025-06-30,7.26,7.29,7.2,7.22,820661,6.9137754936028,6.9423448138243,6.8566368531598,6.8756830666408,861757.641033157,0.0,1.0
2025-07-01,7.3,7.35,7.2201,7.24,649080,6.9518679205648,6.9994834542673,6.87577829770821,6.8947292801218,681584.295637055,0.0,1.0
2025-07-02,7.22,7.3372,7.18,7.33,794384,6.8756830666408,6.98729387763946,6.8375906396788,6.9804372407863,834164.754892073,0.0,1.0
2025-07-03,7.24,7.2599,7.21,7.25,264696,6.8947292801218,6.9136802625354,6.8661599599003,6.9042523868623,277951.310651917,0.0,1.0
2025-07-07,7.27,7.34,7.22,7.29,1480676,6.9232986003433,6.9899603475268,6.8756830666408,6.9423448138243,1554824.53399688,0.0,1.0
2025-07-08,7.21,7.32,7.21,7.3,930942,6.8661599599003,6.9709141340458,6.8661599599003,6.9518679205648,977561.236440734,0.0,1.0
2025-07-09,7.23,7.3,7.19,7.25,794460,6.8852061733813,6.9518679205648,6.8471137464193,6.9042523868623,834244.560781129,0.0,1.0
2025-07-10,7.23,7.28,7.21,7.21,813017,6.8852061733813,6.9328217070838,6.8661599599003,6.8661599599003,853730.848718112,0.0,1.0
2025-07-11,7.22,7.27,7.21,7.24,709293,6.8756830666408,6.9232986003433,6.8661599599003,6.8947292801218,744812.611396583,0.0,1.0
2025-07-14,7.2,7.24,7.19,7.22,680096,6.8566368531598,6.8947292801218,6.8471137464193,6.8756830666408,714153.498991771,0.0,1.0
2025-07-15,7.21,7.24,7.21,7.23,947825,6.8661599599003,6.8947292801218,6.8661599599003,6.8852061733813,995289.694663512,0.0,1.0
2025-07-16,7.21,7.2281,7.1801,7.2,641318,6.8661599599003,6.88339678310061,6.83768587074621,6.8566368531598,673433.594178476,0.0,1.0
2025-07-17,7.21,7.25,7.2,7.24,811337,6.8661599599003,6.9042523868623,6.8566368531598,6.8947292801218,851966.718538981,0.0,1.0
2025-07-18,7.18,7.3,7.18,7.25,1033650,6.8375906396788,6.9518679205648,6.8375906396788,6.9042523868623,1085412.59503488,0.0,1.0
2025-07-21,7.25,7.28,7.2,7.26,1961207,6.9042523868623,6.9328217070838,6.8566368531598,6.9137754936028,2059419.31918017,0.0,1.0
2025-07-22,7.39,7.43,7.27,7.28,2504829,7.0375758812293,7.0756683081913,6.9232986003433,6.9328217070838,2630264.54313223,0.0,1.0
2025-07-23,7.49,7.57,7.42,7.43,1795673,7.1328069486343,7.20899180255829,7.0661452014508,7.0756683081913,1885595.79235145,0.0,1.0
2025-07-24,7.44,7.5,7.41,7.48,742922,7.14975807863238,7.20741741797619,7.12092840896048,7.18819763819492,773080.658004205,0.0678,1.0
2025-07-25,7.42,7.47,7.38,7.47,707329,7.13053829885111,7.17858774830429,7.09209873928857,7.17858774830429,736042.772653733,0.0,1.0
2025-07-28,7.41,7.44,7.38,7.44,710812,7.12092840896048,7.14975807863238,7.09209873928857,7.14975807863238,739667.163817042,0.0,1.0
2025-07-29,7.35,7.4101,7.35,7.41,587768,7.06326906961667,7.12102450785939,7.06326906961667,7.12092840896048,611628.235795703,0.0,1.0
