date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-08-08,20.4195,20.47,20.27,20.27,2783,9.43250548780303,9.45583326405289,9.36344603138017,9.36344603138017,6024.64197592913,0.0,1.0
2024-08-09,20.4217,20.5,20.3,20.43,5517,9.43352174736243,9.4696913489538,9.37730411628108,9.43735581751835,11943.2086888972,0.0,1.0
2024-08-12,20.5405,20.6721,20.52,20.58,2829,9.48839976357003,9.54919056266868,9.47893007222107,9.50664624202289,6124.22283503539,0.0,1.0
2024-08-13,20.574,20.72,20.54,20.61,64743,9.50387462504271,9.57131730489379,9.48816879548834,9.5205043269238,140155.7295895,0.0,1.0
2024-08-14,20.3188,20.51,20.26,20.51,8100,9.38598851615231,9.47431071058744,9.35882666974654,9.47431071058744,17534.8904078426,0.0,1.0
2024-08-15,20.4474,20.94,20.13,20.13,29181,9.44539350676087,9.67294326083378,9.29877496850927,9.29877496850927,63171.0662952167,0.0,1.0
2024-08-16,20.9324,21.0,20.78,20.82,30535,9.66943254599222,9.7006594306356,9.59903347469561,9.61751092123015,66102.2072349967,0.0,1.0
2024-08-19,21.0765,21.13,20.98,21.03,83174,9.73599754713292,9.76071113187287,9.69142070736833,9.71451751553651,180055.182071839,0.0,1.0
2024-08-20,20.83,20.955,20.8295,20.95,25679,9.62213028286379,9.67987230328424,9.62189931478211,9.67756262246742,55589.9321954309,0.0,1.0
2024-08-21,21.0911,21.1199,20.97,20.97,83691,9.74274181511803,9.7560455766229,9.68680134573469,9.68680134573469,181174.384336142,0.0,1.0
2024-08-22,21.0439,21.14,21.0,21.14,32393,9.72093842820726,9.7653304935065,9.7006594306356,9.7653304935065,70124.408022376,0.0,1.0
2024-08-23,21.1484,21.2231,21.12,21.22,29074,9.76921075727876,9.80371738868202,9.75609177023923,9.80228538657559,62939.4325577303,0.0,1.0
2024-08-26,20.33,20.51,20.08,20.51,77751,9.39116220118199,9.47431071058744,9.27567816034109,9.47431071058744,168315.464703725,0.0,1.0
2024-08-27,20.3099,20.35,20.24,20.3199,6415,9.38187728429838,9.40040092444926,9.34958794647926,9.38649664593202,13887.2002427544,0.0,1.0
2024-08-28,19.8571,20.13,19.81,20.055,9381,9.17271258952734,9.29877496850927,9.15095539623292,9.264129756257,20308.0008538236,0.0,1.0
2024-08-29,20.0931,20.206,20.02,20.04,5055,9.28172952408115,9.3338821169249,9.24796199053927,9.25720071380654,10943.0704952647,0.0,1.0
2024-08-30,20.52,20.53,20.331,20.43,45221,9.47893007222107,9.48354943385471,9.39162413734535,9.43735581751835,97894.4789053148,0.0,1.0
2024-09-03,20.3495,20.48,20.31,20.45,15284,9.40016995636758,9.46045262568653,9.38192347791472,9.44659454078562,33086.8228386995,0.0,1.0
2024-09-04,20.51,20.54,20.3301,20.3301,51135,9.47431071058744,9.48816879548834,9.39120839479832,9.39120839479832,110697.113704325,0.0,1.0
2024-09-05,20.5655,20.62,20.47,20.51,12068,9.49994816765412,9.52512368855743,9.45583326405289,9.47431071058744,26124.8219064005,0.0,1.0
2024-09-06,19.6823,19.9105,19.67,19.8313,44317,9.41601436677095,9.52518527050157,9.41013004549187,9.48729598226552,92635.8494288413,0.7015,1.0
2024-09-09,19.741,19.76,19.53,19.62,21660,9.44409645287519,9.45318605485101,9.34315403093321,9.38621004029235,45275.9098907575,0.0,1.0
2024-09-10,20.1954,20.2,19.94,20.2,31983,9.66148146012844,9.6636821006068,9.53929807356929,9.6636821006068,66854.082457807,0.0,1.0
2024-09-11,20.3295,20.33,20.2,20.2972,4924,9.72563491407356,9.72587411412555,9.6636821006068,9.71018259071467,10292.6399031436,0.0,1.0
2024-09-12,20.4402,20.47,20.4001,20.4399,2174,9.7785938055853,9.79285012868421,9.75940996141528,9.7784502855541,4544.31339346754,0.0,1.0
2024-09-13,20.4832,20.4988,20.23,20.23,2695,9.79916501005689,9.80662805167914,9.67803410372651,9.67803410372651,5633.35997948253,0.0,1.0
2024-09-16,20.2315,20.38,20.19,20.36,9498,9.6787517038825,9.74979411932508,9.65889809956689,9.74022611724527,19853.6746141466,0.0,1.0
2024-09-17,20.5052,20.6301,20.5052,20.56,21660,9.80968981234468,9.86944198533308,9.80968981234468,9.83590613804335,45275.9098907575,0.0,1.0
2024-09-18,20.4659,20.5538,20.33,20.49,7807,9.79088868825785,9.83294005739861,9.72587411412555,9.80241813076402,16318.9763858331,0.0,1.0
2024-09-19,21.0521,21.0521,20.9303,21.03,5366,10.071326829217,10.071326829217,10.013057696551,10.0607541869189,11216.5527457898,0.0,1.0
2024-09-20,21.12,21.17,21.0717,21.13,4764,10.103810196278,10.1277302014775,10.0807034712553,10.1085941973179,9958.19181530789,0.0,1.0
2024-09-23,21.52,21.62,21.26,21.26,497349,10.2951702378742,10.3430102482732,10.1707862108367,10.1707862108367,1039608.88773122,0.0,1.0
2024-09-24,22.7001,22.725,22.28,22.435,21488,10.8597302005933,10.8716423631826,10.6587543169069,10.7329063330254,44916.3781963341,0.0,1.0
2024-09-25,22.3089,22.44,21.98,22.12,3312,10.6725800799122,10.7352983335454,10.5152342857098,10.5822103002684,6923.07541819896,0.0,1.0
2024-09-26,23.4622,23.689,23.2,23.55,23904,11.2243189198444,11.3328200634294,11.0988824125781,11.2663224489748,49966.5443226532,0.0,1.0
2024-09-27,23.6731,23.72,23.56,23.58,6291,11.325213501776,11.3476504666531,11.2711064500147,11.2806744520945,13150.0807535898,0.0,1.0
2024-09-30,23.632,23.82,23.61,23.72,34153,11.305551257502,11.3954904770522,11.2950264552142,11.3476504666531,71390.0346490784,0.0,1.0
2024-10-01,24.3867,24.3867,23.27,23.4,15586,11.6665998159836,11.6665998159836,11.1323704198574,11.1945624333762,32579.4243562948,0.0,1.0
2024-10-02,24.6686,24.67,24.2,24.61,16155,11.8014608052985,11.802130565444,11.5772825165685,11.7734265592046,33768.8053686605,0.0,1.0
2024-10-03,24.4828,24.63,24.04,24.09,9926,11.712574065977,11.7829945612844,11.5007384999301,11.5246585051296,20748.3232491071,0.0,1.0
