date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-15,24.1404,24.71,24.1404,24.71,233,22.807141610364,23.3452829775851,22.807141610364,23.3452829775851,246.620698730788,0.0,1.0
2024-05-16,24.1801,24.1801,24.1801,24.1801,35,22.8446490055162,22.8446490055162,22.8446490055162,22.8446490055162,37.0460277063415,0.0,1.0
2024-05-17,24.2992,24.2992,24.25,24.25,847,22.9571711909727,22.9571711909727,22.9106884745625,22.9106884745625,896.513870493465,0.0,1.0
2024-05-20,23.9558,23.9558,23.87,23.95,328,22.6327369467597,22.6327369467597,22.5516756242394,22.627257276939,347.174202505144,0.0,1.0
2024-05-21,24.0732,24.0732,24.0732,24.0732,242,22.7436530220964,22.7436530220964,22.7436530220964,22.7436530220964,256.14682014099,0.0,1.0
2024-05-22,24.0756,24.24,24.0756,24.2,993,22.7459204716774,22.901240767975,22.7459204716774,22.8634499416252,1051.04872892563,0.0,1.0
2024-05-23,24.4511,24.4511,23.805,23.85,1701,23.1006818540361,23.1006818540361,22.490265531421,22.5327802110645,1800.43694652819,0.0,1.0
2024-05-24,23.9397,23.9397,23.9397,23.9397,3,22.6175261391539,22.6175261391539,22.6175261391539,22.6175261391539,3.17537380340071,0.0,1.0
2024-05-28,23.6373,23.6373,23.6373,23.6373,4,22.3318274919495,22.3318274919495,22.3318274919495,22.3318274919495,4.2338317378676,0.0,1.0
2024-05-29,23.9987,23.9987,23.9987,23.9987,15,22.6732676080199,22.6732676080199,22.6732676080199,22.6732676080199,15.8768690170035,0.0,1.0
2024-05-30,25.1055,25.1055,24.935,24.935,343,23.7189397731187,23.7189397731187,23.5578563758027,23.5578563758027,363.051071522146,0.0,1.0
2024-05-31,25.0979,25.64,25.0979,25.45,417,23.7117595161122,24.2239196902178,23.7117595161122,24.0444132650563,441.376958672698,0.0,1.0
2024-06-03,25.0141,25.0141,24.99,24.99,219,23.6325877349094,23.6325877349094,23.6098187620336,23.6098187620336,231.802287648251,0.0,1.0
2024-06-04,24.8153,25.23,24.8153,25.23,773,23.4447673279509,23.8365637201324,23.4447673279509,23.8365637201324,818.187983342915,0.0,1.0
2024-06-05,23.7199,23.7199,23.7199,23.7199,3,22.4098655483618,22.4098655483618,22.4098655483618,22.4098655483618,3.1753738034007,0.0,1.0
2024-06-06,23.7465,23.7465,23.7465,23.7465,21,22.4349964478844,22.4349964478844,22.4349964478844,22.4349964478844,22.2276166238049,0.0,1.0
2024-06-07,23.8609,23.99,23.6697,23.69,374,22.5430782112448,22.6650481032888,22.3624380612928,22.3816169056654,395.863267490621,0.0,1.0
2024-06-10,23.7898,23.7898,23.7898,23.7898,9,22.4759050174081,22.4759050174081,22.4759050174081,22.4759050174081,9.5261214102021,0.0,1.0
2024-06-11,23.342,23.59,23.342,23.59,221,22.0528367164221,22.2871398397909,22.0528367164221,22.2871398397909,233.919203517185,0.0,1.0
2024-06-12,22.7534,22.7534,22.7534,22.7534,41,21.4967447066849,21.4967447066849,21.4967447066849,21.4967447066849,43.396775313143,0.0,1.0
2024-06-13,22.8307,22.8307,22.8307,22.8307,20,21.5697754786059,21.5697754786059,21.5697754786059,21.5697754786059,21.169158689338,0.0,1.0
2024-06-14,22.7975,22.9598,22.7975,22.9598,902,21.5384090927356,21.6917453706499,21.5384090927356,21.6917453706499,954.729056889143,0.0,1.0
2024-06-17,22.2929,22.31,22.2929,22.31,1415,21.0616778183329,21.0778333965975,21.0616778183329,21.0778333965975,1497.71797727067,0.0,1.0
2024-06-18,22.1876,22.42,22.1876,22.42,885,20.9621934679671,21.1817581690594,20.9621934679671,21.1817581690594,936.735272003207,0.0,1.0
2024-06-20,22.2237,22.34,22.2237,22.28,869,20.9962996887478,21.1061765163598,20.9962996887478,21.0494902768351,919.799945051736,0.0,1.0
2024-06-21,22.3824,22.51,22.15,22.15,1233,21.1462347922906,21.2667875283464,20.9266700911983,20.9266700911983,1305.07863319769,0.0,1.0
2024-06-24,22.8651,22.8651,22.8651,22.8651,8,21.6022755892667,21.6022755892667,21.6022755892667,21.6022755892667,8.46766347573521,0.0,1.0
2024-06-25,22.1693,22.36,22.1693,22.21,631,21.0701240680221,21.2513689724517,21.0701240680221,21.1088061215632,663.917699527489,0.13254,1.0
2024-06-26,22.0431,22.19,22.0431,22.19,306,20.9501811894746,21.0897977414447,20.9501811894746,21.0897977414447,321.963258407941,0.0,1.0
2024-06-27,21.7051,21.71,21.6211,21.625,925,20.6289395654724,20.6335966186014,20.5491043689748,20.5528110030979,973.254947801784,0.0,1.0
2024-06-28,21.8041,21.8041,21.68,21.68,179,20.7230310470588,20.7230310470588,20.6050840484237,20.6050840484237,188.337984493535,0.0,1.0
2024-07-01,21.5182,21.5182,21.5182,21.5182,15,20.4513062532653,20.4513062532653,20.4513062532653,20.4513062532653,15.7825126670559,0.0,1.0
2024-07-02,21.1893,21.1893,21.1893,21.1893,2,20.138713442217,20.138713442217,20.138713442217,20.138713442217,2.10433502227413,0.0,1.0
2024-07-03,20.9007,20.9007,20.9007,20.9007,15,19.8644225171074,19.8644225171074,19.8644225171074,19.8644225171074,15.782512667056,0.0,1.0
2024-07-05,20.2918,20.2918,20.2918,20.2918,590,19.2857123844005,19.2857123844005,19.2857123844005,19.2857123844005,620.77883157087,0.0,1.0
2024-07-08,20.132,20.16,20.132,20.1403,424,19.133835427254,19.1604471594198,19.133835427254,19.1417239050031,446.119024722115,0.0,1.0
2024-07-09,20.1986,20.1986,20.1986,20.1986,46,19.1971333330485,19.1971333330485,19.1971333330485,19.1971333330485,48.3997055123049,0.0,1.0
2024-07-10,19.5889,19.99,19.5889,19.99,500,18.6176628651368,18.9988759284128,18.6176628651368,18.9988759284128,526.083755568534,0.0,1.0
2024-07-11,20.3363,20.3363,20.3363,20.3363,91,19.3280060301642,19.3280060301642,19.3280060301642,19.3280060301642,95.7472435134727,0.0,1.0
2024-07-12,20.0865,20.0865,20.0865,20.0865,73,19.0905913624844,19.0905913624844,19.0905913624844,19.0905913624844,76.8082283130059,0.0,1.0
2024-07-15,20.0557,20.0557,20.0557,20.0557,31,19.061318457102,19.061318457102,19.061318457102,19.061318457102,32.617192845249,0.0,1.0
2024-07-16,20.0011,20.13,19.96,19.99,533,19.0094255793786,19.1319345892421,18.9703633582351,18.9988759284128,560.805283436054,0.0,1.0
2024-07-17,21.25,21.25,20.8,20.86,2383,20.1964038758765,20.1964038758765,19.7687153232109,19.8257404635663,2507.31517903963,0.0,1.0
2024-07-18,21.4603,21.74,20.84,21.06,4297,20.3962769928223,20.6621091887791,19.8067320834479,20.0158242647511,4521.16379535596,0.0,1.0
2024-07-19,21.887,21.92,21.54,21.6,1213,20.8018207826499,20.8331846098454,20.4720253875944,20.5290505279498,1276.27919100926,0.0,1.0
