date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-10,20.007,20.218,19.85,19.85,21918,5.68093428209917,5.74084716926481,5.63635455089061,5.63635455089061,77190.3712003449,0.0,1.0
2024-07-11,20.1995,20.229,19.5501,20.02,11043,5.73559414361284,5.74397058992273,5.5511987458623,5.68462559742217,38891.0151092896,0.0,1.0
2024-07-12,20.0989,20.3,19.92,20.3,11181,5.70702904195946,5.76413085053297,5.65623086416831,5.76413085053297,39377.0207314106,0.0,1.0
2024-07-15,18.65,19.75,18.14,19.75,17218,5.29561775184433,5.60795981763676,5.15080461224966,5.60795981763676,60638.0058092681,0.0,1.0
2024-07-16,17.77,18.9,17.67,18.2,15896,5.04574409921039,5.36660458497897,5.01734936595653,5.16784145220197,55982.212820544,0.0,1.0
2024-07-17,17.8177,18.24,17.4043,17.92,12898,5.05928838697248,5.17919934550352,4.94190455970103,5.08833619909117,45423.9167689592,0.0,1.0
2024-07-18,19.1239,19.265,17.5771,18.11,10408,5.43018039273436,5.47024536135555,4.9909706587637,5.1422861922735,36654.684891559,0.0,1.0
2024-07-19,17.53,18.74,17.45,18.74,14947,4.97759673940113,5.3211730117728,4.95488095279805,5.3211730117728,52640.0437234947,0.0,1.0
2024-07-22,17.0853,17.7697,17.06,17.55,13385,4.85132536062123,5.04565891501063,4.844141493108,4.9832756860519,47139.0235658645,0.0,1.0
2024-07-23,17.5505,17.64,16.76,17.14,23075,4.98341765971817,5.00883094598037,4.75895729334643,4.86685727971109,81265.0705104462,0.0,1.0
2024-07-24,18.3658,18.4,17.18,18.01,37088,5.21491991993687,5.22463091870969,4.87821517301263,5.11389145901965,130615.771834948,0.0,1.0
2024-07-25,19.19,19.37,18.74,18.74,39533,5.44894931141516,5.5000598312721,5.3211730117728,5.3211730117728,139226.523618178,0.0,1.0
2024-07-26,18.5799,18.975,18.18,18.975,25639,5.27571304383338,5.38790063491937,5.1621625055512,5.38790063491937,90294.9140982591,0.0,1.0
2024-07-29,19.32,19.32,17.97,18.435,31993,5.48586246464517,5.48586246464517,5.1025335657181,5.23456907534854,112672.303395047,0.0,1.0
2024-07-30,19.9031,20.0,19.0962,19.36,21938,5.65143215424841,5.6789466507714,5.42231505162304,5.49722035794671,77260.8067977538,0.0,1.0
2024-07-31,20.06,20.06,19.415,19.71,24333,5.69598349072371,5.69598349072371,5.51283746123634,5.59660192433521,85695.4695874621,0.0,1.0
2024-08-01,20.8,20.8,19.4462,19.74,32541,5.90610451680226,5.90610451680226,5.52169661801154,5.60512034431137,114602.238764049,0.0,1.0
2024-08-02,21.1,21.179,19.88,19.88,27018,5.99128871656383,6.01372055583437,5.64487297086677,5.64487297086677,95151.4485395984,0.0,1.0
2024-08-05,21.7148,23.17,21.36,23.17,60630,6.16585953660854,6.57905969491867,6.06511502302385,6.57905969491867,213525.513544891,0.0,1.0
2024-08-06,21.72,22.68,21.54,22.68,195389,6.16733606273774,6.43992550197477,6.1162255428808,6.43992550197477,688117.047105767,0.0,1.0
2024-08-07,20.35,20.3686,19.3983,19.46,74931,6.31567014925589,6.32144270280754,6.02030782586292,6.03945656533266,241438.487755675,1.8924,1.0
2024-08-08,20.2815,20.99,20.2006,20.99,79927,6.29441101386404,6.51429564780742,6.26930350943776,6.51429564780742,257536.320225913,0.0,1.0
2024-08-09,20.22,20.4631,19.79,20.34,71275,6.27532434486261,6.35077099907804,6.14187283802329,6.31256662584102,229658.328526054,0.0,1.0
2024-08-12,20.433,20.63,20.01,20.25,48151,6.34142939359929,6.40256880487219,6.21015035315038,6.28463491510721,155149.465827541,0.0,1.0
2024-08-13,19.9751,20.39,19.75,20.37,51499,6.1993190564325,6.32808424291536,6.12945874436382,6.32187719608562,165937.204640663,0.0,1.0
2024-08-14,20.1599,20.45,19.75,19.84,44422,6.25667216913925,6.34670538340457,6.12945874436382,6.15739045509763,143134.090070633,0.0,1.0
2024-08-15,20.01,20.29,19.46,20.29,68205,6.21015035315038,6.29704900876668,6.03945656533266,6.29704900876668,219766.34580315,0.0,1.0
2024-08-16,19.57,20.23,19.51,20.23,32241,6.0735953228962,6.27842786827748,6.054974182407,6.27842786827748,103885.151455749,0.0,1.0
2024-08-19,19.6324,19.919,19.48,19.8,34433,6.09296130900498,6.18190829007509,6.04566361216239,6.14497636143816,110948.091562787,0.0,1.0
2024-08-20,20.093,20.3885,19.42,19.75,58251,6.23590959749379,6.32761871440313,6.02704247167319,6.12945874436382,187693.122342633,0.0,1.0
2024-08-21,19.5884,20.24,19.5884,20.24,42641,6.07930580597956,6.28153139169234,6.07930580597956,6.28153139169234,137395.451233665,0.0,1.0
2024-08-22,20.1638,20.195,19.55,19.78,29881,6.25788254327105,6.26756553632544,6.06738827606647,6.13876931460843,96280.8911215295,0.0,1.0
2024-08-23,19.3239,20.16,19.28,20.16,61763,5.99721761165631,6.2567032043734,5.98359314386504,6.2567032043734,199009.292806098,0.0,1.0
2024-08-26,19.84,19.93,19.42,19.78,40458,6.15739045509763,6.18532216583144,6.02704247167319,6.13876931460843,130361.510424512,0.0,1.0
2024-08-27,20.34,20.48,20.14,20.47,57601,6.31256662584102,6.35601595364917,6.25049615754367,6.3529124302343,185598.728606513,0.0,1.0
2024-08-28,20.78,20.8481,20.27,20.27,77155,6.4491216560952,6.47025665055045,6.29084196193695,6.29084196193695,248604.536477414,0.0,1.0
2024-08-29,20.95,21.05,20.56,20.85,149945,6.50188155414795,6.53291678829663,6.38084414096811,6.47084631999928,483144.413480732,0.0,1.0
2024-08-30,21.2,21.2495,21.04,21.15,70522,6.57946963951965,6.59483208042324,6.52981326488176,6.56395202244531,227232.053936364,0.0,1.0
2024-09-03,22.03,22.1184,21.44,21.6,175438,6.83706208295367,6.8644972299411,6.65395420147647,6.70361057611436,565286.535811348,0.0,1.0
2024-09-04,22.46,22.53,22.2,22.31,91277,6.97051358979299,6.99223825369706,6.88982198100642,6.92396073856997,294107.657002772,0.0,1.0
2024-09-05,22.69,22.85,22.47,22.85,350806,7.04189462833494,7.09155100297283,6.97361711320785,7.09155100297283,1130347.52152804,0.0,1.0
2024-09-06,21.05,21.16,20.59,20.76,155962,7.11367912492084,7.15085274505106,6.95822580437625,7.01567594457751,461505.227091127,1.8713,1.0