2024-10-04,24.8694,25.0,24.72,24.8154,27048,11.8975235461797,11.9600025997609,11.8260505706436,11.8716899405643,56538.4492486248,0.0,1.0
2024-10-07,25.4664,25.5299,24.81,25.43,73320,12.183128408262,12.2135068148654,11.8691065800027,12.1657146444768,153260.836250709,0.0,1.0
2024-10-08,24.2379,24.4,23.95,24.4,36235,11.5954138805098,11.6729625373666,11.4576824905709,11.6729625373666,75742.0403920405,0.0,1.0
2024-10-09,23.805,24.0999,23.5,23.67,339181,11.3883144754923,11.5293946661591,11.2424024437752,11.3237304614536,708990.230501249,0.0,1.0
2024-10-10,22.7895,22.96,22.51,22.82,58650,11.5211661843705,11.6073619690272,11.3798657631883,11.5365853716551,116012.923831723,1.2932,1.0
2024-10-11,22.8669,22.99,22.39,22.39,52659,11.5602955317748,11.6225283827498,11.3192001082979,11.3192001082979,104162.396522672,0.0,1.0
2024-10-14,22.5967,22.95,22.43,22.64,75996,11.4236966988466,11.6023064977864,11.3394219932613,11.4455868893195,150324.265294384,0.0,1.0
2024-10-15,21.41,22.11,21.41,22.11,34993,10.8237639266931,11.1776469135537,10.8237639266931,11.1776469135537,69218.0774704772,0.0,1.0
2024-10-16,21.5785,21.87,20.19,21.49,136595,10.9089486171016,11.0563156037729,10.2069964353075,10.86420769662,270192.418257363,0.0,1.0
2024-10-17,21.1905,21.5,21.1,21.5,21308,10.7127963329561,10.8692631678609,10.6670443182262,10.8692631678609,42148.3952430752,0.0,1.0
2024-10-18,21.561,21.8,21.47,21.8,14730,10.9001015424301,11.0209273050868,10.8540967541383,11.0209273050868,29136.7496682233,0.0,1.0
2024-10-21,21.35,21.48,21.29,21.48,34514,10.7934310992479,10.8591522253791,10.7630982718027,10.8591522253791,68270.589141144,0.0,1.0
2024-10-22,21.31,21.52,21.3,21.43,14726,10.7732092142844,10.8793741103426,10.7681537430435,10.8338748691748,29128.837448354,0.0,1.0
2024-10-23,20.84,21.28,20.8212,21.28,18930,10.5356020659637,10.7580428005618,10.5260977800309,10.7580428005618,37444.5805308531,0.0,1.0
2024-10-24,20.54,20.75,20.4,20.75,27074,10.3839379287378,10.4901028247959,10.3131613313656,10.4901028247959,53553.8601844855,0.0,1.0
2024-10-25,20.7491,20.99,20.745,20.96,17694,10.4896478323843,10.6114341345767,10.4875750891755,10.5962677208541,34999.7045912789,0.0,1.0
2024-10-28,21.2,21.33,21.1,21.12,17815,10.7175990306349,10.7833201567661,10.6670443182262,10.677155260708,35239.0492423215,0.0,1.0
2024-10-29,21.25,21.45,21.195,21.45,24636,10.7428763868392,10.8439858116565,10.7150712950145,10.8439858116565,48731.3621742259,0.0,1.0
2024-10-30,21.1,21.265,21.01,21.12,24714,10.6670443182262,10.7504595937005,10.6215450770584,10.677155260708,48885.6504616748,0.0,1.0
2024-10-31,21.07,21.07,20.8281,21.06,35799,10.6518779045036,10.6518779045036,10.5295860551871,10.6468224332628,70812.3897741157,0.0,1.0
2024-11-01,20.9729,21.16,20.95,21.16,53708,10.6027892787548,10.6973771456714,10.5912122496133,10.6973771456714,106237.376183363,0.0,1.0
2024-11-04,21.17,21.37,21.16,21.35,56292,10.7024326169123,10.8035420417296,10.6973771456714,10.7934310992479,111348.670218847,0.0,1.0
2024-11-05,21.3,21.47,21.26,21.47,60157,10.7681537430435,10.8540967541383,10.7479318580801,10.8540967541383,118993.852667434,0.0,1.0
2024-11-06,20.94,21.2634,20.5653,21.1,130776,10.5861567783724,10.749650718302,10.3967282709772,10.6670443182262,258682.116402685,0.0,1.0
2024-11-07,20.65,20.7922,20.5027,20.55,55196,10.8567761538959,10.9315380700743,10.779332903171,10.80420096671,104984.885369585,0.8253,1.0
2024-11-08,19.68,20.18,19.6,20.18,157163,10.3467968381923,10.609672774122,10.3047366884436,10.609672774122,298929.986581275,0.0,1.0
2024-11-11,19.88,20.0483,19.83,19.9,68575,10.4519472125642,10.5404312525981,10.4256596189712,10.4624622500014,130432.250783014,0.0,1.0
2024-11-12,19.25,19.5864,19.14,19.56,43073,10.1207235332928,10.2975864629863,10.0628908273883,10.2837066135692,81926.4795913492,0.0,1.0
2024-11-13,19.3,19.39,19.13,19.3,72195,10.1470111268858,10.1943287953531,10.0576333086697,10.1470111268858,137317.628075533,0.0,1.0
2024-11-14,19.08,19.2237,19.0,19.18,9892,10.0313457150767,10.1068962590629,9.98928556532796,10.0839209022626,18814.9591650832,0.0,1.0
2024-11-15,18.71,19.6101,18.46,18.76,138383,9.83681752248875,10.3100467823494,9.7053795545239,9.86310511608171,263209.714328922,0.0,1.0
2024-11-18,18.87,18.93,18.65,18.73,78026,9.92093782198624,9.95248293429781,9.80527241017718,9.84733255992593,148408.411222683,0.0,1.0
2024-11-19,18.51,18.673,18.49,18.56,33019,9.73166714811687,9.81736470322995,9.72115211067968,9.75795474170984,62803.3902822362,0.0,1.0
2024-11-20,18.48,18.6445,18.43,18.5,31784,9.71589459196109,9.80238077488196,9.68960699836812,9.72640962939828,60454.3734434899,0.0,1.0
2024-11-21,18.27,18.73,18.25,18.73,20383,9.60548669887062,9.84733255992593,9.59497166143344,9.84733255992593,38769.2390479064,0.0,1.0
2024-11-22,17.8,17.99,17.74,17.99,46100,9.35838331909672,9.45827617475,9.32683820678516,9.45827617475,87683.9483936851,0.0,1.0
2024-11-25,18.34,18.38,18.0,18.0,20790,9.64228932990078,9.66331940477515,9.46353369346859,9.46353369346859,39543.3684838332,0.0,1.0
2024-11-26,18.29,18.42,18.27,18.42,14262,9.61600173630781,9.68434947964953,9.60548669887062,9.68434947964953,27126.8649021852,0.0,1.0
2024-11-27,18.58,18.69,18.56,18.67,25996,9.76846977914703,9.82630248505156,9.75795474170984,9.81578744761437,49445.3779271635,0.0,1.0
2024-11-29,18.73,18.74,18.53,18.61,51853,9.84733255992593,9.85259007864452,9.74218218555406,9.78424233530281,98626.3725825977,0.0,1.0
2024-12-02,18.51,18.75,18.3833,18.75,45138,9.73166714811687,9.85784759736312,9.66505438595229,9.85784759736312,85854.187908767,0.0,1.0
