date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-12-05,15.455,15.455,15.3305,15.3305,602,12.935338835588,12.935338835588,12.8311363325126,12.8311363325126,719.262952308823,0.0,1.0
2024-12-06,15.745,15.745,15.745,15.745,2,13.1780595254826,13.1780595254826,13.1780595254826,13.1780595254826,2.38957791464725,0.0,1.0
2024-12-09,15.8656,15.8656,15.825,15.825,429,13.2789978537629,13.2789978537629,13.2450169571777,13.2450169571777,512.564462691834,0.0,1.0
2024-12-10,16.37,16.37,16.37,16.37,29,13.7011644606002,13.7011644606002,13.7011644606002,13.7011644606002,34.6488797623851,0.0,1.0
2024-12-11,16.34,16.41,16.34,16.41,102,13.6760554237146,13.7346431764477,13.6760554237146,13.7346431764477,121.868473647009,0.0,1.0
2024-12-12,16.02,16.1,16.02,16.07,446,13.4082256969344,13.4751831286294,13.4082256969344,13.4500740917438,532.875874966334,0.0,1.0
2024-12-13,15.925,15.925,15.925,15.925,24,13.3287137467965,13.3287137467965,13.3287137467965,13.3287137467965,28.6749349757669,0.0,1.0
2024-12-16,16.085,16.085,16.085,16.085,3,13.4922572737116,13.4922572737116,13.4922572737116,13.4922572737116,3.57649569090417,0.0354,1.0
2024-12-17,15.98,16.12,15.98,16.12,125,13.4041822340014,13.5216156202817,13.4041822340014,13.5216156202817,149.020653787673,0.0,1.0
2024-12-18,15.525,15.525,15.525,15.525,25,13.0225237285902,13.0225237285902,13.0225237285902,13.0225237285902,29.8041307575347,0.0,1.0
2024-12-19,15.755,15.755,15.755,15.755,12,13.2154500060508,13.2154500060508,13.2154500060508,13.2154500060508,14.3059827636166,0.0,1.0
2024-12-20,16.19,16.1982,15.95,15.95,6672,13.5803323134219,13.5872105546183,13.3790179369413,13.3790179369413,7954.12641657086,0.0,1.0
2024-12-23,16.2688,16.2688,16.21,16.21,6810,13.6464305336997,13.6464305336997,13.597108511462,13.597108511462,8118.64521835245,0.0,1.0
2024-12-24,16.3033,16.3033,16.3033,16.3033,9,13.6753694753188,13.6753694753188,13.6753694753188,13.6753694753188,10.7294870727125,0.0,1.0
2024-12-26,16.71,16.76,16.5842,16.5842,3991,14.0165134624633,14.0584539575634,13.9109911767913,13.9109911767913,4757.93143413282,0.0,1.0
2024-12-27,16.715,16.715,16.715,16.715,26,14.0207075119733,14.0207075119733,14.0207075119733,14.0207075119733,30.996295987836,0.0,1.0
2024-12-30,16.645,17.07,16.645,17.07,1378,13.9619908188331,14.3184850271842,13.9619908188331,14.3184850271842,1642.80368735531,0.0,1.0
2024-12-31,17.07,17.07,17.07,17.07,89,14.3184850271842,14.3184850271842,14.3184850271842,14.3184850271842,106.102705496823,0.0,1.0
2025-01-02,17.15,17.15,17.0,17.0,2069,14.3855898193444,14.3855898193444,14.259768334044,14.259768334044,2466.58986149357,0.0,1.0
2025-01-03,16.52,16.52,16.52,16.52,159,13.8571395810828,13.8571395810828,13.8571395810828,13.8571395810828,189.55427161792,0.0,1.0
2025-01-06,16.96,17.1,16.96,17.1,348,14.2262159379639,14.3436493242443,14.2262159379639,14.3436493242443,414.873500144883,0.0,1.0
2025-01-07,17.015,17.015,17.015,17.015,259,14.272350482574,14.272350482574,14.272350482574,14.272350482574,308.77079464806,0.0,1.0