2024-07-22,21.0644,21.0644,21.0644,21.0644,192,20.0200061083771,20.0200061083771,20.0200061083771,20.0200061083771,202.016162138317,0.0,1.0
2024-07-23,21.0404,21.0404,20.89,20.9,1704,19.997196052235,19.997196052235,19.854253033744,19.8637572238033,1792.89343897756,0.0,1.0
2024-07-24,22.8001,22.8001,21.59,21.59,5277,21.6696483769587,21.6696483769587,20.5195463378906,20.5195463378906,5552.2879562703,0.0,1.0
2024-07-25,23.35,23.62,22.5901,22.84,3526,22.1922837883161,22.4488969199155,21.4700603857148,21.7075700952951,3709.94264426929,0.0,1.0
2024-07-26,22.9153,23.14,22.75,23.14,965,21.7791366464411,21.9926957970722,21.6220323847619,21.9926957970722,1015.34164824727,0.0,1.0
2024-07-29,22.8195,22.94,22.5,22.5,7921,21.6880865056736,21.8026119958874,21.384427633281,21.384427633281,8334.21885571671,0.0,1.0
2024-07-30,23.4432,23.7701,22.92,22.92,3233,22.2808628396682,22.5915548127046,21.783603615769,21.783603615769,3401.65756350613,0.0,1.0
2024-07-31,22.2609,22.43,22.22,22.43,842,21.1571824489647,21.3178983028664,21.1183103116224,21.3178983028664,885.925044377409,0.0,1.0
2024-08-01,23.3548,23.3548,22.525,22.525,509,22.1968457995445,22.1968457995445,21.4081881084291,21.4081881084291,535.553263168767,0.0,1.0
2024-08-02,25.1601,25.72,24.93,25.16,20507,23.9126372309384,24.444776832355,23.6939458176754,23.9125421890378,21576.7991508878,0.0,1.0
2024-08-05,26.863,27.32,26.19,27.32,6924,25.5311057561257,25.9654472418328,24.8914737651391,25.9654472418328,7285.20784711305,0.0,1.0
2024-08-06,25.99,26.67,25.99,26.43,2605,24.7013899639544,25.3476748879825,24.7013899639544,25.1195743265608,2740.89636651206,0.0,1.0
2024-08-07,26.6614,26.6614,25.05,25.05,891,25.3395012845315,25.3395012845315,23.8079960983862,23.8079960983862,937.481252423126,0.0,1.0
2024-08-08,24.7592,24.7592,24.7592,24.7592,343,23.5316142514636,23.5316142514636,23.5316142514636,23.5316142514636,360.893456320014,0.0,1.0
2024-08-09,24.3001,24.81,24.26,24.81,1581,23.0952768858441,23.5798955369646,23.0571650837066,23.5798955369646,1663.4768351077,0.0,1.0
2024-08-12,24.3325,24.3325,24.1303,24.22,1162,23.126070461636,23.126070461636,22.9338957386383,23.0191483234696,1222.61864794127,0.0,1.0
2024-08-13,23.0917,23.5304,23.0917,23.5304,607,21.946790559086,22.3637393769847,21.946790559086,22.3637393769847,638.6656792602,0.0,1.0
2024-08-14,22.9567,23.0,22.9567,23.0,482,21.8184839932864,21.8596371362428,21.8184839932864,21.8596371362428,507.144740368064,0.0,1.0
2024-08-15,22.0003,22.482,21.94,22.47,7266,20.909503256021,21.3673200911744,20.8521929899638,21.3559150631033,7645.04913592192,0.0,1.0
2024-08-16,21.9273,22.09,21.86,22.08,2473,20.8401226685886,20.9947558408524,20.7761594694899,20.9852516507931,2602.01025504196,0.0,1.0
2024-08-19,21.4079,21.558,21.4079,21.52,1121,20.3464750369119,20.489132929701,20.3464750369119,20.4530170074759,1179.47977998465,0.0,1.0
2024-08-20,21.4502,21.4502,21.41,21.41,160,20.3866777608624,20.3866777608624,20.3484709168243,20.3484709168243,168.346801781931,0.0,1.0
2024-08-21,21.2106,21.4299,21.2106,21.4299,141,20.1589573670432,20.3673842550422,20.1589573670432,20.3673842550422,148.355619070326,0.0,1.0
2024-08-22,22.1718,22.21,22.1718,22.21,443,21.0725001155369,21.1088061215632,21.0725001155369,21.1088061215632,466.11020743372,0.0,1.0
2024-08-23,21.687,21.81,21.4614,21.81,803,20.6117369814652,20.7286385191938,20.3973224537288,20.7286385191938,844.890511443062,0.0,1.0
2024-08-26,22.1731,22.1731,22.1731,22.1731,49,21.0737356602446,21.0737356602446,21.0737356602446,21.0737356602446,51.5562080457162,0.0,1.0
2024-08-27,22.1487,22.47,22.09,22.43,1627,21.0505454365001,21.3559150631033,20.9947558408524,21.3178983028664,1711.87654062,0.0,1.0
2024-08-28,22.6757,22.83,22.6401,22.6401,1873,21.5514162526218,21.6980659052358,21.5175813360109,21.5175813360109,1970.70974835973,0.0,1.0
2024-08-29,22.6712,22.6712,21.9801,22.095,370,21.5471393670952,21.5471393670952,20.8903047921014,20.999507935882,389.301979120714,0.0,1.0
2024-08-30,22.0398,22.0398,22.0398,22.0398,174,20.947044806755,20.947044806755,20.947044806755,20.947044806755,183.077146937849,0.0,1.0
2024-09-03,23.789,23.789,22.34,22.34,12947,22.6095177319166,22.6095177319166,21.2323605923333,21.2323605923333,13622.4127666916,0.0,1.0
2024-09-04,23.7418,24.08,23.5503,23.98,4477,22.564657954837,22.8860896626403,22.3826527152026,22.791047762048,4710.55394736064,0.0,1.0
2024-09-05,23.6803,23.72,23.6,23.6,527,22.5062071859727,22.5439388205078,22.429888539797,22.429888539797,554.492278369233,0.0,1.0
2024-09-06,24.9153,25.01,24.77,24.77,1095,23.6799746582883,23.7699793381493,23.5418787767276,23.5418787767276,1152.12342469509,0.0,1.0
2024-09-09,24.104,24.26,24.104,24.26,450,22.9088997187825,23.0571650837066,22.9088997187825,23.0571650837066,473.475380011679,0.0,1.0
2024-09-10,23.324,23.324,23.324,23.324,540,22.1675728941621,22.1675728941621,22.1675728941621,22.1675728941621,568.170456014015,0.0,1.0
2024-09-11,22.0466,22.17,22.0466,22.17,389,20.9535076559953,21.0707893613263,20.9535076559953,21.0707893613263,409.293161832318,0.0,1.0
2024-09-12,21.469,21.469,21.469,21.469,150,20.4045456381738,20.4045456381738,20.4045456381738,20.4045456381738,157.82512667056,0.0,1.0
2024-09-13,21.1973,21.1973,21.1973,21.1973,163,20.1463167942644,20.1463167942644,20.1463167942644,20.1463167942644,171.503304315341,0.0,1.0
2024-09-16,21.018,21.1,21.015,21.1,3080,19.9759066665023,20.053841024988,19.9730554094845,20.053841024988,3240.67593430216,0.0,1.0
2024-09-17,21.1217,21.25,20.61,20.61,5927,20.0744651174165,20.1964038758765,19.5881357120854,19.5881357120854,6236.1968385094,0.0,1.0
2024-09-18,21.2636,21.2636,21.2636,21.2636,170,20.2093295743571,20.2093295743571,20.2093295743571,20.2093295743571,178.868476893301,0.0,1.0
2024-09-19,20.1078,20.12,20.04,20.12,484,19.1108352873106,19.1224303991829,19.046396878709,19.1224303991829,509.24907539034,0.0,1.0
2024-09-20,19.9,19.9,19.9,19.9,346,18.9133382178797,18.9133382178797,18.9133382178797,18.9133382178797,364.049958853424,0.0,1.0
2024-09-23,19.9214,19.9214,19.9214,19.9214,75,18.9336771846064,18.9336771846064,18.9336771846064,18.9336771846064,78.9125633352801,0.0,1.0
