date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-04-09,7.47,7.83,7.32,7.6,485517,6.05225890000634,6.34393402771749,5.93072759679336,6.15758602945759,599249.313342527,0.0,1.0
2024-04-10,7.375,7.45,7.21,7.42,379555,5.97528907463812,6.03605472624461,5.84160464110384,6.01174846560201,468465.724425145,0.0,1.0
2024-04-11,7.55,7.75,7.48,7.54,270951,6.11707559505326,6.27911733267057,6.06036098688721,6.1089735081724,334421.24724669,0.0,1.0
2024-04-12,7.53,7.75,7.5,7.59,344307,6.10087142129153,6.27911733267057,6.07656516064894,6.14948394257672,424960.883612779,0.0,1.0
2024-04-15,7.44,7.6,7.4,7.49,256525,6.02795263936375,6.15758602945759,5.99554429184028,6.06846307376807,316615.958051297,0.0,1.0
2024-04-16,7.39,7.5,7.2947,7.48,105595,5.98744220495942,6.07656516064894,5.91022931698477,6.06036098688721,130330.619200572,0.0,1.0
2024-04-17,7.53,7.64,7.47,7.59,108814,6.10087142129153,6.18999437698105,6.05225890000634,6.14948394257672,134303.669659464,0.0,1.0
2024-04-18,7.31,7.46,7.31,7.45,119610,5.9226255099125,6.04415681312548,5.9226255099125,6.03605472624461,147628.631683133,0.0,1.0
2024-04-19,7.46,7.6499,7.3,7.35,85868,6.04415681312548,6.19801544299311,5.91452342303163,5.95503385743596,105982.571234573,0.0,1.0
2024-04-22,7.44,7.45,7.25,7.33,150826,6.02795263936375,6.03605472624461,5.87401298862731,5.93882968367423,186156.97686013,0.0,1.0
2024-04-23,7.53,7.61,7.41,7.45,171213,6.10087142129153,6.16568811633845,6.00364637872115,6.03605472624461,211319.629766443,0.0,1.0
2024-04-24,7.58,7.59,7.4,7.45,140026,6.14138185569586,6.14948394257672,5.99554429184028,6.03605472624461,172827.077836823,0.0,1.0
2024-04-25,7.55,7.58,7.4,7.42,143988,6.11707559505326,6.14138185569586,5.99554429184028,6.01174846560201,177717.175978522,0.0,1.0
2024-04-26,7.66,7.8,7.57,7.61,211773,6.20619855074278,6.31962776707489,6.13327976881499,6.16568811633845,261380.806098421,0.0,1.0
2024-04-29,7.62,7.72,7.57,7.64,162963,6.17379020321932,6.25481107202797,6.13327976881499,6.18999437698105,201137.068012527,0.0,1.0
2024-04-30,7.72,7.7283,7.6,7.66,107875,6.25481107202797,6.26153580413909,6.15758602945759,6.20619855074278,133144.708994382,0.0,1.0
2024-05-01,7.65,7.71,7.56,7.63,106205,6.19809646386192,6.24670898514711,6.12517768193413,6.18189229010019,131083.511645407,0.0,1.0
2024-05-02,7.8,7.86,7.59,7.67,112810,6.31962776707489,6.36824028836009,6.14948394257672,6.21430063762365,139235.732298088,0.0,1.0
2024-05-03,7.88,7.93,7.8,7.89,92577,6.38444446212182,6.42495489652614,6.31962776707489,6.39254654900268,114263.153877848,0.0,1.0
2024-05-06,8.04,8.04,7.9,7.9,151488,6.51407785221566,6.51407785221566,6.40064863588355,6.40064863588355,186974.050300263,0.0,1.0
2024-05-07,7.93,8.0,7.78,7.85,153114,6.42495489652614,6.4816695046922,6.30342359331316,6.36013820147922,188980.940653217,0.0,1.0
2024-05-08,8.12,8.22,7.89,7.91,580126,6.57889454726258,6.65991541607124,6.39254654900268,6.40875072276441,716020.463036613,0.0,1.0
2024-05-09,8.17,8.19,8.14,8.19,159828,6.61940498166691,6.63560915542864,6.59509872102431,6.63560915542864,197267.694546039,0.0,1.0
2024-05-10,8.26,8.41,8.13,8.29,247172,6.6923237635947,6.81385506680767,6.58699663414345,6.71663002423729,305072.018647131,0.0,1.0
2024-05-13,8.4,8.44,8.23,8.3,339886,6.80575297992681,6.83816132745027,6.6680175029521,6.72473211111816,419504.26476259,0.0,1.0
2024-05-14,8.55,8.6,8.28,8.34,635492,6.92728428313979,6.96779471754411,6.70852793735643,6.75714045864162,784355.943529618,0.0,1.0
2024-05-15,8.47,8.53,8.165,8.3,664369,6.86246758809287,6.91108010937806,6.61535393822647,6.72473211111816,819997.378168141,0.0,1.0
2024-05-16,8.51,8.634,8.3212,8.4,223784,6.89487593561633,6.99534181293906,6.74190853530559,6.80575297992681,276205.381762212,0.0,1.0
2024-05-17,8.65,8.7,8.53,8.64,202115,7.00830515194844,7.04881558635277,6.91108010937806,7.00020306506758,249460.420471837,0.0,1.0
2024-05-20,8.61,8.72,8.56,8.65,532054,6.97589680442498,7.0650197601145,6.93538637002065,7.00830515194844,656687.601383978,0.0,1.0
2024-05-21,8.66,8.7,8.47,8.5,885632,7.01640723882931,7.04881558635277,6.86246758809287,6.88677384873546,1093091.21590834,0.0,1.0
2024-05-22,8.27,8.3,8.14,8.28,348844,6.97938070178375,7.00469889054476,6.86966855048606,6.98782009803742,413351.843561519,0.3443,1.0
2024-05-23,8.45,8.46,8.34,8.37,225482,7.13128983434978,7.13972923060345,7.03845647555943,7.06377466432044,267177.880055092,0.0,1.0
2024-05-24,8.5,8.59,8.3901,8.4,397378,7.17348681561813,7.24944138190114,7.08073785079031,7.08909285308144,470860.696732032,0.0,1.0
2024-05-28,8.59,8.66,8.48,8.5,279138,7.24944138190114,7.30851715567682,7.15660802311079,7.17348681561813,330755.887755201,0.0,1.0
2024-05-29,8.62,8.635,8.47,8.57,337829,7.27475957066215,7.28741866504265,7.14816862685712,7.2325625893938,400299.962041899,0.0,1.0
2024-05-30,8.8,8.845,8.6,8.65,283858,7.42666870322818,7.46464598636969,7.25788077815481,7.30007775942315,336348.704892977,0.0,1.0
2024-05-31,8.95,8.99,8.75,8.8,239422,7.5532596470332,7.58701723204788,7.38447172195983,7.42666870322818,283695.649313693,0.0,1.0
2024-06-03,8.73,8.89,8.67,8.7,226691,7.3675929294525,7.50262326951119,7.31695655193049,7.34227474069149,268610.446987204,0.0,1.0
2024-06-04,8.39,8.62,8.375,8.46,365301,7.08065345682777,7.27475957066215,7.06799436244727,7.13972923060345,432852.053653973,0.0,1.0
2024-06-05,8.43,8.47,8.3118,8.4,264567,7.11441104184245,7.14816862685712,7.01465737812409,7.08909285308144,313490.434680087,0.0,1.0
2024-06-06,8.43,8.5,8.24,8.32,357662,7.11441104184245,7.17348681561813,6.95406251302275,7.02157768305209,423800.458290525,0.0,1.0
2024-06-07,8.32,8.36,8.2206,8.28,221019,7.02157768305209,7.05533526806677,6.93769008429063,6.98782009803742,261889.587070792,0.0,1.0
2024-06-10,8.3,8.36,8.17,8.25,220247,7.00469889054476,7.05533526806677,6.89498673924707,6.96250190927642,260974.829691478,0.0,1.0
2024-06-11,7.98,8.01,7.77,7.89,786364,6.73463821042737,6.75995639918837,6.55741088910033,6.65868364414435,931777.554180121,0.0,1.0
2024-06-12,8.01,8.05,7.93,7.97,405922,6.75995639918837,6.79371398420305,6.69244122915903,6.7261988141737,480984.643686516,0.0,1.0
2024-06-13,7.64,7.76,7.5801,7.71,1178476,6.44769873780264,6.54897149284666,6.39714675424317,6.50677451157832,1396398.4680631,0.0,1.0
2024-06-14,7.49,7.556,7.4,7.4,495142,6.32110779399762,6.37680780927183,6.2451532277146,6.2451532277146,586703.106617105,0.0,1.0