2025-01-08,16.725,16.725,16.725,16.725,83,14.0290956109933,14.0290956109933,14.0290956109933,14.0290956109933,98.9497141150151,0.0,1.0
2025-01-10,17.73,17.73,17.73,17.73,455,14.8720995625059,14.8720995625059,14.8720995625059,14.8720995625059,542.435179787131,0.0,1.0
2025-01-13,18.36,18.36,18.36,18.36,329,15.4005498007675,15.4005498007675,15.4005498007675,15.4005498007675,392.222360769157,0.0,1.0
2025-01-14,18.26,18.54,18.26,18.54,197,15.3166688105673,15.551535583128,15.3166688105673,15.551535583128,234.856550369373,0.0,1.0
2025-01-15,18.6,18.6,18.541,18.541,379,15.6018641772482,15.6018641772482,15.55237439303,15.55237439303,451.830622284224,0.0,1.0
2025-01-16,18.25,18.25,18.25,18.25,104,15.3082807115472,15.3082807115472,15.3082807115472,15.3082807115472,123.985183951345,0.0,1.0
2025-01-17,18.9806,18.9806,18.9806,18.9806,107,15.9211152259503,15.9211152259503,15.9211152259503,15.9211152259503,127.561679642249,0.0,1.0
2025-01-21,19.45,19.45,19.4,19.4,411,16.3148525939503,16.3148525939503,16.2729120988502,16.2729120988502,489.979909653872,0.0,1.0
2025-01-22,19.0,19.0,19.0,19.0,40,15.9373881380492,15.9373881380492,15.9373881380492,15.9373881380492,47.6866092120554,0.0,1.0
2025-01-23,19.39,19.39,19.39,19.39,81,16.2645239998302,16.2645239998302,16.2645239998302,16.2645239998302,96.5653836544123,0.0,1.0
2025-01-24,19.13,19.13,19.13,19.13,118,16.0464334253095,16.0464334253095,16.0464334253095,16.0464334253095,140.675497175564,0.0,1.0
2025-01-27,18.86,18.86,18.86,18.86,204,15.8199547517688,15.8199547517688,15.8199547517688,15.8199547517688,243.201706981483,0.0,1.0
2025-01-28,19.1,19.1,19.1,19.1,73,16.0212691282494,16.0212691282494,16.0212691282494,16.0212691282494,87.0280618120015,0.0,1.0
2025-01-29,19.88,19.88,19.88,19.88,117,16.7357674027752,16.7357674027752,16.7357674027752,16.7357674027752,138.981377072335,0.0718,1.0
2025-01-30,19.3988,19.3988,19.3988,19.3988,12,16.3306742803298,16.3306742803298,16.3306742803298,16.3306742803298,14.2545002125472,0.0,1.0
2025-01-31,18.8255,19.115,18.8255,19.07,638,15.8480477485385,16.0917602567429,15.8480477485385,16.0538774834469,757.864261300425,0.0,1.0
2025-02-03,19.171,19.171,19.171,19.171,400,16.1389032635113,16.1389032635113,16.1389032635113,16.1389032635113,475.150007084906,0.0,1.0
2025-02-04,19.71,19.71,19.71,19.71,155,16.592654703657,16.592654703657,16.592654703657,16.592654703657,184.120627745401,0.0,1.0
2025-02-05,19.62,19.62,19.62,19.62,63,16.5168891570649,16.5168891570649,16.5168891570649,16.5168891570649,74.8361261158728,0.0,1.0
2025-02-06,19.84,19.84,19.84,19.84,21,16.7020938265121,16.7020938265121,16.7020938265121,16.7020938265121,24.9453753719576,0.0,1.0
2025-02-07,19.17,19.17,19.17,19.17,29,16.1380614241047,16.1380614241047,16.1380614241047,16.1380614241047,34.4483755136557,0.0,1.0
2025-02-10,19.49,19.49,19.264,19.264,671,16.4074500342097,16.4074500342097,16.2171943283231,16.2171943283231,797.064136884932,0.0,1.0
2025-02-11,18.895,19.8209,18.895,19.8209,981,15.9065555872957,16.6860146938465,15.9065555872957,16.6860146938465,1165.30539237573,0.0,1.0
2025-02-12,19.415,19.415,19.3,19.3,250,16.3443120787164,16.3443120787164,16.2475005469599,16.2475005469599,296.968754428066,0.0,1.0
