date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-24,20.6937,20.759,20.36,20.41,23086,10.4160118723657,10.4488801160952,10.248046590091,10.2732136986128,45865.4198990939,0.0,1.0
2024-07-25,20.74,21.0,20.56,20.83,21206,10.4393166148569,10.5701855791705,10.3487150241783,10.4846174101963,42130.3861379272,0.0,1.0
2024-07-26,20.96,21.0099,20.62,20.72,21609,10.550051892353,10.5751686666578,10.3789155544045,10.4292497714482,42931.0343324751,0.0,1.0
2024-07-29,21.0239,21.08,20.75,21.0,16423,10.5822154570439,10.6104529528054,10.4443500365613,10.5701855791705,32627.9039678948,0.0,1.0
2024-07-30,21.3403,21.38,21.0321,21.08,23085,10.7414729197701,10.7614556039364,10.5863428628415,10.6104529528054,45863.433179008,0.0,1.0
2024-07-31,20.81,21.05,20.655,20.88,13885,10.4745505667875,10.5953526876923,10.3965325303698,10.5097845187181,27585.6083903196,0.0,1.0
2024-08-01,21.36,21.4,20.5713,20.65,13029,10.7513887605277,10.7715224473452,10.3544027907043,10.3940158195176,25884.9759969372,0.0,1.0
2024-08-02,21.5294,21.67,21.33,21.33,39586,10.8366549241997,10.9074248333631,10.7362884954146,10.7362884954146,78646.3013135892,0.0,1.0
2024-08-05,22.3406,24.2619,21.8301,23.33,30943,11.2449660928579,12.2120374049179,10.98800991485,11.742972836288,61475.079612651,0.0,1.0
2024-08-06,21.71,22.3,21.24,21.74,31198,10.9275585201805,11.2245304007382,10.6909877000753,10.9426587852936,61981.6932345115,0.0,1.0
2024-08-07,22.521,22.521,21.18,21.31,16244,11.3357690204047,11.3357690204047,10.6607871698491,10.7262216520059,32272.2810725495,0.0,1.0
2024-08-08,21.782,22.63,21.68,22.29,25496,10.963799156452,11.3906333169823,10.9124582550674,11.2194969790338,50653.4153056958,0.0,1.0
2024-08-09,21.8281,21.99,21.59,21.8,12217,10.9870032305091,11.0684943279028,10.8671574597281,10.9728593155198,24271.7592873269,0.0,1.0
2024-08-12,21.1488,21.66,20.97,21.66,23553,10.6450828941315,10.9023914116587,10.5550853140574,10.9023914116587,46793.2181791281,0.0,1.0
2024-08-13,20.0607,20.7,20.0607,20.7,13117,10.0973962784793,10.4191829280395,10.0973962784793,10.4191829280395,26059.8073644812,0.0,1.0
2024-08-14,19.6852,20.23,19.56,19.66,35109,9.90839129348033,10.1826121079342,9.84537285374166,9.89570707078533,69751.7554897896,0.0,1.0
2024-08-15,18.85,19.5,18.7001,19.5,17220,9.48799991273161,9.81517232351545,9.41254892138315,9.81517232351545,34211.3198762191,0.0,1.0
2024-08-16,18.7024,19.01,18.56,19.01,13789,9.41370660837515,9.56853466000148,9.34203068330497,9.56853466000148,27394.8832620897,0.0,1.0
2024-08-19,18.2439,18.74,18.2439,18.63,12417,9.18292422322993,9.43263227398357,9.18292422322993,9.37726463523553,24669.1033044723,0.0,1.0
2024-08-20,18.5232,18.6099,18.25,18.41,9147,9.3235076914329,9.36714745760976,9.18599461046959,9.26652935773946,18172.528624145,0.0,1.0
2024-08-21,18.4126,18.63,18.368,18.63,5219,9.2678380473826,9.37726463523553,9.24538898658112,9.37726463523553,10368.6921274093,0.0,1.0
2024-08-22,18.9679,18.9679,18.21,18.32,7866,9.54734395462609,9.54734395462609,9.16586092365213,9.22122856240016,15627.5401943287,0.0,1.0
2024-08-23,18.4061,18.86,18.4061,18.86,13070,9.26456632327476,9.49303333443597,9.26456632327476,9.49303333443597,25966.431520452,0.0,1.0
2024-08-26,18.65,18.785,18.38,18.47,27446,9.38733147864427,9.45528267165322,9.25142909262636,9.29672988796566,54527.5194728635,0.0,1.0
2024-08-27,18.48,18.84,18.4347,18.84,56222,9.30176330967003,9.48296649102724,9.27896190934925,9.48296649102724,111697.376659744,0.0,1.0
2024-08-28,18.55,18.91,18.48,18.49,45334,9.3369972616006,9.51820044295781,9.30176330967003,9.3067967313744,90065.9683663483,0.0,1.0
2024-08-29,19.67,19.8,18.78,19.05,38085,9.90074049248969,9.96617497464646,9.45276596080104,9.58866834681895,75664.2344649132,0.0,1.0
2024-08-30,19.8,19.96,19.34,19.6958,17247,9.96617497464646,10.0467097219163,9.73463757624558,9.91372672048696,34264.9613185338,0.0,1.0
2024-09-03,20.54,20.58,20.23,20.23,23579,10.3386481807696,10.3587818675871,10.1826121079342,10.1826121079342,46844.8729013572,0.0,1.0
2024-09-04,20.63,20.7599,20.5,20.68,25767,10.3839489761089,10.4493331240486,10.3185144939521,10.4091160846307,51191.8164489279,0.0,1.0
2024-09-05,20.58,20.71,20.5501,20.71,49799,10.3587818675871,10.4242163497438,10.343731936691,10.4242163497438,98936.6735491192,0.0,1.0
2024-09-06,19.85,20.09,19.2998,19.2998,33043,10.6037081677216,10.7319142110593,10.3097958133699,10.3097958133699,61856.0544693803,1.2166,1.0
2024-09-09,19.51,19.8599,19.37,19.72,42385,10.4220829396598,10.6089966670093,10.3472960810462,10.5342632275803,79344.1536387344,0.0,1.0
2024-09-10,19.2862,19.67,19.08,19.34,33844,10.3025308042474,10.5075536352183,10.1923804453465,10.331270325629,63355.515766175,0.0,1.0
2024-09-11,17.78,19.33,17.78,19.05,39602,9.49793104393398,10.3259284071566,9.49793104393398,10.1763546899293,74134.4148260269,0.0,1.0
2024-09-12,17.43,17.92,17.18,17.85,36067,9.31096389739985,9.57271790254764,9.17741593558975,9.53532447324081,67516.9420617724,0.0,1.0
2024-09-13,17.461,17.6,17.39,17.45,28041,9.3275238446643,9.40177651143071,9.28959622351023,9.32164773434466,52492.3773076263,0.0,1.0
2024-09-16,17.8164,17.9487,17.6,17.61,27523,9.51737562717353,9.58804920856343,9.40177651143071,9.40711842990312,51522.6882293,0.0,1.0
2024-09-17,17.88,18.0399,17.65,17.71,15719,9.55135022865802,9.63676750503176,9.42848610379273,9.46053761462716,29425.7579579394,0.0,1.0
2024-09-18,18.2,18.2,17.75,17.96,19058,9.72229161977494,9.72229161977494,9.48190528851677,9.59408557643725,35676.3213412055,0.0,1.0
2024-09-19,17.67,17.89,17.48,17.89,54457,9.43916994073754,9.55669214713043,9.33767348976187,9.55669214713043,101942.776328997,0.0,1.0
