date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-25,20.235,20.3,20.235,20.26,4625,11.0839641696777,11.1195686999979,11.0839641696777,11.0976582198009,8443.44799092952,0.0,1.0
2024-06-26,20.1341,20.25,20.06,20.25,5514,11.0286949833807,11.0921805997516,10.9881058188156,11.0921805997516,10066.4156155644,0.0,1.0
2024-06-27,20.3047,20.3047,20.182,20.219,1439,11.122143181421,11.122143181421,11.0549327834166,11.0751999775989,2627.05333166435,0.0,1.0
2024-06-28,20.4873,20.53,20.33,20.335,3874,11.2221645235205,11.2455539611309,11.1360015601457,11.1387403701703,7072.41459824023,0.0,1.0
2024-07-01,20.3877,21.08,20.27,21.08,2683,11.1676074278299,11.5468230638402,11.1031358398501,11.5468230638402,4898.11263992733,0.0,1.0
2024-07-02,20.7401,20.7699,20.66,20.69,4104,11.3606387583658,11.3769620661126,11.3167630217713,11.333195881919,7492.30498481618,0.0,1.0
2024-07-03,20.6851,21.32,20.58,21.32,4138,11.3305118480949,11.6782859450224,11.2729420613772,11.6782859450224,7554.37573761434,0.0,1.0
2024-07-05,20.7356,20.8299,20.59,20.74,2355,11.3581738293437,11.4098277864082,11.2784196814264,11.3605839821653,4299.31243646248,0.0,1.0
2024-07-08,20.711,21.39,20.5901,21.39,2351,11.3446988840225,11.7166292853672,11.2784744576269,11.7166292853672,4292.00999495681,0.0,1.0
2024-07-09,20.7698,21.13,20.7698,21.0299,4533,11.3769072899121,11.5742111640865,11.3769072899121,11.5193801873934,8275.49183629916,0.0,1.0
2024-07-10,20.7382,21.49,20.5856,21.49,2668,11.3595980105565,11.7714054858598,11.2760095286048,11.7714054858598,4870.72848428106,0.0,1.0
2024-07-11,19.9936,20.77,19.9936,20.77,8528,10.9517344216886,11.3770168423131,10.9517344216886,11.3770168423131,15568.8052900858,0.0,1.0
2024-07-12,20.1254,20.36,20.09,20.27,8565,11.0239294539378,11.1524344202934,11.0045386789634,11.1031358398501,15636.3528740133,0.0,1.0
2024-07-15,20.25,20.7,20.1201,20.7,4119,11.0921805997516,11.3386735019683,11.0210263153117,11.3386735019683,7519.68914046242,0.0,1.0
2024-07-16,20.69,20.69,20.455,20.54,1541,11.333195881919,11.333195881919,11.2044718107614,11.2510315811801,2813.2655900589,0.0,1.0
2024-07-17,20.3374,20.59,20.05,20.05,7129,11.1400549989821,11.2784196814264,10.9826281987664,10.9826281987664,13014.7763734782,0.0,1.0
2024-07-18,20.2723,20.78,20.2723,20.78,2375,11.1043956924614,11.3824944623624,11.1043956924614,11.3824944623624,4335.82464399085,0.0,1.0
2024-07-19,20.3921,20.64,20.34,20.6,2813,11.1700175806516,11.3058077816727,11.1414791801949,11.2838973014757,5135.44198886156,0.0,1.0
2024-07-22,20.6666,20.76,20.33,20.41,5467,11.3203782510038,11.3715392222639,11.1360015601457,11.1798225205397,9980.61192787277,0.0,1.0
2024-07-23,20.5901,20.6684,20.5705,20.6684,1604,11.2784744576269,11.3213642226126,11.2677383223304,11.3213642226126,2928.27904377319,0.0,1.0
2024-07-24,20.0333,20.4,19.93,20.4,5100,10.9734805732841,11.1743449004905,10.9168967581753,11.1743449004905,9310.61291972771,0.0,1.0
2024-07-25,19.4883,19.6,19.23,19.2389,4951,10.6749502805995,10.7361352965497,10.5334633547271,10.5383384365709,9038.59697364149,0.0,1.0
2024-07-26,19.513,20.12,19.513,20.12,1015,10.6884800021211,11.0209715391112,10.6884800021211,11.0209715391112,1852.99453206346,0.0,1.0
2024-07-29,19.5621,19.759,19.5621,19.759,1275,10.715375116563,10.8232294553329,10.715375116563,10.8232294553329,2327.65322993192,0.0,1.0
2024-07-30,19.4343,19.4343,19.32,19.33,873,10.6453711323334,10.6453711323334,10.5827619351704,10.5882395552197,1593.75785861222,0.0,1.0
2024-07-31,19.5218,19.645,19.5218,19.645,1099,10.6933003077645,10.7607845867714,10.6933003077645,10.7607845867714,2006.34580368249,0.0,1.0
2024-08-01,18.8846,19.04,18.61,19.0001,10457,10.3442663582256,10.4293885737911,10.1938509116729,10.4075328697946,19090.4077061946,0.0,1.0
2024-08-02,18.1187,18.14,17.96,18.0,2495,9.9247354386528,9.93640276935772,9.83780560847104,9.85971608866808,4554.8978891609,0.0,1.0
2024-08-05,17.7055,17.7055,17.55,17.55,3383,9.69840017821737,9.69840017821737,9.61322318645138,9.61322318645138,6176.03990341937,0.0,1.0
2024-08-06,18.43,18.56,18.08,18.08,12666,10.0952537507863,10.1664628114266,9.90353704906216,9.90353704906216,23123.1810277001,0.0,1.0
2024-08-07,15.1713,15.5594,14.91,15.28,29804,8.74556817064859,8.96929026480194,8.59494054065047,8.80822880356399,51702.2355068403,0.7947,1.0
2024-08-08,15.4982,15.66,15.3699,15.3699,6569,8.93401123320651,9.02728161412383,8.86005208690433,8.86005208690433,11395.5168784201,0.0,1.0
2024-08-09,15.6241,15.6241,15.4001,15.48,5578,9.00658688807357,9.00658688807357,8.87746102079619,8.92351975649022,9676.3880572123,0.0,1.0
2024-08-12,15.4734,15.66,15.4734,15.53,4310,8.91971515504366,9.02728161412383,8.91971515504366,8.95234249472178,7476.73584198369,0.0,1.0
2024-08-13,15.8335,15.8684,15.765,15.765,2001,9.12729651578733,9.14741478707296,9.0878093644101,9.0878093644101,3471.21773081424,0.0,1.0
2024-08-14,15.835,16.0199,15.835,16.0199,3584,9.12816119793428,9.23474768391458,9.12816119793428,9.23474768391458,6217.31351686068,0.0,1.0
2024-08-15,15.981,16.26,15.8973,16.26,3295,9.21232359357043,9.37315447290252,9.1640743297708,9.37315447290252,5715.973224904,0.0,1.0
2024-08-16,15.95,16.05,15.95,15.98,9243,9.19445349586686,9.25209897232998,9.19445349586686,9.2117471388058,16034.2156351404,0.0,1.0
2024-08-19,16.27,16.27,16.0,16.07,751943,9.37891902054883,9.37891902054883,9.22327623409842,9.2636280676226,1304426.72371897,0.0,1.0
2024-08-20,16.0456,16.27,16.03,16.27,5773,9.2495625713656,9.37891902054883,9.24056987703736,9.37891902054883,10014.662648671,0.0,1.0
2024-08-21,16.0617,16.14,15.9733,16.14,3443,9.25884349307616,9.30397990114678,9.20788489188277,9.30397990114678,5972.71496611365,0.0,1.0
2024-08-22,15.83,16.109,15.7783,16.109,5751,9.12527892411113,9.28610980344322,9.09547621277969,9.28610980344322,9976.49833578844,0.0,1.0
2024-08-23,15.9737,16.23,15.93,15.98,4586,9.20811547378862,9.35586082996359,9.18292440057424,9.2117471388058,7955.52449450979,0.0,1.0
2024-08-26,15.9217,16.0099,15.9037,15.9998,24531,9.1781398260278,9.22898313626827,9.16776364026444,9.22316094314549,42554.9436054993,0.0,1.0