2024-06-17,7.63,7.665,7.51,7.54,282698,6.43925934154898,6.46879722843682,6.33798658650496,6.36330477526596,334974.198986235,0.0,1.0
2024-06-18,7.85,7.87,7.68,7.7,261209,6.62492605912968,6.64180485163702,6.48145632281732,6.49833511532465,309511.477063847,0.0,1.0
2024-06-20,7.93,7.94,7.82,7.85,287976,6.69244122915903,6.7008806254127,6.59960787036868,6.62492605912968,341228.200861909,0.0,1.0
2024-06-21,7.96,8.01,7.85,7.88,710518,6.71775941792003,6.75995639918837,6.62492605912968,6.65024424789069,841906.196419154,0.0,1.0
2024-06-24,8.04,8.05,7.99,8.0,174657,6.78527458794938,6.79371398420305,6.74307760668104,6.75151700293471,206954.377718763,0.0,1.0
2024-06-25,7.98,7.996,7.9,7.95,147346,6.73463821042737,6.74814124443324,6.66712304039802,6.70932002166636,174593.058047195,0.0,1.0
2024-06-26,8.25,8.285,8.0499,8.05,300910,6.96250190927642,6.99203979616426,6.79362959024051,6.79371398420305,356553.941722078,0.0,1.0
2024-06-27,8.28,8.33,8.235,8.26,297659,6.98782009803742,7.03001707930576,6.94984281489591,6.97094130553008,352701.770426546,0.0,1.0
2024-06-28,8.39,8.44,8.35,8.4,219912,7.08065345682777,7.12285043809611,7.0468958718131,7.08909285308144,260577.881864962,0.0,1.0
2024-07-01,8.22,8.28,8.121,8.28,307312,6.93718372051541,6.98782009803742,6.85363369760409,6.98782009803742,364139.79242463,0.0,1.0
2024-07-02,8.3,8.37,8.23,8.25,230600,7.00469889054476,7.06377466432044,6.94562311676908,6.96250190927642,273242.294909146,0.0,1.0
2024-07-03,8.25,8.34,8.24,8.28,164391,6.96250190927642,7.03845647555943,6.95406251302275,6.98782009803742,194790.0004441,0.0,1.0
2024-07-05,8.09,8.18,8.06,8.18,193055,6.82747156921772,6.90342613550074,6.80215338045672,6.90342613550074,228754.515367239,0.0,1.0
2024-07-08,7.89,8.01,7.88,7.99,218894,6.65868364414435,6.75995639918837,6.65024424789069,6.74307760668104,259371.634439908,0.0,1.0
2024-07-09,7.93,8.02,7.89,7.89,248583,6.69244122915903,6.76839579544204,6.65868364414435,6.65868364414435,294550.691220296,0.0,1.0
2024-07-10,8.04,8.07,7.92,7.92,179019,6.78527458794938,6.81059277671039,6.68400183290536,6.68400183290536,212122.993895665,0.0,1.0
2024-07-11,7.79,7.85,7.725,7.79,938245,6.57428968160767,6.62492605912968,6.51943360595883,6.57428968160767,1111744.21937134,0.0,1.0
2024-07-12,7.69,7.78,7.66,7.78,532592,6.48989571907099,6.565850285354,6.46457753030998,6.565850285354,631078.318864926,0.0,1.0
2024-07-15,7.83,7.86,7.7,7.73,569750,6.60804726662234,6.63336545538335,6.49833511532465,6.52365330408566,675107.534798292,0.0,1.0
2024-07-16,7.83,7.835,7.7,7.82,513518,6.60804726662234,6.61226696474918,6.49833511532465,6.59960787036868,608477.176050109,0.0,1.0
2024-07-17,7.78,7.8,7.725,7.78,291202,6.565850285354,6.58272907786134,6.51943360595883,6.565850285354,345050.749185313,0.0,1.0
2024-07-18,7.75,7.86,7.71,7.84,381001,6.540532096593,6.63336545538335,6.50677451157832,6.61648666287601,451455.280150388,0.0,1.0
2024-07-19,7.64,7.765,7.57,7.6,919437,6.44769873780264,6.5531911909735,6.38862296402697,6.41394115278797,1089458.26497997,0.0,1.0
2024-07-22,7.95,7.95,7.72,7.72,590354,6.70932002166636,6.70932002166636,6.51521390783199,6.51521390783199,699521.603507347,0.0,1.0
2024-07-23,8.04,8.05,7.91,8.01,507409,6.78527458794938,6.79371398420305,6.67556243665169,6.75995639918837,601238.506580897,0.0,1.0
2024-07-24,7.76,8.01,7.76,7.99,429937,6.54897149284666,6.75995639918837,6.54897149284666,6.74307760668104,509440.470712722,0.0,1.0
2024-07-25,7.59,7.75,7.59,7.75,402693,6.4055017565343,6.540532096593,6.4055017565343,6.540532096593,477158.540606456,0.0,1.0
2024-07-26,7.55,7.63,7.51,7.63,246769,6.37174417151963,6.43925934154898,6.33798658650496,6.43925934154898,292401.248362685,0.0,1.0
2024-07-29,7.83,7.83,7.75,7.75,233889,6.60804726662234,6.60804726662234,6.540532096593,6.540532096593,277139.493122313,0.0,1.0
2024-07-30,7.87,7.9,7.8,7.81,261517,6.64180485163702,6.66712304039802,6.58272907786134,6.59116847411501,309876.432080465,0.0,1.0
2024-07-31,7.96,7.99,7.885,7.97,271156,6.71775941792003,6.74307760668104,6.65446394601752,6.7261988141737,321297.865214156,0.0,1.0
2024-08-01,7.83,7.97,7.75,7.97,349073,6.60804726662234,6.7261988141737,6.540532096593,6.7261988141737,413623.189986212,0.0,1.0
2024-08-02,7.51,7.565,7.445,7.49,619050,6.33798658650496,6.38440326590013,6.28313051085611,6.32110779399762,733524.035834808,0.0,1.0
2024-08-05,7.21,7.345,7.03,7.03,747173,6.0848046988949,6.19873654831943,5.93289556632887,5.93289556632887,885339.398153303,0.0,1.0
2024-08-06,7.48,7.5299,7.25,7.25,484603,6.31266839774395,6.35478098504976,6.11856228390958,6.11856228390958,574215.246486804,0.0,1.0
2024-08-07,7.5,7.6563,7.395,7.62,384381,6.32954719025129,6.46145495369612,6.24093352958777,6.43081994529531,455460.305982101,0.0,1.0
2024-08-08,7.58,7.58,7.455,7.51,329602,6.39706236028063,6.39706236028063,6.29156990710978,6.33798658650496,390551.634374,0.0,1.0
2024-08-09,7.44,7.57,7.365,7.57,531815,6.27891081272928,6.38862296402697,6.21561534082676,6.38862296402697,630157.636891186,0.0,1.0
2024-08-12,7.62,7.7,7.6,7.67,345373,6.43081994529531,6.49833511532465,6.41394115278797,6.47301692656365,409238.99011126,0.0,1.0
2024-08-13,7.54,7.6,7.505,7.56,322475,6.36330477526596,6.41394115278797,6.33376688837812,6.3801835677733,382106.717479735,0.0,1.0
2024-08-14,7.67,7.755,7.635,7.68,453863,6.47301692656365,6.54475179471983,6.44347903967581,6.48145632281732,537790.839958152,0.0,1.0
2024-08-15,7.79,7.79,7.635,7.74,382614,6.57428968160767,6.57428968160767,6.44347903967581,6.53209270033933,453366.554312091,0.0,1.0
2024-08-16,7.76,7.8,7.68,7.7,321645,6.54897149284666,6.58272907786134,6.48145632281732,6.49833511532465,381123.234805084,0.0,1.0
2024-08-19,7.88,7.885,7.73,7.75,435341,6.65024424789069,6.65446394601752,6.52365330408566,6.540532096593,515843.772367921,0.0,1.0
2024-08-20,7.57,7.64,7.525,7.62,749819,6.38862296402697,6.44769873780264,6.35064568088546,6.43081994529531,888474.693523335,0.0,1.0
2024-08-21,7.73,7.735,7.64,7.69,377669,6.52365330408566,6.52787300221249,6.44769873780264,6.48989571907099,447507.130425162,0.0,1.0
2024-08-22,7.68,7.755,7.61,7.68,816879,6.48145632281732,6.54475179471983,6.42238054904164,6.48145632281732,967935.35395962,0.0,1.0
2024-08-23,8.0,8.05,7.775,7.82,1261371,6.75151700293471,6.79371398420305,6.56163058722717,6.59960787036868,1494622.31904529,0.0,1.0
2024-08-26,8.19,8.26,7.92,7.92,1693212,6.9118655317544,6.97094130553008,6.68400183290536,6.68400183290536,2006318.87531529,0.0,1.0