2024-09-20,18.0,18.06,17.6601,17.7514,27616,9.61545325032687,9.64750476116129,9.43388144144986,9.48265315710291,51696.7829866056,0.0,1.0
2024-09-23,18.0735,18.19,18.0,18.12,55790,9.65471635109903,9.71694970130254,9.61545325032687,9.67955627199571,104438.134517046,0.0,1.0
2024-09-24,17.49,18.18,17.3205,18.14,37633,9.34301540823427,9.71160778283014,9.25246989012703,9.69024010894052,70448.4731364039,0.0,1.0
2024-09-25,17.08,17.26,16.8901,17.26,34950,9.12399675086571,9.22015128336899,9.02255371907477,9.22015128336899,65425.9329874663,0.0,1.0
2024-09-26,17.04,17.2999,16.55,16.78,44157,9.1026290769761,9.24146553807388,8.84087507182831,8.9637391966936,82661.3139607309,0.0,1.0
2024-09-27,17.325,17.4299,17.12,17.12,22495,9.25487375343961,9.31091047821513,9.14536442475533,9.14536442475533,42110.3394149657,0.0,1.0
2024-09-30,17.41,17.6,17.285,17.6,44869,9.30028006045504,9.40177651143071,9.23350607955,9.40177651143071,83994.1684467703,0.0,1.0
2024-10-01,17.77,17.77,17.23,17.38,56805,9.49258912546158,9.49258912546158,9.20412552795177,9.28425430503783,106338.200954307,0.0,1.0
2024-10-02,17.63,17.8,17.55,17.8,91914,9.41780226684793,9.50861488087879,9.3750669190687,9.50861488087879,172061.779817166,0.0,1.0
2024-10-03,17.23,17.52,17.08,17.52,40146,9.20412552795177,9.35904116365148,9.12399675086571,9.35904116365148,75152.7755569333,0.0,1.0
2024-10-04,17.01,17.3799,16.89,17.07,80849,9.08660332155889,9.28420088585311,9.02250029989004,9.11865483239331,151348.247671063,0.0,1.0
2024-10-07,16.7,17.12,16.4001,17.12,135973,8.92100384891437,9.14536442475533,8.76079971392698,9.14536442475533,254539.639087403,0.0,1.0
2024-10-08,16.16,16.55,16.0661,16.55,121322,8.63254025140457,8.84087507182831,8.58237963694869,8.84087507182831,227113.162858523,0.0,1.0
2024-10-09,16.06,16.17,15.88,16.01,171237,8.57912106668053,8.63788216987697,8.48296653417726,8.55241147431851,320553.375879106,0.0,1.0
2024-10-10,15.33,15.55,15.25,15.4,78062,8.55556320621723,8.67834363057259,8.51091577917891,8.59462970487575,139872.785830204,0.6859,1.0
2024-10-11,15.32,15.36,15.21,15.32,73455,8.54998227783744,8.57230599135659,8.48859206565975,8.54998227783744,131617.886848373,0.0,1.0
2024-10-14,14.96,15.15,14.85,15.1,90636,8.34906885616502,8.45510649538102,8.28767864398733,8.42720185348207,162403.087501043,0.0,1.0
2024-10-15,15.6,15.75,14.9611,15.03,99006,8.70624827247154,8.78996219816838,8.34968275828679,8.38813535482354,177400.592271595,0.0,1.0
2024-10-16,15.29,15.6,15.18,15.45,78684,8.53323949269807,8.70624827247154,8.47184928052038,8.6225343467747,140987.295742664,0.0,1.0
2024-10-17,15.0787,15.1,14.81,14.95,26469,8.41531447603312,8.42720185348207,8.26535493046818,8.34348792778523,47427.593043218,0.0,1.0
2024-10-18,14.9997,15.05,14.91,14.91,20134,8.37122514183278,8.39929721158312,8.32116421426607,8.32116421426607,36076.435011982,0.0,1.0
2024-10-21,14.6,15.13,14.6,15.13,65780,8.1481554344926,8.44394463862144,8.1481554344926,8.44394463862144,117865.694600585,0.0,1.0
2024-10-22,14.59,14.74,14.552,14.7399,25456,8.14257450611281,8.22628843180965,8.12136697826961,8.22623262252585,45612.4828481679,0.0,1.0
2024-10-23,14.87,15.0499,14.77,14.77,45244,8.29884050074691,8.39924140229932,8.24303121694902,8.24303121694902,81068.9493236373,0.0,1.0
2024-10-24,14.81,14.945,14.7907,14.93,8645,8.26535493046818,8.34069746359533,8.25458373869518,8.33232607102565,15490.2543299188,0.0,1.0
2024-10-25,14.66,14.88,14.55,14.88,42943,8.18164100477133,8.3044214291267,8.12025079259365,8.3044214291267,76945.9793741702,0.0,1.0
2024-10-28,14.78,14.79,14.64,14.65,29845,8.24861214532881,8.2541930737086,8.17047914801175,8.17606007639154,53476.7658156651,0.0,1.0
2024-10-29,14.74,14.8079,14.6505,14.7,15579,8.22628843180965,8.26418293550842,8.17633912281053,8.20396471829049,27914.7104922851,0.0,1.0
2024-10-30,14.84,14.99,14.77,14.77,23126,8.28209771560754,8.36581164130438,8.24303121694902,8.24303121694902,41437.5502178949,0.0,1.0
2024-10-31,15.14,15.1461,15.01,15.01,29169,8.44952556700123,8.4529299333129,8.37697349806396,8.37697349806396,52265.4978079121,0.0,1.0
2024-11-01,15.0005,15.0299,14.84,15.0,39765,8.37167161610316,8.38807954553974,8.28209771560754,8.37139256968417,71251.5862844673,0.0,1.0
2024-11-04,14.92,14.96,14.6901,14.91,45635,8.32674514264586,8.34906885616502,8.1984395991945,8.32116421426607,81769.5496062281,0.0,1.0
2024-11-05,14.69,14.9,14.55,14.9,58427,8.1983837899107,8.31558328588628,8.12025079259365,8.31558328588628,104690.467291401,0.0,1.0
2024-11-06,14.1,14.34,13.88,14.17,194991,7.86910901550312,8.00305129661807,7.74632859114776,7.90817551416165,349388.106656471,0.0,1.0
2024-11-07,13.11,13.3586,13.11,13.3,141852,7.65876382486886,7.80399408321077,7.65876382486886,7.76976040204087,242817.217311417,0.6131,1.0
2024-11-08,13.29,13.35,13.04,13.15,91750,7.76391847692655,7.79897002761245,7.61787034906864,7.68213152532612,157054.392524057,0.0,1.0
2024-11-11,13.41,13.5438,13.187,13.2,45374,7.83402157829835,7.91218653632791,7.7037466482491,7.71134115089771,77669.6022494447,0.0,1.0
2024-11-12,13.28,13.43,13.1642,13.43,33746,7.75807655181224,7.84570542852699,7.69042705898845,7.84570542852699,57765.2046879217,0.0,1.0
2024-11-13,13.36,13.44,13.19,13.19,58523,7.80481195272677,7.8515473536413,7.70549922578339,7.70549922578339,100177.59360965,0.0,1.0
2024-11-14,13.32,13.4425,13.22,13.37,28232,7.7814442522695,7.85300783491988,7.72302500112634,7.81065387784109,48326.5352560128,0.0,1.0
2024-11-15,13.64,13.84,13.44,13.44,36689,7.96838585592763,8.08522435821396,7.8515473536413,7.8515473536413,62802.9276001648,0.0,1.0
2024-11-18,13.76,14.0,13.69,13.79,38485,8.03848895729943,8.17869516004302,7.99759548149921,8.05601473264238,65877.2566352951,0.0,1.0