2024-08-27,16.0424,16.16,15.905,16.16,10987,9.24771791611878,9.31550899643941,9.16851303145846,9.31550899643941,19059.6048018271,0.0,1.0
2024-08-28,16.1684,16.33,15.995,16.33,9090,9.32035121646231,9.4135063064267,9.22039396027527,9.4135063064267,15768.8001864575,0.0,1.0
2024-08-29,16.0878,16.3,16.0878,16.24,14627,9.27388896243304,9.39621266348777,9.27388896243304,9.3616253776099,25374.0638423887,0.0,1.0
2024-08-30,16.1981,16.25,16.07,16.195,8368,9.33747192297185,9.36738992525621,9.2636280676226,9.3356849132015,14516.3168273131,0.0,1.0
2024-09-03,15.9245,16.35,15.9,16.35,13507,9.17975389936877,9.42503540171932,9.16563075763531,9.42503540171932,23431.1533683698,0.0,1.0
2024-09-04,16.0534,16.2,15.97,16.2,7821,9.25405891852972,9.33856718702465,9.20598259115949,9.33856718702465,13567.4132297342,0.0,1.0
2024-09-05,16.1228,16.15,15.8,15.8,11340,9.29406487919513,9.30974444879309,9.10798528117219,9.10798528117219,19671.968549442,0.0,1.0
2024-09-06,15.4248,15.7522,15.4,15.75,5513,9.15779097283632,9.35217020397751,9.14306707261549,9.35086405153857,9285.74616435722,0.4616,1.0
2024-09-09,15.7408,15.84,15.59,15.84,9359,9.34540195952116,9.4042975604045,9.25587114688802,9.4042975604045,15763.7036735388,0.0,1.0
2024-09-10,15.602,15.7,15.36,15.7,12542,9.26299561473681,9.32117876883527,9.11931884645285,9.32117876883527,21124.9461986882,0.0,1.0
2024-09-11,15.77,15.77,15.415,15.485,2607,9.36273816461989,9.36273816461989,9.15197265742648,9.19353205321109,4391.06480146549,0.0,1.0
2024-09-12,15.8631,15.8631,15.64,15.79,7698,9.41801216101342,9.41801216101342,9.28555642959131,9.3746122777012,12966.0210363181,0.0,1.0
2024-09-13,15.991,16.04,15.91,15.94,5501,9.49394711416846,9.52303869121769,9.44585695618912,9.4636681258111,9265.53412844713,0.0,1.0
2024-09-16,15.9493,16.31,15.89,16.31,4223,9.46918958839391,9.68333921781549,9.4339828431078,9.68333921781549,7112.95230402331,0.0,1.0
2024-09-17,16.2851,16.3799,16.13,16.1906,20987,9.66855594702925,9.7248392430347,9.57647220008362,9.61245076272002,35349.166470409,0.0,1.0
2024-09-18,16.32,16.37,16.2601,16.2601,2720,9.68927627435615,9.71896155705945,9.6537133056776,9.6537133056776,4581.39480628544,0.0,1.0
2024-09-19,16.4289,16.4399,16.35,16.4399,9086,9.75393082008393,9.76046158227866,9.70708744397813,9.76046158227866,15303.8798565844,0.0,1.0
2024-09-20,16.6685,16.68,16.47,16.52,6732,9.89618269479814,9.90301030981989,9.77833212246604,9.80801740516934,11338.9521455565,0.0,1.0
2024-09-23,16.38,16.68,16.37,16.68,81684,9.72489861360011,9.90301030981989,9.71896155705945,9.90301030981989,137583.328439934,0.0,1.0
2024-09-24,16.6465,16.6465,16.25,16.25,1584,9.88312117040868,9.88312117040868,9.64771687857154,9.64771687857154,2667.98874013093,0.0,1.0
2024-09-25,16.6021,16.69,16.59,16.61,1494,9.85676063936815,9.90894736636055,9.84957680095396,9.86145091403528,2516.39847080531,0.0,1.0
2024-09-26,16.4962,16.73,16.4962,16.51,3257,9.79388721060257,9.93269559252319,9.79388721060257,9.80208034862868,5485.88341326165,0.0,1.0
2024-09-27,16.415,16.87,16.415,16.87,2037,9.74567831149242,10.0158143840924,9.74567831149242,10.0158143840924,3430.99309573656,0.0,1.0
2024-09-30,16.2753,16.34,16.201,16.21,7196,9.66273763161941,9.70115038743747,9.61862530152231,9.6239686524089,12120.4842007463,0.0,1.0
2024-10-01,16.1106,16.2,15.92,16.2,6785,9.56495431039475,9.61803159586824,9.45179401272978,9.61803159586824,11428.221970826,0.0,1.0
2024-10-02,16.2004,16.2004,15.97,15.97,5131,9.61826907812986,9.61826907812986,9.48147929543307,9.48147929543307,8642.32968788625,0.0,1.0
2024-10-03,16.1181,16.1799,15.9806,16.1799,2075,9.56940710280024,9.60609811222151,9.48777257536617,9.60609811222151,3494.99787611849,0.0,1.0
2024-10-04,16.4702,16.48,16.265,16.29,6401,9.77845086359686,9.7842691790067,9.65662246338253,9.67146510473417,10781.4368217033,0.0,1.0
2024-10-07,16.61,16.68,16.5301,16.68,2290,9.86145091403528,9.90301030981989,9.81401383227541,9.90301030981989,3857.13018617414,0.0,1.0
2024-10-08,16.7546,16.9342,16.75,16.9342,1997,9.94730075161321,10.0539302870835,9.94456970560451,10.0539302870835,3363.61964270295,0.0,1.0
2024-10-09,17.0584,17.06,16.8406,16.9,2714,10.1276685293184,10.1286184583649,9.99835943786288,10.0336255537144,4571.28878833042,0.0,1.0
2024-10-10,16.825,17.04,16.76,17.04,3837,9.98909762965945,10.1167443452836,9.95050676214517,10.1167443452836,6462.79848224898,0.0,1.0
2024-10-11,16.9,17.0,16.9,16.9,5363,10.0336255537144,10.092996119121,10.0336255537144,10.0336255537144,9033.09571548118,0.0,1.0
2024-10-14,16.965,17.0,16.845,16.845,7044,10.0722164212287,10.092996119121,10.0009717427408,10.0009717427408,11864.4650792186,0.0,1.0
2024-10-15,16.8658,16.9111,16.825,16.8499,4098,10.0133208203453,10.0402156864745,9.98909762965945,10.0038809004457,6902.41026329331,0.0,1.0
2024-10-16,17.1,17.23,16.9801,17.02,22108,10.1523666845276,10.2295484195562,10.0811813766051,10.1048702322023,37237.3074916759,0.0,1.0
2024-10-17,16.43,16.5,16.2801,16.5,19144,10.2297265312524,10.2733102717994,10.1363950639952,10.2733102717994,30747.2461789741,0.8003,1.0
2024-10-18,16.48,16.4999,16.32,16.36,8103,10.2608577745003,10.2732480093129,10.1612377961071,10.1861427907054,13014.25698852,0.0,1.0
2024-10-21,16.47,16.57,16.44,16.5,34639,10.2546315258507,10.3168940123464,10.235952779902,10.2733102717994,55633.8205387319,0.0,1.0
2024-10-22,16.428,16.69,16.4,16.69,8263,10.2284812815225,10.3916089961413,10.2110477853037,10.3916089961413,13271.233554997,0.0,1.0
2024-10-23,15.9739,16.47,15.9739,16.47,10314,9.94574733034525,10.2546315258507,9.94574733034525,10.2546315258507,16565.3519165242,0.0,1.0
2024-10-24,16.085,16.16,16.02,16.03,4341,10.014920952842,10.0616178177138,9.97445033661979,9.98067658526937,6972.09546922937,0.0,1.0
2024-10-25,16.21,16.2994,16.141,16.141,2618,10.0927490609617,10.1484117238889,10.0497879452797,10.0497879452797,4204.77906898007,0.0,1.0
2024-10-28,16.42,16.49,16.35,16.38,6176,10.2235002826028,10.2670840231498,10.1799165420558,10.1985952880045,9919.29546601255,0.0,1.0