2024-09-09,20.97,21.33,20.64,21.33,176330,7.08664376482612,7.20830288525232,6.97512290443544,7.20830288525232,521775.924218582,0.0,1.0
2024-09-10,20.79,21.57,20.66,21.18,111049,7.02581420461302,7.28940896553646,6.98188174445912,7.15761158507474,328603.723748366,0.0,1.0
2024-09-11,20.9411,21.5837,20.74,21.09,117342,7.07687724099191,7.29403877095268,7.00891710455383,7.12719680496819,347225.262290347,0.0,1.0
2024-09-12,20.21,20.9999,19.93,20.7,93457,6.82980784392637,7.09674823066152,6.73518408359488,6.99539942450648,276547.4539199,0.0,1.0
2024-09-13,20.23,20.39,19.651,20.35,79184,6.83656668395005,6.89063740413947,6.64089826526458,6.87711972409212,234312.395980968,0.0,1.0
2024-09-16,20.51,21.0,20.3742,20.83,58637,6.93119044428154,7.09678202486164,6.88529792052076,7.03933188466038,173512.022165286,0.0,1.0
2024-09-17,20.44,20.6183,19.92,20.41,58510,6.90753450419867,6.96778956300975,6.73180466358304,6.89739624416315,173136.218034533,0.0,1.0
2024-09-18,20.54,20.74,19.81,20.74,59417,6.94132870431705,7.00891710455383,6.69463104345281,7.00891710455383,175820.110527395,0.0,1.0
2024-09-19,19.86,20.0392,19.14,19.85,239512,6.71152814351201,6.77208735012416,6.46820990265961,6.70814872350017,708736.999724612,0.0,1.0
2024-09-20,19.72,20.2026,19.5,19.66,75284,6.66421626334627,6.82730707311761,6.58986902308581,6.64393974327523,222771.954170429,0.0,1.0
2024-09-23,19.81,19.9589,19.5,19.78,93234,6.69463104345281,6.7449506074291,6.58986902308581,6.6844927834173,275887.577375349,0.0,1.0
2024-09-24,19.75,20.3807,19.725,20.04,55235,6.67435452338178,6.88749454352846,6.66590597335219,6.77235770372511,163445.206001323,0.0,1.0
2024-09-25,20.12,20.22,19.6,20.0,65416,6.79939306381982,6.83318726393821,6.6236632232042,6.75884002367775,193571.67730212,0.0,1.0
2024-09-26,19.06,20.02,18.848,20.02,155114,6.4411745425649,6.76559886370143,6.36953083831392,6.76559886370143,458995.920769245,0.0,1.0
2024-09-27,18.0,19.07,17.8909,18.95,150206,6.08295602130998,6.44455396257674,6.04608654898082,6.40400092243467,444472.718613828,0.0,1.0
2024-09-30,19.15,19.21,18.62,18.76,112259,6.47158932267145,6.49186584274248,6.29248006204399,6.33979194220973,332184.219797276,0.0,1.0
2024-10-01,20.2123,20.38,19.175,19.2,190504,6.83058511052909,6.88725798412763,6.48003787270105,6.48848642273064,563718.032480784,0.0,1.0
2024-10-02,20.42,20.435,20.02,20.43,177759,6.90077566417499,6.90584479419274,6.76559886370143,6.90415508418683,526004.460461469,0.0,1.0
2024-10-03,20.52,20.5883,20.335,20.42,49706,6.93456986429338,6.95765130297424,6.87205059407436,6.90077566417499,147084.41041915,0.0,1.0
2024-10-04,20.02,20.58,20.02,20.58,85397,6.76559886370143,6.95484638436441,6.76559886370143,6.95484638436441,252697.207511451,0.0,1.0
2024-10-07,20.3,20.42,19.56,20.27,105561,6.86022262403292,6.90077566417499,6.61014554315684,6.8500843639974,312364.250759585,0.0,1.0
2024-10-08,20.46,20.67,20.225,20.66,55599,6.91429334422234,6.98526116447096,6.83487697394413,6.98188174445912,164522.31390364,0.0,1.0
2024-10-09,20.64,20.69,20.1043,20.66,87853,6.97512290443544,6.99202000449464,6.79408737440123,6.98188174445912,259964.726764448,0.0,1.0
2024-10-10,20.99,21.17,20.6852,20.77,102328,7.0934026048498,7.1542321650629,6.99039788288895,7.01905536458935,302797.520407412,0.0,1.0
2024-10-11,19.75,20.94,19.39,20.94,243204,6.67435452338178,7.07650550479061,6.55269540295558,7.07650550479061,719661.951305257,0.0,1.0
2024-10-14,17.79,19.75,17.62,19.29,466911,6.01198820106136,6.67435452338178,5.9545380608601,6.51890120283719,1381630.57082075,0.0,1.0
2024-10-15,17.85,18.27,17.23,18.06,302919,6.0322647211324,6.17420036162963,5.82274068039839,6.10323254138101,896363.869950482,0.0,1.0
2024-10-16,16.98,17.76,16.85,17.4,1148268,5.73825518010241,6.00184994102585,5.69432271994851,5.88019082059965,3397825.65048842,0.0,1.0
2024-10-17,15.78,15.935,15.51,15.55,286161,5.82318000499992,5.88037854117071,5.72354384521856,5.73830475777876,775456.121246944,1.4513,1.0
2024-10-18,14.95,15.59,14.94,15.5,537386,5.51689106937572,5.75306567033896,5.51320084123567,5.71985361707851,1456240.58894262,0.0,1.0
2024-10-21,15.27,15.58,15.08,15.31,310532,5.63497836985734,5.74937544219891,5.56486403519638,5.64973928241754,841498.108557966,0.0,1.0
2024-10-22,15.43,15.63,15.15,15.45,153095,5.69402202009815,5.76782658289916,5.59069563217673,5.70140247637825,414865.949176516,0.0,1.0
2024-10-23,16.0,16.1499,15.49,15.55,340112,5.90436502408104,5.9596815439004,5.71616338893846,5.73830475777876,921655.754311526,0.0,1.0
2024-10-24,15.55,15.93,15.4074,15.66,124632,5.73830475777876,5.87853342710068,5.68568210450164,5.77889726731932,337735.216550295,0.0,1.0
2024-10-25,15.8,15.85,15.2896,15.5,97422,5.83056046128003,5.84901160198028,5.64221121701184,5.71985361707851,263999.937951432,0.0,1.0
2024-10-28,15.25,15.5,15.1,15.5,210475,5.62759791357724,5.71985361707851,5.57224449147648,5.71985361707851,570357.690668716,0.0,1.0
2024-10-29,14.98,15.19,14.77,15.0,190052,5.52796175379587,5.60545654473694,5.45046696285481,5.53534221007597,515014.228896405,0.0,1.0
2024-10-30,15.46,15.55,14.99,15.32,136852,5.7050927045183,5.73830475777876,5.53165198193592,5.65342951055759,370849.70036059,0.0,1.0
2024-10-31,16.83,16.83,15.92,15.97,424442,6.21065395970524,6.21065395970524,5.87484319896063,5.89329433966089,1150178.21091726,0.0,1.0
2024-11-01,17.05,17.27,16.67,16.71,396532,6.29183897878636,6.37302399786747,6.15161030946443,6.16637122202463,1074546.03062714,0.0,1.0
2024-11-04,16.78,17.51,16.78,17.2,138696,6.19220281900499,6.46158947322869,6.19220281900499,6.34719240088712,375846.681387282,0.0,1.0
2024-11-05,16.25,16.9,16.0,16.9,123318,5.9966207275823,6.2364855566856,5.90436502408104,6.2364855566856,334174.461089843,0.0,1.0
2024-11-06,11.61,14.23,11.425,14.23,1528234,4.2843548705988,5.25119464329207,4.21608565000787,5.25119464329207,4141299.51320307,0.0,1.0