2024-08-27,8.05,8.13,8.02,8.06,1440045,6.79371398420305,6.8612291542324,6.76839579544204,6.80215338045672,1706336.51592559,0.0,1.0
2024-08-28,7.82,7.93,7.8,7.89,1725999,6.59960787036868,6.69244122915903,6.58272907786134,6.65868364414435,2045168.81080178,0.0,1.0
2024-08-29,8.04,8.125,7.8191,7.84,1306501,6.78527458794938,6.85700945610556,6.59884832470584,6.61648666287601,1548097.70833085,0.0,1.0
2024-08-30,8.15,8.1999,8.05,8.08,1318598,6.87810794673973,6.92022053404554,6.79371398420305,6.81903217296405,1562431.67208417,0.0,1.0
2024-09-03,7.36,7.45,7.31,7.44,1876796,6.55310679701096,6.63323989643093,6.50858840844431,6.6243362187176,2107888.51576485,0.4049,1.0
2024-09-04,7.22,7.27,7.17,7.21,1521254,6.42845530902434,6.47297369759099,6.38393692045769,6.41955163131101,1708568.13215786,0.0,1.0
2024-09-05,7.15,7.22,7.03,7.04,1868678,6.36612956503103,6.42845530902434,6.25928543247107,6.2681891101844,2098770.93507362,0.0,1.0
2024-09-06,6.99,7.19,6.96,7.1,2105707,6.22367072161775,6.40174427588435,6.19695968847776,6.32161117646438,2364985.64727635,0.0,1.0
2024-09-09,6.97,7.065,6.85,6.88,1519413,6.20586336619109,6.29044830446772,6.09901923363113,6.12573026677112,1706500.44725363,0.0,1.0
2024-09-10,6.94,7.07,6.93,7.07,1074424,6.1791523330511,6.29490014332439,6.17024865533777,6.29490014332439,1206719.32946476,0.0,1.0
2024-09-11,7.01,7.01,6.86,6.96,1240064,6.24147807704441,6.24147807704441,6.10792291134446,6.19695968847776,1392754.81427573,0.0,1.0
2024-09-12,7.24,7.2699,7.04,7.07,1005731,6.446262664451,6.47288466081386,6.2681891101844,6.29490014332439,1129568.06432276,0.0,1.0
2024-09-13,7.3,7.375,7.26,7.27,644383,6.49968473073098,6.56646231358096,6.46407001987766,6.47297369759099,723726.77981736,0.0,1.0
2024-09-16,7.65,7.65,7.3717,7.4,1208453,6.81131345069753,6.81131345069753,6.56352409993556,6.58872150786428,1357251.50764472,0.0,1.0
2024-09-17,7.7,7.72,7.59,7.6,1127972,6.85583183926419,6.87363919469084,6.75789138441755,6.76679506213088,1266860.76957981,0.0,1.0
2024-09-18,7.72,7.79,7.68,7.74,857822,6.87363919469084,6.93596493868416,6.83802448383752,6.89144655011751,963446.82233468,0.0,1.0
2024-09-19,7.72,7.84,7.6912,7.83,379670,6.87363919469084,6.98048332725081,6.84799660287645,6.97157964953748,426419.297984673,0.0,1.0
2024-09-20,7.38,7.47,7.25,7.34,2436246,6.57091415243762,6.65104725185759,6.45516634216433,6.5352994415843,2736224.37653216,0.0,1.0
2024-09-23,7.37,7.42,7.28,7.3,1317576,6.56201047472429,6.60652886329094,6.48187737530432,6.49968473073098,1479810.97521915,0.0,1.0
2024-09-24,7.52,7.5671,7.45,7.46,995300,6.69556564042424,6.73750196245403,6.63323989643093,6.64214357414426,1117852.68070731,0.0,1.0
2024-09-25,7.2,7.345,7.18,7.29,2185385,6.41064795359768,6.53975128044097,6.39284059817102,6.49078105301765,2454474.51082844,0.0,1.0
2024-09-26,7.34,7.405,7.22,7.25,1006711,6.5352994415843,6.59317334672095,6.42845530902434,6.45516634216433,1130668.73309307,0.0,1.0
2024-09-27,7.21,7.24,7.14,7.16,1395721,6.41955163131101,6.446262664451,6.3572258873177,6.37503324274436,1567578.07833768,0.0,1.0
2024-09-30,7.16,7.21,7.11,7.2,903605,6.37503324274436,6.41955163131101,6.33051485417771,6.41064795359768,1014867.1471421,0.0,1.0
2024-10-01,7.28,7.33,7.08,7.11,1235878,6.48187737530432,6.52639576387097,6.30380382103772,6.33051485417771,1388053.38624253,0.0,1.0
2024-10-02,7.51,7.53,7.38,7.39,1647630,6.68666196271091,6.70446931813757,6.57091415243762,6.57981783015095,1850504.9857468,0.0,1.0
2024-10-03,7.54,7.54,7.33,7.4,1509875,6.7133729958509,6.7133729958509,6.52639576387097,6.58872150786428,1695788.01997684,0.0,1.0
2024-10-04,7.5,7.52,7.43,7.47,1000635,6.67775828499758,6.69556564042424,6.61543254100427,6.65104725185759,1123844.58671713,0.0,1.0
2024-10-07,7.46,7.46,7.37,7.38,1523299,6.64214357414426,6.64214357414426,6.56201047472429,6.57091415243762,1710864.93586734,0.0,1.0
2024-10-08,7.38,7.395,7.25,7.34,1719231,6.57091415243762,6.58426966900762,6.45516634216433,6.5352994415843,1930922.31699499,0.0,1.0
2024-10-09,7.3,7.385,7.18,7.23,1439714,6.49968473073098,6.57536599129429,6.39284059817102,6.43735898673767,1616987.99794217,0.0,1.0
2024-10-10,7.49,7.5,7.33,7.33,1218692,6.66885460728425,6.67775828499758,6.52639576387097,6.52639576387097,1368751.2500317,0.0,1.0
2024-10-11,7.39,7.39,7.31,7.31,1606078,6.57981783015095,6.57981783015095,6.50858840844431,6.50858840844431,1803836.6298855,0.0,1.0
2024-10-14,7.09,7.15,7.07,7.09,2319864,6.31270749875105,6.36612956503103,6.29490014332439,6.31270749875105,2605512.09813763,0.0,1.0
2024-10-15,6.84,6.9188,6.81,6.84,1957020,6.0901155559178,6.16027653629884,6.0634045227778,6.0901155559178,2197990.6090604,0.0,1.0
2024-10-16,6.69,6.73,6.63,6.66,3866517,5.95656039021784,5.99217510107116,5.90313832393786,5.92984935707785,4342606.64468039,0.0,1.0
2024-10-17,6.67,6.705,6.625,6.65,1260520,5.93875303479118,5.96991590678784,5.8986864850812,5.92094567936452,1415729.59015893,0.0,1.0
2024-10-18,6.64,6.68,6.6,6.67,1019085,5.91204200165119,5.94765671250451,5.87642729079787,5.93875303479118,1144566.36101538,0.0,1.0
2024-10-21,6.61,6.672,6.56,6.67,1029535,5.8853309685112,5.94053377033385,5.84081257994455,5.93875303479118,1156303.0841274,0.0,1.0
2024-10-22,6.5,6.585,6.5,6.57,1189057,5.78739051366457,5.86307177422788,5.78739051366457,5.84971625765788,1335467.2510437,0.0,1.0
2024-10-23,6.23,6.33,6.22,6.3,3149743,5.54699121540466,5.63602799253796,5.53808753769133,5.60931695939797,3537575.25981019,0.0,1.0
2024-10-24,6.26,6.28,6.19,6.24,1370480,5.57370224854465,5.59150960397131,5.51137650455134,5.55589489311799,1539229.11871371,0.0,1.0
2024-10-25,6.2,6.285,6.142,6.15,1524974,5.52028018226467,5.59596144282797,5.46863885152735,5.47576179369802,1712746.18095946,0.0,1.0
2024-10-28,6.06,6.1,5.96,5.98,3112313,5.39562869427805,5.43124340513137,5.30659191714475,5.32439927257141,3495536.4515726,0.0,1.0
2024-10-29,5.89,6.02,5.86,6.01,2913365,5.24426617315144,5.36001398342473,5.21755514001145,5.3511103057114,3272091.70614774,0.0,1.0
2024-10-30,5.84,5.89,5.815,5.86,2131723,5.19974778458478,5.24426617315144,5.17748859030146,5.21755514001145,2394205.03373398,0.0,1.0
2024-10-31,5.81,5.895,5.8,5.81,1882459,5.17303675144479,5.2487180120081,5.16413307373146,5.17303675144479,2114248.80887331,0.0,1.0
2024-11-01,5.78,5.92,5.76,5.91,1256472,5.1463257183048,5.27097720629143,5.12851836287814,5.2620735285781,1411183.15425869,0.0,1.0