2025-02-13,19.525,19.525,19.29,19.41,353,16.43691441344,16.43691441344,16.2390821528941,16.3401028816835,419.319881252429,0.0,1.0
2025-02-14,19.751,19.751,19.751,19.751,307,16.6271701193267,16.6271701193267,16.6271701193267,16.6271701193267,364.677630437665,0.0,1.0
2025-02-18,20.295,20.295,20.295,20.295,58,17.0851307565052,17.0851307565052,17.0851307565052,17.0851307565052,68.8967510273115,0.0,1.0
2025-02-19,20.035,20.035,20.035,20.035,265,16.8662525107949,16.8662525107949,16.8662525107949,16.8662525107949,314.78687969375,0.0,1.0
2025-02-20,20.025,20.025,20.025,20.025,70,16.8578341167291,16.8578341167291,16.8578341167291,16.8578341167291,83.1512512398585,0.0,1.0
2025-02-21,19.4348,19.6896,19.4348,19.6896,114,16.3609804989666,16.5754811797628,16.3609804989666,16.5754811797628,135.417752019198,0.0,1.0
2025-02-24,18.8598,18.8598,18.8598,18.8598,122,15.8769228401841,15.8769228401841,15.8769228401841,15.8769228401841,144.920752160897,0.0,1.0
2025-02-25,18.6998,18.6998,18.35,18.35,2018,15.7422285351316,15.7422285351316,15.4477531107106,15.4477531107106,2397.13178574335,0.0,1.0
2025-02-26,18.58,18.751,18.52,18.751,2016,15.6869196861194,15.8312933818313,15.6362622490275,15.8312933818313,2387.80338967019,0.0541,1.0
2025-02-27,17.57,17.57,17.57,17.57,50,14.8341861617394,14.8341861617394,14.8341861617394,14.8341861617394,59.2213142279314,0.0,1.0
2025-02-28,16.775,17.7,16.775,17.7,258,14.162975120272,14.9439439421052,14.162975120272,14.9439439421052,305.581981416125,0.0,1.0
2025-03-03,15.815,16.55,15.815,16.55,711,13.3524561268019,13.9730097311774,13.3524561268019,13.9730097311774,842.127088321181,0.0,1.0
2025-03-04,15.55,15.55,15.07,15.07,617,13.1287191129794,13.1287191129794,12.7234596162443,12.7234596162443,730.791017572672,0.0,1.0
2025-03-05,15.805,15.805,15.6541,15.6541,717,13.3440132206199,13.3440132206199,13.2166097663338,13.2166097663338,849.233646028534,0.0,1.0
2025-03-06,16.33,16.33,16.33,16.33,55,13.7872657951739,13.7872657951739,13.7872657951739,13.7872657951739,65.1434456507242,0.0,1.0
2025-03-07,16.705,16.705,16.705,16.705,27,14.1038747769981,14.1038747769981,14.1038747769981,14.1038747769981,31.9795096830829,0.0,1.0
2025-03-10,16.94,16.94,16.94,16.94,18,14.3022830722747,14.3022830722747,14.3022830722747,14.3022830722747,21.3196731220552,0.0,1.0
2025-03-11,16.73,16.73,16.73,16.73,9,14.1249820424531,14.1249820424531,14.1249820424531,14.1249820424531,10.6598365610276,0.0,1.0
2025-03-12,16.185,16.185,16.185,16.185,87,13.6648436555351,13.6648436555351,13.6648436555351,13.6648436555351,103.045086756601,0.0,1.0
2025-03-13,16.38,16.38,16.38,16.38,103,13.8294803260838,13.8294803260838,13.8294803260838,13.8294803260838,121.995907309538,0.0,1.0
2025-03-14,15.985,15.985,15.985,15.985,16,13.4959855318955,13.4959855318955,13.4959855318955,13.4959855318955,18.9508205529381,0.0,1.0
2025-03-17,16.115,16.115,16.115,16.115,4,13.6057433122613,13.6057433122613,13.6057433122613,13.6057433122613,4.7377051382345,0.0,1.0
