date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-31,5.8,6.12,5.8,6.05,307889,5.26388755580032,5.55430893818931,5.26388755580032,5.49077926079172,339246.646336938,0.0,1.0
2023-04-03,6.1,6.5,5.8,5.8,84851,5.53615760178999,5.89918432977622,5.26388755580032,5.26388755580032,93492.8405637601,0.0,1.0
2023-04-04,5.95,6.0,5.88,6.0,19743,5.40002257879516,5.44540091979344,5.33649290139757,5.44540091979344,21753.7701529777,0.0,1.0
2023-04-05,5.92,6.0,5.92,6.0,9043,5.37279557419619,5.44540091979344,5.37279557419619,5.44540091979344,9964.0046342186,0.0,1.0
2023-04-06,5.85,5.989,5.83,5.955,21969,5.3092658967986,5.43541768477382,5.29111456039929,5.40456041289499,24206.4821197775,0.0,1.0
2023-04-10,5.84,6.075,5.81,5.92,52585,5.30019022859895,5.51346843129086,5.27296322399998,5.37279557419619,57940.6373648551,0.0,1.0
2023-04-11,5.8125,5.85,5.7,5.83,99885,5.27523214104989,5.3092658967986,5.17313087380377,5.29111456039929,110058.012041239,0.0,1.0
2023-04-12,5.8,5.81,5.75,5.81,85502,5.26388755580032,5.27296322399998,5.21850921480204,5.27296322399998,94210.1431200883,0.0,1.0
2023-04-13,5.8,5.85,5.77,5.8,90743,5.26388755580032,5.3092658967986,5.23666055120136,5.26388755580032,99984.9245297908,0.0,1.0
2023-04-14,5.84,5.85,5.8,5.8,10727,5.30019022859895,5.3092658967986,5.26388755580032,5.26388755580032,11819.5153943672,0.0,1.0
2023-04-17,5.87,5.96,5.84,5.96,14655,5.32741723319791,5.40909824699482,5.30019022859895,5.40909824699482,16147.5713717211,0.0,1.0
2023-04-18,5.91,5.91,5.8,5.89,17827,5.36371990599654,5.36371990599654,5.26388755580032,5.34556856959722,19642.6308320485,0.0,1.0
2023-04-19,5.85,5.85,5.8,5.81,23143,5.3092658967986,5.3092658967986,5.26388755580032,5.27296322399998,25500.0507851068,0.0,1.0
2023-04-20,5.87,5.87,5.77,5.8,54131,5.32741723319791,5.32741723319791,5.23666055120136,5.26388755580032,59644.0932052291,0.0,1.0
2023-04-21,5.8,5.8,5.7,5.8,81278,5.26388755580032,5.26388755580032,5.17313087380377,5.26388755580032,89555.9403582903,0.0,1.0
2023-04-24,5.8,5.93,5.73,5.8,65922,5.26388755580032,5.38187124239585,5.20035787840273,5.26388755580032,72635.9740680038,0.0,1.0
2023-04-25,5.79,5.8,5.64,5.8,67120,5.25481188760067,5.26388755580032,5.11867686460583,5.26388755580032,73955.9870672069,0.0,1.0
2023-04-26,5.77,5.8,5.68,5.8,31295,5.23666055120136,5.26388755580032,5.15497953740445,5.26388755580032,34482.3095242586,0.0,1.0
2023-04-27,5.75,5.8,5.63,5.8,42122,5.21850921480204,5.26388755580032,5.10960119640618,5.26388755580032,46412.0096431003,0.0,1.0
2023-04-28,5.79,5.8,5.7,5.8,61311,5.25481188760067,5.26388755580032,5.17313087380377,5.26388755580032,67555.3564224899,0.0,1.0
2023-05-01,5.78,5.79,5.7,5.79,9106,5.24573621940101,5.25481188760067,5.17313087380377,5.25481188760067,10033.4210106375,0.0,1.0
2023-05-02,5.58,5.76,5.54,5.76,27745,5.0642228554079,5.2275848830017,5.02792018260927,5.2275848830017,30570.751805418,0.0,1.0
2023-05-03,5.81,5.81,5.57,5.57,17389,5.27296322399998,5.27296322399998,5.05514718720824,5.05514718720824,19160.0217388507,0.0,1.0
2023-05-04,5.45,5.68,5.32,5.68,33112,4.94623916881237,5.15497953740445,4.82825548221685,5.15497953740445,36484.3659679582,0.0,1.0
2023-05-05,5.81,5.81,5.54,5.54,24053,5.27296322399998,5.27296322399998,5.02792018260927,5.02792018260927,26502.7317778237,0.0,1.0
2023-05-08,5.67,5.81,5.44,5.81,18104,5.1459038692048,5.27296322399998,4.93716350061272,5.27296322399998,19947.8425188426,0.0,1.0
2023-05-09,5.72,5.8,5.5501,5.8,14402,5.19128221020308,5.26388755580032,5.03708660749093,5.26388755580032,15868.8040188008,0.0,1.0
2023-05-10,5.65,5.73,5.56,5.68,78634,5.12775253280549,5.20035787840273,5.04607151900859,5.15497953740445,86642.6562431875,0.0,1.0
2023-05-11,5.5,5.74,5.5,5.7,42906,4.99161750981065,5.20943354660239,4.99161750981065,5.17313087380377,47275.8578829794,0.0,1.0
2023-05-12,5.57,5.57,5.57,5.57,1478,5.05514718720824,5.05514718720824,5.05514718720824,5.05514718720824,1628.5302277314,0.0,1.0
2023-05-15,5.42,5.5,5.3,5.46,130644,4.91901216421341,4.99161750981065,4.81010414581754,4.95531483701203,143949.731442315,0.0,1.0
2023-05-16,5.42,5.451,5.42,5.44,5205,4.91901216421341,4.94714673563234,4.91901216421341,4.93716350061272,5735.11490889171,0.0,1.0
2023-05-17,5.6,5.81,5.48,5.49,28307,5.08237419180721,5.27296322399998,4.97346617341134,4.982541841611,31189.989956964,0.0,1.0
2023-05-18,5.48,5.6,5.405,5.6,12040,4.97346617341134,5.08237419180721,4.90539866191392,5.08237419180721,13266.2408267159,0.0,1.0
2023-05-19,5.32,5.42,5.2,5.42,27012,4.82825548221685,4.91901216421341,4.71934746382098,4.91901216421341,29763.0977750207,0.0,1.0
2023-05-22,5.4,5.445,5.26,5.39,14574,4.90086082781409,4.94170133471254,4.77380147301891,4.89178515961444,16058.3217448968,0.0,1.0
2023-05-23,5.59,5.81,5.37,5.45,80484,5.07329852360755,5.27296322399998,4.87363382321513,4.94623916881237,88681.0736459637,0.0,1.0
2023-05-24,5.15,5.35,5.04,5.15,31497,4.6739691228227,4.85548248681582,4.57413677262649,4.6739691228227,34704.8826676969,0.0,1.0
2023-05-25,5.4,5.64,5.09,5.14,77053,4.90086082781409,5.11867686460583,4.61951511362477,4.66489345462305,84900.6357492476,0.0,1.0
2023-05-26,5.44,5.5,5.3,5.33,8947,4.93716350061272,4.99161750981065,4.81010414581754,4.8373311504165,9858.22729872318,0.0,1.0
2023-05-30,5.29,5.37,5.115,5.33,30141,4.80102847761788,4.87363382321513,4.64220428412391,4.8373311504165,33210.7778038242,0.0,1.0
2023-05-31,5.06,5.06,4.85,5.0,72306,4.5922881090258,4.5922881090258,4.40169907683303,4.53783409982787,79670.1668784485,0.0,1.0
2023-06-01,5.14,5.365,4.905,5.0,30043,4.66489345462305,4.8690959891153,4.45161525193114,4.53783409982787,33102.7967738393,0.0,1.0
2023-06-02,5.37,5.6,5.1,5.13,47300,4.87363382321513,5.08237419180721,4.62859078182442,4.65581778642339,52117.3746763838,0.0,1.0
2023-06-05,5.42,5.59,5.24,5.39,85011,4.91901216421341,5.07329852360755,4.7556501366196,4.89178515961444,93669.1361229189,0.0,1.0
2023-06-06,5.8,5.8,5.2,5.26,106503,5.26388755580032,5.26388755580032,4.71934746382098,4.77380147301891,117350.037106954,0.0,1.0
2023-06-07,5.81,5.81,5.51,5.55,109239,5.27296322399998,5.27296322399998,5.00069317801031,5.03699585080893,120364.691168573,0.0,1.0
2023-06-08,5.8,5.85,5.3,5.7,234484,5.26388755580032,5.3092658967986,4.81010414581754,5.17313087380377,258365.549336516,0.0,1.0
2023-06-09,5.58,5.7,5.5,5.59,89095,5.0642228554079,5.17313087380377,4.99161750981065,5.07329852360755,98169.0802704528,0.0,1.0
2023-06-12,5.66,5.83,5.43,5.45,69144,5.13682820100514,5.29111456039929,4.92808783241306,4.94623916881237,76186.1258905685,0.0,1.0
2023-06-13,5.74,5.85,5.46,5.55,72345,5.20943354660239,5.3092658967986,4.95531483701203,5.03699585080893,79713.1389209935,0.0,1.0
2023-06-14,5.68,5.76,5.51,5.51,81686,5.15497953740445,5.2275848830017,5.00069317801031,5.00069317801031,90005.4940341458,0.0,1.0
2023-06-15,6.0,6.22,5.7,5.72,146765,5.44540091979344,5.64506562018586,5.17313087380377,5.19128221020308,161712.61087483,0.0,1.0
2023-06-16,5.94,6.05,5.8,5.83,106839,5.3909469105955,5.49077926079172,5.26388755580032,5.29111456039929,117720.257781188,0.0,1.0
2023-06-20,5.79,5.92,5.57,5.69,119726,5.25481188760067,5.37279557419619,5.05514718720824,5.16405520560411,131919.763224202,0.0,1.0
2023-06-21,5.7,5.77,5.54,5.54,259250,5.17313087380377,5.23666055120136,5.02792018260927,5.02792018260927,285653.898199842,0.0,1.0
2023-06-22,6.08,6.12,5.61,5.69,315039,5.51800626539068,5.55430893818931,5.09144986000686,5.16405520560411,347124.854136857,0.0,1.0
2023-06-23,6.34,6.61,5.72,5.8,3095370,5.75397363858173,5.99901667997244,5.19128221020308,5.26388755580032,3410624.90596276,0.0,1.0
2023-06-26,5.66,6.0,5.55,5.87,270566,5.13682820100514,5.44540091979344,5.03699585080893,5.32741723319791,298122.401621363,0.0,1.0
2023-06-27,5.47,5.7,5.46,5.59,166547,4.96439050521168,5.17313087380377,4.95531483701203,5.07329852360755,183509.353070353,0.0,1.0
2023-06-28,5.47,5.5201,5.2,5.3,179281,4.96439050521168,5.00985960289196,4.71934746382098,4.81010414581754,197540.275884921,0.0,1.0
2023-06-29,5.33,5.4114,5.22,5.25,194288,4.8373311504165,4.9112070895617,4.73749880022029,4.76472580481926,214075.697486792,0.0,1.0
2023-06-30,5.56,5.5766,5.37,5.37,72631,5.04607151900859,5.06113712822001,4.87363382321513,4.87363382321513,80028.2672329901,0.0,1.0
2023-07-03,5.59,5.6401,5.5,5.56,61844,5.07329852360755,5.11876762128783,4.99161750981065,5.04607151900859,68142.6410039384,0.0,1.0
2023-07-05,5.42,5.61,5.32,5.32,143097,4.91901216421341,5.09144986000686,4.82825548221685,4.82825548221685,157671.03518111,0.0,1.0
2023-07-06,5.16,5.39,5.14,5.37,126311,4.68304479102236,4.89178515961444,4.66489345462305,4.87363382321513,139175.42733084,0.0,1.0
2023-07-07,5.38,5.38,5.21,5.26,25551,4.88270949141478,4.88270949141478,4.72842313202064,4.77380147301891,28153.29895045,0.0,1.0
2023-07-10,5.39,5.44,5.34,5.34,14259,4.89178515961444,4.93716350061272,4.84640681861616,4.84640681861616,15711.2398628025,0.0,1.0
2023-07-11,5.79,5.825,5.46,5.5,96357,5.25481188760067,5.28657672629946,4.95531483701203,4.99161750981065,106170.694961783,0.0,1.0
2023-07-12,5.73,5.8,5.71,5.8,44451,5.20035787840273,5.26388755580032,5.18220654200342,5.26388755580032,48978.2118761087,0.0,1.0
2023-07-13,5.77,5.81,5.65,5.81,16278,5.23666055120136,5.27296322399998,5.12775253280549,5.27296322399998,17935.8694499403,0.0,1.0
2023-07-14,5.49,5.7,5.47,5.7,23747,4.982541841611,5.17313087380377,4.96439050521168,5.17313087380377,26165.5665209321,0.0,1.0
2023-07-17,5.6,5.65,5.34,5.51,55813,5.08237419180721,5.12775253280549,4.84640681861616,5.00069317801031,61497.4002708882,0.0,1.0
2023-07-18,5.67,5.74,5.54,5.57,32583,5.1459038692048,5.20943354660239,5.02792018260927,5.05514718720824,35901.4887754887,0.0,1.0
2023-07-19,5.58,5.69,5.46,5.69,23323,5.0642228554079,5.16405520560411,4.95531483701203,5.16405520560411,25698.3832891607,0.0,1.0
2023-07-20,5.86,6.03,5.62,5.71,55369,5.31834156499826,5.47262792439241,5.10052552820652,5.18220654200342,61008.1800942219,0.0,1.0
2023-07-21,5.87,5.89,5.745,5.84,35708,5.32741723319791,5.34556856959722,5.21397138070222,5.30019022859895,39344.7614153132,0.0,1.0
2023-07-24,5.71,5.765,5.635,5.75,24658,5.18220654200342,5.23212271710153,5.114139030506,5.21850921480204,27169.3493608937,0.0,1.0
2023-07-25,5.9,5.945,5.63,5.63,31310,5.35464423779688,5.39548474469533,5.10960119640618,5.10960119640618,34498.8372329298,0.0,1.0
2023-07-26,5.82,5.88,5.76,5.88,25855,5.28203889219964,5.33649290139757,5.2275848830017,5.33649290139757,28488.2605128521,0.0,1.0
2023-07-27,5.86,5.92,5.78,5.92,32781,5.31834156499826,5.37279557419619,5.24573621940101,5.37279557419619,36119.654529948,0.0,1.0
2023-07-28,6.0,6.0,5.77,5.78,111088,5.44540091979344,5.44540091979344,5.23666055120136,5.24573621940101,122402.006724104,0.0,1.0
2023-07-31,6.03,6.15,5.98,6.06,256676,5.47262792439241,5.58153594278827,5.42724958339413,5.49985492899137,282817.743391871,0.0,1.0