2024-11-04,5.69,5.72,5.66,5.7,1345991,5.06619261888483,5.09290365202482,5.03948158574484,5.07509629659816,1511724.75390125,0.0,1.0
2024-11-05,5.66,5.72,5.585,5.69,1661339,5.03948158574484,5.09290365202482,4.97270400289487,5.06619261888483,1865901.99408581,0.0,1.0
2024-11-06,5.47,5.535,5.29,5.29,2465878,4.87031170919157,4.92818561432822,4.71004551035163,4.71004551035163,2769505.00612597,0.0,1.0
2024-11-07,5.6,5.77,5.585,5.62,2287789,4.98605951946486,5.13742204059147,4.97270400289487,5.00386687489152,2569487.65853783,0.0,1.0
2024-11-08,5.43,5.54,5.39,5.53,2556005,4.83469699833825,4.93263745318488,4.79908228748493,4.92373377547155,2870729.46965868,0.0,1.0
2024-11-11,5.34,5.415,5.33,5.39,1651742,4.75456389891828,4.82134148176825,4.74566022120495,4.79908228748493,1855123.30205652,0.0,1.0
2024-11-12,5.17,5.23,5.125,5.21,2829365,4.60320137779167,4.65662344407165,4.56313482808168,4.63881608864499,3177748.66869229,0.0,1.0
2024-11-13,5.23,5.28,5.14,5.14,2960340,4.65662344407165,4.7011418326383,4.57649034465168,4.57649034465168,3324850.80358191,0.0,1.0
2024-11-14,5.41,5.48,5.37,5.38,2018929,4.81688964291159,4.8792153869049,4.78127493205827,4.7901786097716,2267522.55079647,0.0,1.0
2024-11-15,5.27,5.4,5.23,5.31,2596711,4.69223815492497,4.80798596519826,4.65662344407165,4.72785286577829,2916447.65635704,0.0,1.0
2024-11-18,5.39,5.48,5.355,5.37,1295155,4.79908228748493,4.8792153869049,4.76791941548827,4.78127493205827,1454629.24613833,0.0,1.0
2024-11-19,5.59,5.595,5.4499,5.48,1997854,4.97715584175153,4.9816076806082,4.85241531698778,4.8792153869049,2243852.55657774,0.0,1.0
2024-11-20,5.67,5.75,5.64,5.68,1906592,5.04838526345817,5.11961468516481,5.02167423031818,5.0572889411715,2141353.33890798,0.0,1.0
2024-11-21,5.49,5.6266,5.44,5.61,2734399,4.88811906461823,5.00974330218232,4.84360067605158,4.99496319717819,3071089.37232331,0.0,1.0
2024-11-22,5.54,5.55,5.4301,5.45,1720329,4.93263745318488,4.94154113089821,4.83478603511538,4.85250435376491,1932155.5152703,0.0,1.0
2024-11-25,5.36,5.44,5.32,5.44,1559602,4.77237125434494,4.84360067605158,4.73675654349162,4.84360067605158,1751637.97501907,0.0,1.0
2024-11-26,5.33,5.42,5.3114,5.37,1623649,4.74566022120495,4.82579332062492,4.72909938065815,4.78127493205827,1823571.17168466,0.0,1.0
2024-11-27,5.64,5.69,5.41,5.45,5491449,5.02167423031818,5.06619261888483,4.81688964291159,4.85250435376491,6167618.79394904,0.0,1.0
2024-11-29,5.69,5.925,5.66,5.72,4038070,5.06619261888483,5.27542904514809,5.03948158574484,5.09290365202482,4535283.20544938,0.0,1.0
2024-12-02,5.63,5.675,5.52,5.57,5488410,5.01277055260485,5.05283710231484,4.91483009775822,4.95934848632487,6164205.59762967,0.0,1.0
2024-12-03,5.81,5.93,5.7,5.71,4408839,5.17303675144479,5.27988088400476,5.07509629659816,5.08399997431149,4951705.51085797,0.0,1.0
2024-12-04,5.79,5.885,5.76,5.8,5148365,5.15522939601813,5.23981433429477,5.12851836287814,5.16413307373146,5782290.38130182,0.0,1.0
2024-12-05,5.75,5.83,5.685,5.7,4119391,5.11961468516481,5.19084410687145,5.06174078002817,5.07509629659816,4626617.37388885,0.0,1.0
2024-12-06,5.22,5.38,5.22,5.33,3815609,4.98516915169353,5.13797127128567,4.98516915169353,5.09022060891312,3995346.67208509,0.379,1.0
2024-12-09,5.26,5.39,5.255,5.31,2955577,5.02336968159156,5.14752140376018,5.01859461535431,5.07112034396411,3094802.09608512,0.0,1.0
2024-12-10,5.46,5.53,5.4,5.41,3978440,5.21437233108174,5.2812232584033,5.15707153623469,5.16662166870919,4165847.97186772,0.0,1.0
2024-12-11,5.44,5.52,5.39,5.47,3857648,5.19527206613272,5.27167312592879,5.14752140376018,5.22392246355625,4039365.95675178,0.0,1.0
2024-12-12,5.3,5.4062,5.27,5.3,3102388,5.0615702114896,5.16299261836888,5.03291981406607,5.0615702114896,3248528.75945012,0.0,1.0
2024-12-13,5.42,5.445,5.3,5.31,2429809,5.1761718011837,5.20004713236997,5.0615702114896,5.07112034396411,2544267.3245483,0.0,1.0
2024-12-16,5.25,5.34,5.25,5.3,2011936,5.01381954911705,5.09977074138763,5.01381954911705,5.0615702114896,2106710.04341593,0.0,1.0
2024-12-17,5.22,5.24,5.07,5.08,3435474,4.98516915169353,5.00426941664255,4.8419171645759,4.85146729705041,3597305.07317046,0.0,1.0
2024-12-18,5.15,5.28,5.125,5.16,2579893,4.91831822437197,5.04246994654058,4.8944428931857,4.92786835684648,2701421.16550349,0.0,1.0
2024-12-19,5.1,5.195,5.1,5.16,2735501,4.87056756199942,4.96129382050726,4.87056756199942,4.92786835684648,2864359.21941568,0.0,1.0
2024-12-20,5.11,5.18,4.99,4.99,2381709,4.88011769447393,4.94696862179549,4.76551610477983,4.76551610477983,2493901.53105969,0.0,1.0
2024-12-23,5.29,5.29,5.145,5.15,1595057,5.05202007901509,5.05202007901509,4.91354315813471,4.91831822437197,1670193.58554192,0.0,1.0
2024-12-24,5.61,5.61,5.28,5.33,2222981,5.35762431819937,5.35762431819937,5.04246994654058,5.09022060891312,2327696.50675905,0.0,1.0
2024-12-26,5.5,5.59,5.485,5.58,2106361,5.25257286097977,5.33852405325035,5.23824766226801,5.32897392077584,2205583.01743177,0.0,1.0
2024-12-27,5.45,5.47,5.345,5.39,1942705,5.20482219860723,5.22392246355625,5.10454580762489,5.14752140376018,2034217.85528681,0.0,1.0
2024-12-30,5.44,5.46,5.34,5.42,1964508,5.19527206613272,5.21437233108174,5.09977074138763,5.1761718011837,2057047.9050879,0.0,1.0
2024-12-31,5.57,5.65,5.465,5.49,1902874,5.31942378830133,5.3958248480974,5.21914739731899,5.24302272850526,1992510.58043349,0.0,1.0
2025-01-02,5.72,5.74,5.61,5.62,2049553,5.46267577541896,5.48177604036798,5.35762431819937,5.36717445067388,2146099.02582052,0.0,1.0
2025-01-03,5.55,5.67,5.52,5.64,1706267,5.30032352335231,5.41492511304642,5.27167312592879,5.38627471562289,1786642.2319841,0.0,1.0
2025-01-06,5.57,5.715,5.56,5.6,2508541,5.31942378830133,5.45790070918171,5.30987365582682,5.34807418572486,2626708.06577378,0.0,1.0
2025-01-07,5.7,5.72,5.59,5.6,3256016,5.44357551046995,5.46267577541896,5.33852405325035,5.34807418572486,3409393.54369271,0.0,1.0
2025-01-08,5.55,5.6,5.49,5.58,1865081,5.30032352335231,5.34807418572486,5.24302272850526,5.32897392077584,1952937.3073916,0.0,1.0
2025-01-10,5.92,5.975,5.82,5.85,3503072,5.65367842490914,5.70620415351893,5.55817710016405,5.58682749758758,3668087.3373751,0.0,1.0
2025-01-13,6.06,6.09,5.97,6.0,2495416,5.78738027955226,5.81603067697578,5.70142908728168,5.73007948470521,2612964.80091851,0.0,1.0
2025-01-14,6.1,6.11,6.01,6.02,3543066,5.82558080945029,5.8351309419248,5.73962961717971,5.74917974965422,3709965.2904891,0.0,1.0