2024-10-29,16.4832,16.54,16.38,16.54,11930,10.2628501740681,10.2982152663977,10.1985952880045,10.2982152663977,19160.815237942,0.0,1.0
2024-10-30,16.4328,16.51,16.429,16.5001,11307,10.2314698808743,10.279536520449,10.2291039063874,10.2733725342859,18160.2127322221,0.0,1.0
2024-10-31,16.3419,16.46,16.3419,16.46,3358,10.1748732806496,10.2484052772011,10.1748732806496,10.2484052772011,5393.29568893624,0.0,1.0
2024-11-01,16.4777,16.4996,16.3799,16.38,3526,10.2594257373109,10.2730612218534,10.198533025518,10.1985952880045,5663.12108373706,0.0,1.0
2024-11-04,16.59,16.66,16.48,16.51,11671,10.3293465096456,10.3729302501926,10.2608577745003,10.279536520449,18744.8344209573,0.0,1.0
2024-11-05,16.6527,16.838,16.59,16.59,5250,10.3683850886784,10.4837574761551,10.3293465096456,10.3293465096456,8432.04358752688,0.0,1.0
2024-11-06,16.9239,17.0,16.8394,16.99,15298,10.5372409520549,10.5846227042782,10.484629150966,10.5783964556286,24570.171962283,0.0,1.0
2024-11-07,17.479,17.57,17.11,17.1299,12351,10.8828600145928,10.939518877304,10.6531114394235,10.6655016742362,19836.9848284847,0.0,1.0
2024-11-08,16.5988,16.9,16.4,16.83,35966,10.3348256084572,10.5223602177824,10.2110477853037,10.4787764772354,57765.1199369507,0.0,1.0
2024-11-11,16.91,17.06,16.6513,17.01,41301,10.528586466432,10.6219801961756,10.3675134138675,10.5908489529278,66333.6823254184,0.0,1.0
2024-11-12,16.5013,16.76,16.5,16.759,35379,10.2741196841239,10.4351927366884,10.2733102717994,10.4345701118234,56822.3371586879,0.0,1.0
2024-11-13,16.47,16.74,16.253,16.74,66446,10.2546315258507,10.4227402393892,10.1195219301549,10.4227402393892,106719.155850821,0.0,1.0
2024-11-14,15.7099,15.907,15.5,15.6,18776,10.3188241494278,10.4482864782684,10.1809543228239,10.2466378991002,28585.5324335919,0.8632,1.0
2024-11-15,15.5,15.79,15.3962,15.75,26696,10.1809543228239,10.3714366940251,10.1127747706491,10.3451632635146,40643.3411720904,0.0,1.0
2024-11-18,15.55,15.68,15.44,15.68,33083,10.213796110962,10.2991847601212,10.1415441770581,10.2991847601212,50367.2331434024,0.0,1.0
2024-11-19,15.42,15.53,15.23,15.23,10449,10.1284074618029,10.2006593957068,10.0036086668779,10.0036086668779,15908.0863015872,0.0,1.0
2024-11-20,15.7851,15.83,15.42,15.42,31170,10.3682181987876,10.3977101245356,10.1284074618029,10.1284074618029,47454.7851488633,0.0,1.0
2024-11-21,15.7015,15.79,15.6,15.79,14359,10.3133067290206,10.3714366940251,10.2466378991002,10.3714366940251,21860.8681409217,0.0,1.0
2024-11-22,15.7698,15.9796,15.75,15.75,25350,10.3581686116173,10.4959727546449,10.3451632635146,10.3451632635146,38594.122666785,0.0,1.0
2024-11-25,16.21,16.21,15.91,15.95,22928,10.6473077143855,10.6473077143855,10.4502569855566,10.4765304160672,34906.7473177139,0.0,1.0
2024-11-26,16.0,16.23,15.94,15.94,17566,10.5093722042053,10.6604444296408,10.4699620584395,10.4699620584395,26743.3672096546,0.0,1.0
2024-11-27,15.93,16.1298,15.86,16.1298,11501,10.4633937008119,10.5946294862119,10.4174151974185,10.5946294862119,17509.7043309939,0.0,1.0
2024-11-29,15.78,16.1,15.7,16.1,14243,10.3648683363975,10.5750557804816,10.3123214753765,10.5750557804816,21684.2638715194,0.0,1.0
2024-12-02,15.8398,15.88,15.7088,15.88,20787,10.4041471150107,10.4305519126738,10.3181016300888,10.4305519126738,31647.1805867637,0.0,1.0
2024-12-03,15.8622,15.945,15.71,15.71,18591,10.4188602360966,10.4732462372533,10.3188898330041,10.3188898330041,28303.8790729072,0.0,1.0
2024-12-04,16.01,16.0215,15.67,15.8,14811,10.5159405618329,10.5234941731047,10.2926164024936,10.3780050516527,22549.0158113512,0.0,1.0
2024-12-05,15.7685,16.13,15.75,16.0558,14343,10.3573147251257,10.5947608533645,10.3451632635146,10.5460236397675,21836.508931349,0.0,1.0
2024-12-06,15.93,16.08,15.7746,16.02,22829,10.4633937008119,10.5619190652263,10.3613214232786,10.5225089194606,34756.0247084826,0.0,1.0
2024-12-09,15.9,16.04,15.85,15.89,42128,10.443688627929,10.5356456347158,10.4108468397909,10.4371202703014,64137.7988049831,0.0,1.0
2024-12-10,15.95,16.0399,15.8,15.8,21996,10.4765304160672,10.5355799511395,10.3780050516527,10.3780050516527,33487.8233601025,0.0,1.0
2024-12-11,16.02,16.14,15.86,16.14,24879,10.5225089194606,10.6013292109921,10.4174151974185,10.6013292109921,37877.0484349878,0.0,1.0
2024-12-12,15.51,15.66,15.28,15.5,21638,10.4476296425056,10.5486705481391,10.2927002538675,10.44089358213,32122.6336962222,0.396,1.0
2024-12-13,14.89,15.54,14.8655,15.53,36965,10.0299938992204,10.4678378236323,10.0134905513003,10.4611017632567,54876.2896099849,0.0,1.0
2024-12-16,15.0134,15.06,14.65,14.95,23328,10.1131168842549,10.144506925605,9.86832845020677,10.0704102614738,34631.5185722096,0.0,1.0
2024-12-17,15.0,15.07,14.91,15.06,29505,10.1040905633516,10.1512429859806,10.0434660199715,10.144506925605,43801.5670213069,0.0,1.0
2024-12-18,14.49,15.11,14.49,15.07,11226,9.76055148419768,10.1781872274829,9.76055148419768,10.1512429859806,16665.5275845175,0.0,1.0
2024-12-19,14.79,14.8471,14.61,14.77,8877,9.96263329546472,10.0010962002092,9.8413842087045,9.94916117471358,13178.3260616214,0.0,1.0
2024-12-20,15.09,15.225,14.59,14.59,11059,10.1647151067317,10.2556519218019,9.82791208795336,9.82791208795336,16417.6081914467,0.0,1.0
2024-12-23,15.25,15.26,14.965,15.26,64108,10.2724920727408,10.2792281331164,10.0805143520372,10.2792281331164,95171.3559939652,0.0,1.0
2024-12-24,15.2155,15.2493,15.075,15.22,5718,10.2492526644451,10.2720205485145,10.1546110161684,10.2522838916141,8488.64125496806,0.0,1.0
2024-12-26,15.35,15.35,15.2339,15.27,5162,10.3398526764965,10.3398526764965,10.2616470155362,10.285964193492,7663.23297624083,0.0,1.0
2024-12-27,15.17,15.17,15.01,15.15,6888,10.2186035897363,10.2186035897363,10.1108266237272,10.2051314689852,10225.5615537285,0.0,1.0
2024-12-30,14.95,15.08,14.8,15.0,9838,10.0704102614738,10.1579790463562,9.96936935584028,10.1040905633516,14604.9759822273,0.0,1.0
2024-12-31,15.01,15.14,14.9331,14.99,8316,10.1108266237272,10.1983954086096,10.0590263194391,10.0973545029761,12345.4950465747,0.0,1.0
2025-01-02,15.04,15.27,14.8306,15.23,9126,10.1310348048539,10.285964193492,9.98998170058952,10.2590199519897,13547.978330332,0.0,1.0