2023-08-01,5.86,5.98,5.84,5.98,37027,5.31834156499826,5.42724958339413,5.30019022859895,5.42724958339413,40798.0979311303,0.0,1.0
2023-08-02,5.92,5.99,5.79,5.8,22822,5.37279557419619,5.43632525159378,5.25481188760067,5.26388755580032,25146.357819544,0.0,1.0
2023-08-03,6.05,6.08,6.0,6.02,21581,5.49077926079172,5.51800626539068,5.44540091979344,5.46355225619275,23778.9653888169,0.0,1.0
2023-08-04,6.03,6.23,6.0,6.1,33810,5.47262792439241,5.65414128838552,5.44540091979344,5.53615760178999,37253.4553447894,0.0,1.0
2023-08-07,6.1,6.16,6.02,6.16,18645,5.53615760178999,5.59061161098793,5.46355225619275,5.59061161098793,20543.941878249,0.0,1.0
2023-08-08,5.91,6.0,5.84,6.0,66048,5.36371990599654,5.44540091979344,5.30019022859895,5.44540091979344,72774.8068208414,0.0,1.0
2023-08-09,5.88,6.05,5.81,6.05,222457,5.33649290139757,5.49077926079172,5.27296322399998,5.49077926079172,245113.632523982,0.0,1.0
2023-08-10,5.63,5.88,5.5,5.8,134944,5.10960119640618,5.33649290139757,4.99161750981065,5.26388755580032,148687.674594713,0.0,1.0
2023-08-11,5.69,5.69,5.5142,5.67,31098,5.16405520560411,5.16405520560411,5.00450495865416,5.1459038692048,34265.2456170441,0.0,1.0
2023-08-14,5.76,5.76,5.6,5.61,23974,5.2275848830017,5.2275848830017,5.08237419180721,5.09144986000686,26415.6858454889,0.0,1.0
2023-08-15,5.59,5.71,5.55,5.71,36610,5.07329852360755,5.18220654200342,5.03699585080893,5.18220654200342,40338.6276300722,0.0,1.0
2023-08-16,5.61,5.65,5.51,5.59,21404,5.09144986000686,5.12775253280549,5.00069317801031,5.07329852360755,23583.9384264973,0.0,1.0
2023-08-17,5.66,5.7,5.5,5.56,49683,5.13682820100514,5.17313087380377,4.99161750981065,5.04607151900859,54743.0766606085,0.0,1.0
2023-08-18,5.54,5.62,5.48,5.5,108497,5.02792018260927,5.10052552820652,4.97346617341134,4.99161750981065,119547.120512973,0.0,1.0
2023-08-21,5.16,5.46,5.05,5.46,164229,4.68304479102236,4.95531483701203,4.58321244082614,4.95531483701203,180955.271157037,0.0,1.0
2023-08-22,5.05,5.27,5.03,5.16,79575,4.58321244082614,4.78287714121857,4.56506110442683,4.68304479102236,87679.4945004915,0.0,1.0
2023-08-23,5.09,5.27,5.03,5.03,66032,4.61951511362477,4.78287714121857,4.56506110442683,4.56506110442683,72757.1772649255,0.0,1.0
2023-08-24,4.82,5.07,4.79,5.06,151553,4.37447207223406,4.60136377722546,4.34724506763509,4.5922881090258,166988.255482664,0.0,1.0
2023-08-25,4.86,4.9627,4.78,4.91,111581,4.41077474503269,4.50398185744315,4.33816939943544,4.45615308603096,122945.217415763,0.0,1.0
2023-08-28,4.96,5.19,4.91,4.91,90047,4.50153142702924,4.71027179562132,4.45615308603096,4.45615308603096,99218.0388474491,0.0,1.0
2023-08-29,5.18,5.2,4.99,4.99,42847,4.70119612742167,4.71934746382098,4.52875843162821,4.52875843162821,47210.8488955395,0.0,1.0
2023-08-30,4.88,5.13,4.76,5.13,146050,4.428926081432,4.65581778642339,4.32001806303613,4.65581778642339,160924.790094838,0.0,1.0
2023-08-31,4.96,5.2,4.88,5.01,81034,4.50153142702924,4.71934746382098,4.428926081432,4.54690976802752,89287.0896305728,0.0,1.0
2023-09-01,4.99,5.04,4.86,5.04,54417,4.52875843162821,4.57413677262649,4.41077474503269,4.57413677262649,59959.2215172258,0.0,1.0
2023-09-05,5.14,5.4,4.89,5.0,262566,4.66489345462305,4.90086082781409,4.43800174963165,4.53783409982787,289307.623663412,0.0,1.0
2023-09-06,4.88,5.1,4.86,5.06,110522,4.428926081432,4.62859078182442,4.41077474503269,4.5922881090258,121778.361183579,0.0,1.0
2023-09-07,4.68,4.87,4.66,4.87,113345,4.24741271743888,4.41985041323234,4.22926138103957,4.41985041323234,124888.875955491,0.0,1.0
2023-09-08,4.9,4.97,4.715,4.76,83592,4.44707741783131,4.5106070952289,4.27917755613768,4.32001806303613,92105.6148826275,0.0,1.0
2023-09-11,5.14,5.19,4.87,4.89,99872,4.66489345462305,4.71027179562132,4.41985041323234,4.43800174963165,110043.688027057,0.0,1.0
2023-09-12,5.15,5.24,5.04,5.05,93552,4.6739691228227,4.7556501366196,4.57413677262649,4.58321244082614,103080.013440276,0.0,1.0
2023-09-13,4.99,5.1,4.92,4.94,282731,4.52875843162821,4.62859078182442,4.46522875423062,4.48338009062993,311526.373353672,0.0,1.0
2023-09-14,4.94,5.01,4.87,4.9,147990,4.48338009062993,4.54690976802752,4.41985041323234,4.44707741783131,163062.373749642,0.0,1.0
2023-09-15,4.9,5.0,4.82,5.0,1575165,4.44707741783131,4.53783409982787,4.37447207223406,4.53783409982787,1735591.21526694,0.0,1.0
2023-09-18,4.73,4.87,4.69,4.8,89389,4.29279105843716,4.41985041323234,4.25648838563854,4.35632073583475,98493.0233604076,0.0,1.0
2023-09-19,4.78,4.96,4.75,4.75,369304,4.33816939943544,4.50153142702924,4.31094239483647,4.31094239483647,406916.594872881,0.0,1.0
2023-09-20,4.73,4.87,4.72,4.86,66944,4.29279105843716,4.41985041323234,4.2837153902375,4.41077474503269,73762.061952132,0.0,1.0
2023-09-21,4.8,4.84,4.65,4.74,71663,4.35632073583475,4.39262340863337,4.22018571283991,4.30186672663682,78961.6791000782,0.0,1.0
2023-09-22,4.82,4.99,4.82,4.83,80451,4.37447207223406,4.52875843162821,4.37447207223406,4.38354774043372,88644.7126868871,0.0,1.0
2023-09-25,4.77,4.86,4.68,4.78,88618,4.32909373123578,4.41077474503269,4.24741271743888,4.33816939943544,97643.4991347101,0.0,1.0
2023-09-26,4.82,4.9,4.78,4.79,55527,4.37447207223406,4.44707741783131,4.33816939943544,4.34724506763509,61182.2719588915,0.0,1.0
2023-09-27,4.9,4.98,4.86,4.86,62874,4.44707741783131,4.51968276342855,4.41077474503269,4.41077474503269,69277.5436660245,0.0,1.0
2023-09-28,4.82,4.855,4.67,4.73,54976,4.37447207223406,4.40623691093286,4.23833704923923,4.29279105843716,60575.1541270377,0.0,1.0
2023-09-29,4.83,4.875,4.75,4.86,24413,4.38354774043372,4.42438824733217,4.31094239483647,4.41077474503269,26899.3967859315,0.0,1.0
2023-10-02,4.93,4.98,4.83,4.83,75891,4.47430442243027,4.51968276342855,4.38354774043372,4.38354774043372,83620.2892508552,0.0,1.0
2023-10-03,4.9,5.05,4.83,4.87,178440,4.44707741783131,4.58321244082614,4.38354774043372,4.41985041323234,196613.622352092,0.0,1.0
2023-10-04,4.69,4.81,4.66,4.8,116353,4.25648838563854,4.36539640403441,4.22926138103957,4.35632073583475,128203.232467681,0.0,1.0
2023-10-05,4.9,4.92,4.68,4.68,56777,4.44707741783131,4.46522875423062,4.24741271743888,4.24741271743888,62559.5810148213,0.0,1.0
2023-10-06,4.87,4.995,4.84,4.9,132946,4.41985041323234,4.53329626572804,4.39262340863337,4.44707741783131,146486.183799715,0.0,1.0
2023-10-09,4.85,4.99,4.81,4.99,35237,4.40169907683303,4.52875843162821,4.36539640403441,4.52875843162821,38825.7913630389,0.0,1.0
2023-10-10,4.86,5.0,4.815,4.88,68041,4.41077474503269,4.53783409982787,4.36993423813423,4.428926081432,74970.7883796159,0.0,1.0
2023-10-11,4.93,4.94,4.75,4.84,102711,4.47430442243027,4.48338009062993,4.31094239483647,4.39262340863337,113171.832354885,0.0,1.0
2023-10-12,4.91,5.0,4.86,4.95,62835,4.45615308603096,4.53783409982787,4.41077474503269,4.49245575882959,69234.5716234796,0.0,1.0
2023-10-13,4.93,4.98,4.85,4.9,30804,4.47430442243027,4.51968276342855,4.40169907683303,4.44707741783131,33941.3025270894,0.0,1.0
2023-10-16,4.85,4.94,4.76,4.94,70754,4.40169907683303,4.48338009062993,4.32001806303613,4.48338009062993,77960.099954606,0.0,1.0
2023-10-17,5.01,5.02,4.84,4.844,56971,4.54690976802752,4.55598543622718,4.39262340863337,4.39625367591324,62773.3393803016,0.0,1.0
2023-10-18,5.11,5.13,5.04,5.07,112325,4.63766645002408,4.65581778642339,4.57413677262649,4.60136377722546,123764.991765852,0.0,1.0
2023-10-19,5.16,5.18,5.0,5.03,58325,4.68304479102236,4.70119612742167,4.53783409982787,4.56506110442683,64265.2405496847,0.0,1.0
2023-10-20,5.0,5.09,4.95,5.09,41709,4.53783409982787,4.61951511362477,4.49245575882959,4.61951511362477,45956.946731021,0.0,1.0
2023-10-23,4.87,4.92,4.8,4.89,62856,4.41985041323234,4.46522875423062,4.35632073583475,4.43800174963165,69257.7104156191,0.0,1.0
2023-10-24,4.93,4.98,4.86,4.901,62937,4.47430442243027,4.51968276342855,4.41077474503269,4.44798498465127,69346.9600424435,0.0,1.0
2023-10-25,4.78,4.835,4.75,4.78,129096,4.33816939943544,4.38808557453355,4.31094239483647,4.33816939943544,142244.071907451,0.0,1.0
2023-10-26,4.68,4.708,4.6,4.68,158785,4.24741271743888,4.27282458839792,4.17480737184164,4.24741271743888,174956.814756652,0.0,1.0
2023-10-27,4.67,4.69,4.57,4.62,96141,4.23833704923923,4.25648838563854,4.14758036724267,4.19295870824095,105932.695956918,0.0,1.0
2023-10-30,4.53,4.63,4.5,4.63,47629,4.11127769444405,4.2020343764406,4.08405068984508,4.2020343764406,52479.8824199045,0.0,1.0
2023-10-31,4.54,4.5572,4.44,4.5,105755,4.1203533626437,4.13596351194711,4.02959668064714,4.08405068984508,116525.855367885,0.0,1.0
2023-11-01,4.56,4.5699,4.42,4.48,65505,4.13850469904301,4.14748961056067,4.01144534424783,4.06589935344577,72176.5037669456,0.0,1.0
2023-11-02,4.66,4.67,4.48,4.57,105764,4.22926138103957,4.23833704923923,4.06589935344577,4.14758036724267,116535.771993088,0.0,1.0
2023-11-03,4.71,4.84,4.57,4.6,48479,4.27463972203785,4.39262340863337,4.14758036724267,4.17480737184164,53416.4525779369,0.0,1.0
2023-11-06,4.65,4.71,4.5654,4.68,55153,4.22018571283991,4.27463972203785,4.14340555987083,4.24741271743888,60770.1810893574,0.0,1.0
2023-11-07,4.4,4.52,4.3,4.47,912251,3.99329400784852,4.10220202624439,3.90253732585196,4.05682368524611,1005161.25086482,0.0,1.0
2023-11-08,4.4,4.45,4.37,4.45,102063,3.99329400784852,4.0386723488468,3.96606700324955,4.0386723488468,112457.835340291,0.0,1.0
2023-11-09,4.6,4.6464,4.51,4.54,168450,4.17480737184164,4.21691847228804,4.09312635804473,4.1203533626437,185606.168377101,0.0,1.0
2023-11-10,4.68,4.7,4.53,4.6,116320,4.24741271743888,4.26556405383819,4.11127769444405,4.17480737184164,128166.871508604,0.0,1.0
2023-11-13,4.7,4.71,4.57,4.59,174541,4.26556405383819,4.27463972203785,4.14758036724267,4.16573170364198,192317.519944836,0.0,1.0
2023-11-14,4.95,4.95,4.65,4.77,61945,4.49245575882959,4.49245575882959,4.22018571283991,4.32909373123578,68253.9275756574,0.0,1.0
2023-11-15,4.96,4.99,4.83,4.84,65623,4.50153142702924,4.52875843162821,4.38354774043372,4.39262340863337,72306.5217418254,0.0,1.0
2023-11-16,5.08,5.14,4.955,4.97,151959,4.61043944542511,4.66489345462305,4.49699359292941,4.5106070952289,167435.60546403,0.0,1.0
2023-11-17,5.15,5.17,4.98,5.05,90842,4.6739691228227,4.69212045922201,4.51968276342855,4.58321244082614,100094.00740702,0.0,1.0
2023-11-20,5.12,5.18,5.08,5.15,98760,4.64674211822373,4.70119612742167,4.61043944542511,4.6739691228227,108818.433890902,0.0,1.0
2023-11-21,5.26,5.32,5.09,5.29,127876,4.77380147301891,4.82825548221685,4.61951511362477,4.80102847761788,140899.818268864,0.0,1.0
2023-11-22,5.35,5.39,5.24,5.27,34444,4.85548248681582,4.89178515961444,4.7556501366196,4.78287714121857,37952.026497957,0.0,1.0
2023-11-24,5.76,5.8583,5.65,5.67,125168,5.2275848830017,5.31679870140432,5.12775253280549,5.1459038692048,137916.015930098,0.0,1.0
2023-11-27,5.78,5.79,5.68,5.78,116581,5.24573621940101,5.25481188760067,5.15497953740445,5.24573621940101,128454.453639482,0.0,1.0