2025-07-30,7.38,7.4274,7.34,7.37,917824,7.09209873928857,7.13764961737018,7.05365917972603,7.08248884939794,955082.743345939,0.0,1.0
2025-07-31,7.45,7.5,7.3801,7.43,712648,7.15936796852302,7.20741741797619,7.09219483818748,7.14014818874175,741577.69559305,0.0,1.0
2025-08-01,7.45,7.47,7.34,7.4,680034,7.15936796852302,7.17858774830429,7.05365917972603,7.11131851906984,707639.74170267,0.0,1.0
2025-08-04,7.58,7.65,7.4209,7.45,1109943,7.28429653710127,7.35156576633572,7.13140318894127,7.15936796852302,1155000.74676367,0.0,1.0
2025-08-05,7.51,7.6,7.5,7.6,599568,7.21702730786683,7.30351631688254,7.20741741797619,7.30351631688254,623907.252656759,0.0,1.0
2025-08-06,7.45,7.53,7.42,7.51,738947,7.15936796852302,7.2362470876481,7.13053829885111,7.21702730786683,768944.294273467,0.0,1.0
2025-08-07,7.37,7.45,7.33,7.44,933910,7.08248884939794,7.15936796852302,7.0440492898354,7.14975807863238,971821.748873646,0.0,1.0
2025-08-08,7.41,7.463,7.38,7.4,669138,7.12092840896048,7.17186082538084,7.09209873928857,7.11131851906984,696301.422404529,0.0,1.0
2025-08-11,7.38,7.45,7.3623,7.44,756098,7.09209873928857,7.15936796852302,7.07508923418215,7.14975807863238,786791.533102618,0.0,1.0
2025-08-12,7.4,7.43,7.385,7.43,778690,7.11131851906984,7.14014818874175,7.09690368423389,7.14014818874175,810300.647418295,0.0,1.0
2025-08-13,7.41,7.4299,7.38,7.4,667690,7.12092840896048,7.14005208984284,7.09209873928857,7.11131851906984,694794.641352426,0.0,1.0
2025-08-14,7.36,7.44,7.35,7.44,582030,7.0728789595073,7.14975807863238,7.06326906961667,7.14975807863238,605657.303698353,0.0,1.0
2025-08-15,7.36,7.3798,7.35,7.35,691218,7.0728789595073,7.09190654149076,7.06326906961667,7.06326906961667,719277.752259794,0.0,1.0
2025-08-18,7.37,7.41,7.3635,7.4,901866,7.08248884939794,7.12092840896048,7.07624242096903,7.11131851906984,938476.933933333,0.0,1.0
2025-08-19,7.4,7.48,7.39,7.39,1193506,7.11131851906984,7.18819763819492,7.10170862917921,7.10170862917921,1241955.95743829,0.0,1.0
2025-08-20,7.47,7.53,7.43,7.43,1150603,7.17858774830429,7.2362470876481,7.14014818874175,7.14014818874175,1197311.32520185,0.0,1.0
2025-08-21,7.46,7.5,7.43,7.5,853727,7.16897785841365,7.20741741797619,7.14014818874175,7.20741741797619,888383.748113471,0.0,1.0
2025-08-22,7.46,7.48,7.37,7.42,567751,7.23413291187216,7.25352737008093,7.14685784993268,7.19534399545461,585477.556411649,0.0678,1.0
2025-08-25,7.36,7.47,7.36,7.45,904026,7.1371606208283,7.24383014097655,7.1371606208283,7.22443568276777,932251.873466709,0.0,1.0
2025-08-26,7.34,7.382,7.3,7.33,752023,7.11776616261952,7.15849452485795,7.07897724620198,7.10806893351514,775502.972967653,0.0,1.0
2025-08-27,7.4,7.4,7.311,7.36,529594,7.17594953724584,7.17594953724584,7.0896441982168,7.1371606208283,546129.202784796,0.0,1.0
