date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-29,12.7397,12.77,12.72,12.77,489493,12.1893689542242,12.2183600512918,12.1705199571208,12.2183600512918,511592.847465572,0.0,1.0
2023-11-30,12.75,12.75,12.7,12.74,716403,12.1992240136234,12.1992240136234,12.1513839194523,12.1896559947892,748747.480970881,0.0,1.0
2023-12-01,12.8,12.8499,12.74,12.74,734953,12.2470641077945,12.2948085217772,12.1896559947892,12.1896559947892,768134.984613396,0.0,1.0
2023-12-04,12.78,12.78,12.72,12.74,62933,12.2279280701261,12.2279280701261,12.1705199571208,12.1896559947892,65774.3270476816,0.0,1.0
2023-12-05,12.74,12.76,12.71,12.73,32031,12.1896559947892,12.2087920324576,12.1609519382866,12.180087975955,33477.1498206711,0.0,1.0
2023-12-06,12.73,12.81,12.73,12.81,29534,12.180087975955,12.2566321266287,12.180087975955,12.2566321266287,30867.4141551528,0.0,1.0
2023-12-07,12.79,12.81,12.75,12.75,20777,12.2374960889603,12.2566321266287,12.1992240136234,12.1992240136234,21715.0492280629,0.0,1.0
2023-12-08,12.84,12.8401,12.76,12.76,16655,12.2853361831313,12.2854318633197,12.2087920324576,12.2087920324576,17406.9473404914,0.0,1.0
2023-12-11,12.86,12.87,12.81,12.81,73403,12.3044722207998,12.314040239634,12.2566321266287,12.2566321266287,76717.0312599269,0.0,1.0
2023-12-12,12.9,12.92,12.84,12.86,60263,12.3427442961366,12.3618803338051,12.2853361831313,12.3044722207998,62983.7807012928,0.0,1.0
2023-12-13,13.04,13.06,12.87,12.9,33585,12.4766965598156,12.4958325974841,12.314040239634,12.3427442961366,35101.3105031764,0.0,1.0
2023-12-14,13.08,13.1552,13.08,13.09,50667,12.5149686351525,12.5869201367858,12.5149686351525,12.5245366539867,52954.536229401,0.0,1.0
2023-12-15,13.005,13.075,12.99,13.05,18035,12.4432084938959,12.5101846257354,12.4288564656446,12.4862645786498,18849.2521936812,0.0,1.0
2023-12-18,13.0618,13.08,13.03,13.06,42556,12.4975548408742,12.5149686351525,12.4671285409814,12.4958325974841,44477.3371973552,0.0,1.0
2023-12-19,13.07,13.105,13.05,13.05,11992,12.5054006163183,12.538888682238,12.4862645786498,12.4862645786498,12533.4201445315,0.0,1.0
2023-12-20,12.94,13.13,12.94,13.09,57363,12.3810163714735,12.5628087293236,12.3810163714735,12.5245366539867,59952.8502127051,0.0,1.0
2023-12-21,13.115,13.115,12.94,13.05,50520,12.5484567010722,12.5484567010722,12.3810163714735,12.4862645786498,52800.8994080831,0.0,1.0
2023-12-22,13.142,13.1895,13.13,13.13,14623,12.5917998263912,12.6373112015056,12.580302215836,12.580302215836,15261.9537039668,0.0183,1.0
2023-12-26,13.225,13.25,13.15,13.15,10812,12.6713249660648,12.6952783213882,12.5994649000947,12.5994649000947,11284.4316109751,0.0,1.0
2023-12-27,13.27,13.2783,13.21,13.21,35043,12.7144410056469,12.7223935196143,12.6569529528708,12.6569529528708,36574.2080043841,0.0,1.0
2023-12-28,13.26,13.295,13.25,13.2811,126534,12.7048596635176,12.7383943609703,12.6952783213882,12.7250762954105,132062.918004358,0.0,1.0
2023-12-29,13.2646,13.3,13.2345,13.3,11116,12.7092670808971,12.743185032035,12.6804272410877,12.743185032035,11601.714926711,0.0,1.0
2024-01-02,13.2,13.245,13.14,13.15,43944,12.6473716107415,12.6904876503235,12.5898835579654,12.5994649000947,45864.1382457166,0.0,1.0
2024-01-03,13.1243,13.175,13.0822,13.1,23708,12.5748408508223,12.6234182554181,12.5345034004577,12.551558189448,24743.9238469291,0.0,1.0
2024-01-04,13.15,13.22,13.15,13.16,56756,12.5994649000947,12.6665342950002,12.5994649000947,12.6090462422241,59235.9600917965,0.0,1.0
2024-01-05,13.1385,13.215,13.12,13.12,42104,12.588446356646,12.6617436239355,12.5707208737067,12.5707208737067,43943.7392294205,0.0,1.0
2024-01-08,13.2506,13.2506,13.1314,13.15,78092,12.695853201916,12.695853201916,12.5816436037341,12.5994649000947,81504.2391198914,0.0,1.0
2024-01-09,13.17,13.19,13.1,13.1,33145,12.6186275843534,12.6377902686121,12.551558189448,12.551558189448,34593.2746712699,0.0,1.0
2024-01-10,13.22,13.25,13.18,13.2,61960,12.6665342950002,12.6952783213882,12.6282089264828,12.6473716107415,64667.3494835382,0.0,1.0
2024-01-11,13.2141,13.26,13.1106,13.25,45947,12.6608813031438,12.7048596635176,12.5617144121051,12.6952783213882,47954.6595661741,0.0,1.0
2024-01-12,13.26,13.28,13.23,13.28,9914,12.7048596635176,12.7240223477763,12.6761156371295,12.7240223477763,10347.1933954131,0.0,1.0
2024-01-16,13.11,13.1751,13.09,13.1542,20713,12.5611395315773,12.6235140688394,12.5419768473186,12.603489063789,21618.0569698601,0.0,1.0
2024-01-17,13.02,13.02,12.956,13.01,52211,12.4749074524132,12.4749074524132,12.4135868627853,12.4653261102838,54492.3657825212,0.0,1.0
2024-01-18,13.17,13.18,13.08,13.09,103399,12.6186275843534,12.6282089264828,12.5323955051893,12.5419768473186,107917.031459787,0.0,1.0
2024-01-19,13.2399,13.24,13.131,13.17,36503,12.6856011658376,12.6856969792589,12.5812603500489,12.6186275843534,38098.0028760103,0.0,1.0
2024-01-22,13.22,13.26,13.21,13.21,22212,12.6665342950002,12.7048596635176,12.6569529528708,12.6569529528708,23182.5559510709,0.0,1.0
2024-01-23,13.2794,13.28,13.21,13.21,18273,12.7234474672485,12.7240223477763,12.6569529528708,12.6569529528708,19071.4408830326,0.0,1.0
2024-01-24,13.3105,13.405,13.31,13.38,46153,12.7532454412708,12.8437891243931,12.7527663741643,12.8198357690698,48169.6607603896,0.0,1.0
2024-01-25,13.4,13.4,13.34,13.34,14614,12.8389984533285,12.8389984533285,12.7815104005524,12.7815104005524,15252.5604479088,0.0,1.0
2024-01-26,13.45,13.48,13.4301,13.46,19572,12.8869051639752,12.9156491903632,12.8678382931378,12.8964865061045,20427.2008407329,0.0,1.0
2024-01-29,13.53,13.53,13.43,13.46,29118,12.96355590101,12.96355590101,12.8677424797165,12.8964865061045,30390.3144328869,0.0,1.0
2024-01-30,13.54,13.56,13.5,13.51,16133,12.9731372431393,12.992299927398,12.9348118746219,12.9443932167513,16837.9333314708,0.0,1.0
2024-01-31,13.42,13.59,13.42,13.59,57849,12.8581611375871,13.0210439537861,12.8581611375871,13.0210439537861,60376.7188552813,0.0,1.0
2024-02-01,13.56,13.5699,13.42,13.47,26574,12.992299927398,13.0017854561061,12.8581611375871,12.9060678482339,27735.154053834,0.0,1.0
2024-02-02,13.49,13.52,13.46,13.51,29356,12.9252305324926,12.9539745588806,12.8964865061045,12.9443932167513,30638.7138708643,0.0,1.0
2024-02-05,13.34,13.41,13.3,13.38,40449,12.7815104005524,12.8485797954578,12.743185032035,12.8198357690698,42216.4238098715,0.0,1.0
2024-02-06,13.3911,13.3911,13.3502,13.3714,25794,12.8304710588333,12.8304710588333,12.7912833695243,12.8115958148385,26921.0718621432,0.0,1.0
2024-02-07,13.4294,13.43,13.39,13.39,40779,12.8671675991887,12.8677424797165,12.8294171111991,12.8294171111991,42560.843198664,0.0,1.0
2024-02-08,13.461,13.461,13.4,13.4,12182,12.8974446403175,12.8974446403175,12.8389984533285,12.8389984533285,12714.2939220217,0.0,1.0
2024-02-09,13.482,13.5,13.44,13.44,65860,12.9175654587891,12.9348118746219,12.8773238218458,12.8773238218458,68737.7604419923,0.0,1.0
2024-02-12,13.4905,13.54,13.47,13.47,33846,12.9257095995991,12.9731372431393,12.9060678482339,12.9060678482339,35324.9049486739,0.0,1.0
2024-02-13,13.295,13.39,13.235,13.34,49709,12.7383943609703,12.8294171111991,12.6809063081942,12.7815104005524,51881.0405984055,0.0,1.0
2024-02-14,13.39,13.4,13.33,13.36,27060,12.8294171111991,12.8389984533285,12.771929058423,12.8006730848111,28242.3898809643,0.0,1.0
2024-02-15,13.46,13.48,13.41,13.41,29444,12.8964865061045,12.9156491903632,12.8485797954578,12.8485797954578,30730.559041209,0.0,1.0
2024-02-16,13.4816,13.545,13.44,13.44,16236,12.9171822051039,12.977927914204,12.8773238218458,12.8773238218458,16945.4339285786,0.0,1.0
2024-02-20,13.495,13.52,13.475,13.49,18902,12.9300212035573,12.9539745588806,12.9108585192986,12.9252305324926,19727.9251119729,0.0,1.0
2024-02-21,13.521,13.525,13.46,13.46,30051,12.9549326930936,12.9587652299453,12.8964865061045,12.8964865061045,31364.0819775631,0.0,1.0
2024-02-22,13.6613,13.685,13.62,13.62,29542,13.0893589231684,13.1120667040149,13.0497879801741,13.0497879801741,30832.8411627289,0.0,1.0
2024-02-23,13.7104,13.72,13.69,13.7,12798,13.1364033130235,13.1456014014676,13.1168573750796,13.1264387172089,13357.2101144339,0.0,1.0
2024-02-26,13.6306,13.68,13.61,13.68,18612,13.0599442028313,13.1072760329502,13.0402066380448,13.1072760329502,19425.2535278827,0.0,1.0