2024-11-07,11.44,12.1896,11.19,12.1,817730,4.22162099221794,4.49824049359614,4.12936528871668,4.46517604946129,2215933.45713519,0.0,1.0
2024-11-08,10.59,11.4,10.45,11.4,824483,3.90795160031364,4.20686007965774,3.85628840635293,4.20686007965774,2234233.13873674,0.0,1.0
2024-11-11,9.28,9.9,8.9501,9.73,1453448,3.424531713967,3.65332585865014,3.30279108762673,3.59059198026928,3938639.95622789,0.0,1.0
2024-11-12,9.36,9.6,9.23,9.59,1473121,3.45405353908741,3.54261901444862,3.40608057326675,3.53892878630857,3991951.02333099,0.0,1.0
2024-11-13,9.95,9.98,9.13,9.34,1127140,3.6717769993504,3.68284768377055,3.36917829186624,3.44667308280731,3054391.10326802,0.0,1.0
2024-11-14,9.27,9.3899,9.08,9.08,557578,3.68867824423183,3.73638833284924,3.61307426727346,3.61307426727346,1401246.65741248,0.7258,1.0
2024-11-15,8.77,9.35,8.74,9.17,610437,3.48972041013087,3.72051149768798,3.47778294008481,3.64888667741164,1534086.36246571,0.0,1.0
2024-11-18,8.39,9.15,8.31,8.83,595231,3.33851245621414,3.6409283640476,3.30667920275798,3.51359535022298,1495872.23516403,0.0,1.0
2024-11-19,8.4,8.5648,8.34,8.5,284315,3.34249161289615,3.40806811501583,3.31861667280404,3.38228317971635,714510.693395778,0.0,1.0
2024-11-20,8.47,8.77,8.07,8.28,451001,3.37034570967029,3.48972041013087,3.21117944238952,3.29474173271192,1133408.49843374,0.0,1.0
2024-11-21,8.98,9.08,8.31,8.31,308070,3.57328270045327,3.61307426727346,3.30667920275798,3.30667920275798,774209.27251266,0.0,1.0
2024-11-22,8.87,8.95,8.74,8.95,210329,3.52951197695106,3.56134523040721,3.47778294008481,3.56134523040721,528576.823703428,0.0,1.0
2024-11-25,8.74,9.06,8.63,8.78,226449,3.47778294008481,3.60511595390942,3.4340122165826,3.49369956681288,569087.920119516,0.0,1.0
2024-11-26,9.02,9.09,8.75,8.93,207820,3.58919932718135,3.61705342395548,3.48176209676683,3.55338691704317,522271.467567699,0.0,1.0
2024-11-27,8.76,9.0304,8.68,8.89,156141,3.48574125344885,3.59333765013065,3.45390799999269,3.5374702903151,392397.214981657,0.0,1.0
2024-11-29,9.0,9.01,8.65,8.76,97560,3.58124101381731,3.58522017049933,3.44197052994664,3.48574125344885,245177.578557909,0.0,1.0
2024-12-02,8.99,8.99,8.77,8.98,169435,3.57726185713529,3.57726185713529,3.48972041013087,3.57328270045327,425806.304048374,0.0,1.0
2024-12-03,8.87,9.07,8.725,9.07,173518,3.52951197695106,3.60909511059144,3.47181420506178,3.60909511059144,436067.272203888,0.0,1.0
2024-12-04,8.36,8.81,8.33,8.78,347113,3.32657498616808,3.50563703685894,3.31463751612202,3.49369956681288,872328.052746736,0.0,1.0
2024-12-05,8.51,8.5651,7.95,8.16,625544,3.38626233639837,3.40818748971629,3.16342956220529,3.24699185252769,1572051.69333158,0.0,1.0
2024-12-06,8.36,8.44,8.0601,8.44,331474,3.32657498616808,3.35840823962423,3.20724007727432,3.35840823962423,833025.755175322,0.0,1.0
2024-12-09,8.65,8.65,8.24,8.24,400798,3.44197052994664,3.44197052994664,3.27882510598385,3.27882510598385,1007243.57452699,0.0,1.0
2024-12-10,8.76,8.76,8.545,8.57,355536,3.48574125344885,3.48574125344885,3.40018938478543,3.41013727649048,893495.854552735,0.0,1.0
2024-12-11,8.51,8.6,8.335,8.6,920629,3.38626233639837,3.42207474653654,3.31662709446303,3.42207474653654,2313628.42322867,0.0,1.0
2024-12-12,7.85,7.95,7.61,7.78,374765,3.39509606423245,3.43834569562394,3.29129694889286,3.3648213222584,866516.055611255,0.6822,1.0
2024-12-13,7.85,8.0,7.76,7.77,461352,3.39509606423245,3.45997051131969,3.3561713959801,3.36049635911925,1066718.91795756,0.0,1.0
2024-12-16,7.79,7.82,7.57,7.8,616116,3.36914628539755,3.382121174815,3.27399709633626,3.3734712485367,1424557.80587564,0.0,1.0
2024-12-17,7.92,8.07,7.65,7.79,233932,3.4253708062065,3.49024525329374,3.30859680144946,3.36914628539755,540887.846840692,0.0,1.0
2024-12-18,8.43,8.5045,7.9,7.95,473800,3.64594392630313,3.67816490168979,3.4167208799282,3.43834569562394,1095500.66614709,0.0,1.0
2024-12-19,8.55,8.6052,8.2701,8.3,340877,3.69784348397292,3.72171728050103,3.57678776570812,3.58971940549418,788161.630591432,0.0,1.0
2024-12-20,8.67,8.75,8.56,8.7,345253,3.74974304164272,3.78434274675591,3.70216844711207,3.76271793106017,798279.635899704,0.0,1.0
2024-12-23,8.75,8.88,8.67,8.67,424833,3.78434274675591,3.84056726756486,3.74974304164272,3.74974304164272,982281.204097226,0.0,1.0
2024-12-24,8.58,8.74,8.49,8.73,220291,3.71081837339037,3.78001778361676,3.67189370513802,3.77569282047762,509347.693639105,0.0,1.0
2024-12-26,8.79,8.8,8.65,8.76,196276,3.80164259931251,3.80596756245166,3.74109311536442,3.78866770989506,453821.20884062,0.0,1.0
2024-12-27,8.91,8.97,8.79,8.79,425390,3.85354215698231,3.87949193581721,3.80164259931251,3.80164259931251,983569.076345101,0.0,1.0
2024-12-30,9.17,9.33,9.04,9.04,396152,3.9659911986002,4.03519060882659,3.90976667779125,3.90976667779125,915966.188044535,0.0,1.0
2024-12-31,9.33,9.3699,9.01,9.01,200969,4.03519060882659,4.0524472117518,3.8967917883738,3.8967917883738,464672.16837255,0.0,1.0
2025-01-02,9.24,9.3,9.09,9.24,238396,3.99626594057425,4.02221571940914,3.931391493487,3.99626594057425,551209.322091179,0.0,1.0
2025-01-03,8.91,9.22,8.88,9.15,397015,3.85354215698231,3.98761601429595,3.84056726756486,3.9573412723219,917961.580773291,0.0,1.0
2025-01-06,8.44,8.87,8.24,8.71,578836,3.65026888944228,3.83624230442571,3.56376962665928,3.76704289419932,1338360.53944684,0.0,1.0
2025-01-07,9.01,9.06,8.42,8.48,675900,3.8967917883738,3.91841660406955,3.64161896316398,3.66756874199887,1562787.88570877,0.0,1.0
2025-01-08,8.37,8.58,8.2524,8.34,357449,3.9024142404547,4.00032427516145,3.84758462101892,3.88842709263945,766665.952318634,0.653,1.0
2025-01-10,8.46,8.68,8.37,8.53,476482,3.94437568390045,4.04694810121228,3.9024142404547,3.97701236213603,1021971.040044,0.0,1.0
2025-01-13,8.62,8.84,8.62,8.69,330168,4.01897380558178,4.12154622289361,4.01897380558178,4.05161048381736,708152.95089688,0.0,1.0