2025-03-18,15.945,15.945,15.945,15.945,7,13.4622139071676,13.4622139071676,13.4622139071676,13.4622139071676,8.29098399191039,0.0,1.0
2025-03-19,16.205,16.205,16.07,16.071,803,13.6817294678991,13.6817294678991,13.5677502344424,13.5685945250606,951.094306500577,0.0,1.0
2025-03-20,16.62,16.62,16.62,16.62,1,14.0321100744513,14.0321100744513,14.0321100744513,14.0321100744513,1.18442628455862,0.0,1.0
2025-03-21,16.3,16.3,16.3,16.3,1,13.7619370766279,13.7619370766279,13.7619370766279,13.7619370766279,1.18442628455863,0.0,1.0
2025-03-24,16.38,16.38,16.38,16.38,10,13.8294803260838,13.8294803260838,13.8294803260838,13.8294803260838,11.8442628455862,0.0,1.0
2025-03-25,15.945,15.945,15.9,15.9,891,13.4622139071676,13.4622139071676,13.4242208293487,13.4242208293487,1055.32381954174,0.0,1.0
2025-03-26,15.475,15.475,15.475,15.475,24,13.0653973166145,13.0653973166145,13.0653973166145,13.0653973166145,28.4262308294071,0.0,1.0
2025-03-27,15.33,15.33,15.33,15.33,3,12.9829945522784,12.9829945522784,12.9829945522784,12.9829945522784,3.54232606466966,0.0474,1.0
2025-03-28,15.505,15.505,15.505,15.505,111,13.1312022526469,13.1312022526469,13.1312022526469,13.1312022526469,131.066064392777,0.0,1.0
2025-03-31,15.835,15.835,15.835,15.835,45,13.4106796304846,13.4106796304846,13.4106796304846,13.4106796304846,53.1348909700448,0.0,1.0
2025-04-01,16.035,16.035,16.035,16.035,5,13.5800598594771,13.5800598594771,13.5800598594771,13.5800598594771,5.90387677444944,0.0,1.0
2025-04-02,15.85,15.89,15.81,15.85,811,13.423383147659,13.4572591934575,13.3895071018605,13.423383147659,957.608812815699,0.0,1.0
2025-04-03,15.875,15.95,15.875,15.95,870,13.4445556762831,13.5080732621553,13.4445556762831,13.5080732621553,1027.2745587542,0.0,1.0
2025-04-04,16.1008,16.1008,16.1008,16.1008,1,13.6357859548157,13.6357859548157,13.6357859548157,13.6357859548157,1.18077535488988,0.0,1.0
2025-04-07,16.343,16.3999,16.343,16.3999,160,13.8409054121256,13.889094087274,13.8409054121256,13.889094087274,188.924056782382,0.0,1.0
2025-04-08,16.4991,16.541,16.4991,16.541,157,13.9731066808543,14.0085918388283,13.9731066808543,14.0085918388283,185.381730717712,0.0,1.0
2025-04-09,17.0202,17.0202,17.0202,17.0202,119,14.4144268674944,14.4144268674944,14.4144268674944,14.4144268674944,140.512267231896,0.0,1.0
2025-04-10,17.6171,17.66,17.47,17.47,835,14.9199421609226,14.9562742200415,14.7953630024986,14.7953630024986,985.947421333057,0.0,1.0
2025-04-11,18.16,18.199,18.07,18.08,4503,15.3797247925229,15.4127539371764,15.3035036894763,15.3119727009259,5317.03142306915,0.0,1.0
2025-04-14,17.86,18.16,17.86,18.0,675,15.1256544490341,15.3797247925229,15.1256544490341,15.2442206093289,797.023364550672,0.0,1.0
2025-04-15,17.615,17.615,17.615,17.615,22,14.9181636685182,14.9181636685182,14.9181636685182,14.9181636685182,25.9770578075775,0.0,1.0
2025-04-16,17.775,17.775,17.741,17.741,1051,15.0536678517122,15.0536678517122,15.0248732127835,15.0248732127835,1240.99489798927,0.0,1.0
2025-04-17,17.685,17.685,17.685,17.685,57,14.9774467486656,14.9774467486656,14.9774467486656,14.9774467486656,67.3041952287235,0.0,1.0