2024-09-24,19.5547,19.58,19.5547,19.58,168,18.8199215337875,18.8442708725554,18.8199215337875,18.8442708725554,174.559154994461,0.24701,1.0
2024-09-25,19.4573,19.49,19.4573,19.49,563,18.7261813916533,18.7576526714047,18.7261813916533,18.7576526714047,584.980977749295,0.0,1.0
2024-09-26,19.1297,19.34,18.88,18.88,476,18.4108911394649,18.6132890028203,18.1705737524946,18.1705737524946,494.584272484306,0.0,1.0
2024-09-27,19.42,19.42,19.3817,19.3817,428,18.6902829593986,18.6902829593986,18.6534221026867,18.6534221026867,444.710228200175,0.0,1.0
2024-09-30,19.2745,19.66,19.2745,19.66,708,18.5502502008717,18.9212648291337,18.5502502008717,18.9212648291337,735.642153190944,0.0,1.0
2024-10-01,19.9071,19.99,19.31,19.31,2443,19.1590799125152,19.2388649000195,18.5844162691034,18.5844162691034,2538.38104554445,0.0,1.0
2024-10-02,19.6866,19.6866,19.66,19.67,507,18.946865319696,18.946865319696,18.9212648291337,18.930889073706,526.794592751143,0.0,1.0
2024-10-03,19.4657,19.55,19.4657,19.55,710,18.734265757094,18.8153981388385,18.734265757094,18.8153981388385,737.720238369449,0.0,1.0
2024-10-04,18.812,19.15,18.812,19.15,418,18.105128889403,18.4304283559466,18.105128889403,18.4304283559466,434.319802307648,0.0,1.0
2024-10-07,19.2217,19.2217,19.2217,19.2217,73,18.49943418953,18.49943418953,18.49943418953,18.49943418953,75.8501090154504,0.0,1.0
2024-10-08,18.4118,18.54,18.4118,18.54,303,17.7199666216198,17.8433494370366,17.7199666216198,17.8433494370366,314.829904543581,0.0,1.0
2024-10-09,18.0391,18.4,18.0391,18.4,541,17.3612710264103,17.7086100130244,17.3612710264103,17.7086100130244,562.122040785734,0.0,1.0
2024-10-10,18.1068,18.1068,18.09,18.09,129,17.4264271621647,17.4264271621647,17.4102584312833,17.4102584312833,134.036494013604,0.0,1.0
2024-10-11,18.0009,18.0009,18.0009,18.0009,55,17.3245064121441,17.3245064121441,17.3245064121441,17.3245064121441,57.147342408901,0.0,1.0
2024-10-14,17.7865,17.7865,17.68,17.75,1258,17.1181626085141,17.1181626085141,17.0156644038191,17.0830341158252,1307.11557727995,0.0,1.0
2024-10-15,18.4286,18.475,18.42,18.42,1489,17.7361353525012,17.7807918473167,17.727858502169,17.727858502169,1547.13441539734,0.0,1.0
2024-10-16,18.4383,18.6901,18.4383,18.69,1836,17.7454708697363,17.9878093480667,17.7454708697363,17.987713105621,1907.68219386804,0.0,1.0
2024-10-17,18.3381,18.3381,18.06,18.06,616,17.6490359391219,17.6490359391219,17.3813856975664,17.3813856975664,640.050234979692,0.0,1.0
2024-10-18,18.2796,18.2796,18.2796,18.2796,3,17.592734108374,17.592734108374,17.592734108374,17.592734108374,3.11712776775823,0.0,1.0
2024-10-21,18.1945,18.1945,18.1945,18.1945,154,17.5108317870638,17.5108317870638,17.5108317870638,17.5108317870638,160.012558744922,0.0,1.0
2024-10-22,18.1608,18.3233,18.1608,18.3233,143,17.4783980828551,17.6347920571549,17.4783980828551,17.6347920571549,148.583090263143,0.0,1.0
2024-10-23,18.7882,18.7882,18.7882,18.7882,115,18.082223187321,18.082223187321,18.082223187321,18.082223187321,119.489897764065,0.0,1.0
2024-10-24,18.6601,18.6601,18.66,18.66,443,17.9589366143499,17.9589366143499,17.9588403719041,17.9588403719041,460.295867038965,0.0,1.0
2024-10-25,18.4933,18.4933,18.4933,18.4933,23,17.798404214884,17.798404214884,17.798404214884,17.798404214884,23.8979795528131,0.0,1.0
2024-10-28,18.4173,18.4173,18.32,18.3699,1562,17.7252599561345,17.7252599561345,17.6316160564461,17.6796410368618,1622.98452441279,0.0,1.0
2024-10-29,17.8786,18.0901,17.8786,18.09,207,17.2068019010249,17.410354673729,17.2068019010249,17.4102584312833,215.081815975319,0.0,1.0
2024-10-30,18.2877,18.2877,17.86,17.985,775,17.6005297464776,17.6005297464776,17.1889008061205,17.3092038632742,805.258006670875,0.0,1.0
2024-10-31,19.3584,19.3584,19.1199,19.19,1699,18.6309976128333,18.6309976128333,18.401459379784,18.4689253342358,1765.33335914041,0.0,1.0
2024-11-01,18.9267,19.06,18.67,19.06,767,18.2155189746473,18.343810154796,17.9684646164764,18.343810154796,796.945665956854,0.0,1.0
2024-11-04,19.1365,19.1365,18.93,18.93,242,18.417435625774,18.417435625774,18.2186949753561,18.2186949753561,251.448306599165,0.0,1.0
2024-11-05,18.2267,18.2267,18.2267,18.2267,21,17.5418218545866,17.5418218545866,17.5418218545866,17.5418218545866,21.8198943743076,0.0,1.0
2024-11-06,16.9394,17.1001,16.9394,17.1,4097,16.3028928507949,16.4575544610717,16.3028928507949,16.457458218626,4256.9574881685,0.0,1.0
2024-11-07,16.195,16.195,16.195,16.195,32,15.5864640848332,15.5864640848332,15.5864640848332,15.5864640848332,33.2493628560878,0.0,1.0
2024-11-08,16.2795,16.2795,16.2795,16.2795,86,15.6677889514691,15.6677889514691,15.6677889514691,15.6677889514691,89.357662675736,0.0,1.0
2024-11-11,16.32,16.385,16.32,16.385,504,15.7067671419869,15.7693247317068,15.7067671419869,15.7693247317068,523.677464983383,0.0,1.0
2024-11-12,16.3726,16.3726,16.3726,16.3726,195,15.7573906684372,15.7573906684372,15.7573906684372,15.7573906684372,202.613304904285,0.0,1.0
2024-11-13,16.3886,16.4,16.1,16.1,2559,15.7727894597528,15.7837610985653,15.4950337613964,15.4950337613964,2658.90998589778,0.0,1.0
2024-11-14,16.7085,16.7085,16.685,16.685,354,16.0806690436206,16.0806690436206,16.0580520688757,16.0580520688757,367.821076595472,0.0,1.0
2024-11-15,17.3696,17.3696,17.11,17.11,316,16.7169278522951,16.7169278522951,16.4670824631983,16.4670824631983,328.337458203867,0.0,1.0
2024-11-18,17.3932,17.3932,17.3932,17.3932,162,16.7396410694857,16.7396410694857,16.7396410694857,16.7396410694857,168.324899458945,0.0,1.0
2024-11-19,16.9359,17.21,16.9359,17.21,267,16.2995243651946,16.5633249089212,16.2995243651946,16.5633249089212,277.424371330483,0.0,1.0
2024-11-20,16.9687,16.9687,16.9687,16.9687,65,16.3310918873917,16.3310918873917,16.3310918873917,16.3310918873917,67.5377683014285,0.0,1.0
2024-11-21,16.5573,16.5573,16.5573,16.5573,47,15.9351504656875,15.9351504656875,15.9351504656875,15.9351504656875,48.8350016948789,0.0,1.0
2024-11-22,16.4783,16.4783,16.4776,16.4776,1752,15.8591189335663,15.8591189335663,15.8584452364463,15.8584452364463,1820.40261637081,0.0,1.0
2024-11-25,16.3735,16.39,16.1,16.1,6171,15.7582568504487,15.774136853993,15.4950337613964,15.4950337613964,6411.93181827868,0.0,1.0