2025-01-14,8.53,8.64,8.36,8.45,248135,3.97701236213603,4.02829857079195,3.89775185784961,3.93971330129536,532206.429668524,0.0,1.0
2025-01-15,8.06,8.3299,7.97,8.3,374108,3.75788037969712,3.88371808620831,3.71591893625137,3.86977756221912,802396.610677381,0.0,1.0
2025-01-16,7.91,8.2,7.81,8.14,185522,3.68794464062087,3.82315373616828,3.64132081457003,3.79517944053778,397912.43172049,0.0,1.0
2025-01-17,7.59,7.72,7.5,7.7,408116,3.5387483972582,3.59935937112429,3.49678695381245,3.59003460591412,875337.857418742,0.0,1.0
2025-01-21,7.61,8.06,7.435,7.53,445405,3.54807316246837,3.75788037969712,3.46648146687941,3.5107741016277,955316.278664876,0.0,1.0
2025-01-22,7.62,7.78,7.5599,7.74,276606,3.55273554507345,3.62733366675479,3.5247146256169,3.60868413633445,593271.774174912,0.0,1.0
2025-01-23,7.63,7.752,7.47,7.73,297503,3.55739792767854,3.61427899546055,3.4827998059972,3.60402175372937,638092.205636749,0.0,1.0
2025-01-24,7.57,7.59,7.32,7.58,572056,3.52942363204804,3.5387483972582,3.41286406692095,3.53408601465312,1226960.65178414,0.0,1.0
2025-01-27,7.93,8.09,7.7399,7.77,424413,3.69726940583103,3.77186752751237,3.6086375125084,3.6226712841497,910292.088721492,0.0,1.0
2025-01-28,7.92,7.95,7.83,7.92,177877,3.69260702322595,3.7065941710412,3.6506455797802,3.69260702322595,381515.236021311,0.0,1.0
2025-01-29,7.76,7.98,7.69,7.93,192471,3.61800890154462,3.72058131885645,3.58537222330904,3.69726940583103,412816.828439077,0.0,1.0
2025-01-30,7.57,7.74,7.43,7.74,409443,3.52942363204804,3.60868413633445,3.46415027557687,3.60868413633445,878184.041682025,0.0,1.0
2025-01-31,7.72,7.78,7.5,7.52,311464,3.59935937112429,3.62733366675479,3.49678695381245,3.50611171902262,668036.12311958,0.0,1.0
2025-02-03,7.9,8.0434,7.775,8.04,490299,3.68328225801578,3.75014082457268,3.62500247545224,3.74855561448695,1051606.10256533,0.0,1.0
2025-02-04,7.93,7.93,7.7813,7.91,417847,3.69726940583103,3.69726940583103,3.62793977649345,3.68794464062087,896209.160407456,0.0,1.0
2025-02-05,8.01,8.01,7.86,7.96,653107,3.7345684666717,3.7345684666717,3.66463272759545,3.71125655364628,1400800.95376114,0.0,1.0
2025-02-06,7.46,7.51,7.3301,7.43,595170,3.7344752190196,3.75950521378515,3.66944729261871,3.71945722216027,1188913.55266929,0.5498,1.0
2025-02-07,7.4,7.497649,7.2701,7.41,559448,3.70443922530094,3.75332230447816,3.63941129890005,3.70944522425405,1117555.16779026,0.0,1.0
2025-02-10,7.34,7.46,7.2201,7.32,366474,3.67440323158229,3.7344752190196,3.6143813041345,3.66439123367607,732069.669675762,0.0,1.0
2025-02-11,7.63,7.6577,7.38,7.38,270958,3.81957720122246,3.83344381832257,3.69442722739472,3.69442722739472,541266.593417283,0.0,1.0
2025-02-12,7.45,7.6789,7.42,7.66,167894,3.72946922006649,3.84405653610316,3.71445122320716,3.83459519808179,335385.607493417,0.0,1.0
2025-02-13,6.89,7.3,6.7701,7.3,614870,3.44913327869236,3.65437923576985,3.38911135124458,3.65437923576985,1228266.33756702,0.0,1.0
2025-02-14,7.47,7.56,7.11,7.12,568365,3.73948121797271,3.78453520855069,3.55926525566077,3.56427125461388,1135367.79636554,0.0,1.0
2025-02-18,7.71,7.78,7.47,7.48,282150,3.85962519284733,3.8946671855191,3.73948121797271,3.74448721692582,563623.769487103,0.0,1.0
2025-02-19,7.79,7.82,7.71,7.71,203934,3.89967318447221,3.91469118133154,3.85962519284733,3.85962519284733,407379.230220035,0.0,1.0
2025-02-20,7.78,7.89,7.725,7.82,399690,3.8946671855191,3.9497331740033,3.867134191277,3.91469118133154,798422.060699274,0.0,1.0
2025-02-21,8.21,8.225,7.5328,7.58,668476,4.1099251405028,4.11743413893247,3.77091889139824,3.79454720645691,1335349.85976134,0.0,1.0
2025-02-24,8.31,8.45,8.11,8.15,326874,4.1599851300339,4.23006911537743,4.05986515097171,4.07988914678415,652964.579221432,0.0,1.0
2025-02-25,8.65,8.8879,8.49,8.52,671687,4.33018909443962,4.44928180953409,4.25009311118986,4.26511110804919,1341764.16393933,0.0,1.0
2025-02-26,8.6,8.83,8.53,8.68,301342,4.30515909967407,4.42029707559558,4.2701171070023,4.34520709129894,601961.771911333,0.0,1.0
2025-02-27,8.85,8.8774,8.36,8.52,250618,4.4303090735018,4.44402551063332,4.18501512479944,4.26511110804919,500635.342411196,0.0,1.0
2025-02-28,8.63,9.1,8.585,9.01,566247,4.3201770965334,4.55545904732954,4.2976501012444,4.51040505675155,1131136.87258821,0.0,1.0
2025-03-03,8.86,8.98,8.0,8.06,633035,4.43531507245491,4.49538705989223,4.00479916248751,4.03483515620616,1264552.801408,0.0,1.0
2025-03-04,8.74,9.27,8.5377,9.05,549773,4.3752430850176,4.6405610295324,4.2739717261962,4.53042905256399,1098228.35591789,0.0,1.0
2025-03-05,8.48,8.9,8.41,8.73,992504,4.24508711223676,4.45533906826735,4.21004511956499,4.37023708606449,1982629.26000718,0.0,1.0
2025-03-06,8.02,8.09,7.6,7.95,541518,4.35692112884922,4.39494911875189,4.12875318943318,4.31889313894655,996798.939334276,0.6834,1.0
2025-03-07,7.89,8.315,7.82,8.01,509783,4.28629771902997,4.51718194343906,4.24826972912729,4.35148855886312,938382.756788593,0.0,1.0
2025-03-10,8.87,8.98,8.27,8.27,847098,4.8186895776674,4.87844784751446,4.49273537850163,4.49273537850163,1559295.14422824,0.0,1.0
2025-03-11,8.59,8.83,8.46,8.73,498278,4.66657761805671,4.79695929772302,4.59595420823746,4.74263359786206,917204.934819534,0.0,1.0
2025-03-12,8.54,8.85,8.2106,8.32,378519,4.63941476812623,4.80782443769521,4.46046591278421,4.51989822843211,696758.626154386,0.0,1.0
2025-03-13,9.05,9.11,8.65,8.65,410911,4.91647583741714,4.94907125733371,4.69917303797329,4.69917303797329,756384.181062839,0.0,1.0
2025-03-14,8.96,9.11,8.81,8.94,375570,4.86758270754227,4.94907125733371,4.78609415775083,4.85671756757008,691330.2561425,0.0,1.0
2025-03-17,8.79,9.08,8.58,9.03,260916,4.77522901777863,4.93277354737543,4.66114504807061,4.90561069744494,480280.973218512,0.0,1.0
2025-03-18,9.11,9.17,8.9,8.96,204641,4.94907125733371,4.98166667725029,4.83498728762569,4.86758270754227,376692.800136479,0.0,1.0