2025-08-28,7.52,7.52,7.3956,7.4,829248,7.29231628649848,7.29231628649848,7.17168275643991,7.17594953724584,855139.123839935,0.0,1.0
2025-08-29,7.5,7.53,7.47,7.52,1071943,7.2729218282897,7.30201351560286,7.24383014097655,7.29231628649848,1105411.64745209,0.0,1.0
2025-09-02,7.46,7.49,7.415,7.48,809814,7.23413291187216,7.26322459918532,7.19049538090242,7.25352737008093,835098.347458557,0.0,1.0
2025-09-03,7.42,7.475,7.3914,7.46,879538,7.19534399545461,7.24867875552874,7.16760992021607,7.23413291187216,906999.299008173,0.0,1.0
2025-09-04,7.4,7.44,7.4,7.42,498617,7.17594953724584,7.21473845366339,7.17594953724584,7.19534399545461,514185.02608592,0.0,1.0
2025-09-05,7.4,7.42,7.37,7.41,620141,7.17594953724584,7.19534399545461,7.14685784993268,7.18564676635023,639503.298647958,0.0,1.0
2025-09-08,7.4,7.42,7.36,7.42,962391,7.17594953724584,7.19534399545461,7.1371606208283,7.19534399545461,992439.169622887,0.0,1.0
2025-09-09,7.4,7.42,7.38,7.4,850813,7.17594953724584,7.19534399545461,7.15655507903707,7.17594953724584,877377.4351842,0.0,1.0
2025-09-10,7.43,7.5,7.43,7.47,1170876,7.205041224559,7.2729218282897,7.205041224559,7.24383014097655,1207433.57447375,0.0,1.0
2025-09-11,7.43,7.47,7.43,7.46,991017,7.205041224559,7.24383014097655,7.205041224559,7.23413291187216,1021958.94242794,0.0,1.0
2025-09-12,7.46,7.46,7.4,7.4,879073,7.23413291187216,7.23413291187216,7.17594953724584,7.17594953724584,906519.780585957,0.0,1.0
2025-09-15,7.46,7.49,7.455,7.49,762434,7.23413291187216,7.26322459918532,7.22928429731997,7.26322459918532,786239.029513219,0.0,1.0
2025-09-16,7.43,7.46,7.43,7.46,600253,7.205041224559,7.23413291187216,7.205041224559,7.23413291187216,618994.34729091,0.0,1.0
2025-09-17,7.4,7.4478,7.4,7.43,619042,7.17594953724584,7.22230229236481,7.17594953724584,7.205041224559,638369.985215667,0.0,1.0
2025-09-18,7.4,7.41,7.4,7.4,901776,7.17594953724584,7.18564676635023,7.17594953724584,7.17594953724584,929931.623036633,0.0,1.0
2025-09-19,7.39,7.4,7.37,7.37,730445,7.16625230814145,7.17594953724584,7.14685784993268,7.14685784993268,753251.255732015,0.0,1.0
2025-09-22,7.39,7.415,7.37,7.39,1431967,7.16625230814145,7.19049538090242,7.14685784993268,7.16625230814145,1476676.46560221,0.0,1.0
2025-09-23,7.18,7.34,7.16,7.34,1763333,7.02835771027708,7.18497849490721,7.00878011219832,7.18497849490721,1801378.28236703,0.0678,1.0
2025-09-24,7.0,7.26,6.96,7.2,2458944,6.85215932756819,7.10666810259215,6.81300413141065,7.04793530835585,2511997.63127935,0.0,1.0
2025-09-25,6.78,6.97,6.72,6.95,3942702,6.63680574870176,6.82279293045004,6.57807295446546,6.80321533237127,4027768.86535048,0.0,1.0
2025-09-26,6.59,6.87,6.52,6.72,4402341,6.45081856695348,6.72490494005621,6.3822969736778,6.57807295446546,4497324.93464022,0.0,1.0