2024-11-19,13.39,13.67,13.3204,13.67,30382,7.82233772806972,7.98591163127058,7.78167792927408,7.98591163127058,52006.828922789,0.0,1.0
2024-11-20,13.44,13.6299,13.37,13.37,34965,7.8515473536413,7.96248551156217,7.81065387784109,7.81065387784109,59851.8456087591,0.0,1.0
2024-11-21,13.53,13.949,13.0,13.33,68954,7.90412467967015,8.14890134196001,7.59450264861138,7.78728617738382,118033.009069251,0.0,1.0
2024-11-22,13.77,13.84,13.53,13.59,40253,8.04433088241374,8.08522435821396,7.90412467967015,7.93917623035605,68903.6562645325,0.0,1.0
2024-11-25,13.9942,14.02,13.75,13.76,42027,8.17530684347672,8.19037901027166,8.03264703218511,8.03848895729943,71940.3264807469,0.0,1.0
2024-11-26,14.04,14.09,13.95,13.98,15751,8.20206286050029,8.23127248607187,8.14948553447144,8.16701130981439,26962.0025792525,0.0,1.0
2024-11-27,14.16,14.3299,14.1391,14.15,28593,8.27216596187209,8.37142026956432,8.25995633838316,8.26632403675777,48944.4822391319,0.0,1.0
2024-11-29,13.93,14.1,13.822,14.1,27793,8.13780168424281,8.23711441118619,8.07470889300819,8.23711441118619,47575.0706421919,0.0,1.0
2024-12-02,13.95,14.0088,13.7001,14.0,87766,8.14948553447144,8.18383605414362,8.00349582586467,8.17869516004302,150234.722771296,0.0,1.0
2024-12-03,13.75,14.0,13.7444,14.0,66296,8.03264703218511,8.17869516004302,8.0293755541211,8.17869516004302,113483.139038418,0.0,1.0
2024-12-04,13.35,13.7499,13.2873,13.69,166127,7.79897002761245,8.03258861293397,7.76234115714569,7.99759548149921,284370.300456065,0.0,1.0
2024-12-05,12.66,12.75,12.5901,12.69,63682,7.76794940525543,7.82317179439232,7.72506001635912,7.78635686830106,103787.251685053,0.6369,1.0
2024-12-06,12.8643,12.9699,12.675,12.7,54804,7.89330422859617,7.95809849851678,7.77715313677825,7.79249268931627,89318.1203691407,0.0,1.0
2024-12-09,13.02,13.1,12.96,13.1,54670,7.98883896180298,8.03792552992466,7.95202403571172,8.03792552992466,89099.730687193,0.0,1.0
2024-12-10,13.19,13.27,12.95,13.02,45982,8.09314791906155,8.14223448718322,7.94588821469651,7.98883896180298,74940.2563829981,0.0,1.0
2024-12-11,12.94,13.1738,12.92,13.1618,18349,7.9397523936813,8.08320788901691,7.92748075165088,8.07584490379865,29904.7184631298,0.0,1.0
2024-12-12,13.1255,13.207,13.0601,13.16,12528,8.05357187351344,8.1035788147874,8.01344360407397,8.07474045601592,20417.8054883694,0.0,1.0
2024-12-13,13.342,13.44,13.02,13.02,25746,8.18641239849273,8.24654344444179,7.98883896180298,7.98883896180298,41960.1548613951,0.0,1.0
2024-12-16,13.53,13.6125,13.36,13.36,48844,8.30176583357867,8.35238635695415,8.19745687632011,8.19745687632011,79604.6688437032,0.0,1.0
2024-12-17,13.59,13.8,13.5639,13.59,34530,8.33858075966993,8.46743300098934,8.32256626682024,8.33858075966993,56276.0874451943,0.0,1.0
2024-12-18,13.63,13.6988,12.98,13.3,48341,8.36312404373077,8.40533849231541,7.96429567774214,8.16064195022885,78784.8926495262,0.0,1.0
2024-12-19,13.51,13.63,13.17,13.41,17322,8.28949419154826,8.36312404373077,8.08087627703113,8.22813598139616,28230.9408261122,0.0,1.0
2024-12-20,13.2081,13.73,13.12,13.72,18464,8.10425375509907,8.42448225388287,8.05019717195508,8.41834643286766,30092.1424439058,0.0,1.0
2024-12-23,12.7446,13.12,12.7446,13.12,31879,7.81985845104411,8.05019717195508,7.81985845104411,8.05019717195508,51955.5572448697,0.0,1.0
2024-12-24,12.6949,12.7,12.5126,12.65,23856,7.78936342059852,7.79249268931627,7.67750740349124,7.76181358424022,38879.8824816842,0.0,1.0
2024-12-26,12.67,12.84,12.66,12.76,18612,7.77408522627064,7.87839418352921,7.76794940525543,7.82930761540753,30333.3489582959,0.0,1.0
2024-12-27,12.9203,13.0299,12.8784,12.8784,35329,7.92766482628134,7.99491342460804,7.90195573622761,7.90195573622761,57578.2766681515,0.0,1.0
2024-12-30,12.93,13.1,12.7477,13.1,48361,7.93361657266609,8.03792552992466,7.82176055555882,8.03792552992466,78817.4881244438,0.0,1.0
2024-12-31,13.04,13.1,12.9,12.92,57420,8.0011106038334,8.03792552992466,7.91520910962047,7.92748075165088,93581.6084883596,0.0,1.0
2025-01-02,12.96,13.08,12.9,13.06,101891,7.95202403571172,8.02565388789424,7.91520910962047,8.01338224586382,166059.276741335,0.0,1.0
2025-01-03,12.01,12.36,11.9999,12.3,81060,7.67940950800596,7.90320578842245,7.67295138677108,7.86484071177962,126771.543955961,0.5057,1.0
2025-01-06,11.71,11.82,11.5,11.82,115228,7.48758412479182,7.55792009863701,7.35330635654193,7.55792009863701,180207.642079416,0.0,1.0
2025-01-07,12.19,12.21,11.49,11.49,108584,7.79450473793444,7.80729309681538,7.34691217710145,7.34691217710145,169816.942128227,0.0,1.0
2025-01-08,12.26,12.38,12.035,12.19,54959,7.83926399401774,7.91599414730339,7.69539495660714,7.79450473793444,85951.6072572865,0.0,1.0
2025-01-10,12.57,12.6799,12.45,12.52,34009,8.03748355667235,8.10775558872313,7.96075340338669,8.00551265946999,53187.4344732083,0.0,1.0
2025-01-13,12.73,12.9499,12.71,12.83,61760,8.13979042771989,8.28039843361585,8.12700206883895,8.2037322221246,96587.8430140653,0.0,1.0
2025-01-14,12.77,12.87,12.5,12.5,24471,8.16536714548177,8.22930893988648,7.99272430058905,7.99272430058905,38270.7433030634,0.0,1.0
2025-01-15,12.67,12.77,12.6009,12.7,35931,8.10142535107706,8.16536714548177,8.0572415711434,8.12060788939847,56193.2931887691,0.0,1.0
2025-01-16,12.8,12.8199,12.55,12.55,41517,8.18454968380319,8.19727410088973,8.02469519779141,8.02469519779141,64929.3633163042,0.0,1.0
2025-01-17,12.65,12.7397,12.5501,12.68,33506,8.08863699219612,8.14599278177714,8.02475913958581,8.10781953051753,52400.7815419247,0.0,1.0
2025-01-21,12.45,12.7,12.3401,12.58,56565,7.96075340338669,8.12060788939847,7.89048137133591,8.04387773611282,88463.2665170111,0.0,1.0