2024-11-26,16.1389,16.15,16.1389,16.15,133,15.5324720727826,15.5431549842579,15.5324720727826,15.5431549842579,138.192664370615,0.0,1.0
2024-11-27,16.5294,16.5294,16.24,16.24,3233,15.9082988233308,15.9082988233308,15.6297731854085,15.6297731854085,3359.22469105412,0.0,1.0
2024-11-29,16.13,16.13,16.13,16.13,368,15.5239064951133,15.5239064951133,15.5239064951133,15.5239064951133,382.367672845009,0.0,1.0
2024-12-02,15.9701,16.1,15.9701,16.1,755,15.3700148244023,15.4950337613964,15.3700148244023,15.4950337613964,784.47715488582,0.0,1.0
2024-12-03,15.7064,15.7064,15.7064,15.7064,147,15.1162234950308,15.1162234950308,15.1162234950308,15.1162234950308,152.739260620154,0.0,1.0
2024-12-04,15.0694,15.1913,15.0694,15.1913,1530,14.5031591157756,14.6204786571119,14.5031591157756,14.6204786571119,1589.7351615567,0.0,1.0
2024-12-05,15.3566,15.3566,15.14,15.18,1733,14.7795674198919,14.7795674198919,14.571106282456,14.6096032607452,1800.66080717501,0.0,1.0
2024-12-06,14.9385,14.97,14.9299,14.93,2565,14.3771777543242,14.407494124727,14.368900903992,14.3689971464378,2665.14424143329,0.0,1.0
2024-12-09,15.3769,15.3769,15.3769,15.3769,103,14.7991046363737,14.7991046363737,14.7991046363737,14.7991046363737,107.021386693032,0.0,1.0
2024-12-10,15.6637,15.76,15.4106,15.4106,48463,15.0751279707071,15.1678094459383,14.8315383405823,14.8315383405823,50355.1210029558,0.0,1.0
2024-12-11,15.0703,15.37,15.06,15.37,15222,14.5040252977871,14.7924639076188,14.4941123258776,14.7924639076188,15816.3062936053,0.0,1.0
2024-12-12,15.1145,15.21,15.046,15.13,6804,14.5465644587966,14.6384759944621,14.4806383834764,14.5614820378837,7069.64577727569,0.0,1.0
2024-12-13,14.9929,15.16,14.85,14.85,2012,14.4295336447975,14.5903547716006,14.2920031898594,14.2920031898594,2090.55368957652,0.0,1.0
2024-12-16,14.5216,14.82,14.49,14.82,1045,13.9759429981052,14.2631304561425,13.9455303852567,14.2631304561425,1085.79950576912,0.0,1.0
2024-12-17,14.8322,14.95,14.83,14.95,1110,14.2748720345207,14.3882456355824,14.2727547007148,14.3882456355824,1153.33727407055,0.0,1.0
2024-12-18,15.87,15.91,14.81,14.81,1035,15.2736761362336,15.3121731145228,14.2535062115702,14.2535062115702,1075.40907987659,0.0,1.0
2024-12-19,15.7946,15.7946,15.56,15.63,2249,15.2011093321585,15.2011093321585,14.9753245544924,15.0426942664985,2336.80678322942,0.0,1.0
2024-12-20,15.3513,16.12,15.32,16.12,2262,14.7744665702686,15.514282250541,14.7443426847573,15.514282250541,2350.31433688971,0.0,1.0
2024-12-23,14.8263,15.27,14.8263,15.09,670,14.4448073209337,14.8770905614117,14.4448073209337,14.7017221068567,687.694946654221,0.18247,1.0
2024-12-24,14.5062,14.5201,14.5062,14.5201,268,14.1329437525835,14.1464860943519,14.1329437525835,14.1464860943519,275.077978661688,0.0,1.0
2024-12-26,14.51,14.51,14.4,14.5,6794,14.136645975513,14.136645975513,14.0294763643961,14.1269032835933,6973.43204114741,0.0,1.0
2024-12-27,14.96,15.2,14.96,15.12,2740,14.5750671119004,14.8088917179737,14.5750671119004,14.7309501826159,2812.36440870531,0.0,1.0
2024-12-30,15.3278,15.52,15.27,15.52,2903,14.9334033207077,15.1206578594047,14.8770905614117,15.1206578594047,2979.66929871223,0.0,1.0
2024-12-31,15.6876,15.6876,15.51,15.51,482,15.2839453759792,15.2839453759792,15.110915167485,15.110915167485,494.729797443781,0.0,1.0
2025-01-02,15.643,15.643,15.28,15.34,1139,15.2404929700172,15.2404929700172,14.8868332533314,14.9452894048497,1169.08140931217,0.0,1.0
2025-01-03,15.0784,15.0784,15.0784,15.0784,143,14.6904205842299,14.6904205842299,14.6904205842299,14.6904205842299,146.776682644109,0.0,1.0
2025-01-06,14.8043,14.8043,14.56,14.65,2069,14.4233733987104,14.4233733987104,14.1853594351116,14.2730436623891,2123.64305168295,0.0,1.0
2025-01-07,15.5364,15.5364,14.83,14.84,3859,15.136635874153,15.136635874153,14.448412116944,14.4581548088638,3960.91761065468,0.0,1.0
2025-01-08,15.6379,15.93,15.53,15.65,5448,15.2355241971382,15.5201082281132,15.1304005513244,15.247312854361,5591.88368563012,0.0,1.0
2025-01-10,16.22,16.51,15.98,16.25,4006,15.8026462937851,16.0851843594569,15.5688216877118,15.8318743695442,4111.79993477133,0.0,1.0
2025-01-13,16.48,16.86,16.47,16.8,5313,16.0559562836978,16.4261785766471,16.046213591778,16.3677224251288,5453.31828593113,0.0,1.0
2025-01-14,16.39,16.6,16.12,16.21,3711,15.9682720564203,16.1728685867344,15.7052193745879,15.7929036018653,3809.00887616986,0.0,1.0
2025-01-15,15.6978,15.98,15.6,15.98,3896,15.2938829217373,15.5688216877118,15.1985993947624,15.5688216877118,3998.89479427588,0.0,1.0
2025-01-16,15.8186,15.8186,15.49,15.61,5121,15.4115746401275,15.4115746401275,15.0914297836455,15.2083420866822,5256.24749524814,0.0,1.0
2025-01-17,15.17,15.4,15.17,15.24,5959,14.7796636422145,15.0037455563681,14.7796636422145,14.8478624856525,6116.37938374999,0.0,1.0
2025-01-21,14.88,15.07,14.8,15.0,2154,14.4971255765426,14.6822367230173,14.4191840411849,14.6140378795793,2210.88793297491,0.0,1.0
2025-01-22,14.23,14.3799,14.16,14.33,6613,13.8638506017609,14.0098935536375,13.7956517583228,13.9612775209581,6787.65176451394,0.0,1.0
2025-01-23,14.1506,14.35,14.1506,14.35,1011,13.7864936279183,13.9807629047975,13.7864936279183,13.9807629047975,1037.70088219017,0.0,1.0
2025-01-24,14.2746,14.2746,14.21,14.21,500,13.9073030077228,13.9073030077228,13.8443652179214,13.8443652179214,513.205184070313,0.0,1.0
2025-01-27,15.48,15.85,15.31,15.48,12922,15.0816870917258,15.4421666927554,14.9160613290906,15.0816870917258,13263.2747771132,0.0,1.0
2025-01-28,14.644,15.33,14.644,15.33,10789,14.2671980472373,14.93554671293,14.2671980472373,14.93554671293,11073.9414618692,0.0,1.0
2025-01-29,14.8352,14.94,14.8352,14.85,1262,14.4534783167423,14.555581728061,14.4534783167423,14.4678975007835,1295.32988459347,0.0,1.0
2025-01-30,14.6742,14.76,14.66,14.67,1579,14.2966209768348,14.380213273506,14.2827863543088,14.2925290462285,1620.70197129405,0.0,1.0
2025-01-31,14.6602,14.6602,14.1699,14.19,6837,14.2829812081472,14.2829812081472,13.8052970233234,13.824879834082,7017.56768697745,0.0,1.0
2025-02-03,14.9143,15.4497,14.26,14.26,2509,14.5305430098273,15.0521667352091,13.89307867752,13.89307867752,2575.26361366482,0.0,1.0