2025-03-19,8.75,9.04,8.59,8.95,172049,4.75349873783425,4.91104326743104,4.66657761805671,4.86215013755617,316699.095345903,0.0,1.0
2025-03-20,8.77,8.95,8.57,8.95,221653,4.76436387780644,4.86215013755617,4.65571247808452,4.86215013755617,408007.629109762,0.0,1.0
2025-03-21,8.81,8.99,8.76,8.97,108668,4.78609415775083,4.88388041750056,4.75893130782034,4.87301527752837,200030.556952081,0.0,1.0
2025-03-24,8.28,8.7812,8.25,8.58,487328,4.49816794848772,4.77044835619087,4.48187023852943,4.66114504807061,897048.728773364,0.0,1.0
2025-03-25,8.22,8.45,8.09,8.28,215412,4.46557252857115,4.59052163825136,4.39494911875189,4.49816794848772,396519.51203815,0.0,1.0
2025-03-26,8.66,8.73,8.149,8.26,201845,4.70460560795938,4.74263359786206,4.42700128166986,4.48730280851553,371546.064784415,0.0,1.0
2025-03-27,8.94,8.97,8.64,8.67,211717,4.85671756757008,4.87301527752837,4.69374046798719,4.71003817794548,389717.942965949,0.0,1.0
2025-03-28,9.4,9.45,9.05,9.1,454669,5.10661578693051,5.13377863686099,4.91647583741714,4.94363868734762,836931.693772277,0.0,1.0
2025-03-31,9.52,9.77,9.4601,9.64,741840,5.17180662676366,5.30762087641607,5.13926553254695,5.23699746659682,1365541.54276633,0.0,1.0
2025-04-01,9.4,9.66,9.38,9.45,286060,5.10661578693051,5.24786260656901,5.09575064695831,5.13377863686099,526564.776398869,0.0,1.0
2025-04-02,9.14,9.64,9.07,9.64,1364906,4.965368967292,5.23699746659682,4.92734097738933,5.23699746659682,2512449.91503697,0.0,1.0
2025-04-03,8.65,8.8615,8.64,8.67,622923,5.20114250468858,5.32831494858935,5.19512962318027,5.2131682677052,1035980.83404612,0.924,1.0
2025-04-04,8.96,9.3,8.82,8.82,845688,5.38754183144621,5.59197980272876,5.30336149032986,5.30336149032986,1406460.44468224,0.0,1.0
2025-04-07,9.1,9.72,8.6406,9.5,832553,5.47172217256255,5.84452082607781,5.19549039607077,5.71223743289497,1384615.67694177,0.0,1.0
2025-04-08,9.38,9.5584,8.665,8.76,634287,5.64008285479525,5.74735266090351,5.21016182695105,5.26728420128,1054880.25853053,0.0,1.0
2025-04-09,8.2,9.48,7.8101,9.43,770159,4.93056283681461,5.70021166987835,4.69612058680558,5.6701472623368,1280848.45666017,0.0,1.0
2025-04-10,8.54,9.03,8.35,8.65,814467,5.13500080809716,5.42963200200438,5.02075605943927,5.20114250468858,1354536.92023419,0.0,1.0
2025-04-11,8.43,8.68,8.284,8.55,227451,5.06885911150575,5.21918114921351,4.98107104148442,5.14101368960548,378272.879127314,0.0,1.0
2025-04-14,8.38,8.525,8.13,8.28,375615,5.0387947039642,5.1259814858347,4.88847266625644,4.97866588888109,624683.85495516,0.0,1.0
2025-04-15,8.38,8.54,8.23,8.28,295608,5.0387947039642,5.13500080809716,4.94860148133954,4.97866588888109,491624.522438095,0.0,1.0
2025-04-16,8.56,8.66,8.46,8.58,306982,5.14702657111379,5.20715538619689,5.08689775603068,5.15905233413041,510540.577883857,0.0,1.0
2025-04-17,8.47,8.59,8.38,8.56,144262,5.09291063753899,5.16506521563872,5.0387947039642,5.14702657111379,239921.574706924,0.0,1.0
2025-04-21,8.5,8.62,8.3699,8.53,289988,5.11094928206392,5.18310386016365,5.0327216936408,5.12898792658885,482277.922156296,0.0,1.0
2025-04-22,7.89,8.4,7.7198,8.4,766105,4.74416351005698,5.05082046698082,4.64182426678554,5.05082046698082,1274106.26492665,0.0,1.0
2025-04-23,7.7,7.765,7.4601,7.55,520154,4.62991876139908,4.6690024912031,4.48566973401471,4.53972553877443,865066.107291633,0.0,1.0
2025-04-24,7.34,7.79,7.34,7.79,598418,4.41345502709991,4.68403469497388,4.41345502709991,4.68403469497388,995226.66324443,0.0,1.0
2025-04-25,7.22,7.36,7.1599,7.36,805761,4.34130044900018,4.42548079011653,4.30516303113523,4.42548079011653,1340058.00527808,0.0,1.0
2025-04-28,7.3,7.49,7.22,7.25,1203661,4.38940350106666,4.50364824972456,4.34130044900018,4.35933909352511,2001803.957614,0.0,1.0
2025-04-29,7.27,7.34,7.225,7.34,1208623,4.37136485654173,4.41345502709991,4.34430688975433,4.41345502709991,2010056.24063861,0.0,1.0
2025-04-30,7.37,7.5299,7.36,7.45,1414654,4.43149367162484,4.52763964694272,4.42548079011653,4.47959672369132,2352705.60054241,0.0,1.0
2025-05-01,6.76,6.82,6.6,6.6,938554,4.40251158275478,4.44158712934728,4.29831012517479,4.29831012517479,1441137.61445915,0.5618,1.0
2025-05-02,6.7,6.8,6.64,6.69,679561,4.36343603616228,4.42856194714978,4.32436048956978,4.35692344506353,1043457.18884526,0.0,1.0
2025-05-05,6.84,6.88,6.765,6.77,631135,4.45461231154478,4.48066267593978,4.40576787830416,4.40902417385353,969099.687712881,0.0,1.0
2025-05-06,6.92,6.98,6.875,6.93,627363,4.50671304033478,4.54578858692727,4.4774063803904,4.51322563143353,963307.830151419,0.0,1.0
2025-05-07,6.92,6.97,6.83,6.83,385039,4.50671304033478,4.53927599582852,4.44809972044603,4.44809972044603,591222.439980796,0.0,1.0
2025-05-08,6.71,6.7699,6.59,6.75,611682,4.36994862726103,4.40895904794254,4.29179753407604,4.39599899165603,939229.856020647,0.0,1.0
2025-05-09,6.92,6.975,6.51,6.84,959919,4.50671304033478,4.5425322913779,4.23969680528604,4.45461231154478,1473943.29759823,0.0,1.0
2025-05-12,6.78,6.79,6.58,6.72,820754,4.41553676495228,4.42204935605103,4.28528494297729,4.37646121835978,1260257.22720036,0.0,1.0
2025-05-13,5.47,6.08,5.4201,6.07,1942051,3.56238733101607,3.9596553880398,3.52988950143331,3.95314279694105,2981994.37144587,0.0,1.0
2025-05-14,5.31,5.4101,5.2701,5.41,724628,3.45818587343608,3.52337691033456,3.43220063495207,3.52331178442357,1112656.98861259,0.0,1.0
2025-05-15,5.56,5.61,5.3604,5.4,622216,3.62100065090482,3.65356360639857,3.49100933257378,3.51679919332482,955404.677747167,0.0,1.0
2025-05-16,5.23,5.53,5.15,5.53,1214573,3.40608514464608,3.60146287760857,3.35398441585608,3.60146287760857,1864961.24443185,0.0,1.0
2025-05-19,5.28,5.33,5.23,5.33,792622,3.43864810013983,3.47121105563358,3.40608514464608,3.47121105563358,1217060.90246042,0.0,1.0