2025-01-22,11.83,12.21,11.81,12.21,44890,7.56431427807748,7.80729309681538,7.55152591919653,7.80729309681538,70204.4733306572,0.0,1.0
2025-01-23,11.91,12.0999,11.9,11.95,29809,7.61546771360125,7.73689318117579,7.60907353416078,7.64104443136313,46618.9606931067,0.0,1.0
2025-01-24,12.12,12.2191,11.8,11.85,40874,7.74974548185114,7.81311180010621,7.54513173975606,7.57710263695842,63923.7612590173,0.0,1.0
2025-01-27,13.96,14.03,13.01,13.31,299024,8.92627449889785,8.97103375498115,8.31882745205308,8.51065283526722,467650.310385976,0.0,1.0
2025-01-28,12.75,14.03,12.72,13.4,172333,8.15257878660083,8.97103375498115,8.13339624827942,8.56820045023146,269515.426653868,0.0,1.0
2025-01-29,13.18,13.525,12.9729,13.01,125037,8.42752850254109,8.64812769323735,8.29510504632893,8.31882745205308,195548.15620061,0.0,1.0
2025-01-30,12.72,13.19,12.61,12.8,74430,8.4547677069575,8.7671687149976,8.3816525774162,8.5079423466239,111978.191810156,0.5026,1.0
2025-01-31,13.0,13.07,12.41,12.62,118604,8.6408789457899,8.687406755498,8.2487159782502,8.3882994073745,178436.940231785,0.0,1.0
2025-02-03,13.14,13.4299,13.06,13.34,99875,8.7339345652061,8.92662616569721,8.6807599255397,8.8668711643721,150259.59837484,0.0,1.0
2025-02-04,13.0612,13.11,12.88,13.11,62170,8.68155754513469,8.7139940753312,8.5611169862903,8.7139940753312,93533.3089458203,0.0,1.0
2025-02-05,12.49,12.86,12.47,12.73,44257,8.3018906179166,8.5478233263737,8.288596958,8.4614145369158,66583.6199777251,0.0,1.0
2025-02-06,12.175,12.4697,12.175,12.35,29346,8.09251547423016,8.28839755310125,8.09251547423016,8.2088349985004,44150.369701207,0.0,1.0
2025-02-07,12.03,12.2789,12.01,12.15,27734,7.99613643983481,8.16157603749689,7.98284277991821,8.07589839933441,41725.1534550969,0.0,1.0
2025-02-10,11.6901,11.98,11.61,11.98,70996,7.77021068955219,7.96290229004331,7.71696958158621,7.96290229004331,106811.819236247,0.0,1.0
2025-02-11,11.7989,11.92,11.68,11.86,23184,7.84252819949849,7.92302131029351,7.76349739129431,7.88314033054371,34879.785018496,0.0,1.0
2025-02-12,11.97,12.05,11.8901,12.05,17073,7.95625546008501,8.00943009975141,7.90314728871819,8.00943009975141,25685.9286413381,0.0,1.0
2025-02-13,11.6188,11.8694,11.56,11.83,22984,7.72281879194951,7.88938835070451,7.68373543179471,7.86319984066881,34578.8897026015,0.0,1.0
2025-02-14,11.35,11.65,11.3,11.65,62374,7.54415200267041,7.74355690141941,7.51091785287891,7.74355690141941,93840.2221680327,0.0,1.0
2025-02-18,11.3,11.39,11.08,11.12,49738,7.51091785287891,7.57073932250361,7.36468759379631,7.39127491362951,74829.6561098151,0.0,1.0
2025-02-19,11.39,11.453,11.23,11.43,21138,7.57073932250361,7.6126143512409,7.46439004317081,7.59732664233681,31801.6259368948,0.0,1.0
2025-02-20,11.34,11.5199,11.3172,11.36,39015,7.53750517271211,7.65708164366193,7.52235040040719,7.55079883262871,58697.153748129,0.0,1.0
2025-02-21,11.63,11.6991,11.27,11.28,29201,7.73026324150281,7.77619283651466,7.49097736300401,7.49762419296231,43932.2205971835,0.0,1.0
2025-02-24,11.97,11.97,11.43,11.59,72177,7.95625546008501,7.95625546008501,7.59732664233681,7.70367592166961,108588.606076604,0.0,1.0
2025-02-25,12.18,12.3299,11.86,11.86,92701,8.09583888920931,8.19547487028422,7.88314033054371,7.88314033054371,139466.483393702,0.0,1.0
2025-02-26,11.83,12.01,11.65,11.98,77922,7.86319984066881,7.98284277991821,7.74355690141941,7.96290229004331,117231.824025675,0.0,1.0
2025-02-27,12.15,12.15,11.0976,11.14,140614,8.46440561039704,8.46440561039704,7.73124178616808,7.76078012344222,201840.528282512,0.5845,1.0
2025-02-28,11.99,12.39,11.9856,12.26,129459,8.35294018672103,8.63160374591105,8.34987488756994,8.54103808917429,185828.388004934,0.0,1.0
2025-03-03,12.69,12.84,11.95,11.95,76915,8.84060141530357,8.94510024999983,8.32507383080202,8.32507383080202,110405.537377853,0.0,1.0
2025-03-04,12.52,12.9891,12.17,12.91,152321,8.72216940264781,9.04897209168791,8.47833878835654,8.99386637285808,218645.021893414,0.0,1.0
2025-03-05,12.34,12.6214,12.2767,12.42,33404,8.5967708010123,8.79281061490248,8.55267229277048,8.6525035128503,47948.8600477125,0.0,1.0
2025-03-06,13.0,13.0499,12.5401,12.6,71901,9.05656567367584,9.0913289526848,8.73617224649711,8.77790211448582,103208.327933498,0.0,1.0
2025-03-07,12.8992,13.26,12.7912,12.9,53265,8.98634245675995,9.23769698714936,8.91110329577865,8.98689978387833,76457.7903975993,0.0,1.0
2025-03-10,13.34,13.45,12.996,13.22,231779,9.29342969898736,9.37006217776462,9.05377903808394,9.20983063123036,332700.839210836,0.0,1.0
2025-03-11,13.29,13.5699,12.9,13.34,79538,9.25859675408861,9.45359157963183,8.98689978387833,9.29342969898736,114170.651133845,0.0,1.0
2025-03-12,12.63,12.91,12.59,12.64,62827,8.79880188142507,8.99386637285808,8.77093552550607,8.80576847040482,90183.302305641,0.0,1.0
2025-03-13,12.6646,12.845,12.46,12.49,43296,8.822906279295,8.94858354448971,8.68036986876931,8.70126963570856,62148.061448502,0.0,1.0
2025-03-14,12.12,12.425,12.12,12.425,22810,8.44350584345778,8.65598680734018,8.44350584345778,8.65598680734018,32741.9919078051,0.0,1.0
2025-03-17,12.32,12.44,11.9,12.02,44739,8.5828376230528,8.6664366908098,8.29024088590327,8.37383995366028,64219.3764122443,0.0,1.0
2025-03-18,12.75,12.7521,12.44,12.5,25699,8.88240094918208,8.88386393286782,8.6664366908098,8.70823622468831,36888.9281034057,0.0,1.0
2025-03-19,12.63,12.66,12.27,12.65,17720,8.79880188142507,8.81970164836432,8.54800467815404,8.81273505938457,25435.6903378477,0.0,1.0
2025-03-20,12.48,12.7,12.38,12.7,42179,8.69430304672881,8.84756800428332,8.6246371569313,8.84756800428332,60544.6942866862,0.0,1.0
2025-03-21,12.64,12.72,12.5769,12.5769,18379,8.80576847040482,8.86150118224282,8.76180929394259,8.76180929394259,26381.6339006379,0.0,1.0