2025-09-29,6.8,6.82,6.56,6.6,2229808,6.65638334678052,6.67596094485929,6.42145216983533,6.46060736599286,2277917.84367914,0.0,1.0
2025-09-30,6.91,6.93,6.82,6.85,1402198,6.76406013621374,6.7836377342925,6.67596094485929,6.70532734197744,1432451.51357031,0.0,1.0
2025-10-01,6.85,6.94,6.8,6.92,1869822,6.70532734197744,6.79342653333189,6.65638334678052,6.77384893525312,1910164.86545201,0.0,1.0
2025-10-02,6.68,6.8496,6.58,6.79,2586743,6.53891775830793,6.70493579001586,6.4410297679141,6.64659454774114,2642553.99420582,0.0,1.0
2025-10-03,6.98,7.0,6.7605,6.78,2654439,6.83258172948942,6.85215932756819,6.61771759057496,6.63680574870176,2711710.58811243,0.0,1.0
2025-10-06,6.92,7.0499,6.9,7.04,1668409,6.77384893525312,6.90100543477471,6.75427133717436,6.89131452372572,1704406.22316131,0.0,1.0
2025-10-07,6.96,7.0,6.86,6.98,1162814,6.81300413141065,6.85215932756819,6.71511614101682,6.83258172948942,1187902.61739123,0.0,1.0
2025-10-08,7.07,7.08,6.96,6.98,1423322,6.92068092084387,6.93046971988325,6.81300413141065,6.83258172948942,1454031.28031699,0.0,1.0
2025-10-09,7.11,7.14,7.07,7.13,1461697,6.9598361170014,6.98920251411955,6.92068092084387,6.97941371508017,1493234.25081992,0.0,1.0
2025-10-10,6.88,7.15,6.88,7.15,1735303,6.73469373909559,6.99899131315893,6.73469373909559,6.99899131315893,1772743.51329349,0.0,1.0
2025-10-13,6.51,6.91,6.445,6.9,5770160,6.37250817463841,6.76406013621374,6.30888098088242,6.75427133717436,5894655.69451881,0.0,1.0
2025-10-14,6.49,6.52,6.27,6.44,3385271,6.35293057655965,6.3822969736778,6.13757699769322,6.30398658136273,3458310.85752204,0.0,1.0
2025-10-15,6.51,6.62,6.44,6.49,1492298,6.37250817463841,6.48018496407163,6.30398658136273,6.35293057655965,1524495.49122018,0.0,1.0
2025-10-16,6.51,6.64,6.485,6.55,1860022,6.37250817463841,6.49976256215039,6.34803617703996,6.41166337079595,1900153.42282194,0.0,1.0
2025-10-17,6.41,6.53,6.28,6.53,2414052,6.27462018424458,6.39208577271718,6.1473657967326,6.39208577271718,2466137.05142744,0.0,1.0
2025-10-20,6.6,6.62,6.41,6.43,1352248,6.46060736599286,6.48018496407163,6.27462018424458,6.29419778232335,1381423.80343035,0.0,1.0
2025-10-21,6.77,6.79,6.6,6.69,1465102,6.62701694966237,6.64659454774114,6.46060736599286,6.54870655734731,1496712.71634598,0.0,1.0
2025-10-22,6.62,6.79,6.61,6.77,1390579,6.48018496407163,6.64659454774114,6.47039616503225,6.62701694966237,1420581.82459902,0.0,1.0
2025-10-23,6.65,6.69,6.62,6.62,770509,6.50955136118978,6.54870655734731,6.48018496407163,6.48018496407163,787133.331576246,0.0,1.0
2025-10-24,6.6,6.64,6.56,6.62,1206398,6.52697542347988,6.56653285028885,6.48741799667091,6.54675413688436,1219895.32415842,0.0678,1.0