2025-01-15,5.97,6.0599,5.9,6.03,3643690,5.70142908728168,5.78728477822751,5.63457815996012,5.75872988212873,3815329.27394021,0.0,1.0
2025-01-16,5.73,5.9,5.715,5.89,2019884,5.47222590789347,5.63457815996012,5.45790070918171,5.62502802748561,2115032.44105932,0.0,1.0
2025-01-17,5.43,5.565,5.37,5.46,3553849,5.18572193365821,5.31464872206408,5.12842113881116,5.21437233108174,3721256.23334124,0.0,1.0
2025-01-21,5.1,5.16,5.06,5.14,6360752,4.87056756199942,4.92786835684648,4.83236703210139,4.90876809189746,6660380.90778133,0.0,1.0
2025-01-22,5.03,5.13,5.02,5.03,3586715,4.80371663467786,4.89921795942295,4.79416650220336,4.80371663467786,3755670.41564471,0.0,1.0
2025-01-23,5.28,5.29,5.15,5.15,8335742,5.04246994654058,5.05202007901509,4.91831822437197,4.91831822437197,8728404.57684735,0.0,1.0
2025-01-24,5.11,5.22,5.08,5.21,5107044,4.88011769447393,4.98516915169353,4.85146729705041,4.97561901921902,5347615.87195967,0.0,1.0
2025-01-27,5.12,5.215,5.09,5.1,3009588,4.88966782694844,4.98039408545627,4.86101742952492,4.87056756199942,3151357.33251159,0.0,1.0
2025-01-28,5.08,5.16,5.03,5.13,2598164,4.85146729705041,4.92786835684648,4.80371663467786,4.89921795942295,2720552.83728791,0.0,1.0
2025-01-29,5.18,5.18,5.05,5.09,1842460,4.94696862179549,4.94696862179549,4.82281689962688,4.86101742952492,1929250.72496944,0.0,1.0
2025-01-30,5.29,5.33,5.19,5.24,2034868,5.05202007901509,5.09022060891312,4.95651875427,5.00426941664255,2130722.27577104,0.0,1.0
2025-01-31,5.29,5.37,5.24,5.31,2532133,5.05202007901509,5.12842113881116,5.00426941664255,5.07112034396411,2651411.38801875,0.0,1.0
2025-02-03,5.34,5.38,5.21,5.25,2222395,5.09977074138763,5.13797127128567,4.97561901921902,5.01381954911705,2327082.90270532,0.0,1.0
2025-02-04,5.55,5.59,5.25,5.3,2307181,5.30032352335231,5.33852405325035,5.01381954911705,5.0615702114896,2415862.82301147,0.0,1.0
2025-02-05,5.47,5.5,5.38,5.42,2254890,5.22392246355625,5.25257286097977,5.13797127128567,5.1761718011837,2361108.60872221,0.0,1.0
2025-02-06,5.37,5.45,5.29,5.45,2500484,5.12842113881116,5.20482219860723,5.05202007901509,5.20482219860723,2618271.53358796,0.0,1.0
2025-02-07,5.32,5.41,5.31,5.38,1512238,5.08067047643862,5.16662166870919,5.07112034396411,5.13797127128567,1583473.32252875,0.0,1.0
2025-02-10,5.4,5.405,5.25,5.32,2205661,5.15707153623469,5.16184660247194,5.01381954911705,5.08067047643862,2309560.63267957,0.0,1.0
2025-02-11,5.39,5.45,5.36,5.435,1729999,5.14752140376018,5.20482219860723,5.11887100633665,5.19049699989546,1811492.1490542,0.0,1.0
2025-02-12,5.38,5.48,5.35,5.38,2038285,5.13797127128567,5.23347259603075,5.10932087386214,5.13797127128567,2134300.23660992,0.0,1.0
2025-02-13,5.14,5.34,5.14,5.3,3618472,4.90876809189746,5.09977074138763,4.90876809189746,5.0615702114896,3788923.35751202,0.0,1.0
2025-02-14,5.12,5.295,5.11,5.24,2810679,4.88966782694844,5.05679514525234,4.88011769447393,5.00426941664255,2943078.54629483,0.0,1.0
2025-02-18,5.17,5.21,5.08,5.09,2369467,4.93741848932099,4.97561901921902,4.85146729705041,4.86101742952492,2481082.86070859,0.0,1.0
2025-02-19,5.11,5.16,5.07,5.14,2109099,4.88011769447393,4.92786835684648,4.8419171645759,4.90876809189746,2208449.99336882,0.0,1.0
2025-02-20,5.05,5.1,5.0113,5.08,2235650,4.82281689962688,4.87056756199942,4.78585788695053,4.85146729705041,2340962.29132677,0.0,1.0
2025-02-21,5.05,5.145,5.02,5.13,1764262,4.82281689962688,4.91354315813471,4.79416650220336,4.89921795942295,1847369.13829121,0.0,1.0
2025-02-24,4.98,5.03,4.96,5.03,2967573,4.75596597230532,4.80371663467786,4.7368657073563,4.80371663467786,3107363.17838635,0.0,1.0
2025-02-25,4.9,4.97,4.89,4.95,2519798,4.67956491250925,4.74641583983081,4.67001478003474,4.72731557488179,2638495.33681954,0.0,1.0
2025-02-26,4.93,4.97,4.84,4.89,2861733,4.70821530993278,4.74641583983081,4.6222641176622,4.67001478003474,2996537.49059353,0.0,1.0
2025-02-27,4.21,4.475,4.14,4.35,14952324,4.02060577176815,4.27368428234263,3.95375484444659,4.15430762641127,15656666.5854227,0.0,1.0
2025-02-28,4.06,4.355,4.05,4.23,6460151,3.87735378465052,4.15908269264853,3.86780365217601,4.03970603671717,6764462.18651261,0.0,1.0
2025-03-03,4.04,4.17,4.0,4.16,5666195,3.85825351970151,3.98240524187012,3.82005298980347,3.97285510939561,5933106.179547,0.0,1.0
2025-03-04,4.15,4.21,3.91,4.0,5216584,3.9633049769211,4.02060577176815,3.73410179753289,3.82005298980347,5462315.8515593,0.0,1.0
2025-03-05,4.28,4.37,4.28,4.32,4056580,4.08745669908971,4.17340789136029,4.08745669908971,4.12565722898775,4247668.82640411,0.0,1.0
2025-03-06,4.43,4.445,4.35,4.38,3937047,4.23070868620734,4.24503388491911,4.15430762641127,4.1829580238348,4122505.11760838,0.0,1.0
2025-03-07,4.37,4.45,4.37,4.39,2608693,4.20148528083535,4.27840034318474,4.20148528083535,4.22071404642269,2713323.41969634,0.0294,1.0
2025-03-10,4.03,4.219,3.981,4.155,6558553,3.87459626585045,4.05630810065088,3.82748579016144,3.99477605077137,6821605.85941683,0.0,1.0
2025-03-11,4.21,4.215,4.1,4.13,4729020,4.04765515613657,4.05246234753341,3.94189694540616,3.97074009378718,4918693.27598624,0.0,1.0
2025-03-12,4.2,4.24,4.165,4.22,1968073,4.0380407733429,4.07649830451759,4.00439043356504,4.05726953893024,2047009.19677863,0.0,1.0
2025-03-13,4.25,4.33,4.22,4.27,1369576,4.08611268731126,4.16302774966065,4.05726953893024,4.10534145289861,1424507.45865996,0.0,1.0
2025-03-14,4.28,4.3,4.23,4.25,1314828,4.11495583569228,4.13418460127963,4.06688392172392,4.08611268731126,1367563.60571079,0.0,1.0
2025-03-17,4.42,4.4599,4.37,4.39,1413446,4.24955719480371,4.28791858215047,4.20148528083535,4.22071404642269,1470137.01277847,0.0,1.0
2025-03-18,4.43,4.5,4.4,4.49,2073941,4.25917157759739,4.3264722571531,4.23032842921637,4.31685787435943,2157123.38951668,0.0,1.0
2025-03-19,4.57,4.59,4.5,4.54,2179666,4.39377293670882,4.41300170229616,4.3264722571531,4.3649297883278,2267088.84675807,0.0,1.0
2025-03-20,4.52,4.58,4.44,4.49,1600295,4.34570102274045,4.40338731950249,4.26878596039106,4.31685787435943,1664480.22129202,0.0,1.0
2025-03-21,4.41,4.54,4.41,4.54,1380722,4.23994281201004,4.3649297883278,4.23994281201004,4.3649297883278,1436100.50653334,0.0,1.0
2025-03-24,4.44,4.45,4.375,4.38,1970467,4.26878596039106,4.27840034318474,4.20629247223218,4.21109966362902,2049499.21621241,0.0,1.0
2025-03-25,4.4,4.505,4.38,4.49,1419944,4.23032842921637,4.33127944854994,4.21109966362902,4.31685787435943,1476895.63695586,0.0,1.0