2023-11-28,5.69,5.79,5.64,5.68,144581,5.16405520560411,5.25481188760067,5.11867686460583,5.15497953740445,159306.17649231,0.0,1.0
2023-11-29,5.82,5.85,5.76,5.8,158438,5.28203889219964,5.3092658967986,5.2275848830017,5.26388755580032,174574.473762725,0.0,1.0
2023-11-30,6.0,6.07,5.84,5.85,289004,5.44540091979344,5.50893059719103,5.30019022859895,5.3092658967986,318438.26111995,0.0,1.0
2023-12-01,6.09,6.26,6.02,6.02,143857,5.52708193359034,5.68136829298449,5.46355225619275,5.46355225619275,158508.439087115,0.0,1.0
2023-12-04,6.17,6.27,6.08,6.19,326151,5.59968727918759,5.69044396118414,5.51800626539068,5.6178386155869,359368.58072045,0.0,1.0
2023-12-05,6.09,6.16,5.71,5.71,244185,5.52708193359034,5.59061161098793,5.18220654200342,5.18220654200342,269054.569457776,0.0,1.0
2023-12-06,5.86,6.07,5.8,5.81,205480,5.31834156499826,5.50893059719103,5.26388755580032,5.27296322399998,226407.571849965,0.0,1.0
2023-12-07,5.93,5.97,5.67,5.77,126854,5.38187124239585,5.41817391519447,5.1459038692048,5.23666055120136,139773.730384736,0.0,1.0
2023-12-08,6.07,6.13,5.85,5.89,162344,5.50893059719103,5.56338460638896,5.3092658967986,5.34556856959722,178878.289100695,0.0,1.0
2023-12-11,6.03,6.11,5.79,5.9,192759,5.47262792439241,5.54523326998965,5.25481188760067,5.35464423779688,212390.973049579,0.0,1.0
2023-12-12,5.84,5.98,5.81,5.95,171421,5.30019022859895,5.42724958339413,5.27296322399998,5.40002257879516,188879.756541235,0.0,1.0
2023-12-13,5.82,5.94,5.63,5.84,138851,5.28203889219964,5.3909469105955,5.10960119640618,5.30019022859895,152992.591779927,0.0,1.0
2023-12-14,6.15,6.27,6.06,6.06,161283,5.58153594278827,5.69044396118414,5.49985492899137,5.49985492899137,177709.229174022,0.0,1.0
2023-12-15,6.49,6.64,6.15,6.15,1781976,5.89010866157657,6.0262436845714,5.58153594278827,5.58153594278827,1963465.34579966,0.0,1.0
2023-12-18,6.46,6.6,6.35,6.53,143688,5.8628816569776,5.98994101177278,5.76304930678139,5.92641133437519,158322.226902754,0.0,1.0
2023-12-19,6.66,6.74,6.39,6.4,115263,6.04439502097072,6.11700036656796,5.79935197958001,5.80842764777967,127002.21897091,0.0,1.0
2023-12-20,6.34,6.65,6.32,6.5,146852,5.75397363858173,6.03531935277106,5.73582230218242,5.89918432977622,161808.471585123,0.0,1.0
2023-12-21,6.45,6.48,6.31,6.45,63391,5.85380598877795,5.88103299337691,5.72674663398277,5.85380598877795,69847.198691557,0.0,1.0
2023-12-22,6.98,6.99,6.55,6.55,88940,6.3348164033597,6.34389207155936,5.9445626707745,5.9445626707745,97998.2939475176,0.0,1.0
2023-12-26,6.75,7.11,6.695,7.11,102943,6.12607603476762,6.45280008995522,6.07615985966951,6.45280008995522,113427.460915666,0.0,1.0
2023-12-27,6.71,6.71,6.44,6.68,182146,6.08977336196899,6.08977336196899,5.84473032057829,6.06254635737003,200697.068241113,0.0,1.0
2023-12-28,6.79,6.83,6.67,6.67,59792,6.16237870756624,6.19868138036486,6.05347068917037,6.05347068917037,65881.650457724,0.0,1.0
2023-12-29,6.76,6.93,6.69,6.75,66714,6.13515170296727,6.28943806236142,6.07162202556968,6.12607603476762,73508.6370858409,0.0,1.0
2024-01-02,6.55,6.79,6.44,6.77,69010,5.9445626707745,6.16237870756624,5.84473032057829,6.14422737116693,76038.4783597728,0.0,1.0
2024-01-03,6.67,6.7908,6.64,6.67,103428,6.05347068917037,6.16310476102221,6.0262436845714,6.05347068917037,113961.856829366,0.0,1.0
2024-01-04,7.02,7.21,6.88,6.99,135019,6.37111907615832,6.54355677195178,6.24405972136314,6.34389207155936,148770.313138069,0.0,1.0
2024-01-05,7.43,7.49,6.89,6.93,173842,6.74322147234421,6.79767548154214,6.2531353895628,6.28943806236142,191547.328720759,0.0,1.0
2024-01-08,6.81,7.08,6.75,6.98,219304,6.18053004396555,6.42557308535626,6.12607603476762,6.3348164033597,241639.508161304,0.0,1.0
2024-01-09,6.45,6.82,6.38,6.81,132919,5.85380598877795,6.18960571216521,5.79027631138036,6.18053004396555,146456.433924107,0.0,1.0
2024-01-10,6.64,6.72,6.54,6.56,77140,6.0262436845714,6.09884903016865,5.93548700257485,5.95363833897416,84996.4964595403,0.0,1.0
2024-01-11,6.46,6.63,6.41,6.63,62591,5.8628816569776,6.01716801637175,5.81750331597932,6.01716801637175,68965.720895762,0.0,1.0
2024-01-12,6.53,6.78,6.49,6.73,59061,5.92641133437519,6.15330303936658,5.89010866157657,6.10792469836831,65076.2001218163,0.0,1.0
2024-01-16,6.53,6.67,6.44,6.6,72312,5.92641133437519,6.05347068917037,5.84473032057829,5.98994101177278,79676.777961917,0.0,1.0
2024-01-17,6.53,6.57,6.4,6.44,42086,5.92641133437519,5.96271400717381,5.80842764777967,5.84473032057829,46372.3431422895,0.0,1.0
2024-01-18,6.81,6.87,6.64,6.64,59155,6.18053004396555,6.23498405316349,6.0262436845714,6.0262436845714,65179.7737628222,0.0,1.0
2024-01-19,6.88,6.89,6.75,6.85,90431,6.24405972136314,6.2531353895628,6.12607603476762,6.21683271676417,99641.1481894307,0.0,1.0
2024-01-22,6.97,7.0337,6.91,6.98,29669,6.32574073516004,6.38355274159185,6.27128672596211,6.3348164033597,32690.7059043052,0.0,1.0
2024-01-23,6.91,6.95,6.74,6.81,66541,6.27128672596211,6.30758939876073,6.11700036656796,6.18053004396555,73318.0175125002,0.0,1.0
2024-01-24,7.19,7.19,6.93,7.04,104807,6.52540543555247,6.52540543555247,6.28943806236142,6.38927041255763,115481.304179868,0.0,1.0
2024-01-25,7.24,7.27,6.88,7.02,89608,6.57078377655075,6.59801078114972,6.24405972136314,6.37111907615832,98734.3279070065,0.0,1.0
2024-01-26,6.98,7.14,6.89,7.1,106903,6.3348164033597,6.48002709455419,6.2531353895628,6.44372442175557,117790.776004851,0.0,1.0
2024-01-29,6.78,7.01,6.69,7.01,59205,6.15330303936658,6.36204340795867,6.07162202556968,6.36204340795867,65234.8661250594,0.0,1.0
2024-01-30,6.66,6.79,6.65,6.79,35703,6.04439502097072,6.16237870756624,6.03531935277106,6.16237870756624,39339.2521790895,0.0,1.0
2024-01-31,6.51,6.84,6.5,6.84,97982,5.90825999797588,6.20775704856452,5.89918432977622,6.20775704856452,107961.196734491,0.0,1.0
2024-02-01,6.51,6.66,6.44,6.64,78191,5.90825999797588,6.04439502097072,5.84473032057829,6.0262436845714,86154.537913766,0.0,1.0
2024-02-02,6.41,6.54,6.3789,6.44,47135,5.81750331597932,5.93548700257485,5.78927798787839,5.84473032057829,51935.5698810012,0.0,1.0
2024-02-05,6.58,6.69,6.45,6.48,49330,5.97178967537347,6.07162202556968,5.85380598877795,5.88103299337691,54354.1245832139,0.0,1.0
2024-02-06,6.97,7.1099,6.79,6.79,139307,6.32574073516004,6.45270933327323,6.16237870756624,6.16237870756624,153495.034123531,0.0,1.0
2024-02-07,7.25,7.34,6.77,6.84,112802,6.5798594447504,6.66154045854731,6.14422737116693,6.20775704856452,124290.572901595,0.0,1.0
2024-02-08,7.05,7.26,6.9321,6.98,105558,6.39834608075729,6.58893511295006,6.29134395268335,6.3348164033597,116308.791460671,0.0,1.0
2024-02-09,7.23,7.31,7.07,7.17,60938,6.56170810835109,6.63431345394834,6.4164974171566,6.50725409915316,67144.3674002005,0.0,1.0
2024-02-12,7.34,7.44,7.18,7.23,71922,6.66154045854731,6.75229714054386,6.51632976735281,6.56170810835109,79247.0575364668,0.0,1.0
2024-02-13,6.98,7.33,6.93,7.33,68703,6.3348164033597,6.65246479034765,6.28943806236142,6.65246479034765,75700.2112556364,0.0,1.0
2024-02-14,7.22,7.295,7.06,7.27,60651,6.55263244015144,6.62069995164885,6.40742174895694,6.59801078114972,66828.1372409589,0.0,1.0
2024-02-15,7.45,7.46,6.98,7.21,121336,6.76137280874352,6.77044847694317,6.3348164033597,6.54355677195178,133693.737288239,0.0,1.0
2024-02-16,7.64,7.67,7.29,7.53,120815,6.93381050453698,6.96103750913595,6.61616211754903,6.83397815434077,133119.674873728,0.0,1.0
2024-02-20,7.62,7.69,7.34,7.53,67305,6.91565916813767,6.97918884553526,6.66154045854731,6.83397815434077,74159.8288074845,0.0,1.0
2024-02-21,7.79,7.95,7.46,7.53,72567,7.07902119573147,7.22441829346151,6.77913968166325,6.84275091192015,79855.2390746993,0.01,1.0
2024-02-22,7.93,8.05,7.76,7.76,101431,7.20624365624526,7.31529147954279,7.05175923990708,7.05175923990708,111618.183948431,0.0,1.0
2024-02-23,8.38,8.5,8.02,8.06,124542,7.615172993611,7.72422081690853,7.2880295237184,7.32437879815092,137050.328452895,0.0,1.0
2024-02-26,7.69,8.1,7.65,8.07,110248,6.98814800965019,7.36072807258343,6.95179873521768,7.33346611675904,121320.715993598,0.0,1.0
2024-02-27,8.14,8.2,7.82,7.84,77975,7.39707734701594,7.4516012586647,7.10628315155585,7.12445778877211,85806.3895000438,0.0,1.0
2024-02-28,8.04,8.305,7.985,8.04,169603,7.30620416093466,7.54701810405004,7.25622390858996,7.30620416093466,186637.012867918,0.0,1.0
2024-02-29,7.89,8.01,7.7,7.92,159579,7.16989438181275,7.27894220511028,6.99723532825832,7.19715633763713,175606.256236325,0.0,1.0
2024-03-01,8.04,8.27,8.0,8.0,114876,7.30620416093466,7.5152124889216,7.26985488650215,7.26985488650215,126413.527415287,0.0,1.0
2024-03-04,7.91,8.025,7.8287,8.0,53307,7.188069019029,7.29257318302247,7.11418911874492,7.26985488650215,58660.86829213,0.0,1.0
2024-03-05,7.97,8.08,7.85,7.94,62990,7.24259293067777,7.34255343536717,7.13354510738023,7.21533097485338,69316.3767182784,0.0,1.0
2024-03-06,7.9,8.02,7.75,7.76,81462,7.17898170042087,7.2880295237184,7.04267192129896,7.05175923990708,89643.6050202317,0.0,1.0
2024-03-07,8.31,8.37,7.94,7.94,96822,7.55156176335411,7.60608567500287,7.21533097485338,7.21533097485338,106546.280784524,0.0,1.0
2024-03-08,8.38,8.5447,8.215,8.34,62218,7.615172993611,7.76484113108687,7.4652322365769,7.57882371917849,68466.8411915835,0.0,1.0
2024-03-11,7.99,8.073,7.9,8.06,52365,7.26076756789402,7.33619231234148,7.17898170042087,7.32437879815092,57624.258880023,0.0,1.0
2024-03-12,8.17,8.199,7.9,7.96,64187,7.42433930284032,7.45069252680389,7.17898170042087,7.23350561206964,70633.5969585035,0.0,1.0
2024-03-13,7.94,8.08,7.89,8.08,83585,7.21533097485338,7.34255343536717,7.16989438181275,7.34255343536717,91979.8277186427,0.0,1.0
2024-03-14,7.92,8.01,7.64,8.01,89480,7.19715633763713,7.27894220511028,6.94271141660955,7.27894220511028,98466.8898039617,0.0,1.0
2024-03-15,8.24,8.28,7.7,7.7,526469,7.48795053309721,7.52429980752972,6.99723532825832,6.99723532825832,579344.713994211,0.0,1.0
2024-03-18,8.22,8.26,7.9,8.02,209292,7.49703785170534,7.53351978772337,7.20518236356109,7.31462817161519,229474.663731179,0.03,1.0
2024-03-19,8.04,8.21,7.96,7.99,208907,7.3328691396242,7.48791736770083,7.25990526758814,7.28726671960166,229052.537010919,0.0,1.0
2024-03-20,7.9,7.97,7.7,7.87,100821,7.20518236356109,7.26902575159265,7.02277268347094,7.17782091154757,110543.475488987,0.0,1.0
2024-03-21,8.0,8.14,7.89,7.9,162110,7.29638720360617,7.42407397966928,7.19606187955659,7.20518236356109,177742.760055145,0.0,1.0
2024-03-22,7.8,7.91,7.76,7.91,47872,7.11397752351602,7.2143028475656,7.07749558749799,7.2143028475656,52488.4424733816,0.0,1.0
2024-03-25,7.61,7.75,7.6,7.71,51895,6.94068832743037,7.06837510349348,6.93156784342586,7.03189316747545,56899.3925918311,0.0,1.0
2024-03-26,7.43,7.53,7.42,7.53,92050,6.77651961534923,6.86772445539431,6.76739913134472,6.86772445539431,100926.661298353,0.0,1.0
2024-03-27,7.57,7.63,7.41,7.63,50095,6.90420639141234,6.95892929543939,6.75827864734022,6.95892929543939,54925.813120489,0.0,1.0