2025-03-24,12.37,12.55,12.21,12.55,83579,8.61767056795155,8.74306916958706,8.50620514427554,8.74306916958706,119971.194285947,0.0,1.0
2025-03-25,12.35,12.56,12.33,12.35,84258,8.60373738999205,8.75003575856681,8.58980421203255,8.60373738999205,120945.846302843,0.0,1.0
2025-03-26,12.94,12.9899,12.5889,12.67,100178,9.01476613979734,9.04952941880629,8.77016920071829,8.82666823734407,143797.775771157,0.0,1.0
2025-03-27,12.45,12.4899,12.3001,12.35,77704,9.08101840099477,9.11012142382205,8.97168148064865,9.00807849415947,106531.531738117,0.5851,1.0
2025-03-28,12.46,12.49,12.35,12.49,106511,9.0883123916783,9.11019436372889,9.00807849415947,9.11019436372889,146025.686926781,0.0,1.0
2025-03-31,12.55,12.93,12.55,12.83,114449,9.15395830783007,9.4311299538042,9.15395830783007,9.3581900469689,156908.618293727,0.0,1.0
2025-04-01,12.45,12.71,12.45,12.59,28629,9.08101840099477,9.27066215876655,9.08101840099477,9.18313427056419,39250.1186828291,0.0,1.0
2025-04-02,12.47,12.7,12.3,12.7,22059,9.09560638236183,9.26336816808301,8.97160854074182,9.26336816808301,30242.7038326357,0.0,1.0
2025-04-03,12.98,13.0,12.8,12.98,101230,9.46759990722185,9.48218788858891,9.33630807491832,9.46759990722185,138785.480256481,0.0,1.0
2025-04-04,13.33,13.5459,13.05,13.05,122864,9.7228895811454,9.88036684000281,9.51865784200656,9.51865784200656,168445.512656646,0.0,1.0
2025-04-07,12.96,14.17,12.643,14.15,117548,9.45301192585479,10.3355847985619,9.2217924211869,10.3209968171949,161157.321280143,0.0,1.0
2025-04-08,13.2494,13.45,12.07,12.24,81144,9.66410001623615,9.81041746934776,8.80384675502063,8.92784459664064,111247.742862115,0.0,1.0
2025-04-09,10.85,13.05,10.85,13.02,105815,7.91397989162998,9.51865784200656,7.91397989162998,9.49677586995597,145071.476769135,0.0,1.0
2025-04-10,11.84,12.325,11.38,11.43,64367,8.63608496929944,8.98984351745064,8.30056139785706,8.33703135127471,88246.6166913851,0.0,1.0
2025-04-11,11.6,11.8428,11.5613,11.82,26608,8.46102919289472,8.63812728669083,8.43280144894946,8.62149698793238,36479.3446474805,0.0,1.0
2025-04-14,11.7,11.7826,11.34,11.34,26867,8.53396909973002,8.59421746277598,8.27138543512294,8.27138543512294,36834.4314733861,0.0,1.0
2025-04-15,11.51,11.695,11.39,11.55,31593,8.39538327674295,8.53032210438826,8.30785538854059,8.42455923947707,43313.7378024598,0.0,1.0
2025-04-16,12.37,12.64,12.0788,12.21,46084,9.02266647552653,9.21960422398184,8.81026546682214,8.90596262459005,63180.7771623004,0.0,1.0
2025-04-17,12.71,12.77,12.4,12.4,38282,9.27066215876655,9.31442610286772,9.04454844757712,9.04454844757712,52484.300653745,0.0,1.0
2025-04-21,13.06,13.15,12.895,13.01,112010,9.52595183269009,9.59159774884186,9.40560098641185,9.48948187927244,153564.769767149,0.0,1.0
2025-04-22,12.8625,13.0,12.77,12.92,86843,9.38189551669038,9.48218788858891,9.31442610286772,9.42383596312067,119061.024023645,0.0,1.0
2025-04-23,12.45,12.58,12.15,12.34,110627,9.08101840099477,9.17584027988066,8.86219868048887,9.00078450347594,151668.688376309,0.0,1.0
2025-04-24,11.46,11.82,11.3571,11.82,81681,8.81011958700847,9.08687727036999,8.73101301584763,9.08687727036999,106248.757551524,0.6186,1.0
2025-04-25,11.0,11.45,10.945,11.45,70624,8.45648476937985,8.80243187358175,8.41420234553295,8.80243187358175,91866.0674247239,0.0,1.0
2025-04-28,11.2,11.3709,11.05,11.05,52274,8.61023903791403,8.74162206037649,8.4949233365134,8.4949233365134,67996.8114034891,0.0,1.0
2025-04-29,11.22,11.26,11.095868,11.26,14964,8.62561446476745,8.65636531847429,8.53018534045903,8.65636531847429,19464.8254551366,0.0,1.0
2025-04-30,11.27,11.69,11.2201,11.69,21431,8.66405303190099,8.98693699582277,8.62569134190172,8.98693699582277,27876.9496343914,0.0,1.0
2025-05-01,11.0,11.0,10.68,10.91,45636,8.45648476937985,8.45648476937985,8.21047793972517,8.38729534853947,59362.2543752081,0.0,1.0
2025-05-02,10.71,10.8343,10.64,10.72,28989,8.23354108000529,8.32909935789929,8.17972708601833,8.241228793432,37708.2214059714,0.0,1.0
2025-05-05,10.85,10.8999,10.76,10.85,37488,8.34116906797922,8.3795307579785,8.27197964713884,8.34116906797922,48763.5242356429,0.0,1.0
2025-05-06,10.78,11.05,10.78,11.05,13652,8.28735507399226,8.4949233365134,8.28735507399226,8.4949233365134,17758.2061690407,0.0,1.0
2025-05-07,10.5,10.97,10.5,10.8,16515,8.07209909804441,8.43342162909973,8.07209909804441,8.30273050084567,21482.3304191113,0.0,1.0
2025-05-08,10.57,10.65,10.425,10.43,27773,8.12591309203137,8.18741479944504,8.01444124734409,8.01828510405744,36126.4767017849,0.0,1.0
2025-05-09,10.6,10.7,10.5,10.51,12164,8.14897623231149,8.22585336657858,8.07209909804441,8.07978681147111,15822.6501494441,0.0,1.0
2025-05-12,10.14,10.33,10.1101,10.25,82497,7.79534141468288,7.94140796979035,7.77235515153702,7.87990626237668,107310.191497755,0.0,1.0
2025-05-13,9.49,10.0,9.33,10.0,98853,7.2956400419468,7.68771342670896,7.17263662711946,7.68771342670896,128585.698390579,0.0,1.0
2025-05-14,9.05,9.33,9.05,9.33,65975,6.95738065117161,7.17263662711946,6.95738065117161,7.17263662711946,85818.7556403794,0.0,1.0
2025-05-15,9.06,9.23,8.9933,9.1,48355,6.96506836459832,7.09575949285237,6.91379131604217,6.99581921830515,62899.0667524145,0.0,1.0
2025-05-16,9.09,9.16,9.0101,9.12,99460,6.98813150487844,7.04194549886541,6.92670667459904,7.01119464515857,129375.269965777,0.0,1.0
2025-05-19,9.09,9.33,9.07,9.33,248543,6.98813150487844,7.17263662711946,6.97275607802502,7.17263662711946,323298.991786689,0.0,1.0
2025-05-20,9.1549,9.22,9.13,9.17,193226,7.03802476501778,7.08807177942566,7.01888235858528,7.04963321229211,251343.916292049,0.0,1.0
2025-05-21,9.28,9.34,8.94,9.22,143826,7.13419805998591,7.18032434054617,6.87281580347781,7.08807177942566,187085.537684475,0.0,1.0