2024-12-03,18.45,18.58,18.405,18.53,36361,9.70012203580531,9.76846977914703,9.67646320157164,9.74218218555406,69160.0010312968,0.0,1.0
2024-12-04,18.35,18.57,18.2,18.57,122644,9.64754684861937,9.76321226042843,9.56868406784047,9.76321226042843,233273.539409872,0.0,1.0
2024-12-05,17.43,17.6199,17.3,17.57,56339,9.54723339146861,9.65125058143074,9.47602625773992,9.62391799702257,102855.84626825,0.7292,1.0
2024-12-06,17.71,17.83,17.7,17.75,84741,9.70060260257654,9.76633226447993,9.69512513075125,9.72251248987767,154708.235300907,0.0,1.0
2024-12-09,18.67,18.9699,18.41,18.41,184164,10.2264398978037,10.390709277844,10.0840256303464,10.0840256303464,336220.807471664,0.0,1.0
2024-12-10,18.26,18.3451,18.11,18.11,81662,10.0018635529671,10.0484768382003,9.91970147558786,9.91970147558786,149087.028842504,0.0,1.0
2024-12-11,18.1006,18.17,17.96,18.17,36631,9.9145526520721,9.95256630653956,9.83753939820862,9.95256630653956,66875.743351005,0.0,1.0
2024-12-12,18.26,18.2996,18.1,18.13,40786,10.0018635529671,10.0235543413952,9.91422400376258,9.93065641923843,74461.3597312139,0.0,1.0
2024-12-13,17.98,18.03,17.9202,18.02,12272,9.84849434185918,9.8758817009856,9.81573906034399,9.87040422916031,22404.4968033506,0.0,1.0
2024-12-16,17.64,17.8382,17.64,17.76,46129,9.66226029979955,9.77082379137667,9.66226029979955,9.72798996170295,84215.8599284353,0.0,1.0
2024-12-17,17.92,17.99,17.61,17.66,16485,9.81562951090748,9.85397181368447,9.6458278843237,9.67321524345012,30096.0014507198,0.0,1.0
2024-12-18,17.5197,17.91,17.5,17.82,55707,9.5963663137414,9.8101520390822,9.58557569424559,9.76085479265465,101702.029288156,0.0,1.0
2024-12-19,17.4084,17.58,17.4084,17.55,15803,9.535402052326,9.62939546884785,9.535402052326,9.612963053372,28850.901481694,0.0,1.0
2024-12-20,17.02,17.1191,16.96,17.0,20516,9.322657046632,9.37693879242055,9.2897922156803,9.31170210298143,37455.2360183784,0.0,1.0
2024-12-23,17.52,17.52,17.09,17.09,255878,9.59653063789616,9.59653063789616,9.36099934940898,9.36099934940898,467146.172836353,0.0,1.0
2024-12-24,17.47,17.515,17.41,17.49,13172,9.56914327876974,9.59379190198351,9.53627844781804,9.5800982224203,24047.5906041178,0.0,1.0
2024-12-26,17.41,17.55,17.36,17.52,42864,9.53627844781804,9.612963053372,9.50889108869162,9.59653063789616,78255.0807512075,0.0,1.0
2024-12-27,17.23,17.27,17.0505,17.27,27759,9.43768395496294,9.45959384226408,9.33936333569911,9.45959384226408,50678.4897949974,0.0,1.0
2024-12-30,17.0461,17.14,16.9585,17.11,31111,9.33695324809598,9.38838670853539,9.2889705949065,9.37195429305954,56798.101372966,0.0,1.0
2024-12-31,17.19,17.3,17.14,17.16,22301,9.41577406766181,9.47602625773992,9.38838670853539,9.39934165218596,40714.0387232334,0.0,1.0
2025-01-02,17.2005,17.265,17.1,17.15,36007,9.42152541307836,9.45685510635143,9.36647682123426,9.39386418036068,65736.5316491398,0.0,1.0
2025-01-03,16.8379,16.84,16.7325,16.82,22254,9.46671455563694,9.46789523140808,9.40745587645699,9.45665070025439,39581.9082108987,0.4451,1.0
2025-01-06,16.838,17.07,16.805,16.93,35719,9.46677077829271,9.59720733967553,9.44821730188912,9.51849562159969,63531.3282728988,0.0,1.0
2025-01-07,16.6928,16.78,16.63,16.71,15344,9.38513548211691,9.43416163794701,9.34982765429432,9.39480577890909,27291.489151974,0.0,1.0
2025-01-08,16.5818,16.61,16.43,16.55,12778,9.32272833421393,9.33858312314063,9.23738234275741,9.30484952967956,22727.492725751,0.0,1.0
2025-01-10,16.0,16.34,15.98,16.34,40125,8.99562492295304,9.1867819525658,8.98438039179935,9.1867819525658,71368.0267350728,0.0,1.0
2025-01-13,16.05,16.0991,15.9604,16.0,8376,9.02373625083727,9.05134157481958,8.97336075126874,8.99562492295304,14897.9088332204,0.0,1.0
2025-01-14,16.2,16.3,16.186,16.27,7959,9.10807023448996,9.16429289025841,9.10019906268237,9.14742609352788,14156.2149478989,0.0,1.0
2025-01-15,16.35,16.41,16.24,16.24,13788,9.19240421814264,9.22613781160372,9.13055929679734,9.13055929679734,24523.9215607024,0.0,1.0
2025-01-16,16.3822,16.41,16.29,16.29,5088,9.21050791330009,9.22613781160372,9.15867062468157,9.15867062468157,9049.73258636885,0.0,1.0
2025-01-17,16.61,16.7462,16.56,16.59,33724,9.33858312314063,9.41515838029727,9.3104717952564,9.32733859198694,59982.9366632672,0.0,1.0
2025-01-21,16.72,16.89,16.695,16.89,79864,9.40042804448593,9.49600655929231,9.38637238054382,9.49600655929231,142049.49749956,0.0,1.0
2025-01-22,16.8808,16.952,16.6121,16.63,18503,9.49083407496161,9.53086460586875,9.33976379891177,9.34982765429432,32910.2205278268,0.0,1.0
2025-01-23,16.92,16.92,16.72,16.9,8605,9.51287335602285,9.51287335602285,9.40042804448593,9.50162882486915,15305.2179453035,0.0,1.0
2025-01-24,17.21,17.2389,16.993,17.03,60848,9.67591905775137,9.69216740526845,9.55391589473382,9.57471827736815,108226.833414971,0.0,1.0
2025-01-27,17.36,17.5648,17.285,17.5,23092,9.76025304140405,9.87539704041785,9.71808604957771,9.83896475947989,41072.4105511851,0.0,1.0
2025-01-28,18.22,18.3199,17.43,17.49,111704,10.2437678810128,10.2999343141255,9.79960890044197,9.83334249390305,198681.471860799,0.0,1.0
2025-01-29,18.34,18.9269,18.34,18.55,80417,10.3112350679349,10.64120583464,10.3112350679349,10.4293026450487,143033.086752757,0.0,1.0
2025-01-30,18.6,18.7213,17.9948,18.09,88247,10.7212668964543,10.7911856961607,10.3724222337804,10.4272966750999,153097.037491235,0.4693,1.0
2025-01-31,18.01,18.55,17.9803,18.44,38170,10.3811836992012,10.6924462865176,10.3640642568988,10.6290409446568,66219.9725887614,0.0,1.0
2025-02-03,18.05,18.51,17.65,17.65,23926,10.4042401871505,10.6693897985682,10.1736753076569,10.1736753076569,41508.4900224971,0.0,1.0