2024-03-28,7.71,7.85,7.615,7.64,63718,7.03189316747545,7.15957994353856,6.94524856943262,6.96804977944389,69862.5204194294,0.0,1.0
2024-04-01,7.65,7.96,7.575,7.8,116585,6.9771702634484,7.25990526758814,6.90876663341459,7.11397752351602,127827.645925785,0.0,1.0
2024-04-02,7.44,7.6282,7.4,7.44,91754,6.78564009935374,6.95728760831857,6.74915816333571,6.78564009935374,100602.117118622,0.0,1.0
2024-04-03,7.83,7.9,7.64,7.64,87296,7.14133897552954,7.20518236356109,6.96804977944389,6.96804977944389,95714.2186279311,0.0,1.0
2024-04-04,7.64,7.885,7.62,7.8,58824,6.96804977944389,7.19150163755433,6.94980881143488,7.11397752351602,64496.5771234584,0.0,1.0
2024-04-05,7.83,7.93,7.79,7.79,58571,7.14133897552954,7.23254381557462,7.10485703951151,7.10485703951151,64219.1795644308,0.0,1.0
2024-04-08,7.87,7.99,7.75,7.89,104239,7.17782091154757,7.28726671960166,7.06837510349348,7.19606187955659,114291.083618458,0.0,1.0
2024-04-09,7.66,7.78,7.62,7.69,49159,6.98629074745291,7.095736555507,6.94980881143488,7.01365219946643,53899.5517953911,0.0,1.0
2024-04-10,7.58,7.61,7.46,7.51,112888,6.91332687541685,6.94068832743037,6.80388106736275,6.84948348738529,123774.132978257,0.0,1.0
2024-04-11,7.81,7.83,7.5376,7.81,114259,7.12309800752052,7.14133897552954,6.87465602323774,7.12309800752052,125277.342675596,0.0,1.0
2024-04-12,7.75,7.82,7.71,7.71,40857,7.06837510349348,7.13221849152503,7.03189316747545,7.03189316747545,44796.9647003457,0.0,1.0
2024-04-15,7.71,7.92,7.7,7.74,153887,7.03189316747545,7.22342333157011,7.02277268347094,7.05925461948897,168726.79117023,0.0,1.0
2024-04-16,7.79,7.92,7.625,7.7,117004,7.10485703951151,7.22342333157011,6.95436905343713,7.02277268347094,128287.051369392,0.0,1.0
2024-04-17,7.81,7.9,7.72,7.89,55555,7.12309800752052,7.20518236356109,7.04101365147995,7.19606187955659,60912.3375168933,0.0,1.0
2024-04-18,7.7,7.89,7.61,7.71,103521,7.05013413548446,7.22409848428213,6.96772997026451,7.05929015384223,113063.338183597,0.03,1.0
2024-04-19,8.06,8.1,7.74,7.74,148278,7.37975079636426,7.41637486979534,7.08675820891555,7.08675820891555,161945.940042961,0.0,1.0
2024-04-22,7.7,7.76,7.62,7.73,116324,7.05013413548446,7.10507024563109,6.97688598862229,7.07760219055778,127046.490575523,0.0,1.0
2024-04-23,7.6,7.71,7.56,7.66,111122,6.95857395190674,7.05929015384223,6.92194987847565,7.01351006205338,121364.981652396,0.0,1.0
2024-04-24,7.66,7.74,7.58,7.59,158995,7.01351006205338,7.08675820891555,6.9402619151912,6.94941793354897,173650.809541069,0.0,1.0
2024-04-25,7.73,7.74,7.6,7.61,55404,7.07760219055778,7.08675820891555,6.95857395190674,6.96772997026451,60511.0189113706,0.0,1.0
2024-04-26,8.29,8.33,8.0,8.01,288674,7.59033921859301,7.6269632920241,7.32481468621762,7.3339707045754,315283.334654917,0.0,1.0
2024-04-29,8.17,8.2,8.0,8.09,91285,7.48046699829975,7.50793505337306,7.32481468621762,7.40721885143757,99699.4506050911,0.0,1.0
2024-04-30,8.17,8.33,8.14,8.17,146640,7.48046699829975,7.6269632920241,7.45299894322643,7.48046699829975,160156.952804191,0.0,1.0
2024-05-01,8.17,8.27,7.98,8.27,50856,7.48046699829975,7.57202718187747,7.30650264950208,7.57202718187747,55543.7942703896,0.0,1.0
2024-05-02,8.47,8.505,8.27,8.35,103217,7.75514754903291,7.78719361328511,7.57202718187747,7.64527532873964,112731.316131957,0.0,1.0
2024-05-03,8.44,8.49,8.38,8.49,33406,7.72767949395959,7.77345958574845,7.67274338381296,7.77345958574845,36485.2916351391,0.0,1.0
2024-05-06,8.25,8.34,8.2,8.24,65139,7.55371514516192,7.63611931038187,7.50793505337306,7.54455912680415,71143.3698084574,0.0,1.0
2024-05-07,8.56,8.66,8.36,8.4,126490,7.83755171425286,7.92911189783058,7.65443134709742,7.6910554205285,138149.570105033,0.0,1.0
2024-05-08,8.41,8.5,8.2738,8.43,126248,7.70021143888628,7.78261560410623,7.57550646885342,7.71852347560182,137885.263077083,0.0,1.0
2024-05-09,8.59,8.7,8.41,8.48,131859,7.86501976932617,7.96573597126167,7.70021143888628,7.76430356739068,144013.472721003,0.0,1.0
2024-05-10,8.54,8.7,8.5,8.67,42566,7.81923967753731,7.96573597126167,7.78261560410623,7.93826791618835,46489.6402963938,0.0,1.0
2024-05-13,8.74,8.77,8.66,8.72,74215,8.00236004469275,8.02982809976607,7.92911189783058,7.98404800797721,81055.9755343905,0.0,1.0
2024-05-14,8.71,8.78,8.54,8.75,51949,7.97489198961944,8.03898411812384,7.81923967753731,8.01151606305053,56737.5446073712,0.0,1.0
2024-05-15,8.7,8.75,8.5103,8.71,78270,7.96573597126167,8.01151606305053,7.79204630301473,7.97489198961944,85484.7565192581,0.0,1.0
2024-05-16,9.02,9.1433,8.75,8.75,86240,8.25872855871037,8.3716222650617,8.01151606305053,8.01151606305053,94189.4135967909,0.0,1.0
2024-05-17,9.21,9.26,9.0,9.06,56138,8.43269290750804,8.4784729992969,8.24041652199483,8.29535263214146,61312.6774176327,0.0,1.0
2024-05-20,9.23,9.39,9.22,9.25,42062,8.45100494422358,8.59750123794794,8.44184892586581,8.46931698093913,45939.1826844645,0.0,1.0
2024-05-21,9.1,9.185,8.99,9.04,52030,8.33197670557255,8.40980286161361,8.23126050363705,8.27704059542591,56826.0110092884,0.0,1.0
2024-05-22,8.73,8.795,8.58,8.77,56549,8.02982809976607,8.08961490692355,7.89185854478727,8.06661998109375,61479.8677962212,0.04,1.0
2024-05-23,8.5,8.74,8.42,8.71,69740,7.81827478213191,8.03902607009799,7.74469101947655,8.01143215910223,75821.0751756612,0.0,1.0
2024-05-24,8.64,8.8,8.64,8.67,50861,7.94704636677879,8.09421389208951,7.94704636677879,7.97464027777455,55295.8948165946,0.0,1.0
2024-05-28,9.15,9.19,8.97,9.03,127558,8.41614285370671,8.45293473503438,8.25057938773215,8.30576720972367,138680.595171451,0.0,1.0
2024-05-29,9.22,9.39,9.14,9.34,111308,8.48052864603014,8.63689414167278,8.40694488337479,8.59090429001318,121013.654081625,0.0,1.0
2024-05-30,9.45,9.545,9.34,9.48,172617,8.6920819636643,8.77946268181754,8.59090429001318,8.71967587466006,187668.576621697,0.0,1.0
2024-05-31,9.53,9.65,9.43,9.65,73754,8.76566572631966,8.8760413703027,8.67368602300046,8.8760413703027,80185.081423942,0.0,1.0
2024-06-03,9.63,9.7604,9.59,9.75,62770,8.85764542963886,8.9775869627671,8.82085354831118,8.9680210736219,68243.3164435941,0.0,1.0
2024-06-04,9.24,9.44,9.0812,9.37,75128,8.49892458669398,8.68288399333238,8.3528608178231,8.61849820100894,81678.8892428603,0.0,1.0
2024-06-05,9.59,9.6,9.2703,9.29,77306,8.82085354831118,8.8300515186431,8.5267944367997,8.54491443835358,84046.8029470844,0.0,1.0
2024-06-06,9.25,9.36,9.11,9.36,65445,8.5081225570259,8.60930023067702,8.37935097237902,8.60930023067702,71151.5667460733,0.0,1.0
2024-06-07,9.04,9.14,8.811,8.83,111724,8.31496518005559,8.40694488337479,8.10433165945462,8.12180780308527,121465.927773524,0.0,1.0
2024-06-10,9.1,9.16,8.8,8.83,99991,8.37015300204711,8.42534082403862,8.09421389208951,8.12180780308527,108709.852708482,0.0,1.0
2024-06-11,8.85,8.91,8.58,8.63,98395,8.14020374374911,8.19539156574063,7.89185854478727,7.93784839644687,106974.687294367,0.0,1.0
2024-06-12,9.03,9.12,8.98,9.04,69987,8.30576720972367,8.38854894271094,8.25977735806407,8.31496518005559,76089.6126802265,0.0,1.0
2024-06-13,8.86,9.24,8.755,9.18,51466,8.14940171408103,8.49892458669398,8.05282302559587,8.44373676470246,55953.6486233235,0.0,1.0
2024-06-14,8.6,8.67,8.5,8.61,102392,7.94704636677879,8.01173162790373,7.85463885088601,7.95628711836807,110804.839856109,0.04,1.0
2024-06-17,8.46,8.49,8.32,8.46,56283,7.8176758445289,7.84539809929674,7.68830532227902,7.8176758445289,60907.3834051626,0.0,1.0
2024-06-18,8.39,8.54,8.39,8.44,80870,7.75299058340396,7.89160185724312,7.75299058340396,7.79919434135035,87514.5265173409,0.0,1.0
2024-06-20,8.62,8.74,8.57,8.62,49868,7.96552786995734,8.07641688902868,7.91932411201096,7.96552786995734,53965.3073867535,0.0,1.0
2024-06-21,8.58,8.74,8.55,8.68,102884,7.92856486360023,8.07641688902868,7.9008426088324,8.02097237949301,111337.264080748,0.0,1.0
2024-06-24,8.58,8.67,8.52,8.58,28877,7.92856486360023,8.01173162790373,7.87312035406457,7.92856486360023,31249.6226318938,0.0,1.0
2024-06-25,8.48,8.53,8.38,8.53,50578,7.83615734770746,7.88236110565385,7.74374983181468,7.88236110565385,54733.6431580817,0.0,1.0
2024-06-26,9.01,9.11,8.56,8.56,100506,8.32591718193917,8.41832469783195,7.91008336042168,7.91008336042168,108763.880328328,0.0,1.0
2024-06-27,9.02,9.1,8.84,9.04,56556,8.33515793352845,8.40908394624267,8.16882440492145,8.35363943670701,61202.8139200536,0.0,1.0
2024-06-28,9.16,9.23,8.6631,8.94,1155454,8.46452845577834,8.52921371690328,8.00535550930713,8.26123192081423,1250389.63425952,0.0,1.0
2024-07-01,9.08,9.15,8.9,9.15,160572,8.39060244306412,8.45528770418906,8.22426891445712,8.45528770418906,173765.086582694,0.0,1.0
2024-07-02,9.09,9.27,8.9056,8.95,103019,8.39984319465339,8.56617672326039,8.22944373534711,8.27047267240351,111483.356093606,0.0,1.0
2024-07-03,8.94,9.13,8.94,8.99,94533,8.26123192081423,8.43680620101051,8.26123192081423,8.30743567876062,102300.120381647,0.0,1.0
2024-07-05,8.52,8.68,8.42,8.68,139133,7.87312035406457,8.02097237949301,7.78071283817179,8.02097237949301,150564.592777757,0.0,1.0
2024-07-08,8.43,8.49,8.35,8.38,61187,7.78995358976107,7.84539809929674,7.71602757704685,7.74374983181468,66214.3110426182,0.0,1.0
2024-07-09,8.34,8.47,8.24,8.27,69047,7.70678682545757,7.82691659611818,7.61437930956479,7.64210156433263,74720.1126801389,0.0,1.0
2024-07-10,8.45,8.47,8.235,8.26,97108,7.80843509293962,7.82691659611818,7.60975893377015,7.63286081274335,105086.690256534,0.0,1.0
2024-07-11,8.36,8.43,8.06,8.18,118969,7.72526832863613,7.78995358976107,7.4480457809578,7.55893480002913,128743.856872036,0.0,1.0
2024-07-12,8.34,8.47,8.25,8.32,84607,7.70678682545757,7.82691659611818,7.62362006115407,7.68830532227902,91558.569865867,0.0,1.0
2024-07-15,8.32,8.39,8.12,8.12,119283,7.68830532227902,7.75299058340396,7.50349029049346,7.50349029049346,129083.656072313,0.0,1.0
2024-07-16,8.45,8.54,8.28,8.28,95568,7.80843509293962,7.89160185724312,7.6513423159219,7.6513423159219,103420.159146893,0.0,1.0
2024-07-17,8.52,8.61,8.43,8.43,87818,7.87312035406457,7.95628711836807,7.78995358976107,7.78995358976107,95033.3954457752,0.0,1.0
2024-07-18,8.18,8.45,8.145,8.32,81495,7.60513855797552,7.85616391380111,7.5725982340722,7.73529985358879,87655.0893738688,0.05,1.0
2024-07-19,8.07,8.2,8.04,8.05,70870,7.50286896856509,7.62373302877741,7.47497726236224,7.48427449776319,76226.9609660235,0.0,1.0
2024-07-22,8.43,8.54,7.97,8.03,88042,7.83756944299922,7.93983903240965,7.40989661455561,7.46568002696129,94696.9676502136,0.0,1.0
2024-07-23,8.41,8.47,8.31,8.36,82032,7.81897497219732,7.87475838460301,7.72600261818784,7.77248879519258,88232.6804284583,0.0,1.0
2024-07-24,8.24,8.44,8.23,8.28,70021,7.6609219703812,7.84686667840016,7.65162473498026,7.698110911985,75313.786281952,0.0,1.0
2024-07-25,8.13,8.27,8.03,8.11,125744,7.55865238097078,7.68881367658405,7.46568002696129,7.54005791016888,135248.807389751,0.0,1.0
2024-07-26,8.07,8.1698,7.96,8.05,72261,7.50286896856509,7.59565537786655,7.40059937915466,7.48427449776319,77723.1046474647,0.0,1.0