2025-05-22,8.87,8.9387,8.8,8.89,73882,7.09022433918514,7.14513960548751,7.03426991937195,7.10621131627462,92427.729878476,0.3528,1.0
2025-05-23,8.96,9.02,8.9001,8.92,124809,7.16216573608781,7.21012666735625,7.11428473970481,7.13019178190884,156138.335973616,0.0,1.0
2025-05-27,8.79,8.8549,8.75,8.78,54767,7.02627643082721,7.07815417148258,6.99430247664825,7.01828294228247,68514.5161508148,0.0,1.0
2025-05-28,8.79,8.82,8.67,8.71,58372,7.02627643082721,7.05025689646143,6.93035456829032,6.96232852246929,73024.436919228,0.0,1.0
2025-05-29,8.59,8.63,8.31,8.4,88873,6.86640665993239,6.89838061411136,6.64258898067965,6.71453037758232,111181.744369262,0.0,1.0
2025-05-30,8.69,8.84,8.53,8.53,62581,6.9463415453798,7.06624387355092,6.81844572866395,6.81844572866395,78289.972706815,0.0,1.0
2025-06-02,8.68,8.81,8.67,8.73,23774,6.93834805683506,7.04226340791669,6.93035456829032,6.97831549955877,29741.7077248977,0.0,1.0
2025-06-03,8.52,8.7,8.44,8.7,50392,6.81045224011921,6.95433503392454,6.74650433176128,6.95433503392454,63041.3113347793,0.0,1.0
2025-06-04,8.46,8.6,8.45,8.46,40821,6.76249130885076,6.87440014847713,6.75449782030602,6.76249130885076,51067.8157246592,0.0,1.0
2025-06-05,8.6,8.63,8.34,8.47,46399,6.87440014847713,6.89838061411136,6.66656944631387,6.7704847973955,58045.995487824,0.0,1.0
2025-06-06,8.4864,8.54,8.38,8.54,28922,6.78359411860888,6.82643921720869,6.69854340049284,6.82643921720869,36181.9496432864,0.0,1.0
2025-06-09,8.48,8.485,8.35,8.48,22251,6.77847828594024,6.78247503021261,6.67456293485861,6.77847828594024,27836.4069397955,0.0,1.0
2025-06-10,8.43,8.5065,8.414,8.49,20268,6.73851084321654,6.79966103058381,6.72572126154495,6.78647177448499,25355.6377626073,0.0,1.0
2025-06-11,8.45,8.5,8.3778,8.45,30679,6.75449782030602,6.79446526302973,6.69678483301299,6.75449782030602,38379.9886974062,0.0,1.0
2025-06-12,8.39,8.5,8.36,8.5,40396,6.70653688903758,6.79446526302973,6.68255642340335,6.79446526302973,50536.1329711014,0.0,1.0
2025-06-13,8.53,8.5399,8.4488,8.53,88530,6.81844572866395,6.82635928232324,6.75353860168065,6.81844572866395,110752.645111685,0.0,1.0
2025-06-16,8.44,8.4599,8.35,8.42,172909,6.74650433176128,6.76241137396531,6.67456293485861,6.7305173546718,216312.313493915,0.0,1.0
2025-06-17,8.4382,8.46,8.4001,8.42,34265,6.74506550382323,6.76249130885076,6.71461031246776,6.7305173546718,42866.1401191898,0.0,1.0
2025-06-18,8.39,8.5,8.39,8.49,137291,6.70653688903758,6.79446526302973,6.70653688903758,6.78647177448499,171753.545691046,0.0,1.0
2025-06-20,8.17,8.24,8.04,8.04,193380,6.7642498763306,6.82220550562597,6.6566179933535,6.6566179933535,233568.337788411,0.2922,1.0
2025-06-23,8.16,8.24,8.16,8.18,34868,6.75597050071698,6.82220550562597,6.75597050071698,6.77252925194423,42114.2869066413,0.0,1.0
2025-06-24,7.98,8.11,7.98,8.08,35536,6.60694173967175,6.71457362264886,6.60694173967175,6.68973549580799,42921.111033452,0.0,1.0
2025-06-25,7.67,7.98,7.65,7.98,49563,6.35028109564942,6.60694173967175,6.33372234442217,6.60694173967175,59863.2098759281,0.0,1.0
2025-06-26,7.56,7.6656,7.51,7.55,117648,6.25920796389956,6.34663817037942,6.21781108583144,6.25092858828593,142097.671962617,0.0,1.0
2025-06-27,7.46,7.57,7.43,7.51,40158,6.17641420776332,6.26748733951318,6.15157608092245,6.21781108583144,48503.6576114747,0.0,1.0
2025-06-30,7.45,7.5473,7.38,7.38,53328,6.1681348321497,6.24869315687025,6.11017920285433,6.11017920285433,64410.6542433568,0.0,1.0
2025-07-01,7.66,7.7,7.51,7.51,29275,6.34200172003579,6.37511922249029,6.21781108583144,6.21781108583144,35358.9465754252,0.0,1.0
2025-07-02,7.5303,7.6399,7.5001,7.6001,16788,6.23461821832709,6.32536017505241,6.20961450397395,6.29240826011019,20276.8913785905,0.0,1.0
2025-07-03,7.4681,7.55,7.37,7.55,28928,6.18312050201035,6.25092858828593,6.10189982724071,6.25092858828593,34939.8328448813,0.0,1.0
2025-07-07,7.52,7.54,7.4686,7.53,36758,6.22609046144506,6.24264921267231,6.18353447079104,6.23436983705869,44397.067744474,0.0,1.0
2025-07-08,7.435,7.52,7.43,7.49,33938,6.15571576872926,6.22609046144506,6.15157608092245,6.20125233460419,40991.0137959617,0.0,1.0
2025-07-09,7.32,7.41,7.24,7.41,83218,6.06050294917259,6.1350173296952,5.9942679442636,6.1350173296952,100512.410456489,0.0,1.0
2025-07-10,7.26,7.4188,7.2499,7.28,55107,6.01082669549084,6.14230318023519,6.00246452612108,6.02738544671809,66559.3670002376,0.0,1.0
2025-07-11,7.29,7.33,7.12,7.33,78834,6.03566482233172,6.06878232478621,5.89491543690011,6.06878232478621,95217.3251691567,0.0,1.0
2025-07-14,7.29,7.36,7.2,7.27,187105,6.03566482233172,6.09362045162708,5.9611504418091,6.01910607110447,225989.263842696,0.0,1.0
2025-07-15,7.02,7.0699,6.93,7.02,263501,5.81212168076387,5.85343576507586,5.73760730024126,5.81212168076387,318261.922513104,0.0,1.0
2025-07-16,6.97,7.08,6.95,7.03,163889,5.77072480269575,5.86179793444562,5.75416605146851,5.8204010563775,197948.501974376,0.0,1.0
2025-07-17,6.71,6.8,6.69,6.75,148372,5.69753512227132,5.77395511645976,5.68055290134056,5.73149956413285,174738.039983001,0.1716,1.0
2025-07-18,6.7605,6.7895,6.7021,6.71,159300,5.7404152301215,5.76503945047111,5.69082714500367,5.69753512227132,187607.970299599,0.0,1.0
2025-07-21,6.75,6.7999,6.74,6.74,94117,5.73149956413285,5.77387020535511,5.72300845366747,5.72300845366747,110841.803770793,0.0,1.0
2025-07-22,6.9,6.95,6.81,6.81,113612,5.85886622111358,5.90132177344049,5.78244622692514,5.78244622692514,133801.109363955,0.0,1.0
2025-07-23,6.9,6.9099,6.83,6.89,61528,5.85886622111358,5.86727242047431,5.79942844785591,5.8503751106482,72461.6647620447,0.0,1.0
2025-07-24,6.75,6.8299,6.75,6.75,41478,5.73149956413285,5.79934353675125,5.73149956413285,5.73149956413285,48848.7344136018,0.0,1.0