2025-05-20,5.3,5.355,5.2501,5.27,565088,3.45167328233733,3.48749253338045,3.41917545275457,3.43213550904108,867685.367362444,0.0,1.0
2025-05-21,5.34,5.36,5.205,5.34,700142,3.47772364673233,3.49074882892983,3.38980366689921,3.47772364673233,1075059.05005216,0.0,1.0
2025-05-22,5.16,5.295,5.1,5.28,844015,3.36049700695483,3.44841698678795,3.32142146036233,3.43864810013983,1295974.19399176,0.0,1.0
2025-05-23,5.29,5.35,5.24,5.35,620506,3.44516069123858,3.48423623783108,3.41259773574483,3.48423623783108,952778.994706313,0.0,1.0
2025-05-27,5.29,5.3,5.235,5.3,1145950,3.44516069123858,3.45167328233733,3.40934144019546,3.45167328233733,1759591.50916139,0.0,1.0
2025-05-28,5.43,5.43,5.3001,5.305,1146900,3.53633696662107,3.53633696662107,3.45173840824832,3.4549295778867,1761050.22196187,0.0,1.0
2025-05-29,5.21,5.2392,5.1,5.1,954346,3.56675076705223,3.58674100167756,3.49144508866917,3.49144508866917,1394025.81922181,0.2667,1.0
2025-05-30,5.24,5.28,5.2,5.23,840619,3.58728867933852,3.61467256238691,3.55990479629014,3.58044270857643,1227903.28678322,0.0,1.0
2025-06-02,5.26,5.3195,5.2,5.24,782922,3.60098062086272,3.64171414689719,3.55990479629014,3.58728867933852,1143624.51609456,0.0,1.0
2025-06-03,5.06,5.26,5.02,5.26,726518,3.46406120562079,3.60098062086272,3.4366773225724,3.60098062086272,1061234.44760012,0.0,1.0
2025-06-04,5.12,5.1381,5.015,5.06,452767,3.50513703019337,3.51752823727276,3.43325433719135,3.46406120562079,661362.742749065,0.0,1.0
2025-06-05,5.24,5.27,4.9312,5.03,606476,3.58728867933852,3.60782659162481,3.37588510220499,3.4435232933345,885887.51117348,0.0,1.0
2025-06-06,5.13,5.16,5.079,5.13,217673,3.51198300095546,3.53252091324175,3.47706855006877,3.51198300095546,317957.828866542,0.0,1.0
2025-06-09,5.09,5.14,5.065,5.11,353327,3.48459911790708,3.51882897171756,3.46748419100184,3.49829105943127,516109.420093114,0.0,1.0
2025-06-10,5.12,5.16,5.0199,5.07,335716,3.50513703019337,3.53252091324175,3.43660886286478,3.47090717638288,490384.799565218,0.0,1.0
2025-06-11,5.18,5.205,5.055,5.12,524754,3.54621285476594,3.56332778167119,3.46063822023974,3.50513703019337,766515.105360028,0.0,1.0
2025-06-12,5.26,5.27,5.21,5.21,550057,3.60098062086272,3.60782659162481,3.56675076705223,3.56675076705223,803475.531980737,0.0,1.0
2025-06-13,5.25,5.35,5.235,5.31,267013,3.59413465010062,3.66259435772158,3.58386569395748,3.6352104746732,390029.419170691,0.0,1.0
2025-06-16,4.89,5.1901,4.85,5.19,837155,3.34767970266515,3.55312728523566,3.32029581961676,3.55305882552804,1222843.37618708,0.0,1.0
2025-06-17,5.02,5.105,4.925,4.98,335398,3.4366773225724,3.49486807405022,3.37164060033249,3.40929343952402,489920.29276107,0.0,1.0
2025-06-18,4.24,5.05,4.18,5.03,2040234,2.90269160312888,3.45721523485869,2.8616157785563,3.4435232933345,2980196.7769071,0.0,1.0
2025-06-20,4.12,4.22,4.09,4.19,1035918,2.82053995398373,2.88899966160469,2.80000204169744,2.8684617493184,1513179.11805217,0.0,1.0
2025-06-23,4.12,4.27,4.0512,4.2,848176,2.82053995398373,2.92322951541517,2.7734396751405,2.8753077200805,1238941.89659125,0.0,1.0
2025-06-24,3.71,4.08,3.7,4.08,1634432,2.53985515273777,2.79315607093534,2.53300918197568,2.79315607093534,2387436.43056327,0.0,1.0
2025-06-25,3.67,3.72,3.525,3.64,1761376,2.51247126968939,2.54670112349987,2.41320469363899,2.4919333574031,2572865.20963846,0.0,1.0
2025-06-26,3.25,3.4594,3.2,3.45,1943626,2.33009460858714,2.48022439659887,2.29424699922426,2.47348504603865,2710956.23187172,0.1536,1.0
2025-06-27,3.41,3.45,3.2888,3.29,1766955,2.44480695854835,2.47348504603865,2.35791235345273,2.35877269607744,2464536.73118537,0.0,1.0
2025-06-30,3.44,3.45,3.36,3.39,1158153,2.46631552416608,2.47348504603865,2.40895934918547,2.4304679148032,1615383.87159409,0.0,1.0
2025-07-01,3.5,3.51,3.42,3.47,841515,2.50933265540153,2.51650217727411,2.45197648042093,2.48782408978381,1173739.35801617,0.0,1.0
2025-07-02,3.38,3.49,3.33,3.49,1133007,2.42329839293062,2.50216313352896,2.38745078356774,2.50216313352896,1580310.40303242,0.0,1.0
2025-07-03,3.35,3.409,3.33,3.4,580705,2.4017898273129,2.44409000636109,2.38745078356774,2.43763743667577,809963.35644258,0.0,1.0
2025-07-07,3.35,3.3999,3.281,3.39,469628,2.4017898273129,2.43756574145705,2.35232012639212,2.4304679148032,655033.917668034,0.0,1.0
2025-07-08,3.37,3.42,3.25,3.33,699652,2.41612887105805,2.45197648042093,2.33009460858714,2.38745078356774,975869.81731131,0.0,1.0
2025-07-09,3.19,3.38,3.19,3.35,1224538,2.28707747735168,2.42329839293062,2.28707747735168,2.4017898273129,1707977.21488791,0.0,1.0
2025-07-10,3.09,3.23,3.08,3.22,1850900,2.21538225862592,2.31575556484199,2.20821273675335,2.30858604296941,2581622.64220142,0.0,1.0
2025-07-11,3.11,3.165,3.0489,3.07,1076886,2.22972130237108,2.26915367267024,2.18591552372964,2.20104321488077,1502033.21663499,0.0,1.0
2025-07-14,3.06,3.1,3.025,3.08,1494869,2.1938736930082,2.2225517804985,2.16878036645418,2.20821273675335,2085033.0420471,0.0,1.0
2025-07-15,3.09,3.1988,3.0083,3.09,831111,2.21538225862592,2.29338665659955,2.15680726492698,2.21538225862592,1159227.9300787,0.0,1.0
2025-07-16,3.03,3.07,2.98,3.07,1238922,2.17236512739047,2.20104321488077,2.13651751802759,2.20104321488077,1728039.91956425,0.0,1.0
2025-07-17,2.95,3.045,2.91,3.04,1240759,2.11500895240986,2.18311941019933,2.08633086491956,2.17953464926305,1730602.15458166,0.0,1.0
2025-07-18,2.91,2.97,2.771,2.92,1836494,2.08633086491956,2.12934799615502,1.98667451089076,2.09350038679214,2561529.25207577,0.0,1.0
2025-07-21,2.94,2.94,2.8129,2.89,1370163,2.10783943053729,2.10783943053729,2.01671480753685,2.07199182117441,1911093.96742483,0.0,1.0
2025-07-22,2.98,3.0274,2.901,2.93,1490655,2.13651751802759,2.1705010517036,2.07987829523424,2.10066990866471,2079155.38371103,0.0,1.0
2025-07-23,3.03,3.06,3.0,3.0,2788335,2.17236512739047,2.1938736930082,2.15085656177274,2.15085656177274,3889150.55921048,0.0,1.0