2025-01-03,15.38,15.39,15.11,15.11,8119,10.3600608576232,10.3667969179988,10.1781872274829,10.1781872274829,12053.0392355869,0.0,1.0
2025-01-06,15.3075,15.5,15.24,15.5,19383,10.3112244199003,10.44089358213,10.2657560123653,10.44089358213,28774.9796161326,0.0,1.0
2025-01-07,14.94,15.355,14.85,15.35,12544,10.0636742010982,10.3432207066843,10.0030496577181,10.3398526764965,18622.160878335,0.0,1.0
2025-01-08,14.47,14.52,14.3738,14.4795,8401,10.0313411112955,10.0660036583283,9.96465037080438,10.0379269952317,12118.2670045103,0.422,1.0
2025-01-10,14.29,14.61,14.24,14.61,8870,9.90655594197739,10.1283962429874,9.87189339494458,10.1283962429874,12794.7897071785,0.0,1.0
2025-01-13,14.22,14.4,14.21,14.21,7762,9.85802837613145,9.98281354544957,9.85109586672489,9.85109586672489,11196.5228531138,0.0,1.0
2025-01-14,14.14,14.49,14.1001,14.38,44755,9.80256830087896,10.0452061301086,9.77490758834677,9.96894852663645,64558.1525755098,0.0,1.0
2025-01-15,14.58,14.68,14.33,14.33,16904,10.1075987147677,10.1769238088333,9.93428597960364,9.93428597960364,24383.6668782576,0.0,1.0
2025-01-16,14.6455,14.68,14.49,14.55,6301,10.1530066513807,10.1769238088333,10.0452061301086,10.086801186548,9089.06087316024,0.0,1.0
2025-01-17,14.83,14.8579,14.6915,14.6915,6422,10.2809114499317,10.3002531511761,10.1848961946509,10.1848961946509,9263.60084549047,0.0,1.0
2025-01-21,14.71,14.968,14.58,14.94,91156,10.197721337053,10.3765800797423,10.1075987147677,10.3571690534039,131490.625766354,0.0,1.0
2025-01-22,14.65,14.9139,14.65,14.79,3271,10.1561262806136,10.3390752038528,10.1561262806136,10.2531814123055,4718.34916935523,0.0,1.0
2025-01-23,14.74,14.78,14.6,14.6,7737,10.2185188652727,10.2462489028989,10.1214637335808,10.1214637335808,11160.4608753596,0.0,1.0
2025-01-24,14.13,14.54,14.13,14.5,18029,9.79563579147239,10.0798686771414,9.79563579147239,10.0521386395152,26006.4558771951,0.0,1.0
2025-01-27,14.41,14.41,14.06,14.12,18190,9.98974605485613,9.98974605485613,9.74710822562646,9.78870328206583,26238.695013932,0.0,1.0
2025-01-28,14.5941,14.5941,14.34,14.34,4021,10.1173735530309,10.1173735530309,9.9412184890102,9.9412184890102,5800.20850198025,0.0,1.0
2025-01-29,14.7635,14.86,14.72,14.73,5561,10.2348102623781,10.3017089781514,10.2046538464596,10.2115863558661,8021.62633163693,0.0,1.0
2025-01-30,14.81,14.89,14.6501,14.89,10239,10.2670464311186,10.3225065063711,10.1561956057077,10.3225065063711,14769.5436089967,0.0,1.0
2025-01-31,14.6638,14.9202,14.5801,14.898,8970,10.1656931435947,10.3434426847789,10.1076680398618,10.3280525138964,12939.0376181951,0.0,1.0
2025-02-03,14.6068,14.72,14.3401,14.5,18182,10.1261778399773,10.2046538464596,9.94128781410426,10.0521386395152,26227.1551810506,0.0,1.0
2025-02-04,14.6741,14.74,14.6061,14.66,6709,10.1728336282834,10.2185188652727,10.1256925643188,10.1630587900202,9677.59235010831,0.0,1.0
2025-02-05,14.5701,14.633,14.47,14.54,10998,10.1007355304552,10.1443410146225,10.0313411112955,10.0798686771414,15864.3852536132,0.0,1.0
2025-02-06,14.465,14.52,14.19,14.19,7386,10.3074629609589,10.3466548353352,10.1115035890775,10.1115035890775,10365.1587596936,0.4033,1.0
2025-02-07,14.7391,14.9148,14.47,14.47,23992,10.5027810112595,10.6279812354034,10.3110258586295,10.3110258586295,33669.2240675019,0.0,1.0
2025-02-10,14.7378,14.74,14.54,14.73,8973,10.5018546578652,10.5034223328402,10.3609064260174,10.4962965374991,12592.2785744287,0.0,1.0
2025-02-11,14.6841,14.7799,14.67,14.7,4862,10.4635891368833,10.5318542562514,10.4535417654522,10.4749191514757,6823.09800834416,0.0,1.0
2025-02-12,15.12,15.22,14.51,14.51,11403,10.7742025558035,10.8454605092149,10.339529039994,10.339529039994,16002.4242264807,0.0,1.0
2025-02-13,15.2098,15.22,15.0598,15.12,19414,10.838192197967,10.8454605092149,10.7313052678499,10.7742025558035,27244.6780612904,0.0,1.0
2025-02-14,16.52,16.57,16.2,16.2,77558,11.7718139035631,11.8074428802688,11.5437884526467,11.5437884526467,108841.183737384,0.0,1.0
2025-02-18,16.42,16.5,16.221,16.5,12209,11.7005559501517,11.7575623128809,11.5587526228631,11.7575623128809,17133.5260353506,0.0,1.0
2025-02-19,16.2051,16.37,16.0,16.37,4705,11.5474226082706,11.664926973446,11.4012725458239,11.664926973446,6602.77172547501,0.0,1.0
2025-02-20,15.9948,16.16,15.8113,16.16,3421,11.3975671322465,11.5152852712821,11.2668087877365,11.5152852712821,4800.86760315619,0.0,1.0
2025-02-21,15.1549,15.81,15.0701,15.81,11926,10.7990715815441,11.2658824343422,10.7386448370513,11.2658824343422,16736.3773853379,0.0,1.0
2025-02-24,14.99,15.295,14.97,15.295,225595,10.6815672163687,10.8989039742735,10.6673156256864,10.8989039742735,316589.221553355,0.0,1.0
2025-02-25,14.7146,14.995,14.64,14.995,5455,10.4853228126737,10.6851301140393,10.4321643794288,10.6851301140393,7655.28581561449,0.0,1.0
2025-02-26,14.9826,15.1061,14.81,14.81,6170,10.6762941278163,10.7642977002794,10.5533029002282,10.5533029002282,8658.68258154742,0.0,1.0
2025-02-27,14.55,15.1088,14.54,14.99,14323,10.3680322213586,10.7662216650215,10.3609064260174,10.6815672163687,20100.2124174236,0.0,1.0
2025-02-28,14.5222,14.6299,14.4799,14.62,8558,10.3482225103102,10.4249673261343,10.3180803960172,10.4179127887466,12009.8874445515,0.0,1.0
2025-03-03,14.7129,15.04,14.7129,14.85,6491,10.4841114274657,10.7171961930744,10.4841114274657,10.5818060815928,9109.15861212716,0.0,1.0
2025-03-04,14.7936,14.9,14.48,14.62,28205,10.5416165958687,10.6174350582985,10.3181516539706,10.4179127887466,39581.5465498454,0.0,1.0
2025-03-05,14.9813,14.99,14.68,14.8082,40701,10.6753677744219,10.6815672163687,10.4606675607934,10.5520202570668,57117.8346436893,0.0,1.0
2025-03-06,13.708,14.58,13.68,14.58,25739,10.1104347197764,10.7535846377545,10.0897831169055,10.7535846377545,34897.6301988134,0.4805,1.0
2025-03-07,13.76,13.85,13.33,13.75,12129,10.1487876965365,10.2151678486214,9.83163808101976,10.1414121240827,16444.8252333583,0.0,1.0
2025-03-10,13.484,13.67,13.33,13.67,5036,9.94522189680949,10.0824075444516,9.83163808101976,10.0824075444516,6827.9445853073,0.0,1.0