2024-02-27,13.6012,13.61,13.59,13.59,14481,13.031775056971,13.0402066380448,13.0210439537861,13.0210439537861,15113.7489972743,0.0,1.0
2024-02-28,13.5422,13.57,13.53,13.55,24115,12.9752451384078,13.0018812695274,12.96355590101,12.9827185852687,25168.7077597729,0.0,1.0
2024-02-29,13.6014,13.63,13.56,13.62,43489,13.0319666838136,13.0593693223035,12.992299927398,13.0497879801741,45389.2569672303,0.0,1.0
2024-03-01,13.6893,13.71,13.59,13.59,70841,13.1161866811305,13.1360200593383,13.0210439537861,13.0210439537861,73936.4058225203,0.0,1.0
2024-03-04,13.705,13.73,13.69,13.69,28595,13.1312293882736,13.155182743597,13.1168573750796,13.1168573750796,29844.4618864071,0.0,1.0
2024-03-05,13.5971,13.6679,13.5699,13.65,46749,13.0278467066979,13.0956826089737,13.0017854561061,13.0785320065622,48791.703050451,0.0,1.0
2024-03-06,13.7211,13.765,13.66,13.66,37910,13.1466553491019,13.1887174410497,13.0881133486915,13.0881133486915,39566.4819064063,0.0,1.0
2024-03-07,13.89,13.92,13.81,13.81,36226,13.3084842176666,13.3372282440546,13.2318334806318,13.2318334806318,37808.8993284483,0.0,1.0
2024-03-08,13.8317,13.96,13.83,13.95,21814,13.2526249930525,13.375553612572,13.2509961648905,13.3659722704427,22767.1652942851,0.0,1.0
2024-03-11,13.725,13.73,13.68,13.73,9602,13.1503920725323,13.155182743597,13.1072760329502,13.155182743597,10021.5605187369,0.0,1.0
2024-03-12,13.9,13.9,13.79,13.81,18105,13.3180655597959,13.3180655597959,13.2126707963731,13.2318334806318,18896.1001032838,0.0,1.0
2024-03-13,13.9036,13.93,13.88,13.91,9430,13.3215148429625,13.346809586184,13.2989028755372,13.3276469019253,9842.04495851787,0.0,1.0
2024-03-14,13.8206,13.91,13.78,13.89,25767,13.2419897032889,13.3276469019253,13.2030894542437,13.3084842176666,26892.8920939692,0.0,1.0
2024-03-15,13.7795,13.82,13.76,13.81,18440,13.2026103871373,13.2414148227611,13.183926769985,13.2318334806318,19245.7379676637,0.0,1.0
2024-03-18,13.7701,13.8003,13.77,13.78,11025,13.1936039255357,13.2225395787663,13.1935081121144,13.2030894542437,11506.7386710137,0.0,1.0
2024-03-19,13.7967,13.8,13.76,13.77,6954,13.2190902955997,13.2222521385024,13.183926769985,13.1935081121144,7257.85584745849,0.0,1.0
2024-03-20,13.91,13.91,13.79,13.8,11905,13.3276469019253,13.3276469019253,13.2126707963731,13.2222521385024,12425.1903744597,0.0,1.0
2024-03-21,13.9002,13.94,13.9002,13.91,17322,13.3362701098417,13.3744554273459,13.3362701098417,13.3456725247045,18054.4681846473,0.0188,1.0
2024-03-22,13.8748,13.905,13.85,13.9,20716,13.3119005856054,13.3408753742643,13.2881067194218,13.3360782238241,21591.9849274421,0.0,1.0
2024-03-25,13.835,13.855,13.83,13.83,23035,13.2737152681012,13.2929038698621,13.2689181176609,13.2689181176609,24009.0448350854,0.0,1.0
2024-03-26,13.83,13.86,13.83,13.86,14917,13.2689181176609,13.2977010203023,13.2689181176609,13.2977010203023,15547.771730192,0.0,1.0
2024-03-27,13.9197,13.92,13.86,13.88,19166,13.3549789965586,13.355266825585,13.2977010203023,13.3168896220632,19976.4425139678,0.0,1.0
2024-03-28,13.92,13.93,13.88,13.88,71220,13.355266825585,13.3648611264654,13.3168896220632,13.3168896220632,74231.568185578,0.0,1.0
2024-04-01,13.918,13.93,13.8903,13.92,46855,13.3533479654089,13.3648611264654,13.32677175197,13.355266825585,48836.2837311887,0.0,1.0
2024-04-02,13.885,13.89,13.85,13.85,48743,13.3216867725034,13.3264839229436,13.2881067194218,13.2881067194218,50804.1186193434,0.0,1.0
2024-04-03,13.925,13.95,13.87,13.88,50494,13.3600639760252,13.3840497282263,13.3072953211827,13.3168896220632,52629.1604038554,0.0,1.0
2024-04-04,13.8223,14.045,13.81,14.04,18468,13.261530505983,13.4751955865906,13.2497295159,13.4703984361504,19248.9272851903,0.0,1.0
2024-04-05,13.89,13.92,13.8121,13.8121,30888,13.3264839229436,13.355266825585,13.2517443190849,13.2517443190849,32194.1123015465,0.0,1.0
2024-04-08,13.925,13.95,13.9,13.92,34458,13.3600639760252,13.3840497282263,13.3360782238241,13.355266825585,35915.0712796778,0.0,1.0
2024-04-09,13.935,13.97,13.86,13.95,34166,13.3696582769057,13.4032383299872,13.2977010203023,13.3840497282263,35610.7239346876,0.0,1.0
2024-04-10,13.78,13.8191,13.74,13.76,44435,13.2209466132587,13.2584603297013,13.1825694097369,13.2017580114978,46313.9529953125,0.0,1.0
2024-04-11,13.8318,13.8501,13.72,13.84,17663,13.2706450918194,13.2882026624306,13.163380807976,13.2785124185414,18409.8875156117,0.0,1.0
2024-04-12,13.635,13.75,13.61,13.72,21121,13.0818292504922,13.1921637106173,13.0578434982911,13.163380807976,22014.1105258016,0.0,1.0
2024-04-15,13.5803,13.76,13.54,13.76,12745,13.0293484246761,13.2017580114978,12.9906833921279,13.2017580114978,13283.9277804717,0.0,1.0
2024-04-16,13.4696,13.5201,13.44,13.49,19131,12.9231395139296,12.9715907333758,12.8947403833234,12.9427118877257,19939.9625239861,0.0,1.0
2024-04-17,13.495,13.54,13.4401,13.54,38887,12.9475090381659,12.9906833921279,12.8948363263322,12.9906833921279,40531.3534405023,0.0,1.0
2024-04-18,13.4905,13.585,13.47,13.51,27575,12.9431916027697,13.0338577460899,12.9235232859648,12.9619004894866,28741.0206784234,0.0,1.0
2024-04-19,13.5117,13.54,13.47,13.49,35440,12.9635315206363,12.9906833921279,12.9235232859648,12.9427118877257,36938.5955700207,0.0,1.0
2024-04-22,13.5946,13.6351,13.51,13.52,7832,13.0430682749352,13.081925193501,12.9619004894866,12.971494790367,8163.17947247186,0.0,1.0
2024-04-23,13.73,13.74,13.64,13.64,18873,13.1729751088565,13.1825694097369,13.0866264009324,13.0866264009324,19671.0528835497,0.0,1.0
2024-04-24,13.725,13.75,13.655,13.74,24506,13.1681779584162,13.1921637106173,13.1010178522531,13.1825694097369,25542.2466997442,0.0,1.0
2024-04-25,13.7304,13.7501,13.57,13.57,21739,13.1733588808917,13.1922596536262,13.0194662947693,13.0194662947693,22658.2429203353,0.0,1.0
2024-04-26,13.8333,13.85,13.78,13.78,4334,13.2720842369515,13.2881067194218,13.2209466132587,13.2209466132587,4517.26504516,0.0,1.0
2024-04-29,13.8585,13.8637,13.8154,13.84,18120,13.2962618751702,13.3012509116281,13.2549104383755,13.2785124185414,18886.2119562297,0.0,1.0
2024-04-30,13.7089,13.84,13.7089,13.83,19062,13.1527311339987,13.2785124185414,13.1527311339987,13.2689181176609,19868.0448294508,0.0,1.0
2024-05-01,13.6791,13.83,13.65,13.68,6812,13.124140117375,13.2689181176609,13.0962207018129,13.1250036044542,7100.04833586291,0.0,1.0
2024-05-02,13.745,13.78,13.66,13.75,27313,13.1873665601771,13.2209466132587,13.1058150026933,13.1921637106173,28467.9418962749,0.0,1.0
2024-05-03,13.8761,13.88,13.82,13.86,6175,13.3131478447198,13.3168896220632,13.2593238167805,13.2977010203023,6436.11251819636,0.0,1.0
2024-05-06,13.9762,13.9762,13.92,13.9398,20101,13.4091867965331,13.4091867965331,13.355266825585,13.3742635413283,20950.9793891927,0.0,1.0
2024-05-07,14.0203,14.025,13.98,14.02,4773,13.4514976634159,13.4560069848297,13.4128326308677,13.4512098343895,4974.82834807306,0.0,1.0
2024-05-08,14.03,14.05,14.0,14.0,17129,13.4608041352699,13.4799927370308,13.4320212326286,13.4320212326286,17853.3070970341,0.0,1.0
2024-05-09,14.151,14.155,14.04,14.04,11088,13.5768951759234,13.5807328962755,13.4703984361504,13.4703984361504,11556.8608261961,0.0,1.0
2024-05-10,14.2069,14.2201,14.18,14.2,29200,13.6305273178451,13.6431917950073,13.6047186484767,13.6239072502376,30434.7344990013,0.0,1.0
2024-05-13,14.2154,14.2486,14.201,14.23,6275,13.6386824735934,13.6705355525165,13.6248666803256,13.6526901528789,6540.34106100118,0.0,1.0
2024-05-14,14.32,14.33,14.23,14.23,27162,13.7390388608029,13.7486331616834,13.6526901528789,13.6526901528789,28310.5567966397,0.0,1.0
2024-05-15,14.46,14.47,14.38,14.38,24577,13.8733590731292,13.8829533740097,13.7966046660856,13.7966046660856,25616.2489651356,0.0,1.0
2024-05-16,14.3606,14.41,14.3606,14.39,12538,13.7779917223776,13.825387568727,13.7779917223776,13.8061989669661,13068.1746968657,0.0,1.0
2024-05-17,14.4,14.4018,14.3713,14.39,7008,13.8157932678465,13.817520242005,13.7882576243196,13.8061989669661,7304.33627976035,0.0,1.0
2024-05-20,14.4064,14.44,14.38,14.38,19480,13.82193362041,13.8541704713683,13.7966046660856,13.7966046660856,20303.7201383749,0.0,1.0
2024-05-21,14.41,14.42,14.3799,14.38,77752,13.825387568727,13.8349818696074,13.7965087230768,13.7966046660856,81039.7766015874,0.0,1.0
2024-05-22,14.365,14.38,14.31,14.36,14275,13.782213214765,13.7966046660856,13.7294445599225,13.7774160643247,14878.6244853851,0.0,1.0