2025-03-26,4.38,4.435,4.38,4.43,1265078,4.21109966362902,4.26397876899422,4.21109966362902,4.25917157759739,1315818.21438652,0.0,1.0
2025-03-27,4.22,4.33,4.185,4.31,2706649,4.05726953893024,4.16302774966065,4.02361919915239,4.1437989840733,2815208.27502419,0.0,1.0
2025-03-28,4.23,4.25,4.18,4.24,1649927,4.06688392172392,4.08611268731126,4.01881200775555,4.07649830451759,1716102.87982883,0.0,1.0
2025-03-31,4.16,4.17,4.0527,4.09,2166136,3.9995832421682,4.00919762496188,3.89642091479208,3.93228256261249,2253016.1805346,0.0,1.0
2025-04-01,4.16,4.2,4.1,4.17,1374503,3.9995832421682,4.0380407733429,3.94189694540616,4.00919762496188,1429632.07259071,0.0,1.0
2025-04-02,4.18,4.215,4.135,4.21,990691,4.01881200775555,4.05246234753341,3.97554728518402,4.04765515613657,1030425.99952635,0.0,1.0
2025-04-03,4.03,4.11,3.98,4.08,3470880,3.87459626585045,3.95151132819983,3.82652435188208,3.92266817981881,3610091.33345918,0.0,1.0
2025-04-04,3.65,3.78,3.6094,3.75,3627565,3.50924971969085,3.63423669600861,3.47021532554854,3.60539354762759,3773060.71315051,0.0,1.0
2025-04-07,3.95,4.05,3.672,3.69,2976268,3.79768120350106,3.89382503143779,3.53040136183693,3.54770725086554,3095641.25318417,0.0,1.0
2025-04-08,3.81,3.9786,3.79,3.96,2385127,3.66307984438963,3.82517833829096,3.64385107880228,3.80729558629473,2480790.55222292,0.0,1.0
2025-04-09,4.15,4.18,3.74,3.82,3067568,3.98996885937453,4.01881200775555,3.59577916483391,3.6726942271833,3190603.14721244,0.0,1.0
2025-04-10,4.0,4.075,3.915,4.04,2830081,3.84575311746942,3.91786098842198,3.7640308637232,3.88421064864412,2943590.93114354,0.0,1.0
2025-04-11,4.21,4.225,4.12,4.15,2051529,4.04765515613657,4.06207673032708,3.96112571099351,3.98996885937453,2133812.48076574,0.0,1.0
2025-04-14,4.19,4.27,4.15,4.27,1623608,4.02842639054922,4.10534145289861,3.98996885937453,4.10534145289861,1688728.26768284,0.0,1.0
2025-04-15,4.13,4.21,4.12,4.18,1530277,3.97074009378718,4.04765515613657,3.96112571099351,4.01881200775555,1591653.9135585,0.0,1.0
2025-04-16,4.17,4.21,4.125,4.15,1039770,4.00919762496188,4.04765515613657,3.96593290239034,3.98996885937453,1081473.47813547,0.0,1.0
2025-04-17,4.25,4.25,4.16,4.17,1191619,4.08611268731126,4.08611268731126,3.9995832421682,4.00919762496188,1239412.89375758,0.0,1.0
2025-04-21,4.23,4.26,4.165,4.26,1002574,4.06688392172392,4.09572707010494,4.00439043356504,4.09572707010494,1042785.60726718,0.0,1.0
2025-04-22,4.31,4.32,4.265,4.27,855609,4.1437989840733,4.15341336686698,4.10053426150177,4.10534145289861,889926.080915987,0.0,1.0
2025-04-23,4.39,4.445,4.335,4.365,1924218,4.22071404642269,4.2735931517879,4.16783494105749,4.19667808943851,2001395.24428565,0.0,1.0
2025-04-24,4.47,4.48,4.395,4.44,1101016,4.29762910877208,4.30724349156576,4.22552123781953,4.26878596039106,1145175.95526204,0.0,1.0
2025-04-25,4.49,4.495,4.36,4.4,1114070,4.31685787435943,4.32166506575627,4.19187089804167,4.23032842921637,1158753.52990218,0.0,1.0
2025-04-28,4.56,4.585,4.445,4.45,2155039,4.38415855391514,4.40819451089933,4.2735931517879,4.27840034318474,2241474.09797128,0.0,1.0
2025-04-29,4.6,4.6693,4.58,4.58,1723085,4.42261608508984,4.48924375785,4.40338731950249,4.40338731950249,1792195.12783891,0.0,1.0
2025-04-30,4.64,4.68,4.53,4.55,1399753,4.46107361626453,4.49953114743923,4.35531540553412,4.37454417112147,1455894.80889097,0.0,1.0
2025-05-01,4.66,4.72,4.63,4.67,1029231,4.48030238185188,4.53798867861392,4.45145923347086,4.48991676464555,1070511.77604167,0.0,1.0
2025-05-02,4.72,4.75,4.66,4.73,1343235,4.53798867861392,4.56683182699494,4.48030238185188,4.5476030614076,1397109.96412986,0.0,1.0
2025-05-05,4.92,4.96,4.89,4.93,1379278,4.73027633448739,4.76873386566209,4.70143318610637,4.73989071728107,1434598.59004947,0.0,1.0
2025-05-06,4.92,5.09,4.91,5.08,3032162,4.73027633448739,4.89372084197984,4.72066195169372,4.88410645918617,3153777.07032345,0.0,1.0
2025-05-07,5.01,5.01,4.88,4.92,1888911,4.81680577963045,4.81680577963045,4.6918188033127,4.73027633448739,1964672.13812512,0.0,1.0
2025-05-08,5.04,5.065,4.9899,5.01,1910566,4.84564892801148,4.86968488499566,4.79748087021517,4.81680577963045,1987195.68484124,0.0,1.0
2025-05-09,5.04,5.12,5.0,5.11,1173410,4.84564892801148,4.92256399036086,4.80719139683678,4.91294960756719,1220473.56047871,0.0,1.0
2025-05-12,5.11,5.225,5.09,5.13,1068820,4.91294960756719,5.02351500969444,4.89372084197984,4.93217837315454,1111688.62623538,0.0,1.0
2025-05-13,5.16,5.18,5.1,5.14,1139783,4.96102152153556,4.9802502871229,4.90333522477352,4.94179275594821,1185497.83637697,0.0,1.0
2025-05-14,5.21,5.28,5.185,5.24,1404668,5.00909343550393,5.07639411505964,4.98505747851974,5.03793658388495,1461006.9415213,0.0,1.0
2025-05-15,5.14,5.16,5.03,5.05,1466388,4.94179275594821,4.96102152153556,4.8360345452178,4.85526331080515,1525202.43001445,0.0,1.0
2025-05-16,5.38,5.38,5.2312,5.26,2535188,5.17253794299638,5.17253794299638,5.02947592702651,5.05716534947229,2636870.25408245,0.0,1.0
2025-05-19,5.35,5.36,5.27,5.33,1414663,5.14369479461535,5.15330917740903,5.06677973226597,5.12446602902801,1471402.82466273,0.0,1.0
2025-05-20,5.39,5.42,5.32,5.37,963345,5.18215232579005,5.21099547417107,5.11485164623434,5.1629235602027,1001983.19608607,0.0,1.0
2025-05-21,5.36,5.4199,5.34,5.39,1020462,5.15330917740903,5.21089933034313,5.13408041182168,5.18215232579005,1061391.06575981,0.0,1.0
2025-05-22,5.24,5.3294,5.23,5.32,992907,5.03793658388495,5.12388916606039,5.02832220109127,5.11485164623434,1032730.87967056,0.0,1.0
2025-05-23,5.14,5.17,5.1,5.12,1127799,5.039378741304,5.06879145769293,5.00016178611875,5.01977026371137,1150317.75891089,0.1015,1.0
2025-05-27,5.21,5.29,5.185,5.28,2007907,5.10800841287818,5.18644232324867,5.0834978158874,5.17663808445235,2047998.87244224,0.0,1.0
2025-05-28,5.04,5.11,5.0,5.1,1913799,4.94133635334088,5.00996602491506,4.90211939815564,5.00016178611875,1952011.81831683,0.0,1.0
2025-05-29,5.05,5.12,5.015,5.1,1247893,4.95114059213719,5.01977026371137,4.91682575635011,5.00016178611875,1272809.67541254,0.0,1.0
2025-05-30,5.06,5.16,5.02,5.16,2213982,4.96094483093351,5.05898721889662,4.92172787574826,5.05898721889662,2258188.57128713,0.0,1.0
2025-06-02,5.13,5.14,5.01,5.03,1475966,5.02957450250769,5.039378741304,4.91192363695195,4.93153211454457,1505436.60825082,0.0,1.0
2025-06-03,4.99,5.09,4.99,5.06,1304349,4.89231515935933,4.99035754732244,4.89231515935933,4.96094483093351,1330392.93217822,0.0,1.0