2025-03-11,12.8002,13.2237,12.705,13.22,20682,9.44088025241329,9.75323574583503,9.37066480265237,9.7505067840271,28041.2132472847,0.0,1.0
2025-03-12,12.9088,12.9792,12.7,12.92,8126,9.52097896926241,9.57290299933771,9.36697701642543,9.52923961041075,11017.449900756,0.0,1.0
2025-03-13,12.1913,12.65,12.17,12.65,12994,8.99178164569664,9.33009915415604,8.97607167636988,9.33009915415604,17617.6155562913,0.0,1.0
2025-03-14,12.51,12.638,12.41,12.47,10875,9.22684113980174,9.32124846721138,9.15308541526296,9.19733884998623,14744.6182218461,0.0,1.0
2025-03-17,12.8201,12.9099,12.7101,12.84,14595,9.45555764159651,9.52179028223233,9.37442634460385,9.47023503077973,19788.2945239397,0.0,1.0
2025-03-18,12.6887,12.7319,12.6,12.66,3480,9.35864261955255,9.3905050925533,9.29322129188665,9.33747472660992,4718.27783099075,0.0,1.0
2025-03-19,12.8018,12.8018,12.6501,12.7246,6819,9.44206034400591,9.44206034400591,9.33017290988058,9.38512092466197,9245.3840602086,0.0,1.0
2025-03-20,12.8748,12.96,12.8496,12.96,2878,9.49590202291922,9.55874190022627,9.47731558033545,9.55874190022627,3902.06999930787,0.0,1.0
2025-03-21,13.1406,13.17,12.785,12.785,2107,9.69194473874331,9.71362892175771,9.42966938228339,9.42966938228339,2856.72741089009,0.0,1.0
2025-03-24,13.21,13.23,13.1671,13.21,20577,9.74313121157322,9.75788235648098,9.71149000574608,9.74313121157322,27898.8514161772,0.0,1.0
2025-03-25,13.2001,13.24,13.09,13.09,1479,9.73582939484388,9.76525792893486,9.65462434212668,9.65462434212668,2005.26807817107,0.0,1.0
2025-03-26,13.1375,13.26,13.0601,13.2,5796,9.6896583112826,9.78000907384261,9.63257138048959,9.73575563911934,7858.37307713288,0.0,1.0
2025-03-27,12.9972,13.11,12.84,13.08,7885,9.58617902975469,9.66937548703444,9.47023503077973,9.6472487696728,10690.6956026903,0.0,1.0
2025-03-28,12.5007,13.14,12.44,13.14,7669,9.21998185741963,9.69150220439608,9.17521213262459,9.69150220439608,10397.8369786977,0.0,1.0
2025-03-31,12.423,12.44,12.1,12.42,28039,9.162673659453,9.17521213262459,8.92444266919273,9.16046098771684,38016.0322135488,0.0,1.0
2025-04-01,12.5912,12.6,12.395,12.44,6699,9.28673078812723,9.29322129188665,9.14202205658214,9.17521213262459,9082.6848246572,0.0,1.0
2025-04-02,12.7394,12.8899,12.52,12.56,29643,9.39603677189371,9.50703913732458,9.23421671225562,9.26371900207113,40190.7786620859,0.0,1.0
2025-04-03,11.45,11.9,11.3101,11.79,21193,8.71534519012528,9.05786967357999,8.60885813404681,8.97414146651328,27842.8271865743,0.3665,1.0
2025-04-04,10.7,11.0299,10.66,11.01,14659,8.14447105103411,8.39557955568234,8.11402443028258,8.38043236185846,19258.6233061857,0.0,1.0
2025-04-07,10.62,10.72,10.13,10.33,13177,8.08357780953105,8.15969436140987,7.71060670532481,7.86283980908246,17311.6092029203,0.0,1.0
2025-04-08,10.6668,11.151,10.633,11.0601,9123,8.11920035581034,8.4877567000076,8.09347296127529,8.41856675434975,11985.5665749595,0.0,1.0
2025-04-09,11.7456,11.8058,10.7,10.7,56300,8.94034571747908,8.98616788171014,8.14447105103411,8.14447105103411,73965.5155289074,0.0,1.0
2025-04-10,11.2505,11.335,10.975,11.291,4257,8.56349266912703,8.62781115546464,8.35379156870087,8.59431987263795,5592.73889176836,0.0,1.0
2025-04-11,11.3038,11.39,11.12,11.255,17799,8.60406279127844,8.66967525899799,8.46416056892516,8.56691791396158,23383.8758596629,0.0,1.0
2025-04-14,11.2458,11.5,11.2388,11.5,3798,8.55991519118872,8.75340346606469,8.55458703255721,8.75340346606469,4989.71630512949,0.0,1.0
2025-04-15,11.4029,11.47,11.3505,11.47,4008,8.67949429419036,8.73056850050105,8.63960922100585,8.73056850050105,5265.60899182701,0.0,1.0
2025-04-16,11.2535,11.4453,11.0818,11.39,2128,8.5657761656834,8.71176771218698,8.43508404610745,8.66967525899799,2795.7125585349,0.0,1.0
2025-04-17,11.2615,11.334,11.1979,11.1979,5493,8.5718654898337,8.62704998994585,8.52345536283877,8.52345536283877,7216.56441918807,0.0,1.0
2025-04-21,11.27,11.33,11.055,11.27,20566,8.5783353967434,8.62400532787069,8.41468481020393,8.5783353967434,27019.0904505774,0.0,1.0
2025-04-22,11.4636,11.4801,11.31,11.31,3026,8.7256970411808,8.73825627224081,8.60878201749493,8.60878201749493,3975.48223784145,0.0,1.0
2025-04-23,11.653,11.95,11.653,11.9498,4779,8.86986179043929,9.0959279495194,8.86986179043929,9.09577571641564,6278.5292844165,0.0,1.0
2025-04-24,12.09,12.09,11.8142,11.9673,6857,9.20249112214975,9.20249112214975,8.99256167206796,9.10909611299444,9008.55310802341,0.0,1.0
2025-04-25,12.03,12.0745,11.8901,11.99,58676,9.15682119102246,9.19069305660853,9.05033413494398,9.12637457027093,77087.0442126851,0.0,1.0
2025-04-28,12.18,12.18,11.97,12.09,7833,9.27099601884069,9.27099601884069,9.11115125989516,9.20249112214975,10290.7972138176,0.0,1.0
2025-04-29,12.33,12.33,12.0401,12.26,14323,9.38517084665893,9.38517084665893,9.16450896276222,9.33188926034375,18817.1950074696,0.0,1.0
2025-04-30,12.06,12.33,11.7,12.33,22245,9.17965615658611,9.38517084665893,8.90563656982234,9.38517084665893,29224.918169459,0.0,1.0
2025-05-01,11.5,11.55,11.37,11.47,25782,9.21162510837521,9.25167565232467,9.10749369410662,9.18759478200554,32186.8287638441,0.602,1.0
2025-05-02,11.59,11.76,11.15,11.15,41595,9.28371608748424,9.41988793691239,8.93127130072901,8.93127130072901,51928.1336759016,0.0,1.0
2025-05-05,11.83,11.8371,11.6901,11.73,9964,9.47595869844163,9.48164587568245,9.36389727647105,9.39585761054272,12439.281739312,0.0,1.0
2025-05-06,11.522,11.69,11.522,11.69,6937,9.22924734771297,9.36381717538315,9.22924734771297,9.36381717538315,8660.30684721072,0.0,1.0
2025-05-07,11.6279,11.63,11.5,11.5,4094,9.31407439979792,9.3157565226438,9.21162510837521,9.21162510837521,5111.04169417337,0.0,1.0
2025-05-08,11.8665,11.94,11.691,11.691,37976,9.50519559552474,9.56406989513044,9.36461818626214,9.36461818626214,47410.0926668119,0.0,1.0
2025-05-09,11.9519,11.97,11.73,11.87,4382,9.57360192459041,9.58810022150011,9.39585761054272,9.5079991336012,5470.58737270828,0.0,1.0
2025-05-12,12.3873,12.46,12.26,12.37,16824,9.92236206130228,9.98059555220479,9.82039337640697,9.90850457309577,21003.4600544145,0.0,1.0
2025-05-13,12.688,12.688,12.41,12.55,12046,10.1632260326143,10.1632260326143,9.94054500825534,10.0526865313138,15038.4973737207,0.0,1.0