2025-02-04,18.688,18.81,18.33,18.46,22726,10.7719911699429,10.8423134581884,10.5656356027961,10.6405691886315,39426.6465038563,0.0,1.0
2025-02-05,18.2527,18.64,18.23,18.2841,32068,10.5210789398339,10.7443233844036,10.5079943829227,10.5391782828742,55633.798296474,0.0,1.0
2025-02-06,18.47,18.69,18.41,18.41,14938,10.6463333106188,10.7731439943404,10.6117485786948,10.6117485786948,25915.4820678786,0.0,1.0
2025-02-07,18.87,19.3209,18.87,19.0,22913,10.8768981901125,11.1368024505217,10.8768981901125,10.9518317759479,39751.0671188445,0.0,1.0
2025-02-10,19.7,19.7785,19.13,19.13,55474,11.3553203150618,11.4005686726624,11.0267653617834,11.0267653617834,96240.1561275599,0.0,1.0
2025-02-11,19.96,20.27,19.7,19.7,32245,11.5051874867327,11.6838752683402,11.3553203150618,11.3553203150618,55940.8702154732,0.0,1.0
2025-02-12,20.6294,20.79,20.14,20.14,41181,11.8910378125653,11.983609611682,11.6089416825048,11.6089416825048,71443.6649509506,0.0,1.0
2025-02-13,20.84,20.84,20.07,20.07,37878,12.0124302216187,12.0124302216187,11.5685928285934,11.5685928285934,65713.3906658922,0.0,1.0
2025-02-14,21.5572,21.725,21.1514,21.69,73824,12.4258330505508,12.5225550174983,12.1919249803045,12.5023805905427,128075.013266773,0.0,1.0
2025-02-18,21.9355,22.19,21.835,22.19,59324,12.6438897853319,12.7905866899097,12.5859603593591,12.7905866899097,102919.404083199,0.0,1.0
2025-02-19,21.8009,22.0299,21.67176,21.9,30248,12.5663047033823,12.6983030968924,12.4918668320377,12.6234271522768,52476.3356265354,0.0,1.0
2025-02-20,22.8487,23.85,22.16,23.36,522177,13.1702694052159,13.7474309398083,12.7732943239477,13.4649889624286,905909.002527683,0.0,1.0
2025-02-21,23.75,24.0,23.4394,23.67,61644,13.6897897199349,13.8338927696184,13.5107560910081,13.6436767440362,106944.301552571,0.0,1.0
2025-02-24,21.6,22.86,21.57,22.86,674535,12.4505034926566,13.1767828630616,12.4332111266946,13.1767828630616,1170230.2648719,0.0,1.0
2025-02-25,22.35,22.57,21.9106,22.0,102237,12.8828126417072,13.0096233254287,12.6295371215834,12.6810683721502,177367.863179387,0.0,1.0
2025-02-26,23.57,23.79,23.2,23.4,425076,13.5860355241628,13.7128462078843,13.3727630106311,13.488045450378,737451.429608079,0.0,1.0
2025-02-27,21.09,21.473,20.9496,21.3,95600,13.2626682806729,13.5035218582688,13.1743762642383,13.3947289890153,152020.992859945,1.919,1.0
2025-02-28,20.56,20.7,20.15,20.38,190184,12.9293722072373,13.0174126794656,12.6715393957117,12.8161773143724,302426.365126317,0.0,1.0
2025-03-03,20.26,20.95,20.1301,20.95,78233,12.7407140524625,13.1746278084447,12.659025071445,13.1746278084447,124404.375882971,0.0,1.0
2025-03-04,20.17,20.43,19.63,20.17,78446,12.68411660603,12.8476203401682,12.3445319274353,12.68411660603,124743.083743633,0.0,1.0
2025-03-05,21.5,21.59,20.65,20.65,89392,13.5205010921986,13.577098538631,12.9859696536698,12.9859696536698,142149.169390546,0.0,1.0
2025-03-06,21.41,21.94,21.16,21.8,45895,13.4639036457661,13.7971997192017,13.3066885167871,13.7091592469734,72981.2078170208,0.0,1.0
2025-03-07,21.57,22.0104,21.4,21.84,120197,13.5645213283127,13.8414714995222,13.457615040607,13.7343136676101,191134.59496639,0.0,1.0
2025-03-10,20.45,21.29,20.197,21.0,77220,12.8601975504866,13.3884403838562,12.7010958399598,13.2060708342405,122793.525822646,0.0,1.0
2025-03-11,21.38,21.61,20.955,21.12,39329,13.4450378302886,13.5896757489494,13.1777721110242,13.2815340961504,62540.1007132719,0.0,1.0
2025-03-12,21.15,21.38,20.78,21.38,40206,13.3003999116279,13.4450378302886,13.0677215207389,13.4450378302886,63934.6865996543,0.0,1.0
2025-03-13,21.34,21.5,20.68,20.68,44327,13.419883409652,13.5205010921986,13.0048354691473,13.0048354691473,70487.8091056776,0.0,1.0
2025-03-14,21.68,21.749,21.494,21.56,52015,13.6336959850635,13.6770873606617,13.5167279291031,13.5582327231536,82713.0956444565,0.0,1.0
2025-03-17,22.28,22.58,21.64,21.64,183646,14.0110122946132,14.1996704493881,13.6085415644269,13.6085415644269,292029.782999556,0.0,1.0
2025-03-18,21.84,22.26,21.6301,22.26,80201,13.7343136676101,13.9984350842949,13.6023158453193,13.9984350842949,127533.845694147,0.0,1.0
2025-03-19,21.93,22.33,21.775,22.33,62930,13.7909111140426,14.042455320409,13.6934377340755,14.042455320409,100069.885781133,0.0,1.0
2025-03-20,21.16,21.3993,21.06,21.32,97777,13.3066885167871,13.4571748382458,13.2438024651954,13.4073061993337,155482.809820783,0.0,1.0
2025-03-21,20.93,21.09,20.62,20.69,79075,13.1620505981263,13.2626682806729,12.9671038381923,13.0111240743064,125743.305548119,0.0,1.0
2025-03-24,20.8,21.26,20.7701,21.26,329381,13.0802987310572,13.3695745683787,13.0614958016313,13.3695745683787,523774.337334746,0.0,1.0
2025-03-25,20.63,21.07,20.57,20.7,185353,12.9733924433515,13.2500910703546,12.9356608123965,13.0174126794656,294744.216418089,0.0,1.0
2025-03-26,20.58,20.86,20.395,20.8,239091,12.9419494175557,13.1180303620122,12.8256102221112,13.0802987310572,380197.188325074,0.0,1.0
2025-03-27,20.28,20.59,19.8,19.8,116938,13.2298417617421,13.4320730707234,12.9167094123518,12.9167094123518,179254.044206174,0.7578,1.0
2025-03-28,19.85,20.09,19.72,19.93,218186,12.9493273654133,13.1058935401084,12.8645206874534,13.0015160903116,334456.916393029,0.0,1.0
2025-03-31,19.85,19.9868,19.37,19.41,150137,12.9493273654133,13.0385700849895,12.6361950160229,12.6622893784721,230144.729984968,0.0,1.0
2025-04-01,19.95,20.085,19.8089,19.82,67982,13.0145632715362,13.1026317448023,12.9225154079967,12.9297565935764,104209.482231816,0.0,1.0