2025-07-25,6.75,6.77,6.7126,6.76,35630,5.73149956413285,5.74848178506361,5.69974281099232,5.73999067459823,41961.5315867841,0.0,1.0
2025-07-28,6.6722,6.73,6.6722,6.73,61629,5.66543872471218,5.71451734320209,5.66543872471218,5.71451734320209,72580.6126904832,0.0,1.0
2025-07-29,6.68,6.709,6.58,6.66,37500,5.67206179087518,5.69668601122478,5.58715068622136,5.65507956994441,44163.8348162897,0.0,1.0
2025-07-30,6.5887,6.66,6.5695,6.66,48735,5.59453795232624,5.65507956994441,5.5782350202327,5.65507956994441,57395.3197272502,0.0,1.0
2025-07-31,6.62,6.69,6.45,6.5,59582,5.62111512808288,5.68055290134056,5.47676625017139,5.5192218024983,70169.8561606448,0.0,1.0
2025-08-01,6.74,6.7992,6.66,6.74,98838,5.72300845366747,5.77327582762253,5.65507956994441,5.72300845366747,116401.736148599,0.0,1.0
2025-08-04,6.51,6.685,6.5,6.67,61979,5.52771291296368,5.67630734610787,5.5192218024983,5.66357068040979,72992.808482102,0.0,1.0
2025-08-05,6.58,6.6399,6.49,6.55,51331,5.58715068622136,5.63801243790899,5.51073069203292,5.56167735482521,60452.6347987992,0.0,1.0
2025-08-06,6.54,6.63,6.51,6.61,47531,5.55318624435983,5.62960623854827,5.52771291296368,5.6126240176175,55977.3662040818,0.0,1.0
2025-08-07,6.49,6.54,6.37,6.48,105007,5.51073069203292,5.55318624435983,5.40883736644833,5.50223958156754,123666.981401444,0.0,1.0
2025-08-08,6.43,6.48,6.39,6.48,39955,5.45978402924063,5.50223958156754,5.4258195873791,5.50223958156754,47055.0938689295,0.0,1.0
2025-08-11,6.46,6.48,6.4,6.48,59767,5.48525736063677,5.50223958156754,5.43431069784448,5.50223958156754,70387.7310790718,0.0,1.0
2025-08-12,6.44,6.5004,6.425,6.47,57921,5.46827513970601,5.51956144691691,5.45553847400793,5.49374847110215,68213.6927038485,0.0,1.0
2025-08-13,6.47,6.54,6.42,6.44,96963,5.49374847110215,5.55318624435983,5.45129291877524,5.46827513970601,114193.544407784,0.0,1.0
2025-08-14,6.31,6.39,6.265,6.33,76281,5.50962684767242,5.57947948599473,5.47033473861612,5.527090007253,87362.1977145952,0.1787,1.0
2025-08-15,6.36,6.3999,6.31,6.33,39399,5.55328474662386,5.58812374998712,5.50962684767242,5.527090007253,45122.4187904897,0.0,1.0
2025-08-18,6.3,6.37,6.2888,6.37,134507,5.50089526788213,5.56201632641415,5.49111589851701,5.56201632641415,154046.579462737,0.0,1.0
2025-08-19,6.47,6.47,6.325,6.35,112976,5.64933212431704,5.64933212431704,5.52272421735785,5.54455316683357,129387.811499641,0.0,1.0
2025-08-20,6.47,6.625,6.47,6.47,201895,5.64933212431704,5.78467161106652,5.64933212431704,5.64933212431704,231223.907756692,0.0,1.0
2025-08-21,6.44,6.49,6.4,6.42,48423,5.62313738494618,5.66679528389762,5.58821106578502,5.6056742253656,55457.3183352846,0.0,1.0
2025-08-22,6.38,6.58,6.33,6.53,62225,5.57074790620444,5.74537950201022,5.527090007253,5.70172160305878,71264.308973279,0.0,1.0
2025-08-25,6.28,6.383066,6.24,6.36,105464,5.48343210830155,5.57342500856814,5.44850578914039,5.55328474662386,120784.557357298,0.0,1.0
2025-08-26,6.24,6.32,6.23,6.29,55789,5.44850578914039,5.51835842746271,5.43977420935011,5.49216368809184,63893.3633316233,0.0,1.0
2025-08-27,6.27,6.309,6.24,6.277,59730,5.47470052851126,5.50875368969339,5.44850578914039,5.48081263436446,68406.8650056079,0.0,1.0
2025-08-28,6.31,6.4301,6.2,6.25,54816,5.50962684767242,5.61449312095379,5.41357946997924,5.45723736893068,62779.0174476377,0.0,1.0
2025-08-29,6.53,6.5399,6.45,6.45,82662,5.70172160305878,5.71036586705116,5.63186896473647,5.63186896473647,94670.1536094686,0.0,1.0
2025-09-02,6.54,6.66,6.54,6.58,156557,5.71045318284907,5.81523214033254,5.71045318284907,5.74537950201022,179299.741581834,0.0,1.0
2025-09-03,6.56,6.6278,6.5,6.5,82974,5.72791634242965,5.78711645340781,5.67552686368791,5.67552686368791,95027.4772639428,0.0,1.0
2025-09-04,6.56,6.6068,6.54,6.57,41025,5.72791634242965,5.7687801358482,5.71045318284907,5.73664792221993,46984.6247589998,0.0,1.0
2025-09-05,6.687,6.75,6.62,6.62,61010,5.83880740576632,5.89381635844514,5.78030582117138,5.78030582117138,69872.8082034511,0.0,1.0
2025-09-08,6.68,6.72,6.58,6.72,83038,5.83269529991311,5.86762161907427,5.74537950201022,5.86762161907427,95100.7744238351,0.0,1.0
2025-09-09,6.6,6.71,6.6,6.67,103829,5.7628426615908,5.85889003928398,5.7628426615908,5.82396372012283,118912.043975678,0.0,1.0
2025-09-10,6.39,6.44,6.295,6.44,305784,5.57947948599473,5.62313738494618,5.49652947798698,5.62313738494618,350204.667819769,0.0,1.0
2025-09-11,6.06,6.09,5.99,6.01,80095,5.54193369289649,5.56936900820786,5.47791795716996,5.49620816737754,87582.3723084494,0.287,1.0
2025-09-12,6.05,6.1,6.02,6.02,86735,5.5327885877927,5.57851411331165,5.50535327248133,5.50535327248133,94843.0871112224,0.0,1.0
2025-09-15,6.09,6.1586,6.06,6.09,49879,5.56936900820786,5.63210442921985,5.54193369289649,5.56936900820786,54541.7460312522,0.0,1.0
2025-09-16,6.18,6.18,6.09,6.09,61530,5.65167495414196,5.65167495414196,5.56936900820786,5.56936900820786,67281.8948515999,0.0,1.0
2025-09-17,6.24,6.2699,6.21,6.25,98475,5.7065455847647,5.73388944902503,5.67911026945333,5.71569068986849,107680.555753475,0.0,1.0
2025-09-18,6.14,6.21,6.1135,6.15,50668,5.6150945337268,5.67911026945333,5.59086000520176,5.62423963883059,55404.5026546541,0.0,1.0
2025-09-19,6.17,6.2,6.1,6.2,29617,5.64252984903817,5.66996516434954,5.57851411331165,5.66996516434954,32385.6310713446,0.0,1.0
2025-09-22,6.05,6.21,5.93,6.21,62958,5.5327885877927,5.67911026945333,5.42304732654722,5.67911026945333,68843.385926654,0.0,1.0
2025-09-23,6.1,6.14,5.98,5.98,46054,5.57851411331165,5.6150945337268,5.46877285206617,5.46877285206617,50359.1806516427,0.0,1.0
2025-09-24,6.17,6.19,6.08,6.08,34898,5.64252984903817,5.66082005924575,5.56022390310407,5.56022390310407,38160.3049980681,0.0,1.0