2025-05-14,12.645,12.74,12.63,12.7332,19425,10.1287825648178,10.2048785983218,10.116767401633,10.1994317243446,24250.6069636828,0.0,1.0
2025-05-15,12.63,12.6999,12.61,12.6299,3250,10.116767401633,10.1727580620743,10.1007471840532,10.1166873005451,4057.37310846687,0.0,1.0
2025-05-16,12.7256,12.76,12.5301,12.76,8092,10.1933440416643,10.2208988159015,10.0367464148219,10.2208988159015,10102.2348288351,0.0,1.0
2025-05-19,12.61,12.71,12.5601,12.62,14718,10.1007471840532,10.1808482719521,10.0607767411916,10.1087572928431,18374.2822801279,0.0,1.0
2025-05-20,12.39,12.56,12.242,12.56,13475,9.92452479067556,10.0606966401037,9.80597518058516,10.0606966401037,16822.4931189512,0.0,1.0
2025-05-21,11.8971,12.1531,11.81,12.06,23161,9.5297065284218,9.73476531344303,9.45993848086185,9.66019120060914,28914.7134046774,0.0,1.0
2025-05-22,11.92,11.96,11.7301,11.9,29073,9.54804967755065,9.58009011271022,9.39593771163062,9.53202945997087,36295.3871946025,0.0,1.0
2025-05-23,11.88,11.89,11.75,11.75,12358,9.51600924239109,9.52401935118098,9.4118778281225,9.4118778281225,15428.0051921335,0.0,1.0
2025-05-27,12.32,12.32,12.0,12.06,19793,9.86845402914631,9.86845402914631,9.61213054786979,9.66019120060914,24710.0264418108,0.0,1.0
2025-05-28,12.038,12.11,11.964,12.11,22272,9.64256896127137,9.70024174455859,9.58329415622618,9.70024174455859,27804.8658066999,0.0,1.0
2025-05-29,11.6269,11.92,11.59,11.92,41247,9.62334470017563,9.86593750923235,9.59280333322172,9.86593750923235,49834.5179603976,0.3871,1.0
2025-05-30,11.55,11.71,11.2,11.2,21487,9.55969616037195,9.69212485177104,9.27000839793643,9.27000839793643,25960.5374309662,0.0,1.0
2025-06-02,11.7406,11.82,11.55,11.55,43258,9.71745183900111,9.78316957710791,9.55969616037195,9.55969616037195,52264.2029221733,0.0,1.0
2025-06-03,11.9377,11.96,11.71,11.71,8803,9.88058743321837,9.89904468208212,9.69212485177104,9.69212485177104,10635.7616700701,0.0,1.0
2025-06-04,11.99,12.07,11.92,11.92,5925,9.92387506171945,9.99008940741899,9.86593750923235,9.86593750923235,7158.56956664378,0.0,1.0
2025-06-05,12.1881,12.2,12.11,12.14,6663,10.0878383352579,10.0976877191808,10.0231965802688,10.0480269599061,8050.21924431185,0.0,1.0
2025-06-06,12.404,12.62,12.29,12.48,8225,10.2665343007146,10.4453130341034,10.1721788580927,10.3294379291292,9937.4235756363,0.0,1.0
2025-06-09,12.2989,12.39,12.24,12.3785,7429,10.1795452040518,10.2549467902172,10.1307948920305,10.2454284780229,8975.69844904586,0.0,1.0
2025-06-10,12.37,12.3992,12.245,12.29,40587,10.2383932037923,10.2625614399726,10.1349332886368,10.1721788580927,49037.1076795562,0.0,1.0
2025-06-11,12.221,12.4399,12.15,12.35,13834,10.1150689849269,10.2962479883473,10.0563037531185,10.2218396173674,16714.2027653924,0.0,1.0
2025-06-12,12.3026,12.3199,12.12,12.12,4012,10.1826076175404,10.196926469798,10.0314733734812,10.0314733734812,4847.28794959914,0.0,1.0
2025-06-13,12.0141,12.1199,11.9501,11.9901,8409,9.94382213336143,10.0313906055491,9.8908506568018,9.92395782965157,10159.7318963557,0.0,1.0
2025-06-16,12.13,12.29,12.01,12.01,5691,10.0397501666937,10.1721788580927,9.94042864814433,9.94042864814433,6875.85137616364,0.0,1.0
2025-06-17,11.895,12.0113,11.83,12.0113,9196,9.84524552620124,9.94150463126195,9.79144637032036,9.94150463126195,11110.5832463892,0.0,1.0
2025-06-18,11.85,11.94,11.77,11.8212,4867,9.80799995674524,9.88249109565723,9.7417856110457,9.7841627922934,5880.29672250722,0.0,1.0
2025-06-20,11.86,11.86,11.74,11.85,7035,9.81627674995769,9.81627674995769,9.71695523140837,9.80799995674524,8499.66867533147,0.0,1.0
2025-06-23,11.74,11.86,11.41,11.86,54976,9.71695523140837,9.81627674995769,9.44382105539774,9.81627674995769,66421.8599992925,0.0,1.0
2025-06-24,11.81,11.84,11.68,11.84,18847,9.77489278389547,9.7997231635328,9.66729447213371,9.7997231635328,22770.8963076009,0.0,1.0
2025-06-25,11.6593,11.8899,11.6008,11.8899,31776,9.65016151018395,9.84102436166289,9.60174226989116,9.84102436166289,38391.6804303245,0.0,1.0
2025-06-26,11.53,11.56,11.23,11.46,25279,9.81064853057322,9.83617493611678,9.55538447513767,9.75108691763826,29709.2357443744,0.3232,1.0
2025-06-27,11.5988,11.64,11.5001,11.55,43721,9.86918908728645,9.9042453508996,9.78520721304815,9.82766613426893,51383.2626282603,0.0,1.0
2025-06-30,11.48,11.65,11.47,11.5,14479,9.76810452133396,9.91275415274745,9.75959571948611,9.78512212502967,17016.4968686577,0.0,1.0
2025-07-01,11.7254,11.8,11.59,11.6599,14457,9.97691051868025,10.0403861804652,9.86170134166033,9.92117786657682,16990.6412894664,0.0,1.0
2025-07-02,11.7308,11.7437,11.65,11.65,9873,9.98150527167809,9.99248162606182,9.91275415274745,9.91275415274745,11603.2787888844,0.0,1.0
2025-07-03,11.7435,11.8,11.73,11.73,7748,9.99231145002486,10.0403861804652,9.98082456753026,9.98082456753026,9105.86488972715,0.0,1.0
2025-07-07,11.75,11.79,11.65,11.67,46833,9.99784217122597,10.0318773786174,9.91275415274745,9.92977175644315,55040.6518302261,0.0,1.0
2025-07-08,11.8008,11.87,11.8,11.8,2328,10.0410668846131,10.0999477934002,10.0403861804652,10.0403861804652,2735.9903798767,0.0,1.0
2025-07-09,11.81,11.8501,11.79,11.83,9495,10.0488949823131,10.083015277723,10.0318773786174,10.0659125860088,11159.0329282343,0.0,1.0
2025-07-10,11.8261,11.918,11.71,11.8481,6936,10.0625941532881,10.1407900422699,9.96380696383456,10.0813135173534,8151.55896684921,0.0,1.0
2025-07-11,11.7174,11.8036,11.7,11.8,5183,9.97010347720197,10.0434493491304,9.9552981619867,10.0403861804652,6091.33940674443,0.0,1.0
2025-07-14,12.0,12.0,11.78,11.78,7496,10.2105622174223,10.2105622174223,10.0233685767695,10.0233685767695,8809.70098262706,0.0,1.0
2025-07-15,11.823,12.0,11.81,12.0,4954,10.0599564247153,10.2105622174223,10.0488949823131,10.2105622174223,5822.20633243524,0.0,1.0
2025-07-16,11.77,11.8999,11.75,11.8,6837,10.0148597749217,10.1253891109253,9.99784217122597,10.0403861804652,8035.20886048843,0.0,1.0
2025-07-17,12.0278,12.04,11.92,11.92,4688,10.2342166865593,10.2445974248137,10.1424918026394,10.1424918026394,5509.58887494074,0.0,1.0