2025-04-02,19.53,19.9708,19.5,19.96,47647,12.7405724658197,13.0281323400098,12.7210016939828,13.0210868621485,73037.9982921851,0.0,1.0
2025-04-03,19.53,19.6303,18.88,18.88,42934,12.7405724658197,12.806004079661,12.3165390760203,12.3165390760203,65813.4492974726,0.0,1.0
2025-04-04,17.66,18.03,17.02,18.0,78276,11.5206610213198,11.7620338739749,11.1031512221327,11.742463102138,119989.135817976,0.0,1.0
2025-04-07,16.09,17.31,15.69,16.02,98201,10.4964572951889,11.2923353498893,10.2355136706969,10.4507921609028,150532.131514909,0.0,1.0
2025-04-08,15.18,16.63,14.9453,16.63,80319,9.90281054946968,10.848731188253,9.74970187779903,10.848731188253,123120.846744392,0.0,1.0
2025-04-09,15.91,16.2353,14.72,15.41,59546,10.3790326641675,10.5912450667856,9.60272538130394,10.0528531335526,91277.9534137817,0.0,1.0
2025-04-10,15.7496,16.47,15.68,16.11,53256,10.2743942707462,10.7443537384562,10.2289900800846,10.5095044764135,81636.0240319144,0.0,1.0
2025-04-11,16.3137,16.45,15.7554,15.95,37112,10.642390017186,10.7313065572316,10.2781779533014,10.4051270266167,56888.9162511717,0.0,1.0
2025-04-14,16.95,17.2576,16.64,16.64,50900,11.0574860878466,11.2581517350809,10.8552547788653,10.8552547788653,78024.5159836342,0.0,1.0
2025-04-15,16.74,16.95,16.7105,16.95,18831,10.9204906849883,11.0574860878466,10.901246092682,11.0574860878466,28866.0051176389,0.0,1.0
2025-04-16,16.08,16.6,15.901,16.6,19738,10.4899337045766,10.8291604164161,10.3731614326164,10.8291604164161,30256.3437423374,0.0,1.0
2025-04-17,16.35,16.62,16.31,16.62,19382,10.6660706511087,10.8422075976407,10.6399762886595,10.8422075976407,29710.6319998977,0.0,1.0
2025-04-21,16.6,16.6,16.2353,16.29,152580,10.8291604164161,10.8291604164161,10.5912450667856,10.6269291074349,233889.600172553,0.0,1.0
2025-04-22,17.12,17.2018,16.82,17.01,49233,11.1683871282557,11.2217500994643,10.9726794098867,11.0966276315204,75469.1747627162,0.0,1.0
2025-04-23,17.26,17.71,17.17,17.59,104514,11.2597173968279,11.5532789743813,11.2010050813172,11.4749958870337,160209.317554293,0.0,1.0
2025-04-24,16.62,16.62,16.37,16.37,28290,11.2719165112729,11.2719165112729,11.1023630138109,11.1023630138109,41712.4984495564,0.6587,1.0
2025-04-25,16.72,16.78,16.33,16.33,45313,11.3397379102576,11.3804307496485,11.0752344542169,11.0752344542169,66812.2461026781,0.0,1.0
2025-04-28,16.5,16.79,16.37,16.71,26363,11.1905308324911,11.387212889547,11.1023630138109,11.3329557703592,38871.2123232824,0.0,1.0
2025-04-29,16.62,16.7101,16.55,16.55,35367,11.2719165112729,11.3330235917582,11.2244415319835,11.2244415319835,52147.2581359301,0.0,1.0
2025-04-30,16.72,16.84,16.5422,16.84,18762,11.3397379102576,11.4211235890394,11.2191514628627,11.4211235890394,27663.8351329298,0.0,1.0
2025-05-01,16.81,16.8999,16.73,16.84,8493,11.400777169344,11.4617486070313,11.3465200501561,11.4211235890394,12522.5963001797,0.0,1.0
2025-05-02,17.44,17.4699,17.281,17.42,23353,11.8280519829482,11.8483305812446,11.7202159585623,11.8144877031512,34433.0850580591,0.0,1.0
2025-05-05,17.5,17.58,17.3307,17.39,18466,11.868744822339,11.9230019415269,11.7539231938578,11.7941412834558,27227.3947108347,0.0,1.0
2025-05-06,17.6,17.815,17.6,17.62,16429,11.9365662213238,12.0823822291411,11.9365662213238,11.9501305011208,24223.9178871604,0.0,1.0
2025-05-07,17.15,17.38,17.1033,17.38,36657,11.6313699258923,11.7873591435573,11.5996973325664,11.7873591435573,54049.3126781686,0.0,1.0
2025-05-08,17.46,17.56,17.3201,17.405,23073,11.8416162627451,11.9094376617299,11.7467341255654,11.8043144933035,34020.2360101315,0.0,1.0
2025-05-09,17.46,17.75,17.42,17.66,14136,11.8416162627451,12.038298319801,11.8144877031512,11.9772590607147,20842.9790768092,0.0,1.0
2025-05-12,18.25,18.4,18.21,18.21,38923,12.377405314725,12.4791374132022,12.3502767551311,12.3502767551311,57390.4410446126,0.0,1.0
2025-05-13,18.2,18.29,18.0,18.0,20689,12.3434946152326,12.4045338743189,12.207851817263,12.207851817263,30505.1212592038,0.0,1.0
2025-05-14,18.42,18.5,18.2601,18.5,41707,12.4927016929992,12.546958812187,12.3842552760225,12.546958812187,61495.3401497225,0.0,1.0
2025-05-15,17.42,18.17,17.2548,18.17,51566,11.8144877031512,12.3231481955372,11.7024467520283,12.3231481955372,76032.0500194357,0.0,1.0
2025-05-16,17.4,17.62,17.38,17.48,51012,11.8009234233542,11.9501305011208,11.7873591435573,11.8551805425421,75215.1986888932,0.0,1.0
2025-05-19,17.39,17.39,16.94,17.16,171620,11.7941412834558,11.7941412834558,11.4889449880242,11.6381520657907,253046.977161997,0.0,1.0
2025-05-20,17.67,17.67,17.4,17.4,43969,11.9840412006132,11.9840412006132,11.8009234233542,11.8009234233542,64830.5706726247,0.0,1.0
2025-05-21,17.51,17.83,17.39,17.83,141175,11.8755269622375,12.0925554389889,11.7941412834558,12.0925554389889,208157.015504283,0.0,1.0
2025-05-22,16.25,16.36,16.14,16.36,59612,11.6990556820791,11.7782492897732,11.619862074385,11.7782492897732,82801.1274007244,0.9998,1.0
2025-05-23,16.15,16.25,16.0001,16.01,48230,11.6270614932663,11.6990556820791,11.5191422042359,11.5262696289284,66991.5180590643,0.0,1.0
2025-05-27,16.0,16.1099,15.94,16.1,91929,11.5190702100471,11.5981918235524,11.4758736967594,11.5910643988599,127689.472603187,0.0,1.0
2025-05-28,15.92,15.92,15.651,15.83,43857,11.4614748589969,11.4614748589969,11.2678104910904,11.3966800890653,60917.4167015628,0.0,1.0
2025-05-29,15.7,15.92,15.69,15.92,38919,11.3030876436087,11.4614748589969,11.2958882247274,11.4614748589969,54058.5297810642,0.0,1.0
2025-05-30,15.37,15.64,15.0,15.64,45125,11.0655068205265,11.259891130321,10.7991283219192,11.259891130321,62678.669965069,0.0,1.0