2025-06-04,5.05,5.12,4.995,5.02,1694841,4.95114059213719,5.01977026371137,4.89721727875748,4.92172787574826,1728681.88465347,0.0,1.0
2025-06-05,5.13,5.175,5.045,5.175,1245021,5.02957450250769,5.07369357709109,4.94623847273904,5.07369357709109,1269880.33019802,0.0,1.0
2025-06-06,5.25,5.33,5.11,5.19,912681,5.14722536806342,5.22565927843391,5.00996602491506,5.08839993528555,930904.498514851,0.0,1.0
2025-06-09,5.25,5.32,5.215,5.32,688264,5.14722536806342,5.2158550396376,5.11291053227633,5.2158550396376,702006.565016502,0.0,1.0
2025-06-10,5.11,5.18,5.09,5.16,906795,5.00996602491506,5.07859569648924,4.99035754732244,5.05898721889662,924900.972772278,0.0,1.0
2025-06-11,5.23,5.23,5.13,5.14,1010051,5.1276168904708,5.1276168904708,5.02957450250769,5.039378741304,1030218.6849835,0.0,1.0
2025-06-12,5.35,5.41,5.3,5.3,1504569,5.24526775602653,5.3040931888044,5.19624656204498,5.19624656204498,1534610.72425743,0.0,1.0
2025-06-13,5.54,5.6,5.43,5.57,2879143,5.43154829315645,5.49037372593432,5.32370166639702,5.46096100954538,2936630.83877888,0.0,1.0
2025-06-16,5.42,5.62,5.405,5.56,1621607,5.31389742760071,5.50998220352694,5.29919106940625,5.45115677074907,1653985.62161716,0.0,1.0
2025-06-17,5.7,5.76,5.62,5.67,2463834,5.58841611389743,5.6472415466753,5.50998220352694,5.55900339750849,2513029.36534653,0.0,1.0
2025-06-18,5.64,5.7455,5.64,5.7,1261931,5.52959068111956,5.63302540042064,5.52959068111956,5.58841611389743,1287127.97211221,0.0,1.0
2025-06-20,5.51,5.68,5.5,5.65,1121141,5.40213557676751,5.56880763630481,5.3923313379712,5.53939491991587,1143526.81864687,0.0,1.0
2025-06-23,5.45,5.6,5.44,5.57,1637906,5.34331014398965,5.49037372593432,5.33350590519334,5.46096100954538,1670610.06369637,0.0,1.0
2025-06-24,5.24,5.27,5.17,5.2,1791080,5.13742112926711,5.16683384565604,5.06879145769293,5.09820417408186,1826842.48844884,0.0,1.0
2025-06-25,5.23,5.24,5.17,5.18,1321815,5.1276168904708,5.13742112926711,5.06879145769293,5.07859569648924,1348207.67574257,0.0,1.0
2025-06-26,5.18,5.255,5.15,5.25,1016792,5.07859569648924,5.15212748746158,5.04918298010031,5.14722536806342,1037094.28250825,0.0,1.0
2025-06-27,5.08,5.13,5.05,5.11,1450805,4.98055330852613,5.02957450250769,4.95114059213719,5.00996602491506,1479773.21864686,0.0,1.0
2025-06-30,4.99,5.04,4.9511,5.03,2141631,4.89231515935933,4.94133635334088,4.85417667044168,4.93153211454457,2184392.93910891,0.0,1.0
2025-07-01,5.0,5.02,4.9,4.93,1548608,4.90211939815564,4.92172787574826,4.80407701019253,4.83348972658146,1579529.05082508,0.0,1.0
2025-07-02,5.09,5.11,4.98,5.02,2780013,4.99035754732244,5.00996602491506,4.88251092056302,4.92172787574826,2835521.51039604,0.0,1.0
2025-07-03,5.2,5.2,5.11,5.15,1326631,5.09820417408186,5.09820417408186,5.00996602491506,5.04918298010031,1353119.83679868,0.0,1.0
2025-07-07,5.32,5.3691,5.15,5.15,1543687,5.2158550396376,5.26399385212749,5.04918298010031,5.04918298010031,1574509.79323432,0.0,1.0
2025-07-08,5.22,5.31,5.205,5.26,1634164,5.11781265167449,5.20605080084129,5.10310629348002,5.15702960685973,1666793.34719472,0.0,1.0
2025-07-09,5.12,5.26,5.12,5.23,1589269,5.01977026371137,5.15702960685973,5.01977026371137,5.1276168904708,1621001.92887789,0.0,1.0
2025-07-10,5.2,5.25,5.115,5.12,1377923,5.09820417408186,5.14722536806342,5.01486814431322,5.01977026371137,1405435.9839934,0.0,1.0
2025-07-11,5.36,5.38,5.26,5.27,1392871,5.25507199482285,5.27468047241547,5.15702960685973,5.16683384565604,1420682.45066006,0.0,1.0
2025-07-14,5.24,5.33,5.225,5.3,699419,5.13742112926711,5.22565927843391,5.12271477107264,5.19624656204498,713384.296864686,0.0,1.0
2025-07-15,5.19,5.32,5.18,5.32,729639,5.08839993528555,5.2158550396376,5.07859569648924,5.2158550396376,744207.699504951,0.0,1.0
2025-07-16,5.2,5.22,5.17,5.18,691669,5.09820417408186,5.11781265167449,5.06879145769293,5.07859569648924,705479.552640265,0.0,1.0
2025-07-17,5.24,5.25,5.1239,5.15,595310,5.13742112926711,5.14722536806342,5.02359391684194,5.04918298010031,607196.55280528,0.0,1.0
2025-07-18,5.22,5.33,5.22,5.3,640618,5.11781265167449,5.22565927843391,5.11781265167449,5.19624656204498,653409.217491749,0.0,1.0
2025-07-21,5.25,5.265,5.19,5.21,2058526,5.14722536806342,5.16193172625789,5.08839993528555,5.10800841287818,2099628.58184818,0.0,1.0
2025-07-22,5.36,5.39,5.3203,5.34,623635,5.25507199482285,5.28448471121178,5.21614916680149,5.23546351723022,636087.117986798,0.0,1.0
2025-07-23,5.55,5.59,5.4801,5.49,894073,5.44135253195276,5.480569487138,5.37282090276654,5.38252709917489,911924.952640264,0.0,1.0
2025-07-24,5.54,5.59,5.5309,5.57,577224,5.43154829315645,5.480569487138,5.4226264358518,5.46096100954538,588749.42970297,0.0,1.0
2025-07-25,5.52,5.56,5.5,5.56,385379,5.41193981556382,5.45115677074907,5.3923313379712,5.45115677074907,393073.861221122,0.0,1.0
2025-07-28,5.66,5.675,5.58,5.6,966454,5.54919915871218,5.56390551690665,5.47076524834169,5.49037372593432,985751.183828383,0.0,1.0
2025-07-29,5.63,5.7,5.57,5.65,846764,5.51978644232325,5.58841611389743,5.46096100954538,5.53939491991587,863671.333993399,0.0,1.0
2025-07-30,5.56,5.625,5.41,5.46,1571524,5.45115677074907,5.51488432292509,5.3040931888044,5.35311438278596,1602902.61452145,0.0,1.0
2025-07-31,5.5,5.58,5.48,5.49,1328923,5.3923313379712,5.47076524834169,5.37272286037858,5.38252709917489,1355457.60115512,0.0,1.0
2025-08-01,5.47,5.56,5.41,5.53,1044839,5.36291862158227,5.45115677074907,5.3040931888044,5.42174405436014,1065701.29686469,0.0,1.0
2025-08-04,5.64,5.68,5.56,5.56,733951,5.52959068111956,5.56880763630481,5.45115677074907,5.45115677074907,748605.79719472,0.0,1.0
2025-08-05,5.94,5.95,5.82,5.85,2405584,5.8237178450089,5.83352208380521,5.70606697945316,5.7354796958421,2453616.28778878,0.0,1.0
2025-08-06,5.81,5.9793,5.81,5.94,2294946,5.69626274065685,5.8622485034784,5.69626274065685,5.8237178450089,2340769.17920792,0.0,1.0
2025-08-07,5.63,5.8,5.6128,5.75,1675889,5.51978644232325,5.68645850186054,5.50292315159359,5.63743730787898,1709351.47013201,0.0,1.0
2025-08-08,5.51,5.74,5.495,5.74,1488489,5.40213557676751,5.62763306908267,5.38742921857305,5.62763306908267,1518209.6549505,0.0,1.0
2025-08-11,5.35,5.485,5.3,5.45,1791527,5.24526775602653,5.37762497977674,5.19624656204498,5.34331014398965,1827298.41369637,0.0,1.0
2025-08-12,5.39,5.43,5.335,5.35,703885,5.28448471121178,5.32370166639702,5.23056139783207,5.24526775602653,717939.469471947,0.0,1.0
2025-08-13,5.43,5.44,5.365,5.4,703922,5.32370166639702,5.33350590519334,5.259974114221,5.29428895000809,717977.208250825,0.0,1.0