2024-05-23,14.271,14.43,14.25,14.43,34184,13.6920267864887,13.8445761704879,13.6718787546398,13.8445761704879,35629.4850723927,0.0,1.0
2024-05-24,14.35,14.38,14.29,14.29,19527,13.7678217634443,13.7966046660856,13.7102559581616,13.7102559581616,20352.7075534931,0.0,1.0
2024-05-28,14.3205,14.4,14.29,14.4,41914,13.739518575847,13.8157932678465,13.7102559581616,13.8157932678465,43686.3514312034,0.0,1.0
2024-05-29,14.18,14.2,14.165,14.19,31001,13.6047186484767,13.6239072502376,13.590327197156,13.6143129493571,32311.8905549157,0.0,1.0
2024-05-30,14.1877,14.24,14.17,14.19,30120,13.6121062601546,13.6622844537593,13.5951243475962,13.6143129493571,31393.6370928055,0.0,1.0
2024-05-31,14.3,14.305,14.15,14.21,11519,13.719850259042,13.7246474094823,13.5759357458353,13.633501551118,12006.0858456849,0.0,1.0
2024-06-03,14.3137,14.3699,14.25,14.32,27463,13.7329944512483,13.7869144221964,13.6718787546398,13.7390388608029,28624.2847104819,0.0,1.0
2024-06-04,14.3241,14.3241,14.24,14.25,11060,13.7429725241639,13.7429725241639,13.6622844537593,13.6718787546398,11527.6768342108,0.0,1.0
2024-06-05,14.4686,14.4686,14.38,14.38,38505,13.8816101718864,13.8816101718864,13.7966046660856,13.7966046660856,40133.200406988,0.0,1.0
2024-06-06,14.51,14.51,14.47,14.49,9471,13.9213305775315,13.9213305775315,13.8829533740097,13.9021419757706,9871.48528904252,0.0,1.0
2024-06-07,14.4247,14.5,14.42,14.46,21428,13.8394911910212,13.911736276651,13.8349818696074,13.8733590731292,22334.0921522125,0.0,1.0
2024-06-10,14.47,14.4899,14.36,14.36,8080,13.8829533740097,13.9020460327618,13.7774160643247,13.7774160643247,8421.66625862777,0.0,1.0
2024-06-11,14.3565,14.38,14.31,14.33,18341,13.7740580590166,13.7966046660856,13.7294445599225,13.7486331616834,19116.5570358282,0.0,1.0
2024-06-12,14.556,14.62,14.55,14.57,13880,13.9654643615815,14.0268678872164,13.9597077810533,13.9788963828142,14466.9217413062,0.0,1.0
2024-06-13,14.49,14.51,14.4,14.51,20607,13.9021419757706,13.9213305775315,13.8157932678465,13.9213305775315,21478.3758157849,0.0,1.0
2024-06-14,14.29,14.3146,14.2654,14.29,7451,13.7102559581616,13.7338579383275,13.6866539779957,13.7102559581616,7766.06872438559,0.0,1.0
2024-06-17,14.3603,14.3603,14.2607,14.2607,2483,13.7777038933512,13.7777038933512,13.6821446565819,13.6821446565819,2587.99471784316,0.0,1.0
2024-06-18,14.415,14.45,14.35,14.38,28465,13.8301847191672,13.8637647722488,13.7678217634443,13.7966046660856,29668.6547093861,0.0,1.0
2024-06-20,14.4228,14.4755,14.4,14.44,22686,13.837668273854,13.8882302394939,13.8157932678465,13.8541704713683,23645.2872206967,0.0,1.0
2024-06-21,14.389,14.39,14.3601,14.3795,7965,13.805239536878,13.8061989669661,13.7775120073335,13.7961249510416,8301.80343440229,0.0,1.0
2024-06-24,14.5476,14.56,14.49,14.5,87560,13.957405148842,13.9693020819337,13.9021419757706,13.911736276651,91262.512079882,0.0,1.0
2024-06-25,14.53,14.54,14.4607,14.505,11417,13.9405191792924,13.9501134801728,13.8740306741909,13.9165334270912,11899.7727320239,0.0,1.0
2024-06-26,14.4471,14.4502,14.401,14.426,9874,13.8609824249934,13.8639566582664,13.8167526979346,13.8407384501357,10291.5263165459,0.0,1.0
2024-06-27,14.2661,14.32,14.24,14.31,7495,13.8754698193229,13.9278939452762,13.8500844818947,13.9181677623535,7706.00353662243,0.1961,1.0
2024-06-28,14.2617,14.35,14.26,14.26,12413,13.8711902988369,13.9570724940442,13.8695368477401,13.8695368477401,12762.4578919405,0.0,1.0
2024-07-01,14.3035,14.37,14.27,14.36,14317,13.9118457434537,13.9765248598896,13.8792630306628,13.9667986769669,14720.0603914374,0.0,1.0
2024-07-02,14.3255,14.34,14.25,14.25,3868,13.9332433458836,13.9473463111215,13.8598106648174,13.8598106648174,3976.89415338967,0.0,1.0
2024-07-03,14.4169,14.42,14.38,14.38,2916,14.0221406577969,14.025155774503,13.9862510428122,13.9862510428122,2998.09290364123,0.0,1.0
2024-07-05,14.5097,14.5097,14.44,14.5,3359,14.1123996353194,14.1123996353194,14.0446081403483,14.1029652378844,3453.56449359769,0.0,1.0
2024-07-08,14.52,14.55,14.51,14.55,4818,14.1224176037297,14.1515961524978,14.1126914208071,14.1515961524978,4953.63909799158,0.0,1.0
2024-07-09,14.47,14.52,14.45,14.51,17778,14.0737866891163,14.1224176037297,14.054334323271,14.1126914208071,18278.4964475082,0.0,1.0
2024-07-10,14.6488,14.65,14.55,14.56,14624,14.2476908397738,14.2488579817246,14.1515961524978,14.1613223354205,15035.7032314298,0.0,1.0
2024-07-11,14.65,14.71,14.65,14.7,16405,14.2488579817246,14.3072150792606,14.2488579817246,14.297488896338,16866.842964415,0.0,1.0
2024-07-12,14.71,14.79,14.71,14.79,12250,14.3072150792606,14.3850245426421,14.3072150792606,14.3850245426421,12594.8690224983,0.0,1.0
2024-07-15,14.635,14.72,14.61,14.72,30059,14.2342687073405,14.3169412621833,14.2099532500339,14.3169412621833,30905.2381997777,0.0,1.0
2024-07-16,14.7499,14.7499,14.67,14.67,7836,14.3460225491221,14.3460225491221,14.2683103475699,14.2683103475699,8056.60356410585,0.0,1.0
2024-07-17,14.6247,14.65,14.62,14.6401,10308,14.2242507389302,14.2488579817246,14.2196794329565,14.2392290606311,10598.1967252173,0.0,1.0
2024-07-18,14.4895,14.64,14.46,14.61,7797,14.0927527458156,14.2391317988019,14.0640605061937,14.2099532500339,8016.50561374847,0.0,1.0
2024-07-19,14.3728,14.45,14.37,14.43,9855,13.9792481911079,14.054334323271,13.9765248598896,14.0348819574256,10132.4436095282,0.0,1.0
2024-07-22,14.42,14.44,14.39,14.39,7598,14.025155774503,14.0446081403483,13.9959772257349,13.9959772257349,7811.9032516687,0.0,1.0
2024-07-23,14.3916,14.41,14.3916,14.4,516,13.9975334150025,14.0154295915803,13.9975334150025,14.0057034086576,530.526727804827,0.0,1.0
2024-07-24,14.2295,14.36,14.2295,14.31,18461,13.8398719898259,13.9667986769669,13.8398719898259,13.9181677623535,18980.7246550482,0.0,1.0
2024-07-25,14.16,14.295,14.14,14.21,11469,13.7722750185133,13.9035784879695,13.7528226526679,13.8209059331267,11791.8818627782,0.0,1.0
2024-07-26,14.2534,14.3,14.24,14.249,6921,13.8631175670111,13.9084415794308,13.8500844818947,13.8588380465251,7115.84395956822,0.0,1.0
2024-07-29,14.2436,14.2584,14.18,14.21,28921,13.8535859077469,13.8679806584725,13.7917273843587,13.8209059331267,29735.2005714018,0.0,1.0
2024-07-30,14.2095,14.2704,14.14,14.27,13402,13.8204196239806,13.8796520779797,13.7528226526679,13.8792630306628,13779.3007868997,0.0,1.0
2024-07-31,14.3345,14.395,14.3001,14.31,7973,13.941996910514,14.0008403171963,13.90853884126,13.9181677623535,8197.46046664319,0.0,1.0
2024-08-01,14.12,14.29,14.095,14.29,15630,13.7333702868226,13.8987153965081,13.7090548295159,13.8987153965081,16070.0247201345,0.0,1.0
2024-08-02,13.9632,14.0,13.89,14.0,4691,13.580863738595,13.6166560917504,13.509668079601,13.6166560917504,4823.06372118688,0.0,1.0
2024-08-05,13.6,13.64,13.46,13.47,7903,13.2276087748433,13.266513506534,13.0914422139258,13.1011683968485,8125.48978651459,0.0,1.0
2024-08-06,13.6504,13.75,13.5,13.55,4827,13.2766287367736,13.3735015186835,13.1303469456165,13.1789778602299,4962.89247115095,0.0,1.0
2024-08-07,13.64,13.86,13.64,13.82,8482,13.266513506534,13.4804895308329,13.266513506534,13.4415847991422,8720.79012643513,0.0,1.0
2024-08-08,13.87,13.895,13.76,13.76,9208,13.4902157137556,13.5145311710623,13.3832277016061,13.3832277016061,9467.22889462565,0.0,1.0
2024-08-09,13.9663,13.97,13.9079,13.9079,12063,13.583878855301,13.5874775429824,13.5270779470326,13.5270779470326,12402.6044912977,0.0,1.0
2024-08-12,13.94,13.98,13.915,13.94,10137,13.5582989942144,13.5972037259051,13.5339835369077,13.5582989942144,10422.382635189,0.0,1.0
2024-08-13,14.1148,14.1148,14.0,14.0,7233,13.7283126717028,13.7283126717028,13.6166560917504,13.6166560917504,7436.62756242694,0.0,1.0
2024-08-14,14.1618,14.17,14.1131,14.1131,19643,13.7740257314394,13.782001201436,13.7266592206059,13.7266592206059,20196.0009966476,0.0,1.0
2024-08-15,14.2599,14.27,14.201,14.201,4976,13.8694395859109,13.8792630306628,13.8121523684963,13.8121523684963,5116.08720456745,0.0,1.0
2024-08-16,14.3304,14.335,14.28,14.281,5041,13.9380091755157,13.9424832196602,13.8889892135854,13.8899618318777,5182.91712182972,0.0,1.0
2024-08-19,14.435,14.45,14.425,14.425,2958,14.039745048887,14.054334323271,14.0300188659643,14.0300188659643,3041.27531171835,0.0,1.0