2025-04-21,17.715,17.715,17.715,17.715,0,15.0028537830145,15.0028537830145,15.0028537830145,15.0028537830145,0,0.0,1.0
2025-04-22,17.155,17.3545,17.155,17.3545,305,14.5285891418354,14.6975459202554,14.5285891418354,14.6975459202554,360.136483241414,0.0,1.0
2025-04-23,16.905,17.0001,16.905,17.0001,1308,14.3168638555947,14.3974041544806,14.3168638555947,14.3974041544806,1544.45416419597,0.0,1.0
2025-04-24,17.215,17.215,17.215,17.215,199,14.5794032105331,14.5794032105331,14.5794032105331,14.5794032105331,234.974295623088,0.0,1.0
2025-04-25,17.275,17.3,17.275,17.3,606,14.6302172792309,14.651389807855,14.6302172792309,14.651389807855,715.549865063271,0.0,1.0
2025-04-28,17.095,17.2,17.095,17.2,117,14.5324001969877,14.6216603327399,14.5324001969877,14.6216603327399,137.631428593233,0.0645,1.0
2025-04-29,16.225,17.03,16.225,17.03,751,13.792816215041,14.4771439224744,13.792816215041,14.4771439224744,883.429084389042,0.0,1.0
2025-04-30,16.485,16.72,16.485,16.72,284,14.013841313094,14.2136139978727,14.013841313094,14.2136139978727,334.079707012635,0.0,1.0
2025-05-01,16.305,16.47,16.305,16.47,210,13.8608239375188,14.0010898651294,13.8608239375188,14.0010898651294,247.030769269906,0.0,1.0
2025-05-02,16.075,16.075,16.075,16.075,19,13.665301735395,13.665301735395,13.665301735395,13.665301735395,22.3504029339438,0.0,1.0
2025-05-05,15.085,15.89,15.085,15.89,854,12.8237061697315,13.5080338771649,12.8237061697315,13.5080338771649,1004.59179503095,0.0,1.0
2025-05-06,15.185,15.185,15.185,15.185,3,12.9087158228288,12.9087158228288,12.9087158228288,12.9087158228288,3.52901098957008,0.0,1.0
2025-05-07,14.785,15.15,14.785,15.15,200,12.5686772104395,12.8789624442447,12.5686772104395,12.8789624442447,235.267399304672,0.0,1.0
2025-05-08,14.715,14.715,14.715,14.715,135,12.5091704532714,12.5091704532714,12.5091704532714,12.5091704532714,158.805494530653,0.0,1.0
2025-05-09,14.755,14.755,14.755,14.755,14,12.5431743145103,12.5431743145103,12.5431743145103,12.5431743145103,16.468717951327,0.0,1.0
2025-05-12,14.615,14.971,14.615,14.971,5840,12.424160800174,12.7267951652005,12.424160800174,12.7267951652005,6869.80805969645,0.0,1.0
2025-05-13,14.31,14.359,14.14,14.14,3864,12.1648813582272,12.2065360882449,12.0203649479617,12.0203649479617,4545.36615456626,0.0,1.0
2025-05-14,14.4699,14.4699,14.4,14.4,362,12.3008117935298,12.3008117935298,12.2413900460148,12.2413900460148,425.833992741457,0.0,1.0
2025-05-15,14.7,14.73,14.47,14.5,3853,12.4964190053068,12.521921901236,12.3008968031829,12.3263996991121,4532.4264476045,0.0,1.0
2025-05-16,14.3352,14.7212,14.3352,14.7212,544,12.1863037908077,12.5144410517634,12.1863037908077,12.5144410517634,639.927326108709,0.0,1.0
2025-05-19,14.5993,14.5993,14.396,14.419,2355,12.4108142846378,12.4108142846378,12.2379896598909,12.2575418801033,2770.2736268125,0.0,1.0
2025-05-20,15.13,15.13,14.6,14.6,11235,12.8619605136253,12.8619605136253,12.4114093522094,12.4114093522094,13216.1461559399,0.0,1.0
2025-05-21,15.455,15.55,15.455,15.55,7803,13.1382418861916,13.219001056634,13.1382418861916,13.219001056634,9178.95758387176,0.0,1.0