2024-07-29,7.96,8.17,7.96,8.05,59657,7.40059937915466,7.59584132257457,7.40059937915466,7.48427449776319,64166.386487231,0.0,1.0
2024-07-30,7.95,8.0,7.88,7.95,54591,7.39130214375371,7.43778832075845,7.32622149594707,7.39130214375371,58717.4548623704,0.0,1.0
2024-07-31,8.12,8.21,7.94,7.98,57454,7.54935514556983,7.63303026417836,7.38200490835276,7.41919384995655,61796.8648982914,0.0,1.0
2024-08-01,7.78,8.07,7.75,8.02,88613,7.23324914193759,7.50286896856509,7.20535743573475,7.45638279156035,95311.1287157083,0.0,1.0
2024-08-02,7.4,7.584,7.39,7.5,175057,6.87995419670157,7.05102332807901,6.87065696130062,6.97292655071105,188289.305853382,0.0,1.0
2024-08-05,7.27,7.28,7.04,7.11,152431,6.75909013648924,6.76838737189019,6.54525372226744,6.61033437007407,163953.039184591,0.0,1.0
2024-08-06,7.28,7.368,7.19,7.19,57352,6.76838737189019,6.85020304341853,6.68471225328166,6.68471225328166,61687.1548655761,0.0,1.0
2024-08-07,7.49,7.68,7.46,7.64,77983,6.9636293153101,7.14027678792811,6.93573760910725,7.10308784632432,83877.6223650827,0.0,1.0
2024-08-08,7.58,7.71,7.5,7.7,62551,7.04730443391863,7.16816849413096,6.97292655071105,7.15887125873001,67279.1397683891,0.0,1.0
2024-08-09,7.48,7.68,7.47,7.67,61749,6.95433207990915,7.14027678792811,6.9450348445082,7.13097955252716,66416.5177464511,0.0,1.0
2024-08-12,7.73,7.84,7.57,7.83,152576,7.18676296493285,7.28903255434328,7.03800719851768,7.27973531894233,164108.999525215,0.0,1.0
2024-08-13,7.88,7.9,7.65,7.8,50196,7.32622149594707,7.34481596674897,7.11238508172527,7.25184361273949,53990.2431586076,0.0,1.0
2024-08-14,7.81,7.92,7.75,7.86,57447,7.26114084814044,7.36341043755087,7.20535743573475,7.30762702514518,61789.3357783992,0.0,1.0
2024-08-15,7.77,7.9,7.6,7.63,85143,7.22395190653665,7.34481596674897,7.06589890472053,7.09379061092337,91578.8364262754,0.0,1.0
2024-08-16,7.56,7.725,7.48,7.62,53835,7.08449337552242,7.2391152547501,7.00952519165446,7.1407195134234,57448.370465868,0.06,1.0
2024-08-19,7.23,7.46,7.23,7.29,111000,6.77524961706708,6.99078314568747,6.77524961706708,6.83147575496805,118450.248383233,0.0,1.0
2024-08-20,7.28,7.3556,7.23,7.26,70382,6.82210473198456,6.89294966573978,6.77524961706708,6.80336268601757,75105.9944298081,0.0,1.0
2024-08-21,7.39,7.43,7.3,7.4,43709,6.925185984803,6.96267007673698,6.84084677795155,6.9345570077865,46642.7198791237,0.0,1.0
2024-08-22,7.46,7.62,7.44,7.44,103998,6.99078314568747,7.1407195134234,6.97204109972048,6.97204109972048,110978.278660896,0.0,1.0
2024-08-23,7.55,7.57,7.35,7.41,116549,7.07512235253893,7.09386439850592,6.88770189286902,6.94392803077,124371.69368304,0.0,1.0
2024-08-26,7.66,7.835,7.5,7.52,156738,7.17820360535738,7.34219650756854,7.02826723762145,7.04700928358844,167258.153433254,0.0,1.0
2024-08-27,7.64,7.7,7.51,7.56,90126,7.15946155939039,7.21568769729136,7.03763826060495,7.08449337552242,96175.1989710563,0.0,1.0
2024-08-28,7.53,7.6295,7.42,7.46,88775,7.05638030657194,7.14962198525772,6.95329905375349,6.99078314568747,94733.5207227163,0.0,1.0
2024-08-29,7.75,7.83,7.62,7.64,122063,7.26254281220883,7.3375109960768,7.1407195134234,7.15946155939039,130255.789805429,0.0,1.0
2024-08-30,7.69,7.73,7.48,7.48,85526,7.20631667430786,7.24380076624184,7.00952519165446,7.00952519165446,91266.4499389585,0.0,1.0
2024-09-03,7.33,7.485,7.29,7.46,293587,6.86895984690203,7.01421070314621,6.83147575496805,6.99078314568747,313292.370018813,0.0,1.0
2024-09-04,7.37,7.46,7.28,7.34,51787,6.90644393883601,6.99078314568747,6.82210473198456,6.87833086988553,55262.9100272296,0.0,1.0
2024-09-05,7.18,7.34,7.14,7.34,91327,6.7283945021496,6.87833086988553,6.69091041021562,6.87833086988553,97456.8093161759,0.0,1.0
2024-09-06,7.34,7.52,7.33,7.33,177256,6.87833086988553,7.04700928358844,6.86895984690203,6.86895984690203,189153.30835512,0.0,1.0
2024-09-09,7.24,7.41,7.21,7.21,86657,6.78462064005058,6.94392803077,6.75650757110009,6.75650757110009,92473.3619292416,0.0,1.0
2024-09-10,7.13,7.3,7.01,7.3,65591,6.68153938723213,6.84084677795155,6.56908711143018,6.84084677795155,69993.4256009426,0.0,1.0
2024-09-11,7.13,7.1899,7.075,7.14,33783,6.68153938723213,6.73767181490326,6.6299987608229,6.69091041021562,36050.4931633402,0.0,1.0
2024-09-12,7.44,7.52,7.3,7.3,56558,6.97204109972048,7.04700928358844,6.84084677795155,6.84084677795155,60354.1364689991,0.0,1.0
2024-09-13,7.65,7.665,7.5117,7.63,89568,7.16883258237388,7.18288911684912,7.03923133451214,7.15009053640689,95579.7463710758,0.0,1.0
2024-09-16,7.94,7.96,7.73,7.81,81261,7.50618940977971,7.52509668788999,7.30766298962181,7.38329210206291,85957.3752774426,0.07,1.0
2024-09-17,8.02,8.1,7.81,7.89,179770,7.58181852222082,7.65744763466192,7.38329210206291,7.45892121450402,190159.576594256,0.0,1.0
2024-09-18,7.97,8.165,7.94,7.98,151253,7.53455032694512,7.71889628852032,7.50618940977971,7.54400396600026,159994.473152423,0.0,1.0
2024-09-19,8.45,8.49,8.18,8.21,95693,7.98832500159176,8.02613955781231,7.73307674710303,7.76143766426844,101223.454208345,0.0,1.0
2024-09-20,8.21,8.3396,8.17,8.31,220709,7.76143766426844,7.88395682642303,7.72362310804789,7.85597405481982,233464.593594825,0.0,1.0
2024-09-23,8.25,8.33,8.12,8.12,50540,7.79925222048899,7.8748813329301,7.6763549127722,7.6763549127722,53460.894482248,0.0,1.0
2024-09-24,8.53,8.56,8.32,8.53,77581,8.06395411403286,8.09231503119828,7.86542769387496,8.06395411403286,82064.6943970573,0.0,1.0
2024-09-25,8.41,8.53,8.285,8.37,134245,7.9505104453712,8.06395411403286,7.83233995718198,7.91269588915065,142003.517605251,0.0,1.0
2024-09-26,8.58,8.6092,8.4331,8.49,83437,8.11122230930855,8.13882693534956,7.97234835158857,8.02613955781231,88259.1344067139,0.0,1.0
2024-09-27,8.56,8.58,8.4,8.46,57910,8.09231503119828,8.11122230930855,7.94105680631607,7.9977786406469,61256.8341801934,0.0,1.0
2024-09-30,8.66,8.74,8.55,8.6,150410,8.18685142174966,8.26248053419076,8.08286139214314,8.13012958741883,159102.753048574,0.0,1.0
2024-10-01,8.56,8.72,8.47,8.48,95134,8.09231503119828,8.24357325608049,8.00723227970203,8.01668591875717,100632.147520265,0.0,1.0
2024-10-02,8.68,8.712,8.53,8.54,72662,8.20575869985993,8.23601034483638,8.06395411403286,8.073407753088,76861.4071006945,0.0,1.0
2024-10-03,8.54,8.6553,8.51,8.59,105843,8.073407753088,8.18240821139374,8.04504683592259,8.12067594836369,111960.060440929,0.0,1.0
2024-10-04,8.53,8.62,8.47,8.61,34279,8.06395411403286,8.14903686552911,8.00723227970203,8.13958322647397,36260.1108420455,0.0,1.0
2024-10-07,8.5,8.6,8.46,8.53,32563,8.03559319686745,8.13012958741883,7.9977786406469,8.06395411403286,34444.9368228223,0.0,1.0
2024-10-08,8.36,8.38,8.26,8.38,106291,7.90324225009551,7.92214952820579,7.80870585954413,7.92214952820579,112433.952026368,0.0,1.0
2024-10-09,8.09,8.26,8.01,8.08,108263,7.64799399560678,7.80870585954413,7.57236488316568,7.63854035655164,114519.92123727,0.0,1.0
2024-10-10,8.2,8.2,8.1,8.17,65160,7.7519840252133,7.7519840252133,7.65744763466192,7.72362310804789,68925.8386320395,0.0,1.0
2024-10-11,7.94,8.17,7.86,8.17,70532,7.50618940977971,7.72362310804789,7.43056029733861,7.72362310804789,74608.306482428,0.0,1.0
2024-10-14,7.91,8.0,7.86,7.92,76953,7.4778284926143,7.56291124411054,7.43056029733861,7.48728213166943,81400.3999424698,0.0,1.0
2024-10-15,7.36,7.56,7.295,7.49,209960,6.9578783445817,7.14695112568446,6.8964296907233,7.08077565229849,222094.36892546,0.0,1.0
2024-10-16,7.34,7.35,7.13,7.3,224082,6.93897106647142,6.94842470552656,6.74044464631352,6.90115651025087,237032.531803939,0.0,1.0
2024-10-17,7.31,7.38,7.1688,7.23,91553,7.00514653985739,7.07222728647709,6.86983509096165,6.92848282943487,95537.2491056589,0.1,1.0
2024-10-18,7.09,7.27,7.09,7.27,79172,6.79432133619547,6.96681468464613,6.79432133619547,6.96681468464613,82617.4465740416,0.0,1.0
2024-10-21,7.01,7.12,6.97,7.1,105571,6.71765762577295,6.82307022760391,6.67932577056169,6.80390429999828,110165.291419544,0.0,1.0
2024-10-22,6.94,7.06,6.92,7.0,129176,6.65057687915325,6.76557244478702,6.63141095154762,6.70807466197014,134797.545579857,0.0,1.0
2024-10-23,6.66,6.84,6.645,6.81,197129,6.38225389267445,6.55474724112511,6.36787944697022,6.52599834971666,205707.758117696,0.0,1.0
2024-10-24,6.64,6.7,6.6,6.64,87244,6.36308796506882,6.4205857478857,6.32475610985756,6.36308796506882,91040.7278950346,0.0,1.0
2024-10-25,6.61,6.8,6.61,6.74,57120,6.33433907366037,6.51641538591385,6.33433907366037,6.45891760309696,59605.7766421116,0.0,1.0
2024-10-28,6.43,6.55,6.42,6.55,73450,6.16184572520971,6.27684129084349,6.1522627614069,6.27684129084349,76646.4337248441,0.0,1.0
2024-10-29,6.72,6.72,6.55,6.66,145838,6.43975167549133,6.43975167549133,6.27684129084349,6.38225389267445,152184.650804136,0.0,1.0
2024-10-30,6.59,6.7,6.59,6.7,61273,6.31517314605474,6.4205857478857,6.31517314605474,6.4205857478857,63939.5089669486,0.0,1.0
2024-10-31,6.56,6.64,6.5143,6.62,82040,6.2864242546463,6.36308796506882,6.24263011006744,6.34392203746319,85610.2576281308,0.0,1.0
2024-11-01,6.63,6.68,6.56,6.64,71049,6.353505001266,6.40141982028007,6.2864242546463,6.36308796506882,74140.9458096181,0.0,1.0
2024-11-04,6.8,6.83,6.655,6.66,105550,6.51641538591385,6.54516427732229,6.37746241077304,6.38225389267445,110143.377531073,0.0,1.0
2024-11-05,7.1,7.21,6.97,6.97,172203,6.80390429999828,6.90931690182924,6.67932577056169,6.67932577056169,179697.016020685,0.0,1.0
2024-11-06,7.02,7.1,6.791,6.84,222747,6.72724058957577,6.80390429999828,6.50779071849132,6.55474724112511,232440.615015764,0.0,1.0
2024-11-07,7.1,7.31,7.05,7.18,133383,6.80390429999828,7.00514653985739,6.75598948098421,6.8805680104208,139187.62790362,0.0,1.0
2024-11-08,7.12,7.295,7.04,7.28,85858,6.82307022760391,6.99077209415317,6.7464065171814,6.97639764844894,89594.4112559246,0.0,1.0
2024-11-11,7.23,7.2483,7.12,7.24,134456,6.92848282943487,6.94601965319402,6.82307022760391,6.93806579323769,140307.323252657,0.0,1.0
2024-11-12,7.26,7.36,7.2,7.36,170429,6.95723172084331,7.05306135887146,6.89973393802643,7.05306135887146,177845.814204104,0.0,1.0
2024-11-13,7.08,7.21,7.08,7.15,134983,6.78473837239265,6.90931690182924,6.78473837239265,6.85181911901236,140857.257501438,0.0,1.0
2024-11-14,7.28,7.38,7.2,7.2,165880,6.97639764844894,7.07222728647709,6.89973393802643,6.89973393802643,173098.848553807,0.0,1.0
2024-11-15,7.29,7.43,7.19,7.43,129346,7.02431246746302,7.15921010058302,6.92795701523444,7.15921010058302,134238.381958051,0.04,1.0
2024-11-18,7.27,7.35,7.16,7.26,108802,7.0050413770173,7.08212573880016,6.89905037956587,6.99540583179444,112917.325884062,0.0,1.0
2024-11-19,7.17,7.225,7.08,7.1,64811,6.90868592478873,6.96168142351444,6.82196601778301,6.84123710822873,67262.4106898029,0.0,1.0
2024-11-20,7.15,7.227,7.035,7.21,54085,6.88941483434301,6.96360853255902,6.77860606428015,6.94722810568016,56130.7105608306,0.0,1.0
2024-11-21,6.91,6.97,6.798,6.97,137128,6.65816174899444,6.71597502033158,6.55024364249843,6.71597502033158,142314.728257106,0.0,1.0