2025-07-24,2.9,2.91,2.86,2.87,1065409,2.17817244010726,2.1856833795559,2.14812868231267,2.15563962176132,1418476.35343685,0.1381,1.0
2025-07-25,2.94,2.95,2.91,2.92,1591948,2.20821619790184,2.21572713735048,2.1856833795559,2.19319431900455,2119505.83663278,0.0,1.0
2025-07-28,3.01,3.035,2.93,2.93,998922,2.26079277404236,2.27957012266397,2.20070525845319,2.20070525845319,1329956.13508789,0.0,1.0
2025-07-29,3.07,3.0899,2.9801,3.0,1045292,2.30585841073423,2.32080518023704,2.23833506509091,2.25328183459371,1391692.75314618,0.0,1.0
2025-07-30,3.02,3.0499,2.97,3.01,1023734,2.268303713491,2.29076142244246,2.23074901624778,2.26079277404236,1362990.61788415,0.0,1.0
2025-07-31,3.02,3.03,2.97,3.0,732932,2.268303713491,2.27581465293965,2.23074901624778,2.25328183459371,975819.343254266,0.0,1.0
2025-08-01,3.33,3.3587,3.19,3.19,2804046,2.50114283639902,2.52269923261664,2.39598968411798,2.39598968411798,3733282.65947557,0.0,1.0
2025-08-04,3.32,3.36,3.265,3.3,802571,2.49363189695038,2.52367565474496,2.45232172998282,2.47861001805308,1068536.1072172,0.0,1.0
2025-08-05,3.45,3.45,3.35,3.39,651902,2.59127410978277,2.59127410978277,2.51616471529631,2.5462084730909,867936.700138814,0.0,1.0
2025-08-06,3.41,3.5,3.4,3.46,782486,2.56123035198819,2.628828807026,2.55371941253954,2.59878504923142,1041795.11145052,0.0,1.0
2025-08-07,3.35,3.3888,3.2801,3.34,1100081,2.51616471529631,2.54530716035706,2.46366324855028,2.50865377584767,1464638.35519052,0.0,1.0
2025-08-08,3.35,3.44,3.3311,3.35,795232,2.51616471529631,2.58376317033412,2.50196903973837,2.51616471529631,1058765.02591615,0.0,1.0
2025-08-11,3.29,3.29,3.1401,3.27,1160011,2.47109907860444,2.47109907860444,2.35851009626924,2.45607719970715,1544428.64029367,0.0,1.0
2025-08-12,3.27,3.3397,3.19,3.23,532892,2.45607719970715,2.50842844766421,2.39598968411798,2.42603344191256,709487.812601238,0.0,1.0
2025-08-13,3.23,3.2751,3.03,3.23,855533,2.42603344191256,2.45990777882596,2.27581465293965,2.42603344191256,1139049.25721943,0.0,1.0
2025-08-14,3.24,3.31,3.2111,3.27,598356,2.43354438136121,2.48612095750173,2.41183776635462,2.45607719970715,796646.017573593,0.0,1.0
2025-08-15,3.31,3.3257,3.255,3.26,378869,2.48612095750173,2.4979131324361,2.44481079053418,2.4485662602585,504422.918851134,0.0,1.0
2025-08-18,3.29,3.4,3.27,3.36,648492,2.47109907860444,2.55371941253954,2.45607719970715,2.52367565474496,863396.655550097,0.0,1.0
2025-08-19,3.44,3.44,3.295,3.32,737869,2.58376317033412,2.58376317033412,2.47485454832876,2.49363189695038,982392.422472592,0.0,1.0
2025-08-20,3.42,3.5,3.42,3.43,3791618,2.56874129143683,2.628828807026,2.56874129143683,2.57625223088548,5048127.50245732,0.0,1.0
2025-08-21,3.2,3.2,3.15,3.17,973845,2.60524445715725,2.60524445715725,2.56453751251417,2.5808202903714,1196165.67705911,0.2686,1.0
2025-08-22,3.02,3.21,3.0039,3.19,2015288,2.45869945644216,2.61338584608587,2.44559182026708,2.59710306822864,2475361.41273929,0.0,1.0
2025-08-25,3.13,3.1489,3.07,3.1,628016,2.54825473465694,2.56364195973202,2.49940640108524,2.52383056787109,771386.8057483,0.0,1.0
2025-08-26,3.12,3.18,3.12,3.15,709993,2.54011334572832,2.58896167930002,2.54011334572832,2.56453751251417,872078.469933336,0.0,1.0
2025-08-27,3.13,3.14,3.1,3.13,547870,2.54825473465694,2.55639612358555,2.52383056787109,2.54825473465694,672944.143565325,0.0,1.0
2025-08-28,3.14,3.158,3.08,3.11,539501,2.55639612358555,2.57105062365706,2.50754779001385,2.5319719567997,662664.570788029,0.0,1.0
2025-08-29,3.18,3.19,3.1535,3.16,343760,2.58896167930002,2.59710306822864,2.56738699863919,2.57267890144279,422237.535897232,0.0,1.0
2025-09-02,3.18,3.24,3.14,3.21,570846,2.58896167930002,2.63781001287172,2.55639612358555,2.61338584608587,701165.37240165,0.0,1.0
2025-09-03,3.2,3.2199,3.1611,3.18,416861,2.60524445715725,2.6214458211252,2.57357445422493,2.58896167930002,512026.883440936,0.0,1.0
2025-09-04,3.18,3.2399,3.1711,3.21,377992,2.58896167930002,2.63772859898243,2.58171584315355,2.61338584608587,464284.41549007,0.0,1.0
2025-09-05,3.27,3.29,3.1089,3.13,1303551,2.66223417965757,2.6785169575148,2.53107640401756,2.54825473465694,1601140.80217702,0.0,1.0
2025-09-08,3.25,3.2973,3.22,3.26,455518,2.64595140180033,2.68446017143269,2.62152723501448,2.65409279072895,559508.953563055,0.0,1.0
2025-09-09,3.12,3.25,3.11,3.25,752863,2.54011334572832,2.64595140180033,2.5319719567997,2.64595140180033,924735.332755986,0.0,1.0
2025-09-10,3.14,3.1699,3.0232,3.1,1385260,2.55639612358555,2.58073887648212,2.46130470089931,2.52383056787109,1701503.28420119,0.0,1.0
2025-09-11,3.07,3.13,3.05,3.12,879236,2.49940640108524,2.54825473465694,2.48312362322801,2.54011334572832,1079958.23281399,0.0,1.0
2025-09-12,3.09,3.11,3.0399,3.06,771821,2.51568917894247,2.5319719567997,2.4749008204101,2.49126501215662,948021.28576256,0.0,1.0
2025-09-15,3.06,3.1,3.05,3.1,1355946,2.49126501215662,2.52383056787109,2.48312362322801,2.52383056787109,1665497.14291863,0.0,1.0
2025-09-16,3.07,3.11,3.03,3.05,1847112,2.49940640108524,2.5319719567997,2.46684084537077,2.48312362322801,2268792.23704389,0.0,1.0
2025-09-17,3.13,3.165,3.065,3.09,2542946,2.54825473465694,2.57674959590709,2.49533570662093,2.51568917894247,3123479.32557517,0.0,1.0
2025-09-18,2.77,2.91,2.72,2.91,2445676,2.40968829509189,2.53147759520483,2.36619211648012,2.53147759520483,2811368.81222294,0.1898,1.0
2025-09-19,2.77,2.81,2.73,2.78,1292911,2.40968829509189,2.4444852379813,2.37489135220247,2.41838753081424,1486235.16049549,0.0,1.0
2025-09-22,2.83,2.86,2.8101,2.82,1186552,2.46188370942601,2.48798141659307,2.44457223033852,2.45318447370365,1363972.69584391,0.0,1.0
2025-09-23,2.9,2.9,2.82,2.83,687703,2.52277835948248,2.52277835948248,2.45318447370365,2.46188370942601,790532.665108605,0.0,1.0
2025-09-24,2.88,2.89,2.86,2.86,1371747,2.50537988803777,2.51407912376013,2.48798141659307,2.48798141659307,1576859.21359182,0.0,1.0