2024-08-20,14.3959,14.405,14.38,14.38,1884,14.0017156736593,14.0105665001189,13.9862510428122,13.9862510428122,1937.03944803157,0.0,1.0
2024-08-21,14.475,14.49,14.4406,14.4406,7472,14.0786497805777,14.0932390549617,14.0451917113237,14.0451917113237,7682.3560274373,0.0,1.0
2024-08-22,14.36,14.4587,14.351,14.4587,3588,13.9667986769669,14.0627961024137,13.9580451123365,14.0627961024137,3689.01143287541,0.0,1.0
2024-08-23,14.6115,14.6115,14.5197,14.582,2876,14.2114121774723,14.2114121774723,14.1221258182421,14.1827199378504,2956.96680071061,0.0,1.0
2024-08-26,14.5632,14.5965,14.56,14.5965,2908,14.1644347139557,14.1968229030882,14.1613223354205,14.1968229030882,2989.8676830551,0.0,1.0
2024-08-27,14.5999,14.6199,14.565,14.565,12396,14.2001298052819,14.2195821711273,14.1661854268818,14.1661854268818,12744.979298195,0.0,1.0
2024-08-28,14.5641,14.6075,14.54,14.58,7402,14.1653100704188,14.2075217043032,14.1418699695751,14.1807747012658,7610.38534730873,0.0,1.0
2024-08-29,14.585,14.6639,14.55,14.56,2847,14.1856377927272,14.2623773759871,14.1515961524978,14.1613223354205,2927.15037608592,0.0,1.0
2024-08-30,14.63,14.63,14.51,14.6,4914,14.2294056158792,14.2294056158792,14.1126914208071,14.2002270671112,5052.34174502502,0.0,1.0
2024-09-03,14.3931,14.53,14.385,14.53,7209,13.9989923424409,14.1321437866524,13.9911141342736,14.1321437866524,7411.9519006686,0.0,1.0
2024-09-04,14.3536,14.4116,14.32,14.33,9870,13.9605739198964,14.0169857808479,13.9278939452762,13.9376201281988,10147.8658981272,0.0,1.0
2024-09-05,14.29,14.33,14.261,14.3,7401,13.8987153965081,13.9376201281988,13.8705094660324,13.9084415794308,7609.3571947355,0.0,1.0
2024-09-06,14.0921,14.39,14.085,14.33,14780,13.7062342364683,13.9959772257349,13.6993286465932,13.9376201281988,15196.0950328592,0.0,1.0
2024-09-09,14.2394,14.2559,14.19,14.19,18278,13.8495009109194,13.8655491127418,13.8014535672813,13.8014535672813,18792.5727341406,0.0,1.0
2024-09-10,14.28,14.28,14.1708,14.205,8519,13.8889892135854,13.8889892135854,13.7827792960698,13.8160428416654,8758.83177164597,0.0,1.0
2024-09-11,14.3507,14.3507,14.2002,14.2002,4853,13.9577533268488,13.9577533268488,13.8113742738625,13.8113742738625,4989.62443805584,0.0,1.0
2024-09-12,14.441,14.445,14.33,14.36,8292,14.0455807586406,14.0494712318096,13.9376201281988,13.9667986769669,8525.44113751474,0.0,1.0
2024-09-13,14.4915,14.515,14.48,14.5,9497,14.0946979824001,14.1175545122684,14.083512872039,14.1029652378844,9764.36498829928,0.0,1.0
2024-09-16,14.595,14.595,14.53,14.56,12570,14.1953639756498,14.1953639756498,14.1321437866524,14.1613223354205,12923.8778459432,0.0,1.0
2024-09-17,14.49,14.58,14.48,14.55,7784,14.0932390549617,14.1807747012658,14.083512872039,14.1515961524978,8003.13963029605,0.0,1.0
2024-09-18,14.4522,14.5004,14.4522,14.5,8983,14.056474083514,14.1033542852013,14.056474083514,14.1029652378844,9235.89456564096,0.0,1.0
2024-09-19,14.7059,14.715,14.59,14.66,5682,14.3032273442623,14.312078170722,14.1905008841885,14.2585841646472,5841.96292129268,0.0,1.0
2024-09-20,14.6167,14.6167,14.605,14.605,489,14.216469792592,14.216469792592,14.2050901585725,14.2050901585725,502.766608326667,0.0,1.0
2024-09-23,14.62,14.63,14.59,14.6,2342,14.2196794329565,14.2294056158792,14.1905008841885,14.2002270671112,2407.93332658702,0.0,1.0
2024-09-24,14.715,14.715,14.64,14.69,31499,14.312078170722,14.312078170722,14.2391317988019,14.2877627134153,32385.7779052794,0.0,1.0
2024-09-25,14.6405,14.7,14.6405,14.7,4423,14.239618107948,14.297488896338,14.239618107948,14.297488896338,4547.51883155183,0.0,1.0
2024-09-26,14.74,14.755,14.66,14.7,8662,14.4061303595843,14.4207906007915,14.3279424064793,14.3670363830318,8862.74640122611,0.0717,1.0
2024-09-27,14.6961,14.78,14.6833,14.72,14928,14.3632247203179,14.4452243361368,14.3507146478212,14.386583371308,15273.9642435354,0.0,1.0
2024-09-30,14.6293,14.67,14.55,14.67,15745,14.2979377794753,14.3377159006175,14.2204339709601,14.3377159006175,16109.8986478072,0.0,1.0
2024-10-01,14.5651,14.65,14.51,14.65,5387,14.2351919471086,14.3181689123412,14.1813399944076,14.3181689123412,5511.84655546123,0.0,1.0
2024-10-02,14.5385,14.56,14.51,14.56,14749,14.2091944527012,14.2302074650982,14.1813399944076,14.2302074650982,15090.8158244845,0.0,1.0
2024-10-03,14.4022,14.42,14.39,14.41,5409,14.0759817275987,14.0933785471645,14.0640580647502,14.0836050530264,5534.35641702056,0.0,1.0
2024-10-04,14.4814,14.4814,14.43,14.44,16563,14.1533878011726,14.1533878011726,14.1031520413027,14.1129255354408,16946.8562276043,0.0,1.0
2024-10-07,14.4478,14.48,14.399,14.46,5055,14.1205488608685,14.1520195119932,14.0728542094745,14.132472523717,5172.15228102033,0.0,1.0
2024-10-08,14.4648,14.4648,14.42,14.44,12923,14.1371638009033,14.1371638009033,14.0933785471645,14.1129255354408,13222.4973150595,0.0,1.0
2024-10-09,14.535,14.535,14.46,14.46,14167,14.2057737297529,14.2057737297529,14.132472523717,14.132472523717,14495.3276686874,0.0,1.0
2024-10-10,14.45,14.45,14.4,14.4,4241,14.1226990295789,14.1226990295789,14.0738315588883,14.0738315588883,4339.28740332486,0.0,1.0
2024-10-11,14.5769,14.5799,14.5,14.5,6568,14.2467246701916,14.249656718433,14.1715665002695,14.1715665002695,6720.21685098744,0.0,1.0
2024-10-14,14.64,14.65,14.58,14.58,6378,14.3083954182031,14.3181689123412,14.2497544533744,14.2497544533744,6525.81350115681,0.0,1.0
2024-10-15,14.5216,14.65,14.52,14.65,7705,14.1926772476078,14.3181689123412,14.1911134885457,14.3181689123412,7883.56742339498,0.0,1.0
2024-10-16,14.5501,14.5599,14.53,14.54,6334,14.2205317059014,14.2301097301568,14.2008869826838,14.2106604768219,6480.79377803815,0.0,1.0
2024-10-17,14.61,14.63,14.58,14.63,6215,14.2790749357888,14.298621924065,14.2497544533744,14.298621924065,6359.03589051261,0.0,1.0
2024-10-18,14.6,14.6303,14.56,14.57,7404,14.2693014416506,14.2989151288891,14.2302074650982,14.2399809592363,7575.59159024226,0.0,1.0
2024-10-21,14.4678,14.55,14.46,14.55,4567,14.1400958491447,14.2204339709601,14.132472523717,14.2204339709601,4672.84262461323,0.0,1.0
2024-10-22,14.389,14.4099,14.31,14.31,4825,14.0630807153364,14.083507318085,13.9858701116453,13.9858701116453,4936.82191017271,0.0,1.0
2024-10-23,14.2967,14.31,14.25,14.31,6477,13.9728713644416,13.9858701116453,13.9272291468166,13.9858701116453,6627.1078781738,0.0,1.0
2024-10-24,14.3138,14.32,14.2881,14.32,2916,13.9895840394177,13.9956436057834,13.9644661594828,13.9956436057834,2983.57983213755,0.0,1.0
2024-10-25,14.2905,14.35,14.2905,14.35,3334,13.9668117980759,14.0249640881977,13.9668117980759,14.0249640881977,3411.26720176494,0.0,1.0
2024-10-28,14.3186,14.34,14.23,14.23,5835,13.994275316604,14.0151905940596,13.9076821585403,13.9076821585403,5970.22919085137,0.0,1.0
2024-10-29,14.2574,14.27,14.25,14.25,3656,13.9344615324788,13.9467761350928,13.9272291468166,13.9272291468166,3740.72972095158,0.0,1.0
2024-10-30,14.1736,14.215,14.17,14.17,2988,13.8525596516013,13.8930219173331,13.8490411937116,13.8490411937116,3057.24846996811,0.0,1.0
2024-10-31,14.001,14.001,13.94,14.0,2638,13.6838691427774,13.6838691427774,13.6242508285349,13.6828917933636,2699.13703606957,0.0,1.0
2024-11-01,13.99,14.0726,13.98,14.04,15152,13.6731182992255,13.7538473608064,13.6633448050874,13.7219857699161,15503.1555612305,0.0,1.0
2024-11-04,13.9691,14.05,13.9603,14.05,4396,13.6526916964769,13.7317592640542,13.6440910216353,13.7317592640542,4497.87960976563,0.0,1.0
2024-11-05,14.1023,14.11,14.05,14.05,2750,13.7828746383966,13.7904002288829,13.7317592640542,13.7317592640542,2813.73269491708,0.0,1.0
2024-11-06,14.07,14.07,13.95,14.02,9526,13.7513062523305,13.7513062523305,13.634024322673,13.7024387816399,9746.77005519277,0.0,1.0
2024-11-07,14.2279,14.24,14.1701,14.1701,42125,13.9056297247713,13.9174556526784,13.849138928653,13.849138928653,43101.2690085028,0.0,1.0
2024-11-08,14.1807,14.1998,14.17,14.19,11876,13.8594988324394,13.8781662062432,13.8490411937116,13.8685881819879,12151.2325399401,0.0,1.0
2024-11-11,14.1244,14.17,14.1244,14.14,5744,13.8044740604418,13.8490411937116,13.8044740604418,13.8197207112973,5877.12021803774,0.0,1.0
2024-11-12,13.9395,14.02,13.9297,14.02,1959,13.623762153828,13.7024387816399,13.6141841295727,13.7024387816399,2004.4008543064,0.0,1.0
2024-11-13,13.9007,13.91,13.8805,13.91,1750,13.5858409965721,13.5949303461206,13.5660985384131,13.5949303461206,1790.5571694927,0.0,1.0