2024-11-22,6.92,6.99,6.89,6.94,40325,6.66779729421729,6.7352461107773,6.63889065854872,6.68706838466301,41850.2524427382,0.0,1.0
2024-11-25,6.73,6.92,6.67,6.89,84298,6.484721934983,6.66779729421729,6.42690866364586,6.63889065854872,87486.4868051566,0.0,1.0
2024-11-26,6.51,6.69,6.51,6.65,63896,6.27273994008014,6.44617975409157,6.27273994008014,6.40763757320015,66312.8017379094,0.0,1.0
2024-11-27,6.37,6.47,6.33,6.37,67181,6.13784230696014,6.23419775918871,6.09930012606871,6.13784230696014,69722.0535488057,0.0,1.0
2024-11-29,6.21,6.33,6.2,6.27,61600,5.98367358339442,6.09930012606871,5.97403803817156,6.04148685473156,63929.9578542509,0.0,1.0
2024-12-02,5.54,5.765,5.51,5.65,551581,5.33809205346298,5.55489182097727,5.30918541779441,5.44408305091441,572443.994857233,0.0,1.0
2024-12-03,5.89,5.99,5.75,5.8,354584,5.67533613626299,5.77169158849156,5.54043850314298,5.58861622925727,367995.782074541,0.0,1.0
2024-12-04,5.54,5.76,5.45,5.76,186140,5.33809205346298,5.55007404836584,5.25137214645726,5.55007404836584,193180.557710881,0.0,1.0
2024-12-05,5.58,5.615,5.5,5.57,204622,5.37663423435441,5.41035864263441,5.29954987257155,5.36699868913155,212361.620715138,0.0,1.0
2024-12-06,5.43,5.58,5.31,5.58,155066,5.23210105601155,5.37663423435441,5.11647451333726,5.37663423435441,160931.215010183,0.0,1.0
2024-12-09,5.49,5.57,5.45,5.52,121188,5.28991432734869,5.36699868913155,5.25137214645726,5.31882096301726,125771.813838327,0.0,1.0
2024-12-10,5.42,5.49,5.39,5.48,87520,5.22246551078869,5.28991432734869,5.19355887512012,5.28027878212583,90830.3557046111,0.0,1.0
2024-12-11,5.21,5.33,5.07,5.31,341094,5.02011906110869,5.13574560378297,4.88522142798868,5.11647451333726,353995.536434056,0.0,1.0
2024-12-12,5.1,5.13,5.0251,5.07,169230,4.91412806365725,4.94303469932583,4.84195782993805,4.88522142798868,175630.954020696,0.0,1.0
2024-12-13,5.09,5.1285,4.98,5.02,121829,4.91412806365725,4.95129779459061,4.80792883241908,4.84654673468751,126189.143214655,0.01,1.0
2024-12-16,4.92,4.97,4.84,4.9,228008,4.75000197901644,4.79827435685197,4.67276617447959,4.73069302788223,236168.187919847,0.0,1.0
2024-12-17,4.87,4.91,4.79,4.79,173192,4.70172960118091,4.74034750344934,4.62449379664406,4.62449379664406,179390.375785999,0.0,1.0
2024-12-18,4.69,4.88,4.67,4.78,137216,4.52794904097299,4.71138407674802,4.50864008983878,4.61483932107695,142126.829206035,0.0,1.0
2024-12-19,4.68,4.7299,4.63,4.72,115181,4.51829456540588,4.56647039848575,4.47002218757035,4.55691246767431,119303.21766252,0.0,1.0
2024-12-20,4.6,4.7385,4.54,4.56,251181,4.44105876086903,4.57477324747346,4.38313190746639,4.40244085860061,260170.527393316,0.0,1.0
2024-12-23,4.79,4.81,4.72,4.72,117726,4.62449379664406,4.64380274777827,4.55691246767431,4.55691246767431,121939.300774762,0.0,1.0
2024-12-24,4.87,4.87,4.7,4.79,28704,4.70172960118091,4.70172960118091,4.5376035165401,4.62449379664406,29731.2886655349,0.0,1.0
2024-12-26,4.85,4.9299,4.8,4.9,78757,4.6824206500467,4.75955990982788,4.63414827221116,4.73069302788223,81575.6375916782,0.0,1.0
2024-12-27,4.85,4.97,4.79,4.93,121298,4.6824206500467,4.79827435685197,4.62449379664406,4.75965645458355,125639.139233279,0.0,1.0
2024-12-30,4.84,4.84,4.762,4.84,55298,4.67276617447959,4.67276617447959,4.59746126505616,4.67276617447959,57277.0624521582,0.0,1.0
2024-12-31,4.86,4.89,4.752,4.8,72494,4.6920751256138,4.72103855231512,4.58780678948905,4.63414827221116,75088.4908207668,0.0,1.0
2025-01-02,5.07,5.256,5.02,5.12,152302,4.89481911252304,5.07439235807122,4.84654673468751,4.94309149035857,157752.742695732,0.0,1.0
2025-01-03,4.99,5.1,4.98,5.1,74990,4.81758330798619,4.92378253922436,4.80792883241908,4.92378253922436,77673.8202699437,0.0,1.0
2025-01-06,4.82,4.98,4.79,4.98,134919,4.65345722334538,4.80792883241908,4.62449379664406,4.80792883241908,139747.621776244,0.0,1.0
2025-01-07,4.89,4.94,4.81,4.81,107592,4.72103855231512,4.76931093015066,4.64380274777827,4.64380274777827,111442.614621733,0.0,1.0
2025-01-08,4.93,4.98,4.83,4.89,198282,4.75965645458355,4.80792883241908,4.66311169891248,4.72103855231512,205378.322853247,0.0,1.0
2025-01-10,5.16,5.22,5.1186,5.17,155454,4.981709392627,5.03963624602964,4.94173986377918,4.99136386819411,161017.549756552,0.0,1.0
2025-01-13,5.01,5.07,4.92,5.03,132160,4.8368922591204,4.89481911252304,4.75000197901644,4.85620121025462,136889.879808985,0.0,1.0
2025-01-14,5.15,5.22,5.02,5.1,231264,4.97205491705989,5.03963624602964,4.84654673468751,4.92378253922436,239540.717041049,0.0,1.0
2025-01-15,5.19,5.24,5.04,5.19,174023,5.01067281932832,5.05894519716385,4.86585568582172,5.01067281932832,180251.116480016,0.0,1.0
2025-01-16,5.0,5.12,4.99,5.04,151990,4.8272377835533,4.94309149035857,4.81758330798619,4.86585568582172,157429.576514585,0.0,1.0
2025-01-17,4.96,5.09,4.9,4.95,128997,4.78861988128487,4.91412806365725,4.73069302788223,4.77896540571776,133613.679068701,0.0,1.0
2025-01-21,4.91,4.98,4.8635,4.94,107526,4.74034750344934,4.80792883241908,4.69545419206229,4.76931093015066,111374.252544952,0.0,1.0
2025-01-22,4.79,4.89,4.79,4.88,88246,4.62449379664406,4.72103855231512,4.62449379664406,4.71138407674802,91404.2398125276,0.0,1.0
2025-01-23,4.91,4.96,4.79,4.79,84608,4.74034750344934,4.78861988128487,4.62449379664406,4.62449379664406,87636.0392772288,0.0,1.0
2025-01-24,4.76,4.8,4.62,4.8,206853,4.59553036994274,4.63414827221116,4.46036771200324,4.63414827221116,214256.070733413,0.0,1.0
2025-01-27,4.51,4.67,4.48,4.48,407944,4.35416848076507,4.50864008983878,4.32520505406375,4.32520505406375,422543.925006026,0.0,1.0
2025-01-28,4.54,4.579,4.5,4.52,121351,4.38313190746639,4.42078436217811,4.34451400519797,4.36382295633218,125694.036052513,0.0,1.0
2025-01-29,4.67,4.68,4.5,4.52,69439,4.50864008983878,4.51829456540588,4.34451400519797,4.36382295633218,71924.1552970345,0.0,1.0
2025-01-30,4.74,4.76,4.64,4.64,50367,4.57622141880852,4.59553036994274,4.47967666313746,4.47967666313746,52169.5866853748,0.0,1.0
2025-01-31,4.83,4.87,4.695,4.75,181713,4.66311169891248,4.70172960118091,4.53277627875654,4.58587589437563,188216.334214059,0.0,1.0
2025-02-03,4.63,4.7,4.535,4.58,191368,4.47002218757035,4.5376035165401,4.37830466968284,4.42174980973482,198216.877415903,0.0,1.0
2025-02-04,4.87,4.99,4.71,4.71,113565,4.70172960118091,4.81758330798619,4.5472579921072,4.5472579921072,117629.382570425,0.0,1.0
2025-02-05,4.83,4.89,4.77,4.83,76097,4.66311169891248,4.72103855231512,4.60518484550984,4.66311169891248,78820.4387395907,0.0,1.0
2025-02-06,4.77,4.87,4.74,4.82,58050,4.60518484550984,4.70172960118091,4.57622141880852,4.65345722334538,60127.5538961226,0.0,1.0
2025-02-07,4.67,4.76,4.66,4.75,76009,4.50864008983878,4.59553036994274,4.49898561427167,4.58587589437563,78729.2893038825,0.0,1.0
2025-02-10,4.8,4.81,4.63,4.67,179745,4.63414827221116,4.64380274777827,4.47002218757035,4.50864008983878,186177.901379131,0.0,1.0
2025-02-11,4.79,4.86,4.76,4.79,332485,4.62449379664406,4.6920751256138,4.59553036994274,4.62449379664406,344384.319675319,0.0,1.0
2025-02-12,4.83,4.85,4.738,4.75,205194,4.66311169891248,4.6824206500467,4.5742905236951,4.58587589437563,212537.696712506,0.0,1.0
2025-02-13,4.94,4.98,4.8501,4.87,89261,4.76931093015066,4.80792883241908,4.68251719480237,4.70172960118091,92455.5656902979,0.0,1.0
2025-02-14,4.99,5.055,4.95,4.99,87297,4.81758330798619,4.88033739917238,4.77896540571776,4.81758330798619,90421.2760115385,0.0,1.0
2025-02-18,5.23,5.3,5.13,5.13,230474,5.04929072159675,5.11687205056649,4.95274596592568,4.95274596592568,238722.44369776,0.0,1.0
2025-02-19,5.27,5.37,5.14,5.3,279502,5.08790862386517,5.18445337953624,4.96240044149279,5.11687205056649,289505.108855712,0.0,1.0
2025-02-20,5.5,5.68,5.44,5.45,170577,5.31478879969218,5.48872734222756,5.25680928551372,5.26647253787679,176521.313519427,0.005,1.0
2025-02-21,5.34,5.6,5.32,5.6,239442,5.16017676188295,5.41142132332295,5.1408502571568,5.41142132332295,247786.139700655,0.0,1.0
2025-02-24,5.18,5.345,5.11,5.2,278755,5.00556472407372,5.16500838806449,4.93792195753219,5.02489122879988,288469.1297778,0.0,1.0
2025-02-25,5.42,5.59,5.34,5.42,258100,5.23748278078757,5.40175807095987,5.16017676188295,5.23748278078757,267094.338740651,0.0,1.0
2025-02-26,5.68,5.75,5.58,5.58,198694,5.48872734222756,5.5563701087691,5.39209481859679,5.39209481859679,205618.142354649,0.0,1.0
2025-02-27,5.31,5.45,5.28,5.4,198515,5.13118700479372,5.26647253787679,5.10219724770449,5.21815627606141,205432.904514143,0.0,1.0
2025-02-28,5.45,5.54,5.36,5.48,174216,5.26647253787679,5.35344180914449,5.1795032666091,5.29546229496603,180287.126377533,0.0,1.0
2025-03-03,5.34,5.58,5.335,5.55,309573,5.16017676188295,5.39209481859679,5.15534513570141,5.36310506150756,320361.083792947,0.0,1.0
2025-03-04,5.25,5.31,5.04,5.13,147806,5.07320749061526,5.13118700479372,4.87027919099065,4.95724846225834,152956.783540878,0.0,1.0
2025-03-05,5.44,5.67,5.41,5.67,216607,5.25680928551372,5.47906408986448,5.22781952842449,5.47906408986448,224155.379432763,0.0,1.0
2025-03-06,5.52,5.61,5.46,5.51,189787,5.33411530441833,5.42108457568602,5.27613579023987,5.32445205205526,196400.748805005,0.0,1.0
2025-03-07,5.65,5.75,5.625,5.71,202489,5.45973758513833,5.5563701087691,5.43557945423064,5.51771709931679,209545.391543028,0.0,1.0
2025-03-10,5.41,5.55,5.34,5.53,224940,5.22781952842449,5.36310506150756,5.16017676188295,5.34377855678141,232778.770074862,0.0,1.0
2025-03-11,5.51,5.525,5.37,5.42,189413,5.32445205205526,5.33894693059987,5.18916651897218,5.23748278078757,196013.715551658,0.0,1.0
2025-03-12,5.92,5.945,5.78,5.88,300863,5.7206453989414,5.74480352984909,5.58535986585833,5.68199238948909,311347.555352687,0.0,1.0
2025-03-13,5.71,5.89,5.7,5.88,137791,5.51771709931679,5.69165564185217,5.50805384695371,5.68199238948909,142592.778106986,0.0,1.0
2025-03-14,5.75,5.79,5.71,5.72,106280,5.5563701087691,5.5950231182214,5.51771709931679,5.52738035167987,109983.674240048,0.0,1.0
2025-03-17,5.79,5.87,5.77,5.78,97615,5.5950231182214,5.67232913712602,5.57569661349525,5.58535986585833,101016.713971982,0.0,1.0
2025-03-18,5.7,5.87,5.68,5.87,100234,5.51288547313525,5.67730486443928,5.49354201533477,5.67730486443928,103636.072757934,0.005,1.0
2025-03-19,5.77,5.8,5.65,5.72,77058,5.58058757543691,5.60960276213762,5.46452682863406,5.53222893093572,79673.449074973,0.0,1.0
2025-03-20,6.02,6.07,5.91,5.97,232117,5.82238079794284,5.87073944244403,5.71599178004023,5.77402215344166,239995.353875464,0.0,1.0
2025-03-21,5.94,6.05,5.894,6.05,323634,5.74500696674095,5.85139598464355,5.70051701379985,5.85139598464355,334618.560278359,0.0,1.0
2025-03-24,5.89,5.92,5.84,5.86,191279,5.69664832223976,5.72566350894047,5.64828967773857,5.66763313553905,197771.258864904,0.0,1.0
2025-03-25,5.9,5.955,5.705,5.82,198680,5.70632005114,5.7595145600913,5.51772133758537,5.6289462199381,205423.45846266,0.0,1.0
2025-03-26,5.91,5.96,5.7625,5.8,145397,5.71599178004023,5.76435042454142,5.57333377876173,5.60960276213762,150331.963912298,0.0,1.0