2025-09-25,2.95,2.9689,2.9011,2.92,1222142,2.56627453809425,2.58271609360949,2.52373527541194,2.54017683092719,1404884.33582689,0.0,1.0
2025-09-26,2.92,2.99,2.91,2.96,725966,2.54017683092719,2.60107148098366,2.53147759520483,2.5749737738166,834516.988813824,0.0,1.0
2025-09-29,2.76,2.9,2.75,2.89,1278165,2.40098905936953,2.52277835948248,2.39228982364718,2.51407912376013,1469284.24610412,0.0,1.0
2025-09-30,2.73,2.79,2.725,2.79,771209,2.37489135220247,2.42708676653659,2.3705417343413,2.42708676653659,886525.005890251,0.0,1.0
2025-10-01,2.66,2.7059,2.63,2.69,923583,2.313996702146,2.3539261941116,2.28789899497894,2.34009440931306,1061682.92189943,0.0,1.0
2025-10-02,2.5,2.6135,2.48,2.61,1565740,2.17480893058834,2.27354525603706,2.15741045914364,2.27050052353423,1799859.26347151,0.0,1.0
2025-10-03,2.45,2.52,2.45,2.5,1586666,2.13131275197658,2.19220740203305,2.13131275197658,2.17480893058834,1823914.25021733,0.0,1.0
2025-10-06,2.43,2.46,2.39,2.42,813101,2.11391428053187,2.14001198769893,2.07911733764246,2.10521504480952,934680.960432734,0.0,1.0
2025-10-07,2.48,2.5467,2.425,2.43,767494,2.15741045914364,2.21543436141173,2.10956466267069,2.11391428053187,882254.515793683,0.0,1.0
2025-10-08,2.43,2.4771,2.413,2.46,573303,2.11391428053187,2.15488768078416,2.09912557980387,2.14001198769893,659026.859712345,0.0,1.0
2025-10-09,2.43,2.4506,2.4009,2.45,901825,2.11391428053187,2.13183470611992,2.08859950457982,2.13131275197658,1036671.52929618,0.0,1.0
2025-10-10,2.55,2.57,2.3618,2.42,2056619,2.21830510920011,2.23570358064482,2.05458549290542,2.10521504480952,2364137.56982738,0.0,1.0
2025-10-13,2.55,2.6194,2.53,2.54,1624137,2.21830510920011,2.27867780511324,2.2009066377554,2.20960587347776,1866988.14911596,0.0,1.0
2025-10-14,2.63,2.675,2.5718,2.65,2942755,2.28789899497894,2.32704555572953,2.23726944307484,2.30529746642364,3382774.18145867,0.0,1.0
2025-10-15,2.66,2.675,2.6,2.63,1812008,2.313996702146,2.32704555572953,2.26180128781188,2.28789899497894,2082950.79916492,0.0,1.0
2025-10-16,2.57,2.59,2.515,2.53,1597818,2.33296103602073,2.35111637482245,2.28303385431601,2.29665035841729,1760163.24173342,0.1118,1.0
2025-10-17,2.55,2.64,2.55,2.62,2371785,2.31480569721901,2.39650472182674,2.31480569721901,2.37834938302502,2612768.64717677,0.0,1.0
2025-10-20,2.5,2.53,2.435,2.51,1118755,2.26941735021472,2.29665035841729,2.21041249910913,2.27849501961558,1232425.36227872,0.0,1.0
2025-10-21,2.54,2.56,2.5,2.52,779993,2.30572802781815,2.32388336661987,2.26941735021472,2.28757268901643,859243.673190173,0.0,1.0
2025-10-22,2.63,2.68,2.57,2.58,2785143,2.38742705242588,2.43281539943018,2.33296103602073,2.34203870542159,3068125.61353743,0.0,1.0
2025-10-23,2.59,2.61,2.55,2.57,775697,2.39804792562489,2.41656567022431,2.36101243642605,2.37953018102547,837787.772517713,0.0517,1.0
2025-10-24,2.39,2.525,2.37,2.52,4255943,2.21287047963069,2.33786525567677,2.19435273503127,2.33323581952692,4596610.539853,0.0,1.0
2025-10-27,2.34,2.37,2.28,2.36,2515022,2.16657611813214,2.19435273503127,2.11102288433388,2.18509386273156,2716337.28016615,0.0,1.0
2025-10-28,2.38,2.39,2.31,2.34,1114436,2.20361160733098,2.21287047963069,2.13879950123301,2.16657611813214,1203641.18212853,0.0,1.0
2025-10-29,2.41,2.44,2.36,2.38,1238490,2.23138822423011,2.25916484112924,2.18509386273156,2.20361160733098,1337625.10153509,0.0,1.0
2025-10-30,2.48,2.485,2.4,2.4,2185409,2.32962485933003,2.33432168364319,2.25447567031938,2.25447567031938,2326475.13967492,0.0361,1.0
2025-10-31,2.42,2.4633,2.31,2.46,2139833,2.27326296757204,2.31393746612406,2.16993283268241,2.31083756207737,2277957.25081942,0.0,1.0
2025-11-03,2.48,2.5,2.4201,2.43,1105206,2.32962485933003,2.34841215658269,2.27335690405831,2.28265661619838,1176546.03015708,0.0,1.0
2025-11-04,2.59,2.6,2.5045,2.53,1201088,2.43295499421967,2.442348642846,2.35263929846454,2.37659310246168,1278617.12501498,0.0,1.0
2025-11-05,2.52,2.5755,2.5,2.54,916322,2.36719945383535,2.41933420371149,2.34841215658269,2.38598675108801,975469.741790761,0.0,1.0
2025-11-06,2.62,2.63,2.49,2.49,1523870,2.50152862919188,2.51107644838727,2.37740697965183,2.37740697965183,1596039.8587522,0.043,1.0
2025-11-07,2.54,2.7,2.52,2.66,2934563,2.42514607562877,2.57791118275499,2.40605043723799,2.53971990597344,3073542.7011618,0.0,1.0
2025-11-10,2.48,2.5224,2.425,2.44,978814,2.36785916045644,2.40834191384489,2.3153461548818,2.32966788367488,1025170.22994394,0.0,1.0
2025-11-11,2.58,2.5951,2.4902,2.52,988361,2.46333735241033,2.47775455939536,2.37759793603574,2.40605043723799,1035169.3719518,0.0,1.0
2025-11-12,2.59,2.61,2.54,2.55,2536791,2.47288517160572,2.49198080999649,2.42514607562877,2.43469389482416,2656932.38223986,0.0,1.0
2025-11-13,2.65,2.6751,2.535,2.54,2118414,2.58975047855728,2.61427981327871,2.47736508043121,2.48225140208886,2167698.06453608,0.0624,1.0
2025-11-14,2.67,2.7289,2.6156,2.71,2342263,2.6092957651879,2.66685663431508,2.55613258555261,2.64838633844914,2396754.82305842,0.0,1.0
2025-11-17,2.8,2.84,2.72,2.73,1849395,2.73634012828693,2.77543070154817,2.65815898176445,2.66793162507976,1892420.44381443,0.0,1.0
2025-11-18,2.81,2.819,2.75,2.81,1462257,2.74611277160224,2.75490815058602,2.68747691171038,2.74611277160224,1496275.83123712,0.0,1.0
2025-11-19,2.84,2.92,2.81,2.81,3056681,2.77543070154817,2.85361184807066,2.74611277160224,2.74611277160224,3127793.47549829,0.0,1.0
2025-11-20,2.91,2.9382,2.735,2.74,2537861,2.91,2.9382,2.735,2.74,2537861,0.0677,1.0
2025-11-21,2.89,2.99,2.85,2.86,2582131,2.89,2.99,2.85,2.86,2582131,0.0,1.0
2025-11-24,2.83,2.9,2.81,2.87,5450395,2.83,2.9,2.81,2.87,5450395,0.0,1.0
2025-11-25,2.79,2.9097,2.78,2.84,2695396,2.79,2.9097,2.78,2.84,2695396,0.0,1.0
2025-11-26,2.68,2.795,2.66,2.76,4326853,2.68,2.795,2.66,2.76,4326853,0.0,1.0