2024-11-14,13.8037,13.92,13.8037,13.92,10183,13.4910381034324,13.6047038402587,13.4910381034324,13.6047038402587,10418.9963753966,0.0,1.0
2024-11-15,13.755,13.78,13.75,13.78,3275,13.4434411869798,13.4678749223251,13.4385544399107,13.4678749223251,3350.89984576489,0.0,1.0
2024-11-18,13.8613,13.89,13.861,13.865,4609,13.547333429668,13.5753833578443,13.5470402248438,13.5509496224991,4715.81599668103,0.0,1.0
2024-11-19,13.8622,13.88,13.74,13.74,2991,13.5482130441404,13.5656098637062,13.4287809457726,13.4287809457726,3060.31799654437,0.0,1.0
2024-11-20,13.7988,13.7988,13.75,13.755,3684,13.4862490913047,13.4862490913047,13.4385544399107,13.4434411869798,3769.37863566348,0.0,1.0
2024-11-21,13.87,13.895,13.83,13.83,26356,13.5558363695681,13.5802701049134,13.5167423930156,13.5167423930156,26966.8141480854,0.0,1.0
2024-11-22,13.97,13.98,13.945,13.945,8991,13.6535713109493,13.6633448050874,13.629137575604,13.629137575604,9199.37114909074,0.0,1.0
2024-11-25,14.015,14.06,13.98,14.06,6738,13.6975520345708,13.7415327581923,13.6633448050874,13.7415327581923,6894.15669030959,0.0,1.0
2024-11-26,14.0116,14.0384,13.971,14.0384,80926,13.6942290465638,13.720422010854,13.6545486603631,13.720422010854,82801.502570495,0.0,1.0
2024-11-27,13.9842,14.02,13.9715,13.99,25005,13.6674496726254,13.7024387816399,13.65503733507,13.6731182992255,25584.5040132371,0.0,1.0
2024-11-29,14.118,14.118,13.99,13.99,4062,13.7982190241934,13.7982190241934,13.6731182992255,13.6731182992255,4156.1389842739,0.0,1.0
2024-12-02,14.1325,14.135,14.085,14.13,5333,13.8123905906937,13.8148339642282,13.7659664935376,13.8099472171592,5456.5950770883,0.0,1.0
2024-12-03,14.1541,14.1753,14.1102,14.125,7289,13.833501338032,13.8542211456048,13.7905956987657,13.8050604700901,7457.92640481844,0.0,1.0
2024-12-04,14.195,14.2199,14.1802,14.185,4171,13.8734749290569,13.8978109294608,13.8590101577325,13.8637014349188,4267.66511654516,0.0,1.0
2024-12-05,14.2196,14.25,14.2196,14.23,15285,13.8975177246367,13.9272291468166,13.8975177246367,13.9076821585403,15639.2379061119,0.0,1.0
2024-12-06,14.17,14.2299,14.1575,14.2299,4317,13.8490411937116,13.9075844235989,13.836824326039,13.9075844235989,4417.04874325713,0.0,1.0
2024-12-09,14.13,14.19,14.13,14.19,12017,13.8099472171592,13.8685881819879,13.8099472171592,13.8685881819879,12295.5002890249,0.0,1.0
2024-12-10,14.0323,14.09,14.0323,14.09,4326,13.7144601794298,13.7708532406067,13.7144601794298,13.7708532406067,4426.25732298592,0.0,1.0
2024-12-11,14.065,14.11,14.065,14.095,7932,13.7464195052614,13.7904002288829,13.7464195052614,13.7757399876757,8115.82826766631,0.0,1.0
2024-12-12,14.0153,14.07,14.0153,14.03,7777,13.697845239395,13.7513062523305,13.697845239395,13.712212275778,7957.23606122551,0.0,1.0
2024-12-13,13.951,13.951,13.92,13.95,21193,13.6350016720869,13.6350016720869,13.6047038402587,13.634024322673,21684.1589103192,0.0,1.0
2024-12-16,13.92,13.98,13.91,13.94,7341,13.6047038402587,13.6633448050874,13.5949303461206,13.6242508285349,7511.13153214049,0.0,1.0
2024-12-17,13.86,13.9,13.84,13.86,4945,13.54606287543,13.5851568519825,13.5265158871538,13.54606287543,5059.60297322364,0.0,1.0
2024-12-18,13.54,13.88,13.54,13.86,8709,13.2333110630103,13.5656098637062,13.2333110630103,13.54606287543,8910.83565092104,0.0,1.0
2024-12-19,13.475,13.5951,13.475,13.5951,12363,13.1697833511125,13.2871630157113,13.1697833511125,13.2871630157113,12649.5190208218,0.0,1.0
2024-12-20,13.4449,13.54,13.32,13.32,15856,13.1403651337568,13.2333110630103,13.0182941919717,13.0182941919717,16223.4711311292,0.0,1.0
2024-12-23,13.5754,13.5754,13.459,13.47,36994,13.2679092322592,13.2679092322592,13.1541457604915,13.1648966040434,37851.3553875501,0.0,1.0
2024-12-24,13.5914,13.5914,13.54,13.56,2463,13.2835468228802,13.2835468228802,13.2333110630103,13.2528580512865,2520.08131912028,0.0,1.0
2024-12-26,13.5999,13.6165,13.58,13.58,3397,13.2918542928976,13.3080782931669,13.2724050395627,13.2724050395627,3475.72725986667,0.0,1.0
2024-12-27,13.5463,13.565,13.5,13.56,3961,13.2394683643173,13.2577447983555,13.1942170864578,13.2528580512865,4052.79825620603,0.0,1.0
2024-12-30,13.4476,13.4627,13.39,13.45,8535,13.1430039771741,13.1577619533226,13.0867086509385,13.1453496157672,8732.8031094972,0.0,1.0
2024-12-31,13.39,13.49,13.38,13.49,10703,13.0867086509385,13.1844435923197,13.0769351568004,13.1844435923197,10951.0476486173,0.0,1.0
2025-01-02,13.36,13.4701,13.35,13.45,6465,13.0573881685242,13.1649943389848,13.047614674386,13.1453496157672,6614.8297718687,0.0,1.0
2025-01-03,13.455,13.4651,13.44,13.45,5557,13.1502363628363,13.1601075919158,13.1355761216291,13.1453496157672,5685.78639478336,0.0,1.0
2025-01-06,13.52,13.591,13.5056,13.57,5180,13.213764074734,13.2831558831147,13.1996902431751,13.2626315454246,5300.04922169838,0.0,1.0
2025-01-07,13.5,13.66,13.5,13.63,11236,13.1942170864578,13.3505929926677,13.1942170864578,13.3212725102533,11496.4002036685,0.0,1.0
2025-01-08,13.553,13.555,13.457,13.457,5679,13.2460166053898,13.2479713042174,13.1521910616639,13.1521910616639,5810.61380888515,0.0,1.0
2025-01-10,13.3321,13.44,13.3207,13.43,12844,13.0301201198788,13.1355761216291,13.0189783365614,13.125802627491,13141.666448551,0.0,1.0
2025-01-13,13.3,13.3139,13.26,13.26,3851,12.9987472036955,13.0123323605474,12.959653227143,12.959653227143,3940.24894840934,0.0,1.0
2025-01-14,13.3939,13.4,13.32,13.375,20746,13.0905203136524,13.0964821450766,13.0182941919717,13.0720484097313,21226.7994504545,0.0,1.0
2025-01-15,13.5101,13.56,13.471,13.555,11474,13.2040883155373,13.2528580512865,13.1658739534573,13.2479713042174,11739.9159787195,0.0,1.0
2025-01-16,13.7199,13.73,13.615,13.65,18736,13.409136222555,13.4190074516345,13.3066122690461,13.3408194985295,19170.2166443515,0.0,1.0
2025-01-17,13.8004,13.82,13.78,13.8,18765,13.4878128503668,13.5069688988775,13.4678749223251,13.4874219106013,19199.8887345888,0.0,1.0
2025-01-21,14.0,14.0065,13.93,13.93,7933,13.6828917933636,13.6892445645534,13.6144773343968,13.6144773343968,8116.85144319176,0.0,1.0
2025-01-22,14.05,14.1,14.05,14.1,6373,13.7317592640542,13.7806267347448,13.7317592640542,13.7806267347448,6520.69762352969,0.0,1.0
2025-01-23,14.1248,14.1315,14.06,14.06,7312,13.8048650002073,13.8114132412799,13.7415327581923,13.7415327581923,7481.45944190321,0.0,1.0
2025-01-24,14.12,14.1715,14.115,14.1203,7451,13.800173723021,13.8505072178323,13.795286975952,13.8004669278452,7623.6808399372,0.0,1.0
2025-01-27,13.9021,13.91,13.84,13.91,5865,13.5872092857515,13.5949303461206,13.5265158871538,13.5949303461206,6000.92445661407,0.0,1.0
2025-01-28,13.8747,13.88,13.825,13.86,6318,13.560429911813,13.5656098637062,13.5118556459466,13.54606287543,6464.42296963135,0.0,1.0
2025-01-29,13.8482,13.905,13.82,13.88,7088,13.534530152347,13.5900435990515,13.5069688988775,13.5656098637062,7252.26812420813,0.0,1.0
2025-01-30,13.9424,13.95,13.865,13.87,21426,13.6265964671281,13.634024322673,13.5509496224991,13.5558363695681,21922.5588077431,0.0,1.0
2025-01-31,13.8201,13.959,13.8201,13.91,8816,13.5070666338189,13.6428204673974,13.5070666338189,13.5949303461206,9020.31543214149,0.0,1.0
2025-02-03,13.742,13.79,13.6,13.6,28462,13.4307356446002,13.4776484164632,13.291952027839,13.291952027839,29121.6218046292,0.0,1.0
2025-02-04,13.819,13.8399,13.77,13.79,12830,13.5059915494637,13.5264181522124,13.4581014281869,13.4776484164632,13127.341991195,0.0,1.0
2025-02-05,13.8973,13.8973,13.8214,13.8214,4586,13.5825180085652,13.5825180085652,13.5083371880569,13.5083371880569,4692.28295959627,0.0,1.0
2025-02-06,13.9744,13.975,13.93,13.94,5266,13.6578716483701,13.6584580580183,13.6144773343968,13.6242508285349,5388.04231688485,0.0,1.0
2025-02-07,13.87,13.9,13.8656,13.88,2236,13.5558363695681,13.5851568519825,13.5515360321473,13.5656098637062,2287.82047484895,0.0,1.0
2025-02-10,13.98,13.9867,13.93,13.94,13611,13.6633448050874,13.6698930461599,13.6144773343968,13.6242508285349,13926.4420765515,0.0,1.0
2025-02-11,14.055,14.06,14.0,14.0,5453,13.7366460111233,13.7415327581923,13.6828917933636,13.6828917933636,5579.37614013922,0.0,1.0
2025-02-12,14.02,14.0351,13.93,13.93,5405,13.7024387816399,13.7171967577884,13.6144773343968,13.6144773343968,5530.26371491885,0.0,1.0