2025-03-27,5.88,5.9,5.7,5.78,119180,5.68697659333952,5.70632005114,5.51288547313525,5.59025930433715,123225.124721058,0.0,1.0
2025-03-28,5.84,5.88,5.76,5.79,246987,5.64828967773857,5.68697659333952,5.57091584653667,5.59993103323739,255370.061079711,0.0,1.0
2025-03-31,5.48,5.73,5.47,5.73,168385,5.30010743733003,5.54190065983596,5.29043570842979,5.54190065983596,174100.206629932,0.0,1.0
2025-04-01,5.45,5.52,5.4,5.48,104627,5.27109225062932,5.33879435293098,5.22273360612813,5.30010743733003,108178.176910473,0.0,1.0
2025-04-02,5.55,5.57,5.45,5.51,99268,5.36780953963169,5.38715299743217,5.27109225062932,5.32912262403074,102637.285457375,0.0,1.0
2025-04-03,5.36,5.44,5.27,5.36,334610,5.18404669052718,5.26142052172908,5.09700113042505,5.18404669052718,345967.100041225,0.0,1.0
2025-04-04,4.86,5.02,4.555,4.7,575093,4.70046024551532,4.85520790791911,4.40547251405808,4.54571258311152,594612.406873699,0.0,1.0
2025-04-07,4.85,5.0464,4.66,4.66,276945,4.69078851661508,4.88074127221574,4.50702566751057,4.50702566751057,286344.874692678,0.0,1.0
2025-04-08,4.44,4.91,4.36,4.91,160166,4.29424763170535,4.7488188900165,4.21687380050345,4.7488188900165,165602.243044747,0.0,1.0
2025-04-09,4.6,4.77,4.29,4.42,598369,4.44899529410915,4.61341468541318,4.14917169820179,4.27490417390488,618678.424687152,0.0,1.0
2025-04-10,4.46,4.645,4.415,4.6,268119,4.31359108950583,4.49251807416022,4.27006830945476,4.44899529410915,277219.308735403,0.0,1.0
2025-04-11,4.66,4.7,4.5,4.5,199407,4.50702566751057,4.54571258311152,4.35227800510678,4.35227800510678,206175.133791341,0.0,1.0
2025-04-14,4.76,4.8403,4.68,4.76,229161,4.64242987211389,4.72074649369598,4.5644058406498,4.64242987211389,234964.531516619,0.04,1.0
2025-04-15,4.57,4.765,4.57,4.76,102169,4.45712279738666,4.6473063740804,4.45712279738666,4.64242987211389,104756.442939774,0.0,1.0
2025-04-16,4.52,4.57,4.475,4.54,79341,4.4083577777216,4.45712279738666,4.36446926002304,4.42786378558762,81350.3209318343,0.0,1.0
2025-04-17,4.59,4.61,4.5,4.52,43840,4.47662880525268,4.49613481311871,4.38885176985557,4.4083577777216,44950.253584548,0.0,1.0
2025-04-21,4.5,4.57,4.5,4.52,78623,4.38885176985557,4.45712279738666,4.38885176985557,4.4083577777216,80614.1374903721,0.0,1.0
2025-04-22,4.54,4.58,4.5,4.53,71630,4.42786378558762,4.46687580131967,4.38885176985557,4.41811078165461,73444.0388745705,0.0,1.0
2025-04-23,4.92,5.08,4.83,4.88,210087,4.79847793504209,4.95452599797029,4.71070089964498,4.75946591931004,215407.480036882,0.0,1.0
2025-04-24,5.11,5.12,4.92,5.04,219412,4.98378500976933,4.99353801370234,4.79847793504209,4.91551398223824,224968.636849745,0.0,1.0
2025-04-25,5.16,5.32,5.13,5.18,105308,5.03255002943439,5.18859809236259,5.00329101763535,5.05205603730041,107974.938514634,0.0,1.0
2025-04-28,5.25,5.27,5.1,5.23,79511,5.1203270648315,5.13983307269753,4.97403200583632,5.10082105696548,81524.6262034898,0.0,1.0
2025-04-29,5.3,5.37,5.3,5.3,95212,5.16909208449656,5.23736311202765,5.16909208449656,5.16909208449656,97623.256028558,0.0,1.0
2025-04-30,5.22,5.27,5.12,5.2,85510,5.09106805303246,5.13983307269753,4.99353801370234,5.07156204516644,87675.551642671,0.0,1.0
2025-05-01,5.32,5.4077,5.27,5.3,73201,5.18859809236259,5.27413193685511,5.13983307269753,5.16909208449656,75054.8246496919,0.0,1.0
2025-05-02,5.42,5.49,5.38,5.46,41518,5.28612813169271,5.3543991592238,5.24711611596066,5.32514014742476,42569.4486387605,0.0,1.0
2025-05-05,5.45,5.49,5.42,5.42,46491,5.31538714349175,5.3543991592238,5.28612813169271,5.28612813169271,47668.3904972449,0.0,1.0
2025-05-06,5.33,5.43,5.3,5.36,46932,5.1983510962956,5.29588113562572,5.16909208449656,5.22761010809464,48120.5588784216,0.0,1.0
2025-05-07,5.46,5.46,5.35,5.35,145704,5.32514014742476,5.32514014742476,5.21785710416163,5.21785710416163,149393.972360469,0.0,1.0
2025-05-08,5.4,5.46,5.27,5.35,89294,5.26662212382669,5.32514014742476,5.13983307269753,5.21785710416163,91555.3819246948,0.0,1.0
2025-05-09,5.43,5.4863,5.36,5.37,92951,5.29588113562572,5.35079054776858,5.22761010809464,5.23736311202765,95304.995915541,0.0,1.0
2025-05-12,5.73,5.75,5.65,5.65,115760,5.5884712536161,5.60797726148212,5.510447222152,5.510447222152,118691.63674606,0.0,1.0
2025-05-13,5.65,5.71,5.6062,5.67,73491,5.510447222152,5.56896524575007,5.4677290649254,5.52995323001802,75352.1689366335,0.0,1.0
2025-05-14,5.76,5.82,5.7,5.72,69067,5.61773026541513,5.67624828901321,5.55921224181706,5.57871824968308,70816.1305730834,0.0,1.0
2025-05-15,5.82,5.85,5.64,5.74,48270,5.67624828901321,5.70550730081224,5.50069421821898,5.59822425754911,49492.4438988624,0.0,1.0
2025-05-16,5.77,5.89,5.73,5.87,80236,5.62748326934815,5.74451931654429,5.5884712536161,5.72501330867827,82267.9869208436,0.0,1.0
2025-05-19,5.58,5.63,5.51,5.59,72737,5.46655870445344,5.5155422053894,5.39798180314309,5.47635540464063,74246.4285015997,0.025,1.0
2025-05-20,5.76,5.8,5.64,5.64,50836,5.64289930782291,5.68208610857168,5.5253389055766,5.5253389055766,51890.9418769996,0.0,1.0
2025-05-21,5.56,5.72,5.55,5.65,66762,5.44696530407906,5.60371250707414,5.43716860389186,5.53513560576379,68147.4361002488,0.0,1.0
2025-05-22,5.59,5.68,5.57,5.64,55152,5.47635540464063,5.56452570632537,5.45676200426625,5.5253389055766,56296.506932101,0.0,1.0
2025-05-23,5.59,5.6,5.46,5.46,51385,5.47635540464063,5.48615210482783,5.34899830220713,5.34899830220713,52451.3346516175,0.0,1.0
2025-05-27,5.71,5.74,5.54,5.58,108648,5.59391580688694,5.62330590744852,5.42737190370467,5.46655870445344,110902.648773551,0.0,1.0
2025-05-28,5.77,5.82,5.68,5.7,55769,5.6526960080101,5.70167950894606,5.56452570632537,5.58411910669975,56926.3108336296,0.0,1.0
2025-05-29,5.87,5.94,5.83,5.87,77163,5.75066300988203,5.81923991119237,5.71147620913325,5.75066300988203,78764.2762619978,0.0,1.0
2025-05-30,5.98,6.12,5.9101,5.92,106821,5.85842671194114,5.99558051456184,5.78994777763267,5.79964651081799,109037.735113758,0.0,1.0
2025-06-02,6.08,6.1,5.96,5.96,110855,5.95639371381307,5.97598711418745,5.83883331156676,5.83883331156676,113155.448142552,0.0,1.0
2025-06-03,5.98,6.03,5.9,5.99,81149,5.85842671194114,5.90741021287711,5.7800531104436,5.86822341212834,82832.9932012087,0.0,1.0
2025-06-04,6.11,6.3,6.09,6.12,147829,5.98578381437465,6.1719211179313,5.96619041400026,5.99558051456184,150896.727648418,0.0,1.0
2025-06-05,6.19,6.325,6.15,6.22,260306,6.06415741587219,6.19641286839929,6.02497061512342,6.09354751643376,265707.835318166,0.0,1.0
2025-06-06,6.26,6.3,6.18,6.29,319959,6.13273431718253,6.1719211179313,6.05436071568499,6.16212441774411,326598.74640064,0.0,1.0
2025-06-09,6.33,6.38,6.3001,6.36,91779,6.20131121849288,6.25029471942884,6.17201908493318,6.23070131905446,93683.5855403484,0.0,1.0
2025-06-10,6.27,6.37,6.23,6.27,134821,6.14253101736973,6.24049801924165,6.10334421662096,6.14253101736973,137618.787371134,0.0,1.0
2025-06-11,6.51,6.59,6.4,6.44,102835,6.37765182186235,6.45602542335989,6.26988811980323,6.309074920552,104969.018174547,0.0,1.0
2025-06-12,6.57,6.62,6.525,6.54,75052,6.4364320229855,6.48541552392147,6.39234687214314,6.40704192242393,76609.469072165,0.0,1.0
2025-06-13,6.62,6.65,6.535,6.61,76098,6.48541552392147,6.51480562448304,6.40214357233033,6.47561882373427,77677.1755243512,0.0,1.0
2025-06-16,6.56,6.66,6.54,6.61,121313,6.42663532279831,6.52460232467024,6.40704192242393,6.47561882373427,123830.471160683,0.0,1.0
2025-06-17,6.48,6.53,6.435,6.48,75990,6.37765182186235,6.42686209826561,6.33336257309942,6.37765182186235,77209.4830125438,0.03,1.0
2025-06-18,6.64,6.69,6.285,6.31,429508,6.53512470635278,6.58433498275604,6.18573174388964,6.21033688209127,436400.718907115,0.0,1.0
2025-06-20,6.26,6.48,6.23,6.31,623551,6.16112660568801,6.37765182186235,6.13160043984605,6.21033688209127,633557.709461175,0.0,1.0
2025-06-23,6.18,6.21,6.04,6.09,183800,6.08239016344279,6.11191632928475,5.94460138951367,5.99381166591693,186749.611497639,0.0,1.0
2025-06-24,6.15,6.26,6.05,6.06,140866,6.05286399760084,6.16112660568801,5.95444344479432,5.96428550007497,143126.609212331,0.0,1.0
2025-06-25,6.16,6.23,6.13,6.18,81386,6.06270605288149,6.13160043984605,6.03317988703954,6.08239016344279,82692.0777004723,0.0,1.0
2025-06-26,5.99,6.14,5.955,6.13,119778,5.89539111311041,6.04302194232019,5.86094391962813,6.03317988703954,121700.190239196,0.0,1.0
2025-06-27,5.99,6.12,5.94,5.98,842137,5.89539111311041,6.02333783175888,5.84618083670715,5.88554905782976,855651.564623432,0.0,1.0
2025-06-30,5.77,5.9,5.77,5.9,210995,5.67886589693607,5.80681261558455,5.67886589693607,5.80681261558455,214381.035244528,0.0,1.0
2025-07-01,5.78,5.9,5.755,5.79,105007,5.68870795221672,5.80681261558455,5.6641028140151,5.69855000749738,106692.146107359,0.0,1.0
2025-07-02,5.97,6.02,5.86,5.86,101441,5.87570700254911,5.92491727895237,5.76744439446194,5.76744439446194,103068.919150881,0.0,1.0
2025-07-03,6.16,6.19,6.1,6.1,59863,6.06270605288149,6.09223221872345,6.00365372119758,6.00365372119758,60823.67787314,0.0,1.0
2025-07-07,6.33,6.4,6.27,6.27,163288,6.23002099265257,6.29891537961714,6.17096866096866,6.17096866096866,165908.436138337,0.0,1.0
2025-07-08,6.35,6.44,6.28,6.3,92371,6.24970510321388,6.33828360073974,6.18081071624931,6.20049482681062,93853.3643288811,0.0,1.0
2025-07-09,6.32,6.36,6.235,6.28,72584,6.22017893737192,6.25954715849453,6.13652146748638,6.18081071624931,73748.8237265756,0.0,1.0
2025-07-10,6.63,6.7,6.33,6.33,161886,6.52528265107212,6.59417703803669,6.23002099265257,6.23002099265257,164483.936925499,0.0,1.0
2025-07-11,6.78,6.78,6.65,6.65,143045,6.6729134802819,6.6729134802819,6.54496676163343,6.54496676163343,145340.57767508,0.0,1.0
2025-07-14,6.73,6.77,6.635,6.74,36495,6.62370320387864,6.66307142500125,6.53020367871245,6.63354525915929,37080.6695952466,0.0,1.0
2025-07-15,6.51,6.71,6.5,6.71,71704,6.4071779877043,6.60401909331734,6.39733593242365,6.60401909331734,72854.7015387741,0.0,1.0
2025-07-16,6.68,6.71,6.47,6.56,125602,6.57449292747538,6.60401909331734,6.3678097665817,6.45638826410756,127617.653445737,0.0,1.0
2025-07-17,6.92,7.0626,6.81,6.82,247987,6.81070225421103,6.95104996251312,6.70243964612386,6.71228170140451,251966.680666294,0.0,1.0
2025-07-18,6.79,6.95,6.785,6.95,129288,6.73196581196581,6.89059829059829,6.72700854700855,6.89059829059829,130402.551724138,0.05,1.0
2025-07-21,6.85,6.93,6.6743,6.75,187169,6.79145299145299,6.87076923076923,6.6172547008547,6.69230769230769,188782.525862069,0.0,1.0
2025-07-22,7.23,7.23,6.91,6.91,144536,7.16820512820513,7.16820512820513,6.85094017094017,6.85094017094017,145782,0.0,1.0
2025-07-23,7.22,7.225,7.05,7.09,219931,7.1582905982906,7.16324786324786,6.98974358974359,7.02940170940171,221826.956896552,0.0,1.0
2025-07-24,7.29,7.39,7.13,7.15,167933,7.22769230769231,7.32683760683761,7.06905982905983,7.08888888888889,169380.698275862,0.0,1.0
2025-07-25,7.17,7.18,6.99,7.07,164110,7.10871794871795,7.11863247863248,6.93025641025641,7.00957264957265,165524.74137931,0.0,1.0