2025-07-18,12.12,12.21,12.05,12.21,5019,10.3126678395965,10.3892470562272,10.2531062266615,10.3892470562272,5898.59781640946,0.0,1.0
2025-07-21,12.0,12.17,11.98,12.17,18505,10.2105622174223,10.3552118488357,10.1935446137266,10.3552118488357,21748.0678606609,0.0,1.0
2025-07-22,12.11,12.1537,11.95,12.11,15292,10.3041590377486,10.3413425018237,10.168018208183,10.3041590377486,17971.9780451353,0.0,1.0
2025-07-23,12.135,12.24,12.0,12.24,27457,10.3254310423683,10.4147734617707,10.2105622174223,10.4147734617707,32268.9380843105,0.0,1.0
2025-07-24,11.85,11.92,11.65,11.65,11358,10.401840082962,10.4632855518065,10.2262816005491,10.2262816005491,12939.2779476065,0.3748,1.0
2025-07-25,11.8351,11.92,11.8,11.85,17722,10.3887609760222,10.4632855518065,10.3579504623588,10.401840082962,20189.283657993,0.0,1.0
2025-07-28,11.865,11.94,11.75,11.84,10436,10.4150069691429,10.4808414000478,10.3140608417555,10.3930621588413,11888.9157123809,0.0,1.0
2025-07-29,11.4846,11.9,11.43,11.9,11053,10.0810947355937,10.4457297035652,10.033167269895,10.4457297035652,12591.8153860623,0.0,1.0
2025-07-30,11.2635,11.4779,11.21,11.47,12784,9.88701483328626,10.0752135264328,9.84005293924082,10.0682789663775,14563.8078255153,0.0,1.0
2025-07-31,11.1,11.36,11.1,11.36,10266,9.74349577391374,9.97172180105046,9.74349577391374,9.97172180105046,11695.2480551267,0.0,1.0
2025-08-01,10.75,10.9393,10.7075,10.91,17368,9.43626842969124,9.60243453329501,9.39896225217851,9.57671521562153,19785.9992422989,0.0,1.0
2025-08-04,11.07,11.07,10.84,10.88,22195,9.71716200155182,9.71716200155182,9.51526974677703,9.5503814432596,25285.0214868047,0.0,1.0
2025-08-05,10.9031,11.08,10.89,11.08,4909,9.57065844797828,9.72593992567246,9.55915936738024,9.72593992567246,5592.43840859312,0.0,1.0
2025-08-06,11.0,11.0199,10.86,10.99,13787,9.65571653270731,9.67318460170739,9.53282559501831,9.64693860858667,15706.447003315,0.0,1.0
2025-08-07,10.209,10.47,10.01,10.43,55999,8.96138273476445,9.19048655431324,8.78670204476366,9.15537485783066,63795.2655210443,0.0,1.0
2025-08-08,10.2914,10.3498,10.2001,10.22,14424,9.03371282951855,9.08497590638311,8.95357038229708,8.97103845129716,16432.1311072616,0.0,1.0
2025-08-11,10.18,10.31,10.1401,10.31,9864,8.93592675481459,9.05003976838295,8.90090283757322,9.05003976838295,11237.2810067962,0.0,1.0
2025-08-12,10.3549,10.3549,10.1501,10.23,17732,9.08945264768463,9.08945264768463,8.90968076169387,8.9798163754178,20200.6758731255,0.0,1.0
2025-08-13,10.5313,10.5313,10.4,10.4,7505,9.24429522917278,9.24429522917278,9.12904108546874,9.12904108546874,8549.85745701597,0.0,1.0
2025-08-14,10.5154,10.578,10.44,10.51,9341,9.23033832982095,9.28528813481618,9.16415278195131,9.22559825079581,10641.4681553612,0.0,1.0
2025-08-15,10.5041,10.5999,10.5,10.5,8261,9.22041927556463,9.30451178864039,9.21682032667516,9.21682032667516,9411.10892104049,0.0,1.0
2025-08-18,10.61,10.62,10.52,10.56,182683,9.31337749200224,9.32215541612288,9.23437617491645,9.26948787139902,208116.403706868,0.0,1.0
2025-08-19,10.65,10.7489,10.575,10.65,20128,9.34848918848481,9.43530285803797,9.28265475757999,9.34848918848481,22930.2506188964,0.0,1.0
2025-08-20,10.58,10.61,10.49,10.61,12806,9.28704371964031,9.31337749200224,9.20804240255452,9.31337749200224,14588.870698807,0.0,1.0
2025-08-21,10.32,10.345,10.14,10.14,20972,9.3196975973691,9.34227438418444,9.15714473229871,9.15714473229871,23222.968099426,0.2972,1.0
2025-08-22,10.51,10.54,10.35,10.35,25881,9.49128117716563,9.51837332134402,9.3467897415475,9.3467897415475,28658.861214059,0.0,1.0
2025-08-25,10.45,10.5,10.4,10.5,5812,9.43709688880883,9.48225046243949,9.39194331517817,9.48225046243949,6435.81397071638,0.0,1.0
2025-08-26,10.33,10.47,10.2705,10.47,10083,9.32872831209523,9.45515831826109,9.27499555947474,9.45515831826109,11165.2292268984,0.0,1.0
2025-08-27,10.5265,10.5265,10.32,10.32,12413,9.50618185646375,9.50618185646375,9.3196975973691,9.3196975973691,13745.3129419309,0.0,1.0
2025-08-28,10.5863,10.5863,10.51,10.51,3870,9.56018553052602,9.56018553052602,9.49128117716563,9.49128117716563,4285.37509750041,0.0,1.0
2025-08-29,10.5895,10.65,10.533,10.572,8908,9.56307535923838,9.61771118333149,9.51205182103573,9.54727160846765,9864.11404871672,0.0,1.0
2025-09-02,10.38,10.485,10.3,10.45,9109,9.3738818857259,9.46870439035029,9.30163616791684,9.43709688880883,10086.6877940908,0.0,1.0
2025-09-03,10.1975,10.48,10.17,10.48,9486,9.20907134197397,9.46418903298723,9.18423687647711,9.46418903298723,10504.1519831754,0.0,1.0
2025-09-04,10.26,10.26,10.09,10.25,7608,9.2655133090123,9.2655133090123,9.11199115866805,9.25648259428617,8424.58236221787,0.0,1.0
2025-09-05,10.1131,10.31,10.05,10.29,14749,9.13285210968541,9.31066688264297,9.07586829976352,9.2926054531907,16332.0406493627,0.0,1.0
2025-09-08,10.19,10.29,10.12,10.2,8339,9.20229830592938,9.2926054531907,9.13908330284644,9.21132902065551,9234.04210285683,0.0,1.0
2025-09-09,10.11,10.25,10.11,10.25,16368,9.13005258812031,9.25648259428617,9.13005258812031,9.25648259428617,18124.811265087,0.0,1.0
2025-09-10,10.117,10.2,10.08,10.2,4976,9.1363740884286,9.21132902065551,9.10296044394191,9.21132902065551,5510.08436309098,0.0,1.0
2025-09-11,10.1039,10.1699,10.08,10.16,7424,9.12454385213737,9.18414656932985,9.10296044394191,9.17520616175098,8220.83326197496,0.0,1.0
2025-09-12,10.064,10.1095,10.04,10.08,12079,9.0885113003801,9.12960105238401,9.06683758503738,9.10296044394191,13375.4640317074,0.0,1.0
2025-09-15,9.9,10.06,9.9,10.0,22359,8.94040757887152,9.08489901448965,8.94040757887152,9.03071472613285,24758.8376757136,0.0,1.0
2025-09-16,10.07,10.07,9.9035,9.96,14752,9.09392972921578,9.09392972921578,8.94356832902567,8.99459186722832,16335.3626455623,0.0,1.0
2025-09-17,10.15,10.2,10.06,10.06,17417,9.16617544702484,9.21132902065551,9.08489901448965,9.08489901448965,19286.402602885,0.0,1.0
2025-09-18,9.99,10.07,9.84,9.84,13986,9.2463681937929,9.32041318433379,9.10753383652875,9.10753383652875,15110.8129236941,0.2488,1.0
2025-09-19,10.15,10.15,10.05,10.05,21648,9.39445817487467,9.39445817487467,9.30190193669857,9.30190193669857,23389.0231783305,0.0,1.0