2025-02-13,14.183,14.183,14.06,14.06,4911,13.8617467360912,13.8617467360912,13.7415327581923,13.7415327581923,5024.8150053592,0.0,1.0
2025-02-14,14.1876,14.24,14.1876,14.24,3223,13.8662425433947,13.9174556526784,13.8662425433947,13.9174556526784,3297.69471844283,0.0,1.0
2025-02-18,14.2705,14.28,14.24,14.24,8366,13.9472648097997,13.9565496292309,13.9174556526784,13.9174556526784,8559.8864457005,0.0,1.0
2025-02-19,14.297,14.3,14.21,14.24,23803,13.9731645692657,13.9760966175071,13.8881351702641,13.9174556526784,24354.6470316769,0.0,1.0
2025-02-20,14.3229,14.3229,14.24,14.2505,8563,13.9984779190834,13.9984779190834,13.9174556526784,13.9277178215235,8761.45202420913,0.0,1.0
2025-02-21,14.2326,14.32,14.2326,14.31,7396,13.9102232670162,13.9956436057834,13.9102232670162,13.9858701116453,7567.40618603886,0.0,1.0
2025-02-24,14.1551,14.23,14.1551,14.23,13457,13.8344786874458,13.9076821585403,13.8344786874458,13.9076821585403,13768.8730456361,0.0,1.0
2025-02-25,14.2228,14.25,14.17,14.23,7557,13.9006452427609,13.9272291468166,13.8490411937116,13.9076821585403,7732.13744563215,0.0,1.0
2025-02-26,14.2624,14.34,14.25,14.3,6873,13.9393482795478,14.0151905940596,13.9272291468166,13.9760966175071,7032.28538624189,0.0,1.0
2025-02-27,14.0781,14.2,14.0781,14.17,7459,13.7592227825823,13.878361676126,13.7592227825823,13.8490411937116,7631.86624414059,0.0,1.0
2025-02-28,14.1631,14.1631,14.01,14.06,8295,13.8422974827563,13.8422974827563,13.6926652875018,13.7415327581923,8487.24098339538,0.0,1.0
2025-03-03,14.21,14.34,14.16,14.31,11146,13.8881351702641,14.0151905940596,13.8392676995735,13.9858701116453,11404.3144063803,0.0,1.0
2025-03-04,14.1458,14.285,14.01,14.07,43652,13.8253893378974,13.9614363763,13.6926652875018,13.7513062523305,44663.6580358257,0.0,1.0
2025-03-05,14.355,14.3837,14.21,14.23,5116,14.0298508352668,14.0579007634432,13.8881351702641,13.9076821585403,5234.56598807121,0.0,1.0
2025-03-06,14.2048,14.27,14.17,14.2196,8292,13.8830529533123,13.9467761350928,13.8490411937116,13.8975177246367,8484.17145681908,0.0,1.0
2025-03-07,14.345,14.345,14.18,14.2,9121,14.0200773411287,14.0200773411287,13.8588146878497,13.878361676126,9332.3839673959,0.0,1.0
2025-03-10,14.092,14.18,14.03,14.13,12888,13.7728079394343,13.8588146878497,13.712212275778,13.8099472171592,13186.6861716696,0.0,1.0
2025-03-11,14.0213,14.065,13.93,14.05,10046,13.7037093358778,13.7464195052614,13.6144773343968,13.7317592640542,10278.8213284135,0.0,1.0
2025-03-12,14.065,14.1,13.97,14.08,8564,13.7464195052614,13.7806267347448,13.6535713109493,13.7610797464686,8762.47519973453,0.0,1.0
2025-03-13,13.969,13.995,13.95,13.99,3796,13.6525939615355,13.6780050462946,13.634024322673,13.6731182992255,3883.974294511,0.0,1.0
2025-03-14,14.2407,14.2407,14.11,14.11,3446,13.9181397972681,13.9181397972681,13.7904002288829,13.7904002288829,3525.86286061247,0.0,1.0
2025-03-17,14.3721,14.3721,14.23,14.23,2584,14.046563510243,14.046563510243,13.9076821585403,13.9076821585403,2643.88555769663,0.0,1.0
2025-03-18,14.3243,14.3463,14.28,14.31,2684,13.9998462082628,14.0213478953666,13.9565496292309,13.9858701116453,2746.20311023907,0.0,1.0
2025-03-19,14.4148,14.4148,14.2904,14.2904,5727,14.0882963302127,14.0882963302127,13.9667140631345,13.9667140631345,5859.72623410553,0.0,1.0
2025-03-20,14.33,14.35,14.245,14.245,1630,14.0054170999215,14.0249640881977,13.9223423997475,13.9223423997475,1667.77610644177,0.0,1.0
2025-03-21,14.29,14.29,14.23,14.23,3291,13.966323123369,13.966323123369,13.9076821585403,13.9076821585403,3367.27065417169,0.0,1.0
2025-03-24,14.3143,14.325,14.3,14.325,2017,13.9900727141246,14.0005303528524,13.9760966175071,14.0005303528524,2063.74503478101,0.0,1.0
2025-03-25,14.3298,14.35,14.3055,14.34,9320,14.0052216300387,14.0249640881977,13.9814720392831,14.0151905940596,9535.9958969554,0.0,1.0
2025-03-26,14.2273,14.3,14.22,14.28,2763,13.905043315123,13.9760966175071,13.8979086644022,13.9565496292309,2827.03397674761,0.0,1.0
2025-03-27,14.1162,14.15,14.09,14.14,4604,13.9232220142199,13.9565599453969,13.8973801859111,13.9466966521493,4667.81214388625,0.1297,1.0
2025-03-28,13.94,14.06,13.935,14.06,40734,13.7494307871967,13.8677903061682,13.7444991405729,13.8677903061682,41298.5794676503,0.0,1.0
2025-03-31,13.96,13.96,13.84,13.84,12144,13.7691573736919,13.7691573736919,13.6507978547204,13.6507978547204,12312.3176966452,0.0,1.0
2025-04-01,13.9608,13.99,13.87,13.87,1075,13.7699464371518,13.7987472534348,13.6803877344633,13.6803877344633,1089.89966435224,0.0,1.0
2025-04-02,14.0043,14.0043,13.93,13.93,2816,13.8128517627789,13.8128517627789,13.739567493949,13.739567493949,2855.03019052643,0.0,1.0
2025-04-03,13.69,13.83,13.69,13.79,6823,13.5028484560059,13.6409345614727,13.5028484560059,13.6014813884822,6917.56782313985,0.0,1.0
2025-04-04,12.85,13.26,12.85,13.26,11575,12.674331823205,13.0787268463578,12.674331823205,13.0787268463578,11735.4312696532,0.0,1.0
2025-04-07,12.6293,12.74,12.48,12.48,6549,12.4566489412298,12.565835597481,12.3093899730427,12.3093899730427,6639.77014124911,0.0,1.0
2025-04-08,12.5504,13.015,12.46,13.015,5890,12.378827557506,12.8370761617909,12.2896633865474,12.8370761617909,5971.63630049737,0.0,1.0
2025-04-09,13.2838,13.34,12.44,12.53,7074,13.1022014842872,13.1576331923389,12.2699368000521,12.3587064392808,7172.04672151416,0.0,1.0
2025-04-10,13.228,13.23,12.9,13.14,92324,13.0471643079654,13.0491369666149,12.7236482894431,12.9603673273863,93603.6247550289,0.0,1.0
2025-04-11,13.4443,13.4545,13.2402,13.28,9424,13.2605073409116,13.2705679000242,13.0591975257275,13.0984534328531,9554.61808079584,0.0,1.0
2025-04-14,13.5628,13.58,13.5001,13.5301,3132,13.3773873658961,13.394352230282,13.3155445172334,13.3451343969763,3175.40999883833,0.0,1.0
2025-04-15,13.5933,13.69,13.59,13.69,5826,13.4074704103013,13.5028484560059,13.4042155235296,13.5028484560059,5906.74925071271,0.0,1.0
2025-04-16,13.5,13.6352,13.46,13.6,3825,13.3154458843009,13.4487976090089,13.2759927113104,13.4140788167772,3878.01508478821,0.0,1.0
2025-04-17,13.642,13.7,13.63,13.63,6189,13.4555046484173,13.5127117492536,13.4436686965201,13.4436686965201,6274.78048621024,0.0,1.0
2025-04-21,13.4793,13.54,13.38,13.54,2571,13.2950288672784,13.3548990572915,13.1970863653294,13.3548990572915,2606.63445306939,0.0,1.0
2025-04-22,13.76,13.76,13.59,13.59,3767,13.5718915087393,13.5718915087393,13.4042155235296,13.4042155235296,3819.21119592083,0.0,1.0
2025-04-23,13.79,13.86,13.75,13.83,3296,13.6014813884822,13.6705244412156,13.5620282154917,13.6409345614727,3341.68306391161,0.0,1.0
2025-04-24,13.9541,13.96,13.84,13.84,3650,13.7633380306758,13.7691573736919,13.6507978547204,13.6507978547204,3700.58955803319,0.0,1.0
2025-04-25,13.9735,13.9735,13.87,13.91,1890,13.7824728195762,13.7824728195762,13.6803877344633,13.7198409074538,1916.19568895417,0.0,1.0
2025-04-28,14.0579,14.0579,13.9501,13.96,1540,13.8657190145862,13.8657190145862,13.7593927133768,13.7691573736919,1561.34463544414,0.0,1.0
2025-04-29,14.09,14.095,14.05,14.05,11836,13.8973801859111,13.902311832535,13.8579270129206,13.8579270129206,12000.0487695564,0.0,1.0
2025-04-30,14.1825,14.1825,14.0,14.0,3441,13.9886156484517,13.9886156484517,13.8086105466825,13.8086105466825,3488.69278608005,0.0,1.0
2025-05-01,14.16,14.22,14.16,14.215,3479,13.9664232386445,14.0256029981303,13.9664232386445,14.0206713515065,3527.21947188972,0.0,1.0
2025-05-02,14.4252,14.4252,14.37,14.38,2740,14.2279977755717,14.2279977755717,14.1735523968448,14.1834156900924,2777.9768189071,0.0,1.0
2025-05-05,14.4466,14.4899,14.416,14.435,5338,14.2491052231216,14.2918132828839,14.2189235457839,14.2376638029544,5411.98549610443,0.0,1.0
2025-05-06,14.405,14.43,14.36,14.36,5604,14.2080739232115,14.2327321563306,14.1636891035972,14.1636891035972,5681.67229677204,0.0,1.0
2025-05-07,14.38,14.415,14.336931,14.37,5220,14.1834156900924,14.2179372164591,14.1409354724042,14.1735523968448,5292.3499980639,0.0,1.0
2025-05-08,14.315,14.4,14.315,14.36,18160,14.1193042839828,14.2031422765877,14.1193042839828,14.1636891035972,18411.7003764062,0.0,1.0
2025-05-09,14.3443,14.357143,14.33,14.357143,3386,14.1482037331984,14.1608711607163,14.1340992238543,14.1608711607163,3432.93047767132,0.0,1.0
2025-05-12,14.4765,14.4765,14.41,14.41,2094,14.278596469932,14.278596469932,14.2130055698353,14.2130055698353,2123.02316014288,0.0,1.0