2025-06-02,15.4,15.4859,15.33,15.38,69234,11.0871050771703,11.1489480853605,11.0367091450014,11.0727062394078,96166.0949886227,0.0,1.0
2025-06-03,15.49,15.58,15.44,15.58,59828,11.1518998471018,11.2166946170334,11.1159027526955,11.2166946170334,83101.1516159593,0.0,1.0
2025-06-04,15.96,16.0,15.74,15.74,28985,11.490272534522,11.5190702100471,11.3318853191338,11.3318853191338,40260.193882272,0.0,1.0
2025-06-05,16.03,16.16,15.95,16.16,20875,11.5406684666909,11.6342609121476,11.4830731156407,11.6342609121476,28995.3958010154,0.0,1.0
2025-06-06,15.93,16.0699,15.7195,15.75,32374,11.4686742778781,11.5693941480272,11.3171265104272,11.3390847380151,44967.518259261,0.0,1.0
2025-06-09,16.2,16.23,16.0424,16.12,45219,11.6630585876727,11.6846568443165,11.5495957461037,11.6054632366225,62809.2360587358,0.0,1.0
2025-06-10,16.2,16.26,16.0122,16.09,28945,11.6630585876727,11.7062551009604,11.5278535010823,11.5838649799786,40204.6338424137,0.0,1.0
2025-06-11,16.13,16.45,16.0601,16.45,29775,11.6126626555037,11.8430440597047,11.5623387175236,11.8430440597047,41357.5046694722,0.0,1.0
2025-06-12,15.95,16.15,15.8,16.15,104383,11.4830731156407,11.6270614932663,11.3750818324215,11.6270614932663,144988.091013048,0.0,1.0
2025-06-13,15.49,15.74,15.4201,15.74,71278,11.1518998471018,11.3318853191338,11.1015759091217,11.3318853191338,99005.2130253785,0.0,1.0
2025-06-16,15.89,15.98,15.74,15.78,82408,11.439876602353,11.5046713722845,11.3318853191338,11.360682994659,114464.794115932,0.0,1.0
2025-06-17,15.8,15.97,15.75,15.97,54889,11.3750818324215,11.4974719534033,11.3390847380151,11.4974719534033,76240.8756944637,0.0,1.0
2025-06-18,15.61,15.72,15.5508,15.72,84793,11.2382928736772,11.3174864813713,11.1956723139,11.3174864813713,117777.561492479,0.0,1.0
2025-06-20,15.13,15.25,15.1,15.25,59165,11.2033036979142,11.2921600392063,11.1810896125912,11.2921600392063,79902.0069559178,0.4314,1.0
2025-06-23,15.14,15.146,14.95,15.0,254221,11.2107083930219,11.2151512100865,11.070019185976,11.1070426615144,343324.061697631,0.0,1.0
2025-06-24,15.46,15.53,15.1407,15.25,147980,11.4476586364675,11.4994915022212,11.2112267216794,11.2921600392063,199846.175768389,0.0,1.0
2025-06-25,15.29,15.5,15.26,15.47,62021,11.321778819637,11.4772774168982,11.299564734314,11.4550633315752,83759.0192413249,0.0,1.0
2025-06-26,15.26,15.31,15.21,15.29,42962,11.299564734314,11.3365882098524,11.2625412587756,11.321778819637,58019.9446098223,0.0,1.0
2025-06-27,15.32,15.4499,15.22,15.33,21891,11.34399290496,11.4401798944087,11.2699459538833,11.3513976000677,29563.6750489648,0.0,1.0
2025-06-30,15.24,15.27,15.0312,15.23,33377,11.2847553440986,11.3069694294217,11.1301453102503,11.2773506489909,45075.4548494495,0.0,1.0
2025-07-01,15.31,15.4,15.05,15.05,37121,11.3365882098524,11.4032304658214,11.1440661370528,11.1440661370528,50131.7062488062,0.0,1.0
2025-07-02,14.91,15.12,14.91,15.12,42782,11.0404004055453,11.1958990028065,11.0404004055453,11.1958990028065,57776.855600238,0.0,1.0
2025-07-03,14.71,14.7499,14.63,14.74,67732,10.8923065033918,10.9218512368714,10.8330689425304,10.9145205887148,91471.6933176409,0.0,1.0
2025-07-07,14.44,14.64,14.3884,14.6,49989,10.6923797354845,10.840473637638,10.6541715087289,10.8108548572073,67509.8694451008,0.0,1.0
2025-07-08,14.66,14.78,14.63,14.78,36698,10.8552830278534,10.9441393691455,10.8330689425304,10.9441393691455,49560.4470762829,0.0,1.0
2025-07-09,14.13,14.39,14.09,14.39,95386,10.4628341871466,10.6553562599461,10.4332154067159,10.6553562599461,128818.268156801,0.0,1.0
2025-07-10,14.41,14.435,14.17,14.22,30082,10.6701656501615,10.6886773879307,10.4924529675773,10.5294764431156,40625.5754795558,0.0,1.0
2025-07-11,14.41,14.48,14.38,14.48,40208,10.6701656501615,10.7219985159152,10.6479515648385,10.7219985159152,54300.68276318,0.0,1.0
2025-07-14,14.58,14.61,14.5,14.61,58504,10.796045466992,10.818259552315,10.7368079061306,10.818259552315,79009.3300929438,0.0,1.0
2025-07-15,15.45,15.47,15.0074,15.19,125528,11.4402539413598,11.4550633315752,11.1125221358941,11.2477318685602,169524.87330622,0.0,1.0
2025-07-16,15.3,15.36,15.085,15.36,113002,11.3291835147447,11.3736116853907,11.1699825699296,11.3736116853907,152608.579228135,0.0,1.0
2025-07-17,15.01,15.1101,14.73,14.73,84412,11.3973067097353,11.4733140649415,11.1846987231446,11.1846987231446,111168.730671935,0.382,1.0
2025-07-18,15.28,15.5,15.21,15.21,171362,11.6023215539477,11.769370686269,11.5491695573001,11.5491695573001,225679.951018862,0.0,1.0
2025-07-21,15.39,15.5098,15.11,15.21,106742,11.6858461201083,11.7768119657996,11.4732381335177,11.5491695573001,140576.845109507,0.0,1.0
2025-07-22,15.36,15.4685,15.23,15.25,34096,11.6630666929736,11.7454522877775,11.5643558420565,11.579542126813,44903.6753185602,0.0,1.0
2025-07-23,15.56,15.65,15.48,15.6,37733,11.8149295405384,11.8832678219425,11.7541844015125,11.8453021100513,49693.5236038018,0.0,1.0
2025-07-24,15.4702,15.66,15.38,15.58,17737,11.7467431219818,11.8908609643208,11.6782529777301,11.8301158252949,23359.2353685271,0.0,1.0
2025-07-25,15.4092,15.4499,15.3,15.4,22957,11.7004249534746,11.731329042954,11.6175078387042,11.6934392624866,30233.8595227645,0.0,1.0
2025-07-28,15.56,15.71,15.54,15.54,29655,11.8149295405384,11.928826676212,11.7997432557819,11.7997432557819,39054.9768762288,0.0,1.0
2025-07-29,15.33,15.66,15.33,15.66,22542,11.6402872658389,11.8908609643208,11.6402872658389,11.8908609643208,29687.3137327247,0.0,1.0
2025-07-30,15.1,15.34,15.0978,15.3,15041,11.4656449911394,11.6478804082172,11.4639744998162,11.6175078387042,19808.6631999784,0.0,1.0