2025-02-04,14.0546,14.17,14.0546,14.17,1367,13.692963785489,13.8053944502426,13.692963785489,13.8053944502426,1403.10297324823,0.0,1.0
2025-02-05,14.0474,14.38,14.04,14.38,4731,13.6859490473068,14.0099909805567,13.6787394552862,14.0099909805567,4855.94745167329,0.0,1.0
2025-02-06,13.8733,14.0,13.8733,14.0,2402,13.5163287809845,13.6397686876073,13.5163287809845,13.6397686876073,2465.43770427378,0.0,1.0
2025-02-07,14.1263,14.15,13.85,13.85,2950,13.7628188865534,13.7859090664031,13.4936283088115,13.4936283088115,3027.91058601484,0.0,1.0
2025-02-10,13.562,13.9,13.562,13.9,16212,13.2130387815236,13.5423417684101,13.2130387815236,13.5423417684101,16640.1648882958,0.0,1.0
2025-02-11,13.73,13.78,13.53,13.56,7598,13.3767160057749,13.4254294653735,13.1818621673805,13.2110902431397,7798.66597713246,0.0,1.0
2025-02-12,13.6166,13.6166,13.6,13.6,5356,13.2662338794053,13.2662338794053,13.2500610108185,13.2500610108185,5497.45393176118,0.0,1.0
2025-02-13,13.16,13.55,13.16,13.55,4437,12.8213825663509,13.2013475512199,12.8213825663509,13.2013475512199,4554.18280343995,0.0,1.0
2025-02-14,13.1152,13.28,13.1152,13.16,4039,12.7777353065505,12.9382948693875,12.7777353065505,12.8213825663509,4145.67147692,0.0,1.0
2025-02-18,12.6325,12.9203,12.61,12.87,14311,12.3074555675857,12.5878502410352,12.2855345107663,12.538844500679,14688.9587784605,0.0,1.0
2025-02-19,12.9086,13.0,12.6,12.74,4034,12.5764512914891,12.6654994956354,12.2757918188466,12.4121895057227,4140.53942507929,0.0,1.0
2025-02-20,13.1703,13.57,13.1588,13.1588,4275,12.8314175390282,13.2208329350594,12.8202134433205,12.8202134433205,4387.90432380117,0.0,1.0
2025-02-21,14.0184,14.02,13.25,13.28,4969,13.6576952407396,13.6592540714468,12.9090667936284,12.9382948693875,5100.23311929077,0.0,1.0
2025-02-24,14.74,14.8,14.0,14.08,17918,14.3607278896666,14.4191840411849,13.6397686876073,13.7177102229651,18391.2209763437,0.0,1.0
2025-02-25,15.42,15.64,14.9699,14.97,20165,15.0232309402075,15.2375701624413,14.5847123769009,14.5848098038201,20697.5650735557,0.0,1.0
2025-02-26,14.97,15.075,14.47,14.86,5989,14.5848098038201,14.6871080689772,14.0976752078341,14.4776401927032,6147.17169479421,0.0,1.0
2025-02-27,16.0482,16.049,15.22,15.27,10683,15.6352668466043,15.6360462619578,14.8283771018131,14.8770905614117,10965.1419628463,0.0,1.0
2025-02-28,15.75,16.62,15.71,16.42,11596,15.3447397735582,16.1923539705738,15.3057690058794,15.9975001321794,11902.2546289587,0.0,1.0
2025-03-03,16.76,16.89,15.31,15.31,8207,16.3287516574499,16.4554066524063,14.9160613290906,14.9160613290906,8423.74989133011,0.0,1.0
2025-03-04,16.7693,17.535,16.37,17.22,19555,16.3378123609352,17.0838102812282,15.9487866725808,16.776915485757,20071.45474899,0.0,1.0
2025-03-05,16.2384,17.0564,16.15,16.64,16314,15.8205728469173,16.6175250459504,15.734447450347,16.2118393544133,16744.8587458462,0.0,1.0
2025-03-06,17.5149,17.59,16.64,17.03,12196,17.0642274704695,17.1373950867866,16.2118393544133,16.5918043392823,12518.1008498431,0.0,1.0
2025-03-07,17.03,18.2,17.03,17.63,8171,16.5918043392823,17.7316992938895,16.5918043392823,17.1763658544655,8386.79911807706,0.0,1.0
2025-03-10,18.685,18.84,17.87,17.87,9005,18.2042198519959,18.3552315767516,17.4101904605388,17.4101904605388,9242.82536510633,0.0,1.0
2025-03-11,18.4154,18.97,18.0,18.86,14213,17.9415568778403,18.4818865717079,17.5368454554951,18.374716960591,14588.3705623827,0.0,1.0
2025-03-12,17.5595,18.1,17.4819,17.49,5758,17.1076798764315,17.6342723746923,17.0320765871345,17.0399681675894,5910.07089975371,0.0,1.0
2025-03-13,18.324,18.38,17.59,17.59,4814,17.852508673694,17.9070677484445,17.1373950867866,17.1373950867866,4941.13951222898,0.0,1.0
2025-03-14,17.1043,17.78,17.1043,17.78,20550,16.6641925402458,17.3225062332613,16.6641925402458,17.3225062332613,21092.7330652899,0.0,1.0
2025-03-17,16.8718,17.15,16.66,16.87,6148,16.4376749531124,16.708716642319,16.2313247382527,16.4359212685668,6310.37094332855,0.0,1.0
2025-03-18,17.6322,17.8,17.53,17.6589,19006,17.1785092466878,17.3419916171007,17.0789389352683,17.2045222341135,19507.9554568808,0.0,1.0
2025-03-19,17.2236,17.64,16.83,17.58,16873,16.7804228548481,17.1861085463852,16.3969505008879,17.1276523948669,17318.6221416368,0.0,1.0
2025-03-20,17.3965,17.44,17.01,17.18,1849,16.9488739981401,16.9912547079908,16.5723189554429,16.7379447180781,1897.83277069201,0.0,1.0
2025-03-21,17.0653,17.6,17.0653,17.6,3517,16.6261960417589,17.1471377787063,16.6261960417589,17.1471377787063,3609.88526475059,0.0,1.0
2025-03-24,16.16,16.44,16.16,16.44,4751,15.7441901422667,16.0169855160189,15.7441901422667,16.0169855160189,4876.47565903612,0.0,1.0
2025-03-25,15.9754,16.08,15.87,15.87,2896,15.6713050640153,15.7739139820828,15.5679113741079,15.5679113741079,2952.19563469758,0.10979,1.0
2025-03-26,16.9489,17.1,16.44,16.59,6920,16.6262742966992,16.7744980779612,16.1270613100399,16.274206030022,7054.27962434643,0.0,1.0
2025-03-27,17.4218,17.51,17.07,17.24,19403,17.0901725505629,17.1766936459123,16.7450691339648,16.9118331499445,19779.5068715597,0.0,1.0
2025-03-28,18.48,18.6901,17.7993,17.7993,40401,18.1282295017967,18.3343302062516,17.4604867625179,17.4604867625179,41184.9640322572,0.0,1.0
2025-03-31,18.81,20.96,18.74,20.33,37869,18.4519478857574,20.561022205501,18.3832803497657,19.9430143815761,38603.8316610367,0.0,1.0
2025-04-01,18.401,19.12,18.401,18.83,3947,18.0507332826061,18.7560469737204,18.0507332826061,18.471567181755,4023.58983775944,0.0,1.0
2025-04-02,18.03,18.48,17.74,18.44,5489,17.6867953418503,18.1282295017967,17.4023155498849,18.0889909098015,5595.51168468751,0.0,1.0
2025-04-03,20.33,20.48,19.52,19.52,24664,19.9430143815761,20.0901591015582,19.1484328936727,19.1484328936727,25142.594314289,0.0,1.0
2025-04-04,23.09,23.79,21.86,23.79,16330,22.6504772292471,23.3371525891636,21.4438905253937,23.3371525891636,16646.8766279735,0.0,1.0
2025-04-07,22.53,25.165,21.1396,24.43,20843,22.1011369413138,24.6859791889997,20.7372034835596,23.9649700610873,21247.4494523486,0.0,1.0
2025-04-08,23.36,24.15,20.03,20.73,36742,22.9153377252149,23.6902999171207,19.6487249416119,20.3354003015284,37454.9627106554,0.0,1.0
2025-04-09,16.9936,23.47,16.2105,23.47,12766,16.6701234232539,23.0232438532018,15.9019298884673,23.0232438532018,13013.7187405212,0.0,1.0