2025-08-14,5.42,5.5,5.371,5.49,996066,5.31389742760071,5.3923313379712,5.26585665749879,5.38252709917489,1015954.44653465,0.0,1.0
2025-08-15,5.42,5.43,5.331,5.37,1028345,5.31389742760071,5.32370166639702,5.22663970231354,5.26487623361916,1048877.96122112,0.0,1.0
2025-08-18,5.53,5.595,5.4,5.41,1318621,5.42174405436014,5.48547160653616,5.29428895000809,5.3040931888044,1344949.90115511,0.0,1.0
2025-08-19,5.5,5.57,5.48,5.53,1564679,5.3923313379712,5.46096100954538,5.37272286037858,5.42174405436014,1595920.94042904,0.0,1.0
2025-08-20,5.58,5.615,5.52,5.53,704863,5.47076524834169,5.50508008412878,5.41193981556382,5.42174405436014,718936.99719472,0.0,1.0
2025-08-21,5.88,5.88,5.7,5.71,1327488,5.76489241223103,5.76489241223103,5.58841611389743,5.59822035269374,1353993.94851485,0.0,1.0
2025-08-22,5.98,6.0,5.9,5.92,1188391,5.86293480019414,5.88254327778677,5.78450088982365,5.80410936741628,1212119.59917492,0.0,1.0
2025-08-25,5.91,6.025,5.8711,6.0,929812,5.79430512861996,5.90705387477754,5.75616663970231,5.88254327778677,948377.553135314,0.0,1.0
2025-08-26,5.84,5.88,5.78,5.85,1395353,5.72567545704579,5.76489241223103,5.66685002426792,5.7354796958421,1423214.00874587,0.0,1.0
2025-08-27,6.04,6.11,5.7583,5.78,2523553,5.92176023297201,5.99038990454619,5.64557482607992,5.66685002426792,2573940.77442244,0.0,1.0
2025-08-28,6.14,6.16,6.05,6.15,1162444,6.01980262093512,6.03941109852775,5.93156447176832,6.02960685973144,1185654.51551155,0.0,1.0
2025-08-29,6.13,6.18,6.07,6.15,1325701,6.00999838213881,6.05901957612037,5.95117294936095,6.02960685973144,1352171.26749175,0.0,1.0
2025-09-02,6.12,6.13,6.05,6.11,1095114,6.0001941433425,6.00999838213881,5.93156447176832,5.99038990454619,1116980.13762376,0.0,1.0
2025-09-03,6.31,6.32,6.14,6.19,1800087,6.18647468047242,6.19627891926873,6.01980262093512,6.06882381491668,1836029.33118812,0.0,1.0
2025-09-04,6.06,6.14,5.93,6.02,1276171,6.06,6.14,5.93,6.02,1276171,0.121,1.0
2025-09-05,6.04,6.065,5.995,6.02,850212,6.04,6.065,5.995,6.02,850212,0.0,1.0
2025-09-08,6.31,6.33,6.145,6.21,1654143,6.31,6.33,6.145,6.21,1654143,0.0,1.0
2025-09-09,6.19,6.43,6.185,6.41,1106328,6.19,6.43,6.185,6.41,1106328,0.0,1.0
2025-09-10,6.15,6.22,6.11,6.13,1014032,6.15,6.22,6.11,6.13,1014032,0.0,1.0
2025-09-11,6.05,6.14,5.975,6.08,2159466,6.05,6.14,5.975,6.08,2159466,0.0,1.0
2025-09-12,6.07,6.25,6.07,6.18,1122379,6.07,6.25,6.07,6.18,1122379,0.0,1.0
2025-09-15,6.31,6.35,6.205,6.22,1208721,6.31,6.35,6.205,6.22,1208721,0.0,1.0
2025-09-16,6.33,6.35,6.29,6.32,1040924,6.33,6.35,6.29,6.32,1040924,0.0,1.0
2025-09-17,6.35,6.39,6.305,6.36,888147,6.35,6.39,6.305,6.36,888147,0.0,1.0
2025-09-18,6.28,6.37,6.24,6.37,1053205,6.28,6.37,6.24,6.37,1053205,0.0,1.0
2025-09-19,6.05,6.19,6.05,6.19,1043378,6.05,6.19,6.05,6.19,1043378,0.0,1.0
2025-09-22,6.12,6.12,6.06,6.1,795714,6.12,6.12,6.06,6.1,795714,0.0,1.0
2025-09-23,6.18,6.3,6.105,6.11,2222610,6.18,6.3,6.105,6.11,2222610,0.0,1.0
2025-09-24,6.19,6.27,6.17,6.22,651498,6.19,6.27,6.17,6.22,651498,0.0,1.0
2025-09-25,6.19,6.235,6.16,6.19,732914,6.19,6.235,6.16,6.19,732914,0.0,1.0
2025-09-26,6.23,6.265,6.18,6.18,1059410,6.23,6.265,6.18,6.18,1059410,0.0,1.0
2025-09-29,5.99,6.178,5.98,6.17,1093946,5.99,6.178,5.98,6.17,1093946,0.0,1.0
2025-09-30,5.99,6.055,5.985,6.01,751925,5.99,6.055,5.985,6.01,751925,0.0,1.0
2025-10-01,6.22,6.25,6.13,6.13,1372890,6.22,6.25,6.13,6.13,1372890,0.0,1.0
2025-10-02,6.19,6.265,6.14,6.18,1336522,6.19,6.265,6.14,6.18,1336522,0.0,1.0
2025-10-03,6.37,6.37,6.26,6.29,997626,6.37,6.37,6.26,6.29,997626,0.0,1.0
2025-10-06,6.2,6.355,6.2,6.29,632284,6.2,6.355,6.2,6.29,632284,0.0,1.0
2025-10-07,5.98,6.1,5.97,6.1,770217,5.98,6.1,5.97,6.1,770217,0.0,1.0
2025-10-08,5.91,5.995,5.85,5.99,632694,5.91,5.995,5.85,5.99,632694,0.0,1.0
2025-10-09,5.9,5.945,5.845,5.9,871359,5.9,5.945,5.845,5.9,871359,0.0,1.0
2025-10-10,5.74,5.92,5.74,5.82,789336,5.74,5.92,5.74,5.82,789336,0.0,1.0
2025-10-13,5.81,5.88,5.74,5.82,1166077,5.81,5.88,5.74,5.82,1166077,0.0,1.0
2025-10-14,5.56,5.58,5.487,5.58,1304894,5.56,5.58,5.487,5.58,1304894,0.0,1.0
2025-10-15,5.77,5.78,5.69,5.69,692144,5.77,5.78,5.69,5.69,692144,0.0,1.0
2025-10-16,5.87,5.96,5.84,5.85,809132,5.87,5.96,5.84,5.85,809132,0.0,1.0
2025-10-17,5.9,5.91,5.78,5.81,812406,5.9,5.91,5.78,5.81,812406,0.0,1.0
2025-10-20,5.92,6.025,5.895,5.94,694791,5.92,6.025,5.895,5.94,694791,0.0,1.0
2025-10-21,5.83,5.9,5.81,5.9,695736,5.83,5.9,5.81,5.9,695736,0.0,1.0
2025-10-22,6.01,6.02,5.85,5.85,815123,6.01,6.02,5.85,5.85,815123,0.0,1.0
2025-10-23,6.37,6.425,6.235,6.28,2095532,6.37,6.425,6.235,6.28,2095532,0.0,1.0
2025-10-24,6.18,6.32,6.18,6.27,812518,6.18,6.32,6.18,6.27,812518,0.0,1.0
2025-10-27,6.2,6.23,6.162,6.22,723179,6.2,6.23,6.162,6.22,723179,0.0,1.0
2025-10-28,6.35,6.42,6.21,6.24,1043789,6.35,6.42,6.21,6.24,1043789,0.0,1.0
2025-10-29,6.32,6.435,6.3,6.34,935952,6.32,6.435,6.3,6.34,935952,0.0,1.0
2025-10-30,6.33,6.3955,6.301,6.36,801240,6.33,6.3955,6.301,6.36,801240,0.0,1.0
2025-10-31,6.36,6.36,6.215,6.31,721459,6.36,6.36,6.215,6.31,721459,0.0,1.0
2025-11-03,6.29,6.36,6.27,6.35,824561,6.29,6.36,6.27,6.35,824561,0.0,1.0
2025-11-04,6.12,6.15,6.032,6.1,580236,6.12,6.15,6.032,6.1,580236,0.0,1.0
2025-11-05,6.18,6.18,6.075,6.1,568597,6.18,6.18,6.075,6.1,568597,0.0,1.0
2025-11-06,6.18,6.27,6.08,6.08,3335806,6.18,6.27,6.08,6.08,3335806,0.0,1.0
2025-11-07,6.18,6.225,6.075,6.15,1856351,6.18,6.225,6.075,6.15,1856351,0.0,1.0
2025-11-10,6.29,6.29,6.175,6.22,1109487,6.29,6.29,6.175,6.22,1109487,0.0,1.0
2025-11-11,6.35,6.405,6.31,6.31,1128666,6.35,6.405,6.31,6.31,1128666,0.0,1.0
2025-11-12,6.43,6.45,6.38,6.41,778027,6.43,6.45,6.38,6.41,778027,0.0,1.0
2025-11-13,6.42,6.53,6.41,6.44,930223,6.42,6.53,6.41,6.44,930223,0.0,1.0
2025-11-14,6.49,6.53,6.27,6.35,664259,6.49,6.53,6.27,6.35,664259,0.0,1.0
2025-11-17,6.53,6.58,6.49,6.5,849026,6.53,6.58,6.49,6.5,849026,0.0,1.0
2025-11-18,6.6,6.64,6.37,6.39,1220799,6.6,6.64,6.37,6.39,1220799,0.0,1.0
2025-11-19,6.45,6.5,6.35,6.39,1124910,6.45,6.5,6.35,6.39,1124910,0.0,1.0
2025-11-20,6.3,6.535,6.28,6.48,1169142,6.3,6.535,6.28,6.48,1169142,0.0,1.0
2025-11-21,6.42,6.45,6.27,6.31,975623,6.42,6.45,6.27,6.31,975623,0.0,1.0
2025-11-24,6.18,6.295,6.1,6.25,1730375,6.18,6.295,6.1,6.25,1730375,0.0,1.0
2025-11-25,5.95,5.995,5.88,5.93,1883259,5.95,5.995,5.88,5.93,1883259,0.0,1.0
2025-11-26,5.96,6.04,5.93,5.97,1124086,5.96,6.04,5.93,5.97,1124086,0.0,1.0