2025-07-31,15.49,15.5283,15.1305,15.14,15495,11.7617775438907,11.7908592791994,11.4888040753931,11.4960175606524,20406.571124504,0.0,1.0
2025-08-01,15.08,15.45,14.96,15.14,39351,11.450458706383,11.7314049743778,11.3593409978441,11.4960175606524,51824.3936960538,0.0,1.0
2025-08-04,15.16,15.3249,15.12,15.18,22899,11.5112038454089,11.636414763226,11.4808312758959,11.5263901301653,30157.4748099397,0.0,1.0
2025-08-05,15.15,15.3182,15.15,15.18,15960,11.5036107030306,11.6313273578326,11.5036107030306,11.5263901301653,21018.9658049103,0.0,1.0
2025-08-06,15.48,15.53,15.22,15.3,56032,11.7541844015125,11.7921501134037,11.5567626996783,11.6175078387042,73792.9005000456,0.0,1.0
2025-08-07,15.487,15.5796,15.42,15.5,11545,11.7594996011773,11.8298120995997,11.7086255472431,11.769370686269,15204.5087855694,0.0,1.0
2025-08-08,15.5,15.5699,15.33,15.33,15416,11.769370686269,11.8224467514928,11.6402872658389,11.6402872658389,20302.5298777252,0.0,1.0
2025-08-11,15.38,15.6,15.32,15.51,30802,11.6782529777301,11.8453021100513,11.6326941234607,11.7769638286472,40565.5504212309,0.0,1.0
2025-08-12,15.79,15.81,15.3058,15.43,52320,11.9895718152379,12.0047580999943,11.6219118612836,11.7162186896213,68904.2788792543,0.0,1.0
2025-08-13,16.11,16.1999,16.01,16.08,84585,12.2325523713415,12.3008147213218,12.1566209475591,12.2097729442068,111396.567832602,0.0,1.0
2025-08-14,14.99,15.21,14.9171,15.21,32459,11.9549470859931,12.1304032807175,11.8968072832867,12.1304032807175,40699.503435701,0.7544,1.0
2025-08-15,14.9,14.97,14.8001,14.9,56286,11.8831695517877,11.9389965228363,11.8034964888196,11.8831695517877,70575.5645701304,0.0,1.0
2025-08-18,14.87,15.003,14.87,14.91,188781,11.8592437070525,11.965314952045,11.8592437070525,11.8911448333661,236707.62987446,0.0,1.0
2025-08-19,14.75,15.02,14.75,14.98,38927,11.763540328112,11.9788729307282,11.763540328112,11.9469718044147,48809.5619163106,0.0,1.0
2025-08-20,14.72,14.84,14.63,14.75,25752,11.7396144833768,11.8353178623174,11.6678369491714,11.763540328112,32289.7690155634,0.0,1.0
2025-08-21,14.589,14.68,14.55,14.64,26299,11.6351382947,11.7077133570633,11.6040346965443,11.6758122307498,32975.6382160727,0.0,1.0
2025-08-22,15.05,15.1299,14.8799,14.8799,41963,12.0027987754634,12.0665212752747,11.8671392358151,11.8671392358151,52616.3240602705,0.0,1.0
2025-08-25,15.23,15.39,15.17,15.17,28981,12.1463538438742,12.2739583491283,12.098502154404,12.098502154404,36338.5288847486,0.0,1.0
2025-08-26,15.21,15.3684,15.1501,15.27,16383,12.1304032807175,12.256731740919,12.082631344063,12.1782549701878,20542.2214112292,0.0,1.0
2025-08-27,15.02,15.03,14.86,15.03,16953,11.9788729307282,11.9868482123066,11.8512684254741,11.9868482123066,21256.9297188897,0.0,1.0
2025-08-28,14.73,14.9,14.58,14.8,19072,11.7475897649552,11.8831695517877,11.6279605412795,11.8034167360039,23913.8891994729,0.0,1.0
2025-08-29,16.05,16.12,15.38,15.38,163513,12.8003269333015,12.8561539043502,12.26598306755,12.26598306755,205024.735983295,0.0,1.0
2025-09-02,16.35,16.35,15.9,16.1,123656,13.0395853806529,13.0395853806529,12.6806977096258,12.8402033411934,155049.071038697,0.0,1.0
2025-09-03,16.18,16.31,16.07,16.31,64900,12.9040055938204,13.0076842543394,12.8162774964582,13.0076842543394,81376.4371353709,0.0,1.0
2025-09-04,15.62,16.0,15.5,16.0,45504,12.4573898254311,12.7604505254096,12.3616864464905,12.7604505254096,57056.2926873329,0.0,1.0
2025-09-05,16.06,16.06,15.8,15.89,76810,12.8083022148799,12.8083022148799,12.600944893842,12.6727224280474,96310.0791428013,0.0,1.0
2025-09-08,16.5,16.5,16.3,16.41,80138,13.1592146043286,13.1592146043286,12.999708972761,13.0874370701232,100482.972560159,0.0,1.0
2025-09-09,17.09,17.21,16.9,17.07,92492,13.6297562174531,13.7254595963937,13.4782258674639,13.6138056542963,115973.334723031,0.0,1.0
2025-09-10,16.83,17.1,16.76,17.1,231376,13.4223988964152,13.6377314990315,13.3665719253665,13.6377314990315,290116.402444276,0.0,1.0
2025-09-11,17.04,17.1999,16.32,16.32,147031,14.2258287626213,14.3593211346367,13.6247374064542,13.6247374064542,176116.85630457,0.7974,1.0
2025-09-12,17.0,17.05,16.77,16.85,162483,14.1924347983898,14.2341772536792,14.0004195040586,14.0672074325217,194625.59026964,0.0,1.0
2025-09-15,17.26,17.4,17.19,17.19,75188,14.4094955658946,14.5263744407049,14.3510561284895,14.3510561284895,90061.784194,0.0,1.0
2025-09-16,17.63,17.63,17.2401,17.27,56326,14.718389735036,14.718389735036,14.3928820686894,14.4178440569525,67468.4797642078,0.0,1.0
2025-09-17,17.92,18.07,17.7,17.82,53895,14.9604959757144,15.0857233415826,14.7768291724411,14.8770110651357,64556.5763038736,0.0,1.0
2025-09-18,17.64,17.8982,17.5,17.64,46397,14.7267382260939,14.9422962652083,14.6098593512836,14.7267382260939,55575.312566487,0.0,1.0
2025-09-19,17.61,17.95,17.61,17.88,27844,14.7016927529203,14.9855414488881,14.7016927529203,14.9271020114829,33352.1349031459,0.0,1.0
2025-09-22,17.8,18.09,17.63,17.63,562531,14.8603140830199,15.1024203236983,14.718389735036,14.718389735036,673811.585950353,0.0,1.0
2025-09-23,17.79,18.14,17.71,18.03,41278,14.851965591962,15.1441627789877,14.785177663499,15.0523293773511,49443.665584401,0.0,1.0
2025-09-24,18.77,19.04,18.7,18.85,108962,15.6701177156339,15.8955269741966,15.6116782782288,15.7369056440969,130516.999113511,0.0,1.0
2025-09-25,18.72,18.83,18.283,18.57,81336,15.6283752603445,15.7202086619812,15.2635462011153,15.5031478944764,97425.989243007,0.0,1.0
2025-09-26,18.49,18.55,18.2606,18.36,43954,15.4363599660134,15.4864509123606,15.2448455811457,15.327829582261,52649.0352511448,0.0,1.0