2025-04-10,18.74,19.51,17.35,17.35,14879,18.3832803497657,19.1386232456739,17.0197392779314,17.0197392779314,15167.7205969148,0.0,1.0
2025-04-11,18.1077,19.19,18.1077,18.9,8762,17.7630163068011,18.824714509712,17.7630163068011,18.5402347177466,8932.02284227214,0.0,1.0
2025-04-14,17.9035,18.17,17.13,17.21,4618,17.5627032946654,17.8241304138337,16.8039270219577,16.8824042059481,4707.61030422425,0.0,1.0
2025-04-15,17.8,17.9388,17.59,17.91,20664,17.4611734378778,17.5973313521012,17.2551708299028,17.5690795658647,21064.97603432,0.0,1.0
2025-04-16,18.93,19.6299,18.46,18.78,18577,18.569663661743,19.2562409251796,18.1086102057991,18.4225189417609,18937.4786967462,0.0,1.0
2025-04-17,19.4301,19.57,19.15,19.2,6814,19.0602441581634,19.1974811336667,18.7854759177168,18.8345241577109,6946.22273992724,0.0,1.0
2025-04-21,20.55,21.0099,19.9787,19.99,3610,20.1588266375499,20.6099723490151,19.598401447378,19.6094863496167,3680.05049767205,0.0,1.0
2025-04-22,19.38,20.2099,19.25,20.19,7042,19.0110978216894,19.8252005091104,18.8835723977049,19.8056793095928,7178.64698188547,0.0,1.0
2025-04-23,17.8926,17.8926,17.17,17.73,3143,17.5520107783467,17.5520107783467,16.8431656139529,17.3925059018861,3203.98856348567,0.0,1.0
2025-04-24,16.4393,17.78,16.4393,17.78,15435,16.12637463468,17.4415541418802,16.12637463468,17.4415541418802,15734.5095378305,0.0,1.0
2025-04-25,15.97,16.52,15.96,16.52,4904,15.666007854096,16.2055384940304,15.6561982060971,16.2055384940304,4999.16001124201,0.0,1.0
2025-04-28,15.76,16.2,15.76,15.96,3784,15.460005246121,15.8916297580685,15.460005246121,15.6561982060971,3857.4268928507,0.0,1.0
2025-04-29,15.65,16.13,15.65,16.13,13691,15.3520991181341,15.8229622220769,15.3520991181341,15.8229622220769,13956.667967764,0.0,1.0
2025-04-30,16.06,16.98,16.06,16.74,24967,15.7542946860852,16.6567823019755,15.7542946860852,16.4213507500041,25451.4738989967,0.0,1.0
2025-05-01,15.1771,15.1771,14.82,14.86,15503,14.8882008642705,14.8882008642705,14.5378983342331,14.5771369262283,15803.8290485899,0.0,1.0
2025-05-02,14.5729,14.93,14.4861,14.93,3964,14.2955019321825,14.64580446222,14.2103541875529,14.64580446222,4040.91971544931,0.0,1.0
2025-05-05,14.7767,14.79,14.65,14.79,487,14.4954225583982,14.5084693902366,14.3711343182533,14.5084693902366,496.45002558623,0.0,1.0
2025-05-06,15.0954,15.4,15.07,15.32,4155,14.8080560401202,15.1068579181639,14.7831395342033,15.0283807341735,4235.62598831783,0.0,1.0
2025-05-07,14.94,15.55,14.93,15.2,5063,14.6556141102188,15.254002638146,14.64580446222,14.9106649581878,5161.24533787078,0.0,1.0
2025-05-08,14.5167,14.66,14.26,14.64,14349,14.2403717104292,14.3809439662521,13.9885580462998,14.3613246702545,14627.4361748189,0.0,1.0
2025-05-09,14.6303,14.77,14.4301,14.4301,3519,14.3518093116957,14.488850094239,14.1554201587596,14.1554201587596,3587.28468180275,0.0,1.0
2025-05-12,13.09,13.5,13.09,13.27,8781,12.8408292304393,13.2430247983904,12.8408292304393,13.0174028944179,8951.39152910202,0.0,1.0
2025-05-13,12.4109,12.66,12.3925,12.66,2636,12.1746560348403,12.4190143664906,12.1566062825225,12.4190143664906,2687.15044649959,0.0,1.0
2025-05-14,12.145,12.25,11.98,12.13,6361,11.913817494552,12.0168187985395,11.7519583025717,11.8991030225538,6484.43246972074,0.0,1.0
2025-05-15,12.41,12.54,12.15,12.3601,8560,12.1737731665204,12.3012985905049,11.9187223185514,12.1248230230063,8726.10311913372,0.0,1.0
2025-05-16,12.26,12.36,12.25,12.27,3547,12.0266284465383,12.1247249265264,12.0168187985395,12.0364380945371,3615.82800976253,0.0,1.0
2025-05-19,12.37,12.69,12.33,12.69,6803,12.1345345745252,12.448443310487,12.0952959825299,12.448443310487,6935.0092896573,0.0,1.0
2025-05-20,12.54,12.61,12.5,12.56,2155,12.3012985905049,12.3699661264966,12.2620599985097,12.3209178865025,2196.81684833331,0.0,1.0
2025-05-21,12.9197,13.03,12.32,12.68,11570,12.6737709250196,12.7819713424465,12.0854863345311,12.4386336624882,11794.5108748104,0.0,1.0
2025-05-22,12.6997,12.92,12.49,12.92,10448,12.4579586690459,12.6740652144596,12.2522503505109,12.6740652144596,10650.7389472791,0.0,1.0
2025-05-23,13.06,14.35,12.7,13.24,15325,12.8114002864429,14.0768448782891,12.4582529584858,12.9879739504214,15622.3750351313,0.0,1.0
2025-05-27,12.3738,12.42,12.34,12.4,4694,12.1382622407647,12.1835828145192,12.1051056305287,12.1639635185216,4785.08505154366,0.0,1.0
2025-05-28,12.4784,12.4784,12.4,12.4199,724,12.2408711588322,12.2408711588322,12.1639635185216,12.1834847180392,738.048908674397,0.0,1.0
2025-05-29,12.5692,12.6,12.12,12.12,5583,12.3299427626614,12.3601564784977,11.889293374555,11.889293374555,5691.33571426678,0.0,1.0
2025-05-30,12.62,13.1,12.62,12.7,9685,12.3797757744954,12.8506388784381,12.3797757744954,12.4582529584858,9872.93326037497,0.0,1.0
2025-06-02,12.3152,12.7,12.3152,12.45,1654,12.0807777034917,12.4582529584858,12.0807777034917,12.2130117585156,1686.09515876719,0.0,1.0
2025-06-03,12.01,12.25,11.99,12.25,8066,11.7813872465681,12.0168187985395,11.7617679505705,12.0168187985395,8222.51726155754,0.0,1.0
2025-06-04,11.8911,11.9899,11.86,11.93,27942,11.6647505318623,11.7616698540905,11.634242526586,11.7029100625776,28484.2024947236,0.0,1.0
2025-06-05,12.09,12.09,11.65,11.81,1159,11.8598644305586,11.8598644305586,11.428239918611,11.5851942865919,1181.48989662102,0.0,1.0
2025-06-06,11.7327,11.81,11.7274,11.78,1723,11.5093657075612,11.5851942865919,11.5041665941218,11.5557653425955,1756.43407409665,0.0,1.0
2025-06-09,11.5316,11.5316,11.5,11.5,462,11.3120936863051,11.3120936863051,11.2810951986289,11.2810951986289,470.964911336424,0.0,1.0
2025-06-10,11.4704,11.67,11.45,11.53,84080,11.2520586405524,11.4478592146086,11.2320469586349,11.3105241426253,85711.5362449491,0.0,1.0
2025-06-11,11.5661,11.59,11.37,11.4665,66355,11.345936971901,11.3693820306182,11.1535697746444,11.2482328778329,67642.5902418363,0.0,1.0
2025-06-12,11.4201,11.44,11.32,11.44,1160,11.2027161111184,11.2222373106361,11.1045215346504,11.2222373106361,1182.50930119102,0.0,1.0
2025-06-13,11.68,11.68,11.415,11.56,1324,11.4576688626074,11.4576688626074,11.197713190639,11.3399530866217,1349.69165066975,0.0,1.0
2025-06-16,11.2116,11.32,11.15,11.32,10807,10.9981849503433,11.1045215346504,10.9377575186706,11.1045215346504,11016.7051879063,0.0,1.0