2025-09-25,6.17,6.2601,6.08,6.24,40300,5.64252984903817,5.72492724602332,5.56022390310407,5.7065455847647,44067.2901433362,0.0,1.0
2025-09-26,6.14,6.22,6.14,6.16,28648,5.6150945337268,5.68825537455712,5.6150945337268,5.63338474393438,31326.0478418436,0.0,1.0
2025-09-29,6.03,6.08,5.97,6.07,190658,5.51449837758512,5.56022390310407,5.45962774696238,5.55107879800028,208480.928142635,0.0,1.0
2025-09-30,5.92,6.06,5.885,6.06,92431,5.41390222144343,5.54193369289649,5.38189435358017,5.54193369289649,101071.555713119,0.0,1.0
2025-10-01,5.87,5.98,5.86,5.93,36400,5.36817669592449,5.46877285206617,5.3590315908207,5.42304732654722,39802.713677852,0.0,1.0
2025-10-02,5.84,5.845,5.77,5.81,215891,5.34074138061312,5.34531393316501,5.27672564488659,5.31330606530175,236072.737874317,0.0,1.0
2025-10-03,5.85,5.93,5.81,5.81,28736,5.34988648571691,5.42304732654722,5.31330606530175,5.31330606530175,31422.2741826032,0.0,1.0
2025-10-06,5.92,5.967,5.9,5.9,84593,5.41390222144343,5.45688421543124,5.39561201123585,5.39561201123585,92500.8504986412,0.0,1.0
2025-10-07,5.97,5.99,5.86,5.99,100514,5.45962774696238,5.47791795716996,5.3590315908207,5.47791795716996,109910.163808121,0.0,1.0
2025-10-08,5.86,5.9193,5.86,5.88,155979,5.3590315908207,5.41326206408617,5.3590315908207,5.37732180102828,170560.095515321,0.0,1.0
2025-10-09,5.62,5.6383,5.53,5.62,169277,5.28971169413397,5.30693620018426,5.20500100864072,5.28971169413397,179846.614524377,0.1642,1.0
2025-10-10,5.79,5.83,5.53,5.55,167816,5.44972076673233,5.48736996028488,5.20500100864072,5.223825605417,178294.39004131,0.0,1.0
2025-10-13,5.75,5.76,5.67,5.75,103333,5.41207157317977,5.42148387156791,5.33677318607466,5.41207157317977,109785.087274984,0.0,1.0
2025-10-14,5.865,5.87,5.788,5.79,85090,5.52031300464337,5.52501915383744,5.4478383070547,5.44972076673233,90402.9988118836,0.0,1.0
2025-10-15,5.88,5.9,5.79,5.84,44058,5.53443145222558,5.55325604900186,5.44972076673233,5.49678225867302,46808.9707563047,0.0,1.0
2025-10-16,5.8,5.81,5.731,5.8,74253,5.51447737964272,5.5239850992628,5.44887411426421,5.51447737964272,78097.5911860396,0.0588,1.0
2025-10-17,5.75,5.8202,5.75,5.8,48524,5.46693878154236,5.53368297327527,5.46693878154236,5.51447737964272,51036.4229689222,0.0,1.0
2025-10-20,5.7902,5.82,5.7491,5.76,33784,5.50515981441505,5.53349281888287,5.46608308677655,5.47644650116243,35533.231258389,0.0,1.0
2025-10-21,5.82,5.87,5.77,5.77,68226,5.53349281888287,5.58103141698324,5.4859542207825,5.4859542207825,71758.5317261085,0.0,1.0
2025-10-22,5.86,5.94,5.79,5.87,115855,5.57152369736317,5.64758545432375,5.50496966002265,5.58103141698324,121853.614357112,0.0,1.0
2025-10-23,5.84,5.85,5.779,5.85,34088,5.59339145248934,5.60296917757921,5.53496732944107,5.60296917757921,35590.9150451829,0.043,1.0
2025-10-24,5.67,5.74,5.66,5.74,94613,5.43057012596139,5.49761420159055,5.42099240087151,5.49761420159055,98784.4181286637,0.0,1.0
2025-10-27,5.59,5.65,5.53,5.65,97861,5.35394832524236,5.41141467578163,5.29648197470309,5.41141467578163,102175.620078522,0.0,1.0
2025-10-28,5.29,5.53,5.22,5.53,86940,5.06661657254599,5.29648197470309,4.99957249691684,5.29648197470309,90773.1211578327,0.0,1.0
2025-10-29,5.09,5.155,4.98,5.08,138192,4.87506207074841,4.93731728383262,4.76970709475974,4.86548434565853,144284.78443804,0.0,1.0
2025-10-30,5.16,5.1899,5.06,5.06,73268,4.9869298997982,5.01582703235711,4.89028397150754,4.89028397150754,75810.7468114398,0.0468,1.0
2025-10-31,5.16,5.18,5.06,5.06,41967,4.9869298997982,5.00625908545633,4.89028397150754,4.89028397150754,43423.4537783984,0.0,1.0
2025-11-03,5.11,5.12,5.0,5.12,43866,4.93860693565287,4.94827152848193,4.83229641453314,4.94827152848193,45388.3580776139,0.0,1.0
2025-11-04,5.23,5.2497,5.14,5.21,91820,5.05458204960166,5.07362129747492,4.96760071414007,5.03525286394353,95006.5891279468,0.0,1.0
2025-11-05,5.29,5.32,5.19,5.25,37681,5.11256960657606,5.14156338506326,5.0159236782854,5.07391123525979,38988.7092673727,0.0,1.0
2025-11-06,5.31,5.35,5.2319,5.29,69142,5.17442300068208,5.21340170501867,5.09831708046489,5.15493364851379,70953.6154952163,0.044,1.0
2025-11-07,5.36,5.51,5.34,5.47,150219,5.22314638110282,5.36931652236502,5.20365702893452,5.33033781802844,154154.944405367,0.0,1.0
2025-11-10,5.1,5.26,5.0645,5.26,94371,4.96978480291499,5.12569962026135,4.93519120281627,5.12569962026135,96843.6499942013,0.0,1.0
2025-11-11,5.245,5.2952,5.13,5.13,61295,5.11108260613513,5.16000088007755,4.99901883116744,4.99901883116744,62901.0133027578,0.0,1.0
2025-11-12,5.26,5.31,5.2,5.21,76170,5.12569962026135,5.17442300068208,5.06723156375647,5.07697623984061,78165.758761254,0.0,1.0
2025-11-13,5.35,5.4,5.21,5.21,118837,5.29788804666823,5.347401019067,5.15925172395167,5.15925172395167,120005.923945454,0.0867,1.0
2025-11-14,5.3,5.4799,5.265,5.46,130369,5.24837507426946,5.42652274896023,5.21371599359032,5.40681658594552,131651.356890909,0.0,1.0
2025-11-17,5.36,5.41,5.3055,5.37,89006,5.30779064114798,5.35730361354675,5.25382150123332,5.31769323562773,89881.4953818182,0.0,1.0
2025-11-18,5.49,5.5,5.4065,5.46,99716,5.43652436938478,5.44642696386453,5.35383770547884,5.40681658594552,100696.842836364,0.0,1.0
2025-11-19,5.32,5.47,5.3,5.47,251580,5.26818026322897,5.41671918042527,5.24837507426946,5.41671918042527,254054.632363636,0.0,1.0
2025-11-20,5.5,5.51,5.04,5.04,175605,5.5,5.51,5.04,5.04,175605,0.0541,1.0
2025-11-21,5.585,5.5899,5.45,5.45,129175,5.585,5.5899,5.45,5.45,129175,0.0,1.0
2025-11-24,5.51,5.6374,5.505,5.62,82101,5.51,5.6374,5.505,5.62,82101,0.0,1.0
2025-11-25,5.63,5.76,5.63,5.67,107824,5.63,5.76,5.63,5.67,107824,0.0,1.0
2025-11-26,5.61,5.6249,5.53,5.61,126239,5.61,5.6249,5.53,5.61,126239,0.0,1.0