2025-05-13,14.5,14.52,14.4634,14.47,6176,14.301775209064,14.3215017955592,14.2656755557777,14.2721853293211,6261.60030422271,0.0,1.0
2025-05-14,14.55,14.57,14.5468,14.56,13777,14.3510916753021,14.3708182617974,14.3479354214629,14.3609549685498,13967.9513263077,0.0,1.0
2025-05-15,14.6987,14.72,14.61,14.61,11264,14.4977588458944,14.5187676605118,14.4102714347879,14.4102714347879,11420.1207621057,0.0,1.0
2025-05-16,14.7667,14.7667,14.671,14.671,5029,14.5648292399783,14.5648292399783,14.4704375235985,14.4704375235985,5098.7027088627,0.0,1.0
2025-05-19,14.8492,14.85,14.76,14.76,3081,14.6462014092712,14.646990472731,14.5582208335024,14.5582208335024,3123.70313104117,0.0,1.0
2025-05-20,14.89,14.89,14.86,14.89,5183,14.6864436457216,14.6864436457216,14.6568537659787,14.6864436457216,5254.83717240711,0.0,1.0
2025-05-21,14.7977,14.936876,14.7977,14.911,11805,14.5954054490459,14.7326788191492,14.5954054490459,14.7071565615416,11968.6191048169,0.0,1.0
2025-05-22,14.79,14.81,14.751,14.751,2851,14.5878107132453,14.6075372997405,14.5493438695795,14.5493438695795,2890.51529587742,0.0,1.0
2025-05-23,14.79,14.8001,14.69,14.69,4493,14.5878107132453,14.5977726394254,14.489177780769,14.489177780769,4555.2736669159,0.0,1.0
2025-05-27,14.98,14.99,14.92,14.93,9435,14.7752132849502,14.7850765781979,14.7160335254645,14.7258968187121,9565.77054247758,0.0,1.0
2025-05-28,14.8887,14.94,14.8887,14.94,2052,14.6851614175994,14.7357601119597,14.6851614175994,14.7357601119597,2080.44103372167,0.0,1.0
2025-05-29,14.9168,14.92,14.85,14.89,3181,14.7128772716252,14.7160335254645,14.646990472731,14.6864436457216,3225.08914632974,0.0,1.0
2025-05-30,14.9608,14.9608,14.87,14.92,1574,14.7562757619148,14.7562757619148,14.6667170592263,14.7160335254645,1595.81588064225,0.0,1.0
2025-06-02,15.0534,15.0534,14.95,14.95,4430,14.8476098573878,14.8476098573878,14.7456234052073,14.7456234052073,4491.40047728412,0.0,1.0
2025-06-03,15.0356,15.0356,14.975,14.98,2095,14.8300531954071,14.8300531954071,14.7702816383264,14.7752132849502,2124.03702029575,0.0,1.0
2025-06-04,15.0796,15.11,15.0796,15.11,477,14.8734516856966,14.9034360971694,14.8734516856966,14.9034360971694,483.611292926529,0.0,1.0
2025-06-05,15.0858,15.13,15.07,15.13,3342,14.8795669275102,14.9231626836647,14.8639829241789,14.9231626836647,3388.32063094435,0.0,1.0
2025-06-06,15.13,15.17,15.125,15.1404,6221,14.9231626836647,14.9626158566552,14.9182310370409,14.9334205086422,6307.22401110258,0.0,1.0
2025-06-09,15.1842,15.21,15.15,15.15,4776,14.9766217330668,15.0020690296457,14.94288927016,14.94288927016,4842.19609018261,0.0,1.0
2025-06-10,15.165,15.1816,15.15,15.17,10551,14.9576842100314,14.9740572768225,14.94288927016,14.9626158566552,10697.2384730981,0.0,1.0
2025-06-11,15.17,15.226,15.17,15.226,4288,14.9626158566552,15.0178502988419,14.9626158566552,15.0178502988419,4347.43233557433,0.0,1.0
2025-06-12,15.34,15.34,15.25,15.25,3603,15.1302918418649,15.1302918418649,15.0415222026363,15.0415222026363,3652.93813084756,0.0,1.0
2025-06-13,15.16,15.233,15.16,15.2,5581,14.9527525634076,15.0247546041153,14.9527525634076,14.9922057363981,5658.35351325566,0.0,1.0
2025-06-16,15.24,15.35,15.24,15.24,3659,15.0316589093886,15.1401551351126,15.0316589093886,15.0316589093886,3709.71429940916,0.0,1.0
2025-06-17,15.0776,15.19,15.0776,15.18,853,14.8714790270471,14.9823424431505,14.8714790270471,14.9724791499028,864.822710411591,0.0,1.0
2025-06-18,15.12,15.16,15.11,15.11,3102,14.9132993904171,14.9527525634076,14.9034360971694,14.9034360971694,3144.99419425175,0.0,1.0
2025-06-20,14.9872,15.0701,14.9872,15.07,5089,14.7823148560885,14.8640815571114,14.7823148560885,14.8639829241789,5159.53431803586,0.0,1.0
2025-06-23,15.0855,15.0855,14.9,14.99,3701,14.8792710287127,14.8792710287127,14.6963069389692,14.7850765781979,3752.29642583037,0.0,1.0
2025-06-24,15.285,15.29,15.18,15.18,12418,15.076043729003,15.0809753756268,14.9724791499028,14.9724791499028,12590.1153785359,0.0,1.0
2025-06-25,15.2442,15.2442,15.22,15.22,3450,15.0358014925526,15.0358014925526,15.0119323228934,15.0119323228934,3497.81752745603,0.0,1.0
2025-06-26,15.235,15.235,15.16,15.16,3282,15.1846385876594,15.1846385876594,15.1098865105951,15.1098865105951,3292.88508984575,0.1601,1.0
2025-06-27,15.3545,15.36,15.295,15.36,4505,15.3037435637818,15.3092253827665,15.2444402493108,15.3092253827665,4519.9412948675,0.0,1.0
2025-06-30,15.38,15.3859,15.3218,15.38,3825,15.3291592699837,15.3350397667127,15.2711516581818,15.3291592699837,3837.68600507616,0.0,1.0
2025-07-01,15.395,15.4001,15.31,15.31,4170,15.3441096853965,15.3491928266369,15.2593906647237,15.2593906647237,4183.83023298501,0.0,1.0
2025-07-02,15.485,15.485,15.4,15.4,3184,15.4338121778737,15.4338121778737,15.3490931572008,15.3490931572008,3194.56006278758,0.0,1.0
2025-07-03,15.5709,15.5709,15.49,15.49,3999,15.5194282234713,15.5194282234713,15.438795649678,15.438795649678,4012.26309393454,0.0,1.0
2025-07-07,15.3692,15.42,15.35,15.42,1893,15.3183949708864,15.3690270444179,15.2992584391579,15.3690270444179,1899.27832878672,0.0,1.0
2025-07-08,15.3982,15.3982,15.3982,15.3982,230,15.3472991073513,15.3472991073513,15.3472991073513,15.3472991073513,230.762818605887,0.0,1.0
2025-07-09,15.4624,15.4624,15.3802,15.3802,3283,15.4112868853183,15.4112868853183,15.3293586088558,15.3293586088558,3293.88840644839,0.0,1.0
2025-07-10,15.48,15.4897,15.45,15.45,3025,15.4288287060694,15.4384966413697,15.3989278752437,15.3989278752437,3035.03272296874,0.0,1.0
2025-07-11,15.4126,15.4126,15.4126,15.4126,151,15.3616515061476,15.3616515061476,15.3616515061476,15.3616515061476,151.500806997778,0.0,1.0
2025-07-14,15.3651,15.3701,15.365,15.3701,1488,15.3143085240069,15.3192919958112,15.3142088545708,15.3192919958112,1492.93510471983,0.0,1.0
2025-07-15,15.2927,15.2927,15.2801,15.29,3807,15.2421478522808,15.2421478522808,15.229589503334,15.2394567775065,3819.62630622876,0.0,1.0
2025-07-16,15.3805,15.3805,15.27,15.27,1914,15.3296576171641,15.3296576171641,15.2195228902894,15.2195228902894,1920.34797744204,0.0,1.0
2025-07-17,15.4275,15.43,15.38,15.38,14670,15.3765022521244,15.3789939880265,15.3291592699837,15.3291592699837,14718.6545606451,0.0,1.0
2025-07-18,15.3595,15.42,15.3595,15.42,1295,15.3087270355861,15.3690270444179,15.3087270355861,15.3690270444179,1299.29500041141,0.0,1.0
2025-07-21,15.4052,15.4433,15.4052,15.4187,2221,15.3542759678773,15.3922500230259,15.3542759678773,15.3677313417488,2228.36617445076,0.0,1.0
2025-07-22,15.4783,15.4783,15.37,15.37,5316,15.4271343256559,15.4271343256559,15.3191923263751,15.3191923263751,5333.63105960391,0.0,1.0
2025-07-23,15.7137,15.72,15.59,15.59,2899,15.6617561782017,15.6680353526751,15.5384650857637,15.5384650857637,2908.61483103682,0.0,1.0
2025-07-24,15.675,15.68,15.675,15.68,1821,15.6231841064365,15.6281675782408,15.6231841064365,15.6281675782408,1827.03953339705,0.0,1.0
2025-07-25,15.6765,15.679,15.595,15.595,1944,15.6246791479778,15.62717088388,15.543448557568,15.543448557568,1950.44747552107,0.0,1.0
2025-07-28,15.5,15.535,15.48,15.53,4634,15.4487625932865,15.4836468959165,15.4288287060694,15.4786634241122,4649.36913660733,0.0,1.0
2025-07-29,15.5446,15.55,15.525,15.53,4267,15.4932151617808,15.4985973113294,15.473679952308,15.4786634241122,4281.15194344052,0.0,1.0
2025-07-30,15.4358,15.54,15.41,15.54,1814,15.3847748153195,15.4886303677208,15.3590601008094,15.4886303677208,1820.01631717861,0.0,1.0
2025-07-31,15.2981,15.33,15.2981,15.33,1252,15.2475300018295,15.2793245519408,15.2475300018295,15.2793245519408,1256.15238649813,0.0,1.0
2025-08-01,15.2965,15.2965,15.24,15.27,1994,15.2459352908521,15.2459352908521,15.1896220594637,15.2195228902894,2000.61330565278,0.0,1.0
2025-08-04,15.4805,15.4805,15.37,15.37,469,15.4293270532498,15.4293270532498,15.3191923263751,15.3191923263751,470.555486635484,0.0,1.0
2025-08-05,15.455,15.4666,15.4001,15.4666,4706,15.403911347048,15.4154730016339,15.3491928266369,15.4154730016339,4721.60793199697,0.0,1.0
2025-08-06,15.47,15.48,15.431,15.431,603,15.4188617624608,15.4288287060694,15.3799906823874,15.3799906823874,604.99991138848,0.0,1.0
2025-08-07,15.5518,15.565,15.52,15.565,958,15.5003913611789,15.5135477267422,15.4686964805037,15.5135477267422,961.177305323655,0.0,1.0