2025-06-17,11.3716,11.3716,11.13,11.3,13241,11.1551393183242,11.1551393183242,10.918138222673,11.0849022386527,13497.9359112675,0.0,1.0
2025-06-18,11.322,11.322,11.16,11.31,5040,11.1064834642501,11.1064834642501,10.9475671666694,11.0947118866516,5137.79903276098,0.0,1.0
2025-06-20,11.5617,11.6,11.22,11.2499,7291,11.3416207267815,11.379191678617,11.0064250546623,11.0357559021787,7432.47871981357,0.0,1.0
2025-06-23,11.3872,11.56,11.3872,11.55,3472,11.1704423692023,11.3399530866217,11.1704423692023,11.3301434386229,3539.37266701313,0.0,1.0
2025-06-24,10.645,10.95,10.6301,10.95,2623,10.5609689390364,10.8635612853404,10.5461865588399,10.8635612853404,2643.87057297298,0.1209,1.0
2025-06-25,10.5272,10.54,10.435,10.47,1690,10.4440988459393,10.4567978034236,10.3526266678107,10.3873503796817,1703.44691891893,0.0,1.0
2025-06-26,10.1773,10.45,10.1773,10.45,4074,10.0969609378352,10.3675082586126,10.0969609378352,10.3675082586126,4106.41582702701,0.0,1.0
2025-06-27,10.2415,10.2997,10.13,10.13,2156,10.160654146467,10.2183947187782,10.0500343215067,10.0500343215067,2173.15476756757,0.0,1.0
2025-06-30,10.0397,10.06,9.95,9.95,2292,9.96044714487966,9.98058689776481,9.87145523188468,9.87145523188468,2310.23688648649,0.0,1.0
2025-07-01,10.3956,10.45,10.3425,10.39,5131,10.3135376893046,10.3675082586126,10.2608568578661,10.3079818954052,5171.8261189189,0.0,1.0
2025-07-02,10.2272,10.47,10.2272,10.47,11233,10.1464670299026,10.3873503796817,10.1464670299026,10.3873503796817,11322.3782486487,0.0,1.0
2025-07-03,9.9374,10.08,9.93,10.08,2312,9.85895469561114,10.0004290188339,9.85161311081556,10.0004290188339,2330.39602162162,0.0,1.0
2025-07-07,9.9,10.2,9.9,10.2,13547,9.82184992921189,10.1194817452486,9.82184992921189,10.1194817452486,13654.7901837838,0.0,1.0
2025-07-08,9.9493,10.0329,9.9121,9.96,1504,9.87076075764726,9.95370082371616,9.83385441245871,9.88137629241924,1515.96696216216,0.0,1.0
2025-07-09,9.77,9.9,9.76,9.84,9030,9.69287614226264,9.82184992921189,9.68295508172809,9.76232356600455,9101.84951351352,0.0,1.0
2025-07-10,9.8465,9.945,9.77,9.945,11352,9.76877225535201,9.8664947016174,9.69287614226264,9.8664947016174,11442.3251027027,0.0,1.0
2025-07-11,9.49,9.99,9.49,9.99,11942,9.41508644729504,9.91113947402291,9.41508644729504,9.91113947402291,12037.0195891892,0.0,1.0
2025-07-14,9.8722,10.0199,9.82,10.01,20247,9.79426938092582,9.94080344502123,9.74248144493543,9.93098159509202,20408.1004540541,0.0,1.0
2025-07-15,9.6812,9.6879,9.61,9.6382,2924,9.60477712471577,9.61142423527393,9.53413917370972,9.56211656441718,2947.26555675676,0.0,1.0
2025-07-16,9.6045,9.81,9.6045,9.72,1546,9.52868259041572,9.73256038440088,9.52868259041572,9.64327083958986,1558.30114594595,0.0,1.0
2025-07-17,9.4196,9.55,9.41,9.5395,7188,9.34524218113175,9.47461281050238,9.33571796301858,9.4641956969411,7245.19316756757,0.0,1.0
2025-07-18,9.4237,9.46,9.35,9.35,2309,9.34930981595092,9.38532326569136,9.27619159981123,9.27619159981123,2327.37215135135,0.0,1.0
2025-07-21,9.3926,9.3926,9.23,9.25,1222,9.31845531768844,9.31845531768844,9.15713887339654,9.17698099446566,1231.72315675676,0.0,1.0
2025-07-22,9.08,9.73,9.08,9.4,8303,9.00832296537818,9.65319190012441,9.00832296537818,9.32579690248402,8369.06495135135,0.0,1.0
2025-07-23,9.3464,9.55,9.34,9.44,7659,9.27262001801879,9.47461281050238,9.26627053927667,9.36548114462225,7719.9408,0.0,1.0
2025-07-24,8.87,9.33,8.87,9.23,8140,8.79998069415247,9.25634947874212,8.79998069415247,9.15713887339654,8204.768,0.0,1.0
2025-07-25,8.81,9.3209,8.81,9.31,6828,8.74045433094513,9.24732131365567,8.74045433094513,9.236507357673,6882.32873513513,0.0,1.0
2025-07-28,9.0222,9.11,9.0222,9.11,1483,8.95097923548844,9.03808614698185,8.95097923548844,9.03808614698185,1494.79987027027,0.0,1.0
2025-07-29,9.0926,9.0926,9.07,9.07,849,9.02082350165172,9.02082350165172,8.99840190484362,8.99840190484362,855.755286486487,0.0,1.0
2025-07-30,8.85,9.05,8.85,9.03,3086,8.78013857308336,8.97855978377451,8.78013857308336,8.95871766270539,3110.55455135135,0.0,1.0
2025-07-31,8.9777,8.9777,8.7101,8.7101,1041,8.90683051610966,8.90683051610966,8.6413429362049,8.6413429362049,1049.28298378378,0.0,1.0
2025-08-01,9.14,9.65,9.14,9.38,14316,9.06784932858552,9.57382341584795,9.06784932858552,9.3059547814149,14429.9089297297,0.0,1.0
2025-08-04,9.1787,9.39,9.165,9.39,7766,9.10624383285426,9.31587584194946,9.09265197992192,9.31587584194946,7827.79217297297,0.0,1.0
2025-08-05,9.2278,9.235,8.98,9.08,2743,9.15495624007894,9.16209940366382,8.9091123600326,9.00832296537818,2764.82538378378,0.0,1.0
2025-08-06,8.99,9.24,8.99,9.24,1989,8.91903342056716,9.1670599339311,8.91903342056716,9.1670599339311,2004.82598918919,0.0,1.0
2025-08-07,8.92,9.13,8.78,8.85,2693,8.84958599682526,9.05792826805097,8.71069114934145,8.78013857308336,2714.42754594595,0.0,1.0
2025-08-08,8.96,8.9901,8.96,8.99,1554,8.88927023896349,8.91913263117251,8.88927023896349,8.91903342056716,1566.3648,0.0,1.0
2025-08-11,9.05,9.1003,8.91,8.93,24851,8.97855978377451,9.02846271826333,8.8396649362907,8.85950705735982,25048.7333621622,0.0,1.0
2025-08-12,8.8064,8.99,8.8064,8.99,3429,8.73688274915269,8.91903342056716,8.73688274915269,8.91903342056716,3456.28371891892,0.0,1.0
2025-08-13,8.7545,8.82,8.69,8.72,23897,8.68539244497833,8.75037539147968,8.62140160453044,8.65116478613411,24087.1426162162,0.0,1.0
2025-08-14,8.76,8.83,8.74,8.79,4802,8.69084902827234,8.76029645201424,8.67100690720322,8.72061220987601,4840.20834594595,0.0,1.0
2025-08-15,8.41,8.7898,8.41,8.69,19524,8.34361190956283,8.72041378866532,8.34361190956283,8.62140160453044,19679.3477189189,0.0,1.0
2025-08-18,8.7534,8.86,8.7534,8.82,7941,8.68430112831953,8.79005963361791,8.68430112831953,8.75037539147968,8004.18460540541,0.0,1.0
2025-08-19,9.1777,9.2,8.75,8.75,19015,9.10525172680081,9.12737569179287,8.68092796773778,8.68092796773778,19166.2977297297,0.0,1.0
2025-08-20,9.21,9.73,9.21,9.27,218918,9.13729675232743,9.65319190012441,9.13729675232743,9.19682311553477,220659.877275676,0.0,1.0
2025-08-21,9.4394,9.53,9.4,9.455,93344,9.36488588099017,9.45477068943326,9.32579690248402,9.38036273542408,94086.7155027027,0.0,1.0