2025-09-22,9.97,10.08,9.86,10.07,81901,9.22785694615768,9.3296688081514,9.12604508416397,9.32041318433379,88487.822770161,0.0,1.0
2025-09-23,9.8828,10.08,9.8601,10.05,5829,9.14714790646812,9.3296688081514,9.12613764040214,9.30190193669857,6297.79268784591,0.0,1.0
2025-09-24,9.8393,10.01,9.762,9.94,6876,9.10688594286151,9.26487944142812,9.03533997075138,9.20009007470485,7428.99682992426,0.0,1.0
2025-09-25,9.7643,9.7923,9.7,9.755,11037,9.03746876422943,9.06338451091874,8.9779551030822,9.02886103407906,11924.641944717,0.0,1.0
2025-09-26,9.8812,9.8812,9.77,9.8,20520,9.1456670066573,9.1456670066573,9.04274446980547,9.0705113412583,22170.3046756902,0.0,1.0
2025-09-29,9.845,9.91,9.845,9.91,5299,9.11216164843755,9.17232320325202,9.11216164843755,9.17232320325202,5725.1678594777,0.0,1.0
2025-09-30,9.7401,9.84,9.71,9.84,17790,9.01507015459082,9.10753383652875,8.98721072689981,9.10753383652875,19220.7465974916,0.0,1.0
2025-10-01,9.828,9.85,9.7235,9.79,6508,9.09642708794761,9.11678946034636,8.99970581905358,9.06125571744069,7031.40072267992,0.0,1.0
2025-10-02,9.77,9.87,9.67,9.87,13717,9.04274446980547,9.13530070798158,8.95018823162937,9.13530070798158,14820.1788126921,0.0,1.0
2025-10-03,9.6795,9.77,9.64,9.77,10734,8.9589810742561,9.04274446980547,8.92242136017654,9.04274446980547,11597.2734107631,0.0,1.0
2025-10-06,9.7116,9.8,9.6723,9.72,22784,8.98869162671063,9.0705113412583,8.95231702510742,8.99646635071742,24616.3850746065,0.0,1.0
2025-10-07,9.62,9.75,9.62,9.75,6553,8.90391011254131,9.02423322217025,8.90391011254131,9.02423322217025,7080.01981188099,0.0,1.0
2025-10-08,9.7074,9.74,9.63,9.63,9250,8.98480426470723,9.01497759835264,8.91316573635893,8.91316573635893,9993.92389133208,0.0,1.0
2025-10-09,9.704,9.798,9.7,9.71,5925,8.98165735260924,9.06866021649478,8.9779551030822,8.98721072689981,6401.51341147488,0.0,1.0
2025-10-10,9.54,9.7232,9.465,9.71,24260,8.82986512200043,8.99942815033905,8.76044794336835,8.98721072689981,26211.0912004018,0.0,1.0
2025-10-13,9.6208,9.65,9.59,9.65,28848,8.90465056244672,8.93167698399415,8.87614324108848,8.93167698399415,31168.0774505025,0.0,1.0
2025-10-14,9.82,9.9097,9.54,9.54,20669,9.08902258889352,9.17204553453749,8.82986512200043,8.82986512200043,22331.287882156,0.0,1.0
2025-10-15,9.85,9.977,9.81,9.81,21571,9.11678946034636,9.23433588283001,9.07976696507591,9.07976696507591,23305.8305145864,0.0,1.0
2025-10-16,9.54,9.78,9.5201,9.58,17808,9.03348884598786,9.260746427019,9.01464540489403,9.07136510949305,18806.5013303752,0.22,1.0
2025-10-17,9.74,9.78,9.625,9.625,13863,9.22287016351381,9.260746427019,9.11397590593639,9.11397590593639,14640.3036805363,0.0,1.0
2025-10-20,9.82,9.95,9.78,9.78,401493,9.29862269052419,9.42172054691606,9.260746427019,9.260746427019,424004.865152534,0.0,1.0
2025-10-21,9.97,9.97,9.85,9.85,5593,9.44065867866866,9.44065867866866,9.32702988815308,9.32702988815308,5906.60163638748,0.0,1.0
2025-10-22,9.8954,9.9651,9.87,9.9,7112,9.37001944723148,9.43601883638927,9.34596801990568,9.37437521753457,7510.77254389197,0.0,1.0
2025-10-23,9.79,9.8,9.7101,9.8,6910,9.4113992651109,9.42101254321622,9.33458917304937,9.42101254321622,7187.97472027161,0.1491,1.0
2025-10-24,9.8495,9.87,9.76,9.76,7364,9.46859826983757,9.48830548995348,9.38255943079493,9.38255943079493,7660.23818235603,0.0,1.0
2025-10-27,9.91,9.915,9.73,9.91,10056,9.52675860237477,9.53156524142743,9.35371959647896,9.52675860237477,10460.5316623808,0.0,1.0
2025-10-28,9.8499,9.94,9.82,9.94,11074,9.46898280096178,9.55559843669074,9.44023909942687,9.55559843669074,11519.4836544556,0.0,1.0
2025-10-29,9.743,9.87,9.71,9.83,11631,9.36621685801588,9.48830548995348,9.33449304026832,9.44985237753219,12098.8905892155,0.0,1.0
2025-10-30,9.662,9.7305,9.55,9.57,18383,9.39005778771708,9.45662981819303,9.28121008825276,9.30064717744281,18915.3836978869,0.1058,1.0
2025-10-31,9.6592,9.76,9.61,9.76,6436,9.38733659523047,9.48529952474837,9.33952135582293,9.48529952474837,6622.39076753524,0.0,1.0
2025-11-03,9.62,9.69,9.5741,9.69,4553,9.34923990041796,9.41726971258316,9.30463178072677,9.41726971258316,4684.85785652392,0.0,1.0
2025-11-04,9.39,9.62,9.365,9.62,8764,9.12571337473229,9.34923990041796,9.10141701324472,9.34923990041796,9017.81116946533,0.0,1.0
2025-11-05,9.36,9.4987,9.36,9.4,12182,9.0965577409472,9.23135395448026,9.0965577409472,9.13543191932732,12534.798683983,0.0,1.0
2025-11-06,9.187,9.38,9.18,9.3,15961,8.98518321988817,9.17394346386754,8.9783369934226,9.09570087568956,16319.5010509563,0.0584,1.0
2025-11-07,9.3232,9.56,9.0501,9.53,47237,9.11839122626117,9.34998928726798,8.85129059086861,9.32064831670124,48297.9933051828,0.0,1.0
2025-11-10,9.33,9.51,9.27,9.51,7944,9.1250418462563,9.30108766965674,9.06635990512282,9.30108766965674,8122.43069662283,0.0,1.0
2025-11-11,9.4497,9.49,9.325,9.325,10585,9.2421123188176,9.28152702261225,9.12015168449518,9.12015168449518,10822.7503680454,0.0,1.0
2025-11-12,9.45,9.46,9.4,9.46,3929,9.24240572852326,9.25218605204551,9.19350411091203,9.25218605204551,4017.24952253664,0.0,1.0
2025-11-13,9.3104,9.4196,9.2909,9.36,4342,9.19497115944037,9.30281731541765,9.17571291730157,9.24395622662419,4396.50718844239,0.0911,1.0
2025-11-14,9.354,9.38,9.225,9.34,10506,9.2380306136584,9.26370826984347,9.11062993489403,9.2242041834049,10637.8868083316,0.0,1.0
2025-11-17,9.1086,9.29,9.0691,9.22,12161,8.9956730433578,9.1748240753567,8.95666275799972,9.10569192408921,12313.6628094537,0.0,1.0
2025-11-18,8.9672,9.1075,8.95,9.01,10472,8.85602609779748,8.99458668098075,8.8390393406289,8.89829547028674,10603.4599901816,0.0,1.0
2025-11-19,8.85,8.99,8.82,8.92,6625,8.74027912453248,8.87854342706746,8.71065105970356,8.80941127579997,6708.16677186339,0.0,1.0
2025-11-20,8.5554,8.95,8.54,8.95,9569,8.5554,8.95,8.54,8.95,9569,0.1074,1.0
2025-11-21,8.75,8.8099,8.6,8.62,24181,8.75,8.8099,8.6,8.62,24181,0.0,1.0
2025-11-24,8.72,8.95,8.7,8.95,169696,8.72,8.95,8.7,8.95,169696,0.0,1.0
2025-11-25,8.921,8.9399,8.88,8.9,3380,8.921,8.9399,8.88,8.9,3380,0.0,1.0
2025-11-26,8.8944,8.93,8.8,8.8,3736,8.8944,8.93,8.8,8.8,3736,0.0,1.0