2025-08-08,15.639,15.6454,15.6,15.6,903,15.5873031094457,15.5936819533552,15.5484320293722,15.5484320293722,905.994892178766,0.0,1.0
2025-08-11,15.6042,15.6265,15.6042,15.622,2771,15.5526181456878,15.574844429935,15.5526181456878,15.5703593053111,2780.19030589964,0.0,1.0
2025-08-12,15.72,15.7255,15.7,15.7,8322,15.6680353526751,15.6735171716598,15.648101465458,15.648101465458,8349.6007671226,0.0,1.0
2025-08-13,15.8084,15.83,15.8,15.83,2578,15.7561431341749,15.7776717323694,15.7477709015437,15.7776717323694,2586.55020159121,0.0,1.0
2025-08-14,15.7601,15.7601,15.73,15.73,2289,15.7080027965455,15.7080027965455,15.6780022962837,15.6780022962837,2296.5917034299,0.0,1.0
2025-08-15,15.7936,15.7936,15.78,15.78,345,15.7413920576342,15.7413920576342,15.7278370143265,15.7278370143265,346.144227908831,0.0,1.0
2025-08-18,15.7585,15.7585,15.7328,15.7354,2752,15.7064080855681,15.7064080855681,15.6807930404941,15.6833844458323,2761.12729044958,0.0,1.0
2025-08-19,15.7112,15.76,15.71,15.76,5684,15.6592644422996,15.7079031271094,15.6580684090665,15.7079031271094,5702.85156937331,0.0,1.0
2025-08-20,15.784,15.785,15.71,15.71,13280,15.73182379177,15.7328204861308,15.6580684090665,15.6580684090665,13324.0444829834,0.0,1.0
2025-08-21,15.685,15.7032,15.685,15.7032,1303,15.6331510500451,15.6512908874127,15.6331510500451,15.6512908874127,1307.32153323249,0.0,1.0
2025-08-22,15.9261,15.945,15.75,15.75,7369,15.8734540604478,15.892291583868,15.6979361835008,15.6979361835008,7393.4400448121,0.0,1.0
2025-08-25,15.7693,15.84,15.7601,15.8251,1817,15.7171723846654,15.787638675978,15.7080027965455,15.7727879300012,1823.02626698651,0.0,1.0
2025-08-26,15.739,15.74,15.7,15.73,44147,15.6869725455314,15.6879692398923,15.648101465458,15.6780022962837,44293.4180564962,0.0,1.0
2025-08-27,15.7693,15.7734,15.76,15.7734,3296,15.7171723846654,15.7212588315449,15.7079031271094,15.7212588315449,3306.93152228263,0.0,1.0
2025-08-28,15.805,15.82,15.8,15.8,5987,15.752754373348,15.7677047887608,15.7477709015437,15.7477709015437,6006.85649997151,0.0,1.0
2025-08-29,15.73,15.734,15.691,15.73,1817,15.6780022962837,15.6819890737271,15.6391312162103,15.6780022962837,1823.02626698651,0.0,1.0
2025-09-02,15.6418,15.6418,15.54,15.54,2944,15.5900938536561,15.5900938536561,15.4886303677208,15.4886303677208,2953.76407815536,0.0,1.0
2025-09-03,15.66,15.685,15.65,15.65,8613,15.6082336910237,15.6331510500451,15.5982667474151,15.5982667474151,8641.56589848916,0.0,1.0
2025-09-04,15.731,15.74,15.7001,15.7001,3411,15.6789989906445,15.6879692398923,15.648201134894,15.648201134894,3422.31293158558,0.0,1.0
2025-09-05,15.7672,15.79,15.765,15.79,2225,15.7150793265076,15.7378039579351,15.7128865989137,15.7378039579351,2232.3794408613,0.0,1.0
2025-09-08,15.83,15.83,15.783,15.8001,3185,15.7776717323694,15.7776717323694,15.7308270974091,15.7478705709798,3195.56337939023,0.0,1.0
2025-09-09,15.9,15.95,15.8401,15.855,6009,15.8474403376294,15.8972750556723,15.7877383454141,15.8025890913908,6028.92946522947,0.0,1.0
2025-09-10,16.0105,16.04,16.0,16.0,12173,15.9575750645041,15.9869775481494,15.9471097737151,15.9471097737151,12213.3730038673,0.0,1.0
2025-09-11,16.17,16.17,16.1,16.1,1153,16.1165478150608,16.1165478150608,16.0467792098008,16.0467792098008,1156.82404283734,0.0,1.0
2025-09-12,16.1121,16.14,16.04,16.11,4922,16.0588392115672,16.0866469842351,15.9869775481494,16.0567461534094,4938.324318166,0.0,1.0
2025-09-15,16.175,16.19,16.16,16.161,3777,16.1215312868651,16.136481702278,16.1065808714523,16.1075775658131,3789.52680814974,0.0,1.0
2025-09-16,16.19,16.1999,16.14,16.1999,5337,16.136481702278,16.1463489764505,16.0866469842351,16.1463489764505,5354.70070825922,0.0,1.0
2025-09-17,16.095,16.21,16.093563,16.151,1358,16.0417957379966,16.1564155894951,16.0403634882,16.0976106222046,1362.50394637737,0.0,1.0
2025-09-18,16.1549,16.183,16.14,16.14,2375,16.1014977302119,16.129504841752,16.0866469842351,16.0866469842351,2382.87693125645,0.0,1.0
2025-09-19,16.0857,16.0857,16.03,16.03,1895,16.0325264804406,16.0325264804406,15.9770106045408,15.9770106045408,1901.28496199199,0.0,1.0
2025-09-22,16.1369,16.1369,16.05,16.05,2528,16.0835572317165,16.0835572317165,15.996944491758,15.996944491758,2536.38437145949,0.0,1.0
2025-09-23,16.1055,16.1701,16.1055,16.15,3784,16.0522610287856,16.1166474844969,16.0522610287856,16.0966139278437,3796.55002436816,0.0,1.0
2025-09-24,15.9545,15.96,15.9545,15.9558,537,15.9017601802961,15.9072419992808,15.9017601802961,15.9030558829652,538.781015614617,0.0,1.0
2025-09-25,15.7993,15.8101,15.78,15.8101,2271,15.7993,15.8101,15.78,15.8101,2271,0.0524,1.0
2025-09-26,15.869,15.869,15.81,15.81,664,15.869,15.869,15.81,15.81,664,0.0,1.0
2025-09-29,15.92,15.96,15.89,15.93,3036,15.92,15.96,15.89,15.93,3036,0.0,1.0
2025-09-30,16.0093,16.0093,15.88,15.92,2886,16.0093,16.0093,15.88,15.92,2886,0.0,1.0
2025-10-01,16.1094,16.12,16.05,16.08,15923,16.1094,16.12,16.05,16.08,15923,0.0,1.0
2025-10-02,16.104,16.104,16.0305,16.0305,7943,16.104,16.104,16.0305,16.0305,7943,0.0,1.0
2025-10-03,16.1599,16.21,16.12,16.12,2966,16.1599,16.21,16.12,16.12,2966,0.0,1.0
2025-10-06,16.186,16.19,16.15,16.15,971,16.186,16.19,16.15,16.15,971,0.0,1.0
2025-10-07,16.105,16.105,16.07,16.09,12398,16.105,16.105,16.07,16.09,12398,0.0,1.0
2025-10-08,16.1613,16.1613,16.12,16.12,10698,16.1613,16.1613,16.12,16.12,10698,0.0,1.0
2025-10-09,16.07,16.16,16.045,16.16,11416,16.07,16.16,16.045,16.16,11416,0.0,1.0
2025-10-10,15.8165,16.094,15.8165,16.07,875,15.8165,16.094,15.8165,16.07,875,0.0,1.0
2025-10-13,16.0323,16.0323,15.98,15.98,7058,16.0323,16.0323,15.98,15.98,7058,0.0,1.0
2025-10-14,16.07,16.1,15.87,15.87,6965,16.07,16.1,15.87,15.87,6965,0.0,1.0
2025-10-15,16.1701,16.1701,16.09,16.09,350,16.1701,16.1701,16.09,16.09,350,0.0,1.0
2025-10-16,16.2363,16.27,16.23,16.25,4408,16.2363,16.27,16.23,16.25,4408,0.0,1.0
2025-10-17,16.234,16.234,16.15,16.15,1571,16.234,16.234,16.15,16.15,1571,0.0,1.0
2025-10-20,16.257,16.265,16.257,16.265,1836,16.257,16.265,16.257,16.265,1836,0.0,1.0
2025-10-21,16.23,16.2304,16.21,16.21,799,16.23,16.2304,16.21,16.21,799,0.0,1.0
2025-10-22,16.1647,16.1647,16.1647,16.1647,8,16.1647,16.1647,16.1647,16.1647,8,0.0,1.0
2025-10-23,16.23,16.23,16.2003,16.22,2841,16.23,16.23,16.2003,16.22,2841,0.0,1.0
2025-10-24,16.2728,16.28,16.26,16.27,2479,16.2728,16.28,16.26,16.27,2479,0.0,1.0
2025-10-27,16.355,16.37,16.31,16.33,16513,16.355,16.37,16.31,16.33,16513,0.0,1.0
2025-10-28,16.33,16.38,16.33,16.35,14317,16.33,16.38,16.33,16.35,14317,0.0,1.0
2025-10-29,16.2308,16.305,16.2308,16.305,2393,16.2308,16.305,16.2308,16.305,2393,0.0,1.0
2025-10-30,16.105,16.1735,16.105,16.16,1075,16.105,16.1735,16.105,16.16,1075,0.0,1.0
2025-10-31,16.2084,16.215,16.14,16.165,3752,16.2084,16.215,16.14,16.165,3752,0.0,1.0
2025-11-03,16.185,16.21,16.185,16.2,648,16.185,16.21,16.185,16.2,648,0.0,1.0
2025-11-04,16.011,16.08,15.99,15.99,2837,16.011,16.08,15.99,15.99,2837,0.0,1.0
2025-11-05,16.0892,16.0892,16.06,16.06,1749,16.0892,16.0892,16.06,16.06,1749,0.0,1.0
2025-11-06,15.9739,16.04,15.9701,16.04,12057,15.9739,16.04,15.9701,16.04,12057,0.0,1.0
2025-11-07,15.9929,15.9929,15.8825,15.89,5057,15.9929,15.9929,15.8825,15.89,5057,0.0,1.0
2025-11-10,16.1667,16.1667,16.041,16.08,3379,16.1667,16.1667,16.041,16.08,3379,0.0,1.0
2025-11-11,16.3048,16.33,16.2515,16.28,7112,16.3048,16.33,16.2515,16.28,7112,0.0,1.0
2025-11-12,16.34,16.41,16.33,16.33,2830,16.34,16.41,16.33,16.33,2830,0.0,1.0
2025-11-13,16.2122,16.34,16.172,16.32,12974,16.2122,16.34,16.172,16.32,12974,0.0,1.0
2025-11-14,16.205,16.25,16.075,16.075,2605,16.205,16.25,16.075,16.075,2605,0.0,1.0
2025-11-17,16.0428,16.17,15.97,16.16,5257,16.0428,16.17,15.97,16.16,5257,0.0,1.0
2025-11-18,15.9375,15.99,15.885,15.93,3081,15.9375,15.99,15.885,15.93,3081,0.0,1.0
2025-11-19,15.9208,15.955,15.86,15.92,6654,15.9208,15.955,15.86,15.92,6654,0.0,1.0
2025-11-20,15.795,16.06,15.79,16.06,6191,15.795,16.06,15.79,16.06,6191,0.0,1.0
2025-11-21,15.9373,15.98,15.79,15.86,2920,15.9373,15.98,15.79,15.86,2920,0.0,1.0
2025-11-24,16.0217,16.025,15.9505,15.98,2733,16.0217,16.025,15.9505,15.98,2733,0.0,1.0
2025-11-25,16.212,16.212,16.11,16.11,6957,16.212,16.212,16.11,16.11,6957,0.0,1.0
2025-11-26,16.2994,16.305,16.195,16.195,5299,16.2994,16.305,16.195,16.195,5299,0.0,1.0