2025-07-28,7.02,7.145,7.0,7.08,149793,6.96,7.08393162393162,6.94017094017094,7.01948717948718,151084.318965517,0.0,1.0
2025-07-29,6.83,6.95,6.76,6.91,121954,6.77162393162393,6.89059829059829,6.70222222222222,6.85094017094017,123005.327586207,0.0,1.0
2025-07-30,6.78,6.915,6.7201,6.89,79226,6.72205128205128,6.85589743589744,6.66266324786325,6.83111111111111,79908.9827586207,0.0,1.0
2025-07-31,6.82,6.9016,6.76,6.79,117616,6.7617094017094,6.84261196581197,6.70222222222222,6.73196581196581,118629.931034483,0.0,1.0
2025-08-01,6.78,6.95,6.68,6.92,92116,6.72205128205128,6.89059829059829,6.62290598290598,6.8608547008547,92910.1034482759,0.0,1.0
2025-08-04,6.89,6.95,6.86,6.86,67621,6.83111111111111,6.89059829059829,6.80136752136752,6.80136752136752,68203.9396551724,0.0,1.0
2025-08-05,7.1,7.1,6.97,7.1,240234,7.03931623931624,7.03931623931624,6.91042735042735,7.03931623931624,242304.982758621,0.0,1.0
2025-08-06,7.23,7.33,7.18,7.19,95331,7.16820512820513,7.26735042735043,7.11863247863248,7.12854700854701,96152.8189655172,0.0,1.0
2025-08-07,7.24,7.28,7.13,7.28,85518,7.17811965811966,7.21777777777778,7.06905982905983,7.21777777777778,86255.224137931,0.0,1.0
2025-08-08,7.17,7.41,7.16,7.3,51072,7.10871794871795,7.34666666666667,7.09880341880342,7.23760683760684,51512.2758620689,0.0,1.0
2025-08-11,7.19,7.32,7.17,7.26,95271,7.12854700854701,7.2574358974359,7.10871794871795,7.19794871794872,96092.3017241379,0.0,1.0
2025-08-12,7.41,7.46,7.31,7.32,170060,7.34666666666667,7.39623931623932,7.24752136752137,7.2574358974359,171526.034482759,0.0,1.0
2025-08-13,7.56,7.615,7.37,7.44,128039,7.49538461538461,7.54991452991453,7.30700854700855,7.37641025641026,129142.784482759,0.0,1.0
2025-08-14,7.41,7.5195,7.385,7.51,95318,7.34666666666667,7.45523076923077,7.32188034188034,7.44581196581197,96139.7068965517,0.0,1.0
2025-08-15,7.37,7.44,7.32,7.4,53549,7.30700854700855,7.37641025641026,7.2574358974359,7.33675213675214,54010.6293103448,0.0,1.0
2025-08-18,7.48,7.505,7.34,7.36,41372,7.41606837606838,7.4408547008547,7.27726495726496,7.29709401709402,41728.6551724138,0.0,1.0
2025-08-19,7.19,7.4,7.1201,7.4,56125,7.12854700854701,7.33675213675214,7.05924444444444,7.33675213675214,56608.8362068965,0.0,1.0
2025-08-20,7.37,7.39,7.32,7.32,49604,7.30700854700855,7.32683760683761,7.2574358974359,7.2574358974359,50031.6206896552,0.0,1.0
2025-08-21,7.51,7.52,7.39,7.39,22923,7.44581196581197,7.4557264957265,7.32683760683761,7.32683760683761,23120.6120689655,0.0,1.0
2025-08-22,7.8,7.83,7.54,7.58,144017,7.73333333333333,7.76307692307692,7.47555555555556,7.51521367521368,145258.525862069,0.0,1.0
2025-08-25,7.68,7.74,7.65,7.7,167595,7.61435897435897,7.67384615384615,7.58461538461539,7.63418803418803,169039.784482759,0.0,1.0
2025-08-26,7.71,7.75,7.68,7.75,142594,7.64410256410256,7.68376068376068,7.61435897435897,7.68376068376068,143823.25862069,0.0,1.0
2025-08-27,7.62,7.64,7.57,7.6,121225,7.5548717948718,7.57470085470085,7.50529914529915,7.53504273504273,122270.043103448,0.0,1.0
2025-08-28,7.64,7.71,7.6082,7.7,135268,7.57470085470085,7.64410256410256,7.54317264957265,7.63418803418803,136434.103448276,0.0,1.0
2025-08-29,7.57,7.64,7.55,7.63,90588,7.50529914529915,7.57470085470085,7.48547008547009,7.56478632478632,91368.9310344827,0.0,1.0
2025-09-02,7.5,7.58,7.49,7.52,87104,7.43589743589744,7.51521367521368,7.42598290598291,7.4557264957265,87854.8965517241,0.0,1.0
2025-09-03,7.81,7.81,7.59,7.69,184872,7.74324786324786,7.74324786324786,7.52512820512821,7.62427350427351,186465.724137931,0.0,1.0
2025-09-04,7.92,7.97,7.84,7.84,73514,7.85230769230769,7.90188034188034,7.77299145299145,7.77299145299145,74147.7413793104,0.0,1.0
2025-09-05,8.04,8.04,7.9,7.95,79198,7.97128205128205,7.97128205128205,7.83247863247863,7.88205128205128,79880.7413793103,0.0,1.0
2025-09-08,8.25,8.3,8.17,8.18,141647,8.17948717948718,8.22905982905983,8.10017094017094,8.11008547008547,142868.094827586,0.0,1.0
2025-09-09,8.26,8.44,8.2,8.44,149321,8.18940170940171,8.36786324786325,8.12991452991453,8.36786324786325,150608.25,0.0,1.0
2025-09-10,8.28,8.4215,8.25,8.32,116426,8.20923076923077,8.34952136752137,8.17948717948718,8.24888888888889,117429.672413793,0.0,1.0
2025-09-11,8.24,8.29,8.08,8.25,153423,8.16957264957265,8.2191452991453,8.01094017094017,8.17948717948718,154745.612068966,0.0,1.0
2025-09-12,8.5,8.57,8.45,8.5,204521,8.42735042735043,8.49675213675214,8.37777777777778,8.42735042735043,206284.112068965,0.0,1.0
2025-09-15,8.61,8.66,8.53,8.55,164585,8.53641025641026,8.58598290598291,8.45709401709402,8.47692307692308,166003.836206896,0.0,1.0
2025-09-16,8.73,8.87,8.66,8.87,224720,8.65538461538462,8.79418803418803,8.58598290598291,8.79418803418803,226657.24137931,0.0,1.0
2025-09-17,8.71,8.86,8.69,8.82,330240,8.63555555555556,8.7842735042735,8.61572649572649,8.74461538461538,333086.896551724,0.0,1.0
2025-09-18,8.76,8.855,8.7,8.84,196875,8.6851282051282,8.77931623931624,8.62564102564103,8.76444444444444,198572.198275862,0.0,1.0
2025-09-19,8.74,8.87,8.69,8.84,475753,8.66529914529915,8.79418803418803,8.61572649572649,8.76444444444444,479854.318965517,0.0,1.0
2025-09-22,8.71,8.74,8.58,8.74,174481,8.63555555555556,8.66529914529915,8.50666666666667,8.66529914529915,175985.146551724,0.0,1.0
2025-09-23,8.77,8.95,8.74,8.85,507805,8.69504273504274,8.87350427350427,8.66529914529915,8.77435897435898,512182.629310344,0.0,1.0
2025-09-24,8.65,8.8,8.63,8.77,117514,8.57606837606838,8.72478632478633,8.55623931623932,8.69504273504274,118527.051724138,0.0,1.0
2025-09-25,8.6,8.62,8.42,8.57,114597,8.52649572649573,8.54632478632479,8.34803418803419,8.49675213675214,115584.905172414,0.0,1.0
2025-09-26,8.75,8.87,8.71,8.8,206861,8.67521367521368,8.79418803418803,8.63555555555556,8.72478632478633,208644.284482759,0.0,1.0
2025-09-29,8.42,8.66,8.31,8.66,169073,8.34803418803419,8.58598290598291,8.23897435897436,8.58598290598291,170530.525862069,0.0,1.0
2025-09-30,8.23,8.34,8.18,8.32,138477,8.15965811965812,8.26871794871795,8.11008547008547,8.24888888888889,139670.767241379,0.0,1.0
2025-10-01,8.29,8.34,8.12,8.17,125157,8.2191452991453,8.26871794871795,8.05059829059829,8.10017094017094,126235.939655172,0.0,1.0
2025-10-02,8.27,8.39,8.24,8.35,61628,8.19931623931624,8.3182905982906,8.16957264957265,8.27863247863248,62159.275862069,0.0,1.0
2025-10-03,8.2,8.3,8.1369,8.28,163310,8.12991452991453,8.22905982905983,8.06735384615385,8.20923076923077,164717.844827586,0.0,1.0
2025-10-06,8.2,8.26,8.16,8.2,79646,8.12991452991453,8.18940170940171,8.09025641025641,8.12991452991453,80332.6034482759,0.0,1.0
2025-10-07,8.01,8.1,7.93,8.1,85391,7.94153846153846,8.03076923076923,7.86222222222222,8.03076923076923,86127.1293103448,0.0,1.0
2025-10-08,7.93,8.0,7.87,7.97,69601,7.86222222222222,7.93162393162393,7.80273504273504,7.90188034188034,70201.0086206897,0.0,1.0
2025-10-09,7.83,7.93,7.82,7.91,38916,7.76307692307692,7.86222222222222,7.75316239316239,7.84239316239316,39251.4827586207,0.0,1.0
2025-10-10,7.91,8.18,7.84,7.99,186489,7.84239316239316,8.11008547008547,7.77299145299145,7.9217094017094,188096.663793104,0.0,1.0
2025-10-13,8.37,8.43,8.265,8.3,261044,8.29846153846154,8.35794871794872,8.19435897435898,8.22905982905983,263294.379310345,0.0,1.0
2025-10-14,7.98,8.0448,7.81,8.04,193064,7.91179487179487,7.97604102564103,7.74324786324786,7.97128205128205,194728.344827586,0.0,1.0
2025-10-15,8.2,8.21,8.08,8.11,97577,8.12991452991453,8.13982905982906,8.01094017094017,8.04068376068376,98418.1810344828,0.0,1.0
2025-10-16,8.09,8.23,8.08,8.19,161859,8.0208547008547,8.15965811965812,8.01094017094017,8.12,163254.336206897,0.0,1.0
2025-10-17,8.12,8.21,8.1,8.12,78725,8.05059829059829,8.13982905982906,8.03076923076923,8.05059829059829,79403.6637931034,0.0,1.0
2025-10-20,8.02,8.19,7.98,8.1,152721,7.95145299145299,8.12,7.91179487179487,8.03076923076923,154037.560344828,0.0,1.0
2025-10-21,7.91,8.05,7.881,8.0,91241,7.84239316239316,7.98119658119658,7.81364102564103,7.93162393162393,92027.5603448276,0.0,1.0
2025-10-22,8.01,8.01,7.8187,7.9,68967,7.94153846153846,7.94153846153846,7.7518735042735,7.83247863247863,69561.5431034483,0.0,1.0
2025-10-23,8.06,8.11,8.01,8.05,55869,7.99111111111111,8.04068376068376,7.94153846153846,7.98119658119658,56350.6293103448,0.0,1.0
2025-10-24,7.97,8.1,7.89,8.05,74399,7.90188034188034,8.03076923076923,7.8225641025641,7.98119658119658,75040.3706896552,0.0,1.0
2025-10-27,7.9,8.04,7.88,8.0,124395,7.83247863247863,7.97128205128205,7.81264957264957,7.93162393162393,125467.370689655,0.0,1.0
2025-10-28,8.09,8.11,7.95,7.95,57215,8.0208547008547,8.04068376068376,7.88205128205128,7.88205128205128,57708.2327586207,0.0,1.0
2025-10-29,7.72,7.9371,7.695,7.89,284255,7.65401709401709,7.86926153846154,7.62923076923077,7.8225641025641,286705.474137931,0.0,1.0
2025-10-30,7.7,7.77,7.67,7.75,67150,7.63418803418803,7.70358974358974,7.60444444444444,7.68376068376068,67728.8793103449,0.0,1.0
2025-10-31,7.84,7.84,7.68,7.72,94821,7.77299145299145,7.77299145299145,7.61435897435897,7.65401709401709,95638.4224137931,0.0,1.0
2025-11-03,7.55,7.655,7.52,7.65,205462,7.48547008547009,7.58957264957265,7.4557264957265,7.58461538461539,207233.224137931,0.0,1.0
2025-11-04,7.42,7.64,7.37,7.45,308979,7.3565811965812,7.57470085470085,7.30700854700855,7.38632478632479,311642.612068965,0.0,1.0
2025-11-05,7.63,7.65,7.48,7.51,90853,7.56478632478632,7.58461538461539,7.41606837606838,7.44581196581197,91636.2155172414,0.0,1.0
2025-11-06,7.68,7.85,7.64,7.74,109849,7.61435897435897,7.78290598290598,7.57470085470085,7.67384615384615,110795.974137931,0.0,1.0
2025-11-07,7.72,7.81,7.69,7.75,119224,7.65401709401709,7.74324786324786,7.62427350427351,7.68376068376068,120251.793103448,0.0,1.0
2025-11-10,7.91,7.93,7.8236,7.83,85428,7.84239316239316,7.86222222222222,7.75673162393162,7.76307692307692,86164.4482758621,0.0,1.0
2025-11-11,7.94,8.03,7.87,7.98,55976,7.87213675213675,7.96136752136752,7.80273504273504,7.91179487179487,56458.551724138,0.0,1.0
2025-11-12,8.24,8.255,7.95,7.95,160573,8.16957264957265,8.18444444444444,7.88205128205128,7.88205128205128,161957.25,0.0,1.0
2025-11-13,8.22,8.37,8.2,8.26,128037,8.14974358974359,8.29846153846154,8.12991452991453,8.18940170940171,129140.767241379,0.0,1.0
2025-11-14,8.12,8.17,7.955,8.12,206015,8.12,8.17,7.955,8.12,206015,0.07,1.0
2025-11-17,8.18,8.31,8.12,8.12,74488,8.18,8.31,8.12,8.12,74488,0.0,1.0
2025-11-18,8.24,8.31,8.17,8.24,87139,8.24,8.31,8.17,8.24,87139,0.0,1.0
2025-11-19,8.19,8.28,8.15,8.23,160510,8.19,8.28,8.15,8.23,160510,0.0,1.0
2025-11-20,8.24,8.42,8.23,8.32,86002,8.24,8.42,8.23,8.32,86002,0.0,1.0
2025-11-21,8.5,8.5,8.23,8.23,110981,8.5,8.5,8.23,8.23,110981,0.0,1.0
2025-11-24,8.61,8.62,8.46,8.51,113529,8.61,8.62,8.46,8.51,113529,0.0,1.0
2025-11-25,8.73,8.7699,8.64,8.68,108956,8.73,8.7699,8.64,8.68,108956,0.0,1.0
2025-11-26,9.03,9.0399,8.77,8.77,197997,9.03,9.0399,8.77,8.77,197997,0.0,1.0