2025-08-22,9.0675,9.5,8.9809,9.5,284961,8.99592163970998,9.42500750782959,8.91000525548071,9.42500750782959,287228.365362162,0.0,1.0
2025-08-25,8.99,9.21,8.99,9.09,31055,8.91903342056716,9.13729675232743,8.91903342056716,9.01824402591274,31302.0970810811,0.0,1.0
2025-08-26,9.26,9.26,9.1,9.16,33306,9.18690205500021,9.18690205500021,9.02816508644729,9.08769144965464,33571.0077405406,0.0,1.0
2025-08-27,8.65,9.08,8.65,9.08,14389,8.58171736239221,9.00832296537818,8.58171736239221,9.00832296537818,14503.489772973,0.0,1.0
2025-08-28,8.66,8.91,8.5802,8.91,20695,8.59163842292677,8.8396649362907,8.512468359861,8.8396649362907,20859.6650810811,0.0,1.0
2025-08-29,8.76,9.0097,8.71,8.73,40144,8.69084902827234,8.93857790982024,8.64124372559955,8.66108584666867,40463.4160432432,0.0,1.0
2025-09-02,8.91,9.58,8.91,9.58,20162,8.8396649362907,9.50437599210605,8.8396649362907,9.50437599210605,20322.4241297297,0.0,1.0
2025-09-03,8.77,9.06,8.77,9.0,20163,8.7007700888069,8.98848084430906,8.7007700888069,8.92895448110172,20323.4320864865,0.0,1.0
2025-09-04,8.92,9.07,8.82,8.94,9847,8.84958599682526,8.99840190484362,8.75037539147968,8.86942811789437,9925.35018378378,0.0,1.0
2025-09-05,8.57,8.9,8.51,8.51,24177,8.50234887811575,8.82974387575615,8.4428225149084,8.4428225149084,24369.3705081081,0.0,1.0
2025-09-08,8.72,8.72,8.485,8.58,51349,8.65116478613411,8.65116478613411,8.41801986357201,8.51226993865031,51757.5715027027,0.0,1.0
2025-09-09,8.38,8.61,8.38,8.51,32925,8.31384872795916,8.54203312025398,8.31384872795916,8.4428225149084,33186.9762162162,0.0,1.0
2025-09-10,8.08,8.15,7.91,8.09,34358,8.01621691192243,8.08566433566433,7.84755888283496,8.02613797245699,34631.3782486487,0.0,1.0
2025-09-11,8.11,8.11,7.995,8.01,20942,8.0459800935261,8.0459800935261,7.93188789737869,7.94676948818053,21108.6304,0.0,1.0
2025-09-12,8.38,8.38,8.08,8.08,14666,8.31384872795916,8.31384872795916,8.01621691192243,8.01621691192243,14782.6937945946,0.0,1.0
2025-09-15,7.7,8.1,7.7,8.1,15503,7.63921661160925,8.03605903299155,7.63921661160925,8.03605903299155,15626.3536,0.0,1.0
2025-09-16,8.04,8.04,7.9,7.9,13588,7.9765326697842,7.9765326697842,7.8376378223004,7.8376378223004,13696.1164108108,0.0,1.0
2025-09-17,8.0862,8.25,8.04,8.04,19611,8.02236796945386,8.18487494100991,7.9765326697842,7.9765326697842,19767.0399567568,0.0,1.0
2025-09-18,7.7835,7.905,7.7301,7.82,13614,7.7220574670728,7.84259835256768,7.66907900381827,7.75826933802394,13722.3232864865,0.0,1.0
2025-09-19,7.34,7.74,7.34,7.73,11759,7.28205843236518,7.67890085374748,7.28205843236518,7.66897979321292,11852.5635027027,0.0,1.0
2025-09-22,7.78,7.78,7.54,7.69,44362,7.71858509588571,7.71858509588571,7.48047964305633,7.62929555107469,44714.9776432432,0.0,1.0
2025-09-23,7.4,7.7399,7.4,7.47,13615,7.4,7.7399,7.4,7.47,13615,0.05888,1.0
2025-09-24,7.55,7.8299,7.55,7.61,23161,7.55,7.8299,7.55,7.61,23161,0.0,1.0
2025-09-25,7.94,8.028,7.68,7.9,57804,7.94,8.028,7.68,7.9,57804,0.0,1.0
2025-09-26,7.59,7.84,7.59,7.72,31722,7.59,7.84,7.59,7.72,31722,0.0,1.0
2025-09-29,7.78,7.78,7.59,7.68,13322,7.78,7.78,7.59,7.68,13322,0.0,1.0
2025-09-30,7.67,7.84,7.67,7.75,21330,7.67,7.84,7.67,7.75,21330,0.0,1.0
2025-10-01,7.7,7.81,7.5045,7.81,12641,7.7,7.81,7.5045,7.81,12641,0.0,1.0
2025-10-02,7.4,7.51,7.37,7.41,53778,7.4,7.51,7.37,7.41,53778,0.0,1.0
2025-10-03,7.54,7.55,7.34,7.34,23280,7.54,7.55,7.34,7.34,23280,0.0,1.0
2025-10-06,7.23,7.23,7.001,7.2,15148,7.23,7.23,7.001,7.2,15148,0.0,1.0
2025-10-07,6.94,7.42,6.94,7.1,76481,6.94,7.42,6.94,7.1,76481,0.0,1.0
2025-10-08,6.92,7.21,6.92,7.21,32818,6.92,7.21,6.92,7.21,32818,0.0,1.0
2025-10-09,6.86,6.98,6.8401,6.89,59123,6.86,6.98,6.8401,6.89,59123,0.0,1.0
2025-10-10,7.48,7.48,6.77,6.795,90548,7.48,7.48,6.77,6.795,90548,0.0,1.0
2025-10-13,7.08,7.1797,6.98,7.11,176656,7.08,7.1797,6.98,7.11,176656,0.0,1.0
2025-10-14,7.35,7.5298,7.17,7.29,160981,7.35,7.5298,7.17,7.29,160981,0.0,1.0
2025-10-15,7.14,7.33,7.01,7.13,76632,7.14,7.33,7.01,7.13,76632,0.0,1.0
2025-10-16,7.19,7.229322,6.93,7.05,66988,7.19,7.229322,6.93,7.05,66988,0.0,1.0
2025-10-17,7.32,7.42,7.18,7.26,63201,7.32,7.42,7.18,7.26,63201,0.0,1.0
2025-10-20,6.965,7.09,6.9255,7.09,52380,6.965,7.09,6.9255,7.09,52380,0.0,1.0
2025-10-21,6.9677,7.03,6.93,7.01,21472,6.9677,7.03,6.93,7.01,21472,0.0,1.0
2025-10-22,7.165,7.361,6.99,7.0165,73949,7.165,7.361,6.99,7.0165,73949,0.0,1.0
2025-10-23,7.0,7.183,6.995,7.183,33996,7.0,7.183,6.995,7.183,33996,0.0,1.0
2025-10-24,6.7361,6.82,6.695,6.82,35303,6.7361,6.82,6.695,6.82,35303,0.0,1.0
2025-10-27,6.51,6.55,6.4435,6.55,39137,6.51,6.55,6.4435,6.55,39137,0.0,1.0
2025-10-28,6.28,6.39,6.2751,6.39,58290,6.28,6.39,6.2751,6.39,58290,0.0,1.0
2025-10-29,6.23,6.38,6.19,6.24,60480,6.23,6.38,6.19,6.24,60480,0.0,1.0
2025-10-30,6.52,6.52,6.28,6.34,34028,6.52,6.52,6.28,6.34,34028,0.0,1.0
2025-10-31,6.4,6.5,6.24,6.24,24955,6.4,6.5,6.24,6.24,24955,0.0,1.0
2025-11-03,6.43,6.4772,6.29,6.29,45758,6.43,6.4772,6.29,6.29,45758,0.0,1.0
2025-11-04,6.85,6.858624,6.58,6.73,160733,6.85,6.858624,6.58,6.73,160733,0.0,1.0
2025-11-05,6.83,6.9298,6.7301,6.91,98819,6.83,6.9298,6.7301,6.91,98819,0.0,1.0
2025-11-06,7.218,7.22,6.84,6.84,111635,7.218,7.22,6.84,6.84,111635,0.0,1.0
2025-11-07,7.25,7.61,7.25,7.37,472927,7.25,7.61,7.25,7.37,472927,0.0,1.0
2025-11-10,6.8931,7.04,6.83,6.94,124830,6.8931,7.04,6.83,6.94,124830,0.0,1.0
2025-11-11,6.99,7.0899,6.92,6.95,120882,6.99,7.0899,6.92,6.95,120882,0.0,1.0
2025-11-12,7.1,7.1,6.875,6.88,105029,7.1,7.1,6.875,6.88,105029,0.0,1.0
2025-11-13,7.51,7.58,7.15,7.175,261567,7.51,7.58,7.15,7.175,261567,0.0,1.0
2025-11-14,7.48,7.92,7.31,7.83,287202,7.48,7.92,7.31,7.83,287202,0.0,1.0
2025-11-17,7.73,7.84,7.45,7.57,225273,7.73,7.84,7.45,7.57,225273,0.0,1.0
2025-11-18,7.93,8.12,7.75,8.02,499092,7.93,8.12,7.75,8.02,499092,0.0,1.0
2025-11-19,7.85,8.015,7.637,7.93,159146,7.85,8.015,7.637,7.93,159146,0.0,1.0
2025-11-20,8.27,8.31,7.28,7.39,546516,8.27,8.31,7.28,7.39,546516,0.0,1.0
2025-11-21,8.24,8.64,8.04,8.27,239504,8.24,8.64,8.04,8.27,239504,0.0,1.0
2025-11-24,7.58,8.06,7.555,8.06,284690,7.58,8.06,7.555,8.06,284690,0.0,1.0
2025-11-25,7.49,7.91,7.445,7.71,94136,7.49,7.91,7.445,7.71,94136,0.0,1.0
2025-11-26,7.41,7.4699,7.32,7.36,55401,7.41,7.4699,7.32,7.36,55401,0.0,1.0