2025-10-27,6.59,6.6699,6.55,6.65,1441033,6.51708606677764,6.59610202682855,6.47752863996867,6.57642220699109,1457155.44841584,0.0,1.0
2025-10-28,6.49,6.59,6.4403,6.59,1749529,6.41819249975521,6.51708606677764,6.36904239694507,6.51708606677764,1769102.93831683,0.0,1.0
2025-10-29,6.44,6.5,6.4,6.5,1639350,6.368745716244,6.42808185645746,6.32918828943503,6.42808185645746,1657691.24257426,0.0,1.0
2025-10-30,6.46,6.54,6.39,6.4,1682928,6.38852442964849,6.46763928326642,6.31929893273279,6.32918828943503,1701756.79841584,0.0,1.0
2025-10-31,6.58,6.6,6.49,6.57,853630,6.50719671007539,6.52697542347988,6.41819249975521,6.49730735337315,863180.513861387,0.0,1.0
2025-11-03,6.38,6.57,6.38,6.55,1670025,6.30940957603055,6.49730735337315,6.30940957603055,6.47752863996867,1688709.43811881,0.0,1.0
2025-11-04,6.32,6.37,6.2,6.29,1854479,6.2500734358171,6.29952021932831,6.13140115539019,6.22040536571037,1875227.13138614,0.0,1.0
2025-11-05,6.38,6.4165,6.285,6.34,1003873,6.30940957603055,6.34550572799373,6.21546068735925,6.26985214922158,1015104.45039604,0.0,1.0
2025-11-06,6.34,6.385,6.3,6.38,1031877,6.26985214922158,6.31435425438167,6.23029472241261,6.30940957603055,1043421.76247525,0.0,1.0
2025-11-07,6.47,6.51,6.35,6.4,1537587,6.39841378635073,6.4379712131597,6.27974150592382,6.32918828943503,1554789.7060396,0.0,1.0
2025-11-10,6.47,6.58,6.4201,6.51,1713596,6.39841378635073,6.50719671007539,6.34906589640654,6.4379712131597,1732767.91564356,0.0,1.0
2025-11-11,6.37,6.4999,6.35,6.49,1426381,6.29952021932831,6.42798296289043,6.27974150592382,6.41819249975521,1442339.52009901,0.0,1.0
2025-11-12,6.55,6.57,6.38,6.4,1696873,6.47752863996867,6.49730735337315,6.30940957603055,6.32918828943503,1715857.81673267,0.0,1.0
2025-11-13,6.46,6.63,6.46,6.55,1412819,6.38852442964849,6.5566434935866,6.38852442964849,6.47752863996867,1428625.78683168,0.0,1.0
2025-11-14,6.27,6.47,6.26,6.4,2720942,6.20062665230588,6.39841378635073,6.19073729560364,6.32918828943503,2751384.22237624,0.0,1.0
2025-11-17,6.32,6.3599,6.23,6.28,1719618,6.2500734358171,6.28953196905904,6.16106922549692,6.21051600900813,1738857.29049505,0.0,1.0
2025-11-18,6.31,6.375,6.2565,6.3,1523309,6.24018407911485,6.30446489767943,6.18727602075786,6.23029472241261,1540351.96207921,0.0,1.0
2025-11-19,6.28,6.3699,6.28,6.36,1135715,6.21051600900813,6.29942132576129,6.21051600900813,6.28963086262606,1148421.51435644,0.0,1.0
2025-11-20,6.06,6.36,6.0,6.36,2603048,6.06,6.36,6.0,6.36,2603048,0.0678,1.0
2025-11-21,6.1,6.14,6.0,6.05,2492825,6.1,6.14,6.0,6.05,2492825,0.0,1.0
2025-11-24,6.26,6.2958,6.015,6.14,2204629,6.26,6.2958,6.015,6.14,2204629,0.0,1.0
2025-11-25,6.3,6.325,6.1465,6.24,1365830,6.3,6.325,6.1465,6.24,1365830,0.0,1.0
2025-11-26,6.34,6.38,6.285,6.33,1516078,6.34,6.38,6.285,6.33,1516078,0.0,1.0