2025-09-29,19.1,19.15,18.92,18.99,45049,15.9456179205438,15.9873603758332,15.7953450815021,15.8537845189072,53960.6495206086,0.0,1.0
2025-09-30,18.95,19.2499,18.9055,19.18,39448,15.8203905546757,16.0707618015014,15.7832397694681,16.0124058490068,47251.6526957083,0.0,1.0
2025-10-01,19.27,19.281,19.01,19.2,41597,16.0875422685277,16.0967256086914,15.8704815010229,16.0291028311226,49825.7705633589,0.0,1.0
2025-10-02,19.7,19.9997,19.5,19.5,123936,16.4465273840164,16.696731661021,16.2795575628589,16.2795575628589,148453.174520769,0.0,1.0
2025-10-03,19.68,19.94,19.5881,19.94,185050,16.4298304019007,16.6468911694054,16.3531077690788,16.6468911694054,221656.822433097,0.0,1.0
2025-10-06,19.63,19.8,19.5004,19.71,121644,16.3880879466113,16.5300122945952,16.2798915025012,16.4548758750743,145707.768214275,0.0,1.0
2025-10-07,19.11,19.83,19.03,19.83,113251,15.9539664116017,16.5550577677688,15.8871784831387,16.5550577677688,135654.454457556,0.0,1.0
2025-10-08,19.11,19.24,18.75,19.08,1525927,15.9539664116017,16.0624967953541,15.6534207335182,15.9289209384281,1827787.7875432,0.0,1.0
2025-10-09,16.44,16.9835,16.35,16.9,511901,15.3007804712335,15.8066183171042,15.2170170744931,15.7289044990174,550014.586237741,1.8876,1.0
2025-10-10,15.16,16.46,15.05,16.25,513871,14.1094788287043,15.319394559398,14.0071013437995,15.1239466336705,552131.262577287,0.0,1.0
2025-10-13,15.95,16.1099,15.785,15.93,152863,14.8447353112028,14.9935549460781,14.6911690838455,14.8261212230383,164244.413853577,0.0,1.0
2025-10-14,15.62,15.8975,15.22,15.25,153643,14.5376028564882,14.7958733297709,14.1653210931979,14.1932422254447,165082.488749437,0.0,1.0
2025-10-15,15.87,16.045,15.7915,15.985,338961,14.7702789585447,14.9331522299842,14.697218662499,14.8773099654907,364198.339455737,0.0,1.0
2025-10-16,15.67,15.95,15.65,15.78,63687,14.70978317201,14.9726255005463,14.6910087199717,14.8130426582207,67844.3236266706,0.135,1.0
2025-10-17,15.88,16.0,15.43,15.51,77549,14.9069149184122,15.019561630642,14.4844897475504,14.5595875557036,82611.199348763,0.0,1.0
2025-10-20,16.32,16.4393,15.84,15.88,190234,15.3199528632549,15.4319424696633,14.8693660143356,14.9069149184122,202651.986446151,0.0,1.0
2025-10-21,15.94,16.23,15.88,16.23,51826,14.9632382745271,15.2354678290825,14.9069149184122,15.2354678290825,55209.0680401939,0.0,1.0
2025-10-22,15.89,16.1399,15.72,15.87,86107,14.9163021444314,15.1508889226499,14.7567193021058,14.8975276923931,91727.843586944,0.0,1.0
2025-10-23,16.04,16.06,15.79,15.8,59600,15.3476451800114,15.3667818946996,15.1084362464077,15.1180046037518,62288.6435532835,0.3095,1.0
2025-10-24,16.16,16.25,16.11,16.25,76851,15.4624654681411,15.5485806842384,15.4146236814204,15.5485806842384,80317.8615052586,0.0,1.0
2025-10-27,16.39,16.51,16.3501,16.43,130491,15.6825376870565,15.7973579751863,15.6443599412533,15.7208111164331,136377.640703214,0.0,1.0
2025-10-28,16.32,16.49,16.2,16.38,71332,15.6155591856475,15.778221260498,15.5007388975177,15.6729693297123,74549.8913077655,0.0,1.0
2025-10-29,16.53,16.65,16.4,16.55,106237,15.8164946898745,15.9313149780043,15.6921060444006,15.8356314045628,111029.507133729,0.0,1.0
2025-10-30,15.92,16.0699,15.892,16.01,94016,15.4774877891714,15.6232211697994,15.4502660769794,15.5649861497886,96703.9832554201,0.2557,1.0
2025-10-31,15.64,15.72,15.44,15.72,102546,15.2052706672513,15.2830469877999,15.0108298658798,15.2830469877999,105477.861926803,0.0,1.0
2025-11-03,15.46,15.53,15.2753,15.53,97810,15.030273946017,15.098328226497,14.8507078659504,15.098328226497,100606.45637139,0.0,1.0
2025-11-04,15.12,15.3261,14.94,15.01,93772,14.6997245836854,14.9000958294988,14.5247278624511,14.5927821429311,96453.0071246091,0.0,1.0
2025-11-05,15.18,15.35,15.093,15.1,78139,14.7580568240969,14.9233315052627,14.6734750755003,14.6802805035483,80373.0487108071,0.0,1.0
2025-11-06,15.29,15.5,15.12,15.35,105284,15.0108298658798,15.2169956128932,14.8439337849642,15.0697343650265,107242.062856173,0.15,1.0
2025-11-07,15.14,15.2,14.795,14.87,102421,14.8635686180131,14.9224731171598,14.5248677479197,14.598498371853,104325.817026254,0.0,1.0
2025-11-10,15.09,15.275,14.99,15.19,91781,14.8144815353909,14.9961037410932,14.7163073701464,14.9126557006354,93487.9352133504,0.0,1.0
2025-11-11,14.75,15.1,14.725,15.01,60703,14.4806893735597,14.8242989519153,14.4561458322486,14.7359422031953,61831.949218858,0.0,1.0
2025-11-12,14.5,14.77,14.4,14.74,109387,14.2352539604485,14.5003242066086,14.137079795204,14.4708719570352,111421.370100378,0.0,1.0
2025-11-13,14.58,14.83,14.46,14.82,105878,14.4481937248638,14.6959336721351,14.3292785501735,14.6860240742442,106843.891312411,0.1369,1.0
2025-11-14,14.14,14.76,13.91,14.49,155389,14.0121714176662,14.6265664868991,13.7842506661766,14.3590073438461,156806.564415122,0.0,1.0
2025-11-17,14.41,14.6503,14.27,14.27,101877,14.2797305607193,14.5178581980365,14.1409961902473,14.1409961902473,102806.391462197,0.0,1.0
2025-11-18,14.68,14.6899,14.28,14.28,46425,14.5472897037723,14.5571002056842,14.1509057881382,14.1509057881382,46848.5205064194,0.0,1.0
2025-11-19,14.61,14.69,14.46,14.46,52345,14.4779225185363,14.5571993016631,14.3292785501735,14.3292785501735,52822.526783167,0.0,1.0
2025-11-20,14.02,14.61,13.92,14.45,97919,14.02,14.61,13.92,14.45,97919,0.1279,1.0
2025-11-21,13.95,14.15,13.6205,13.77,89692,13.95,14.15,13.6205,13.77,89692,0.0,1.0
2025-11-24,14.58,14.62,14.36,14.36,213236,14.58,14.62,14.36,14.36,213236,0.0,1.0
2025-11-25,14.43,14.83,14.311,14.75,51996,14.43,14.83,14.311,14.75,51996,0.0,1.0
2025-11-26,14.46,14.605,14.11,14.59,56785,14.46,14.605,14.11,14.59,56785,0.0,1.0