2025-05-22,15.6408,15.6408,15.6408,15.6408,393,13.2961898216464,13.2961898216464,13.2961898216464,13.2961898216464,462.300439633681,0.0,1.0
2025-05-23,15.39,15.39,15.19,15.2,2984,13.0829856116783,13.0829856116783,12.9129663054837,12.9214672707934,3510.18959762571,0.0,1.0
2025-05-27,15.355,15.355,15.355,15.355,151,13.0532322330942,13.0532322330942,13.0532322330942,13.0532322330942,177.626886475028,0.0,1.0
2025-05-28,14.73,14.76,14.72,14.76,5218,12.5625565154165,12.588142170234,12.5540279638106,12.588142170234,6118.27217697908,0.0478,1.0
2025-05-29,14.5404,14.5404,14.3712,14.42,4254,12.4008551769696,12.4008551769696,12.2565520837986,12.2981714156351,4987.95129184917,0.0,1.0
2025-05-30,14.33,14.54,14.33,14.54,192,12.2214144511825,12.4005140349053,12.2214144511825,12.4005140349053,225.126151395168,0.0,1.0
2025-06-02,14.0,14.0,14.0,14.0,34,11.9399722481895,11.9399722481895,11.9399722481895,11.9399722481895,39.8660893095608,0.0,1.0
2025-06-03,13.98,13.98,13.98,13.98,566,11.9229151449778,11.9229151449778,11.9229151449778,11.9229151449778,663.653133800336,0.0,1.0
2025-06-04,13.97,13.97,13.97,13.97,8,11.9143865933719,11.9143865933719,11.9143865933719,11.9143865933719,9.38025630813199,0.0,1.0
2025-06-05,13.99,13.99,13.86,13.97,560,11.9314436965836,11.9314436965836,11.8205725257076,11.9143865933719,656.617941569239,0.0,1.0
2025-06-06,14.205,14.2484,14.205,14.2484,146,12.1148075561094,12.1518214700788,12.1148075561094,12.1518214700788,171.189677623408,0.0,1.0
2025-06-09,13.635,13.635,13.635,13.635,17,11.628680114576,11.628680114576,11.628680114576,11.628680114576,19.9330446547804,0.0,1.0
2025-06-10,13.9093,13.9093,13.9093,13.9093,964,11.8626182851244,11.8626182851244,11.8626182851244,11.8626182851244,1130.3208851299,0.0,1.0
2025-06-11,13.84,13.96,13.811,13.96,1803,11.8035154224959,11.9058580417661,11.7787826228389,11.9058580417661,2114.07526544524,0.0,1.0
2025-06-12,13.955,13.955,13.955,13.955,9,11.9015937659631,11.9015937659631,11.9015937659631,11.9015937659631,10.5527883466485,0.0,1.0
2025-06-13,14.095,14.095,14.0,14.0,316,12.020993488445,12.020993488445,11.9399722481895,11.9399722481895,370.520124171214,0.0,1.0
2025-06-16,13.505,13.73,13.505,13.73,1019,11.5178089436999,11.7097013548315,11.5178089436999,11.7097013548315,1194.81014724831,0.0,1.0
2025-06-17,13.79,13.79,13.79,13.79,45,11.7608726644666,11.7608726644666,11.7608726644666,11.7608726644666,52.7639417332425,0.0,1.0
2025-06-18,14.08,14.08,14.08,14.08,17,12.0082006610363,12.0082006610363,12.0082006610363,12.0082006610363,19.9330446547804,0.0,1.0
2025-06-20,13.925,14.07,13.9,14.07,1141,11.8760081111456,11.9996721094304,11.854686732131,11.9996721094304,1337.85905594732,0.0,1.0
2025-06-23,13.3518,13.379,13.3184,13.3184,2046,11.3871515330983,11.4103491934662,11.3586661707348,11.3586661707348,2399.00055080475,0.0,1.0
2025-06-24,13.01,13.329,13.01,13.329,526,11.0956456392103,11.367706435437,11.0956456392103,11.367706435437,616.751852259681,0.0,1.0
2025-06-25,12.56,12.56,12.56,12.56,194,10.7118608169471,10.7118608169471,10.7118608169471,10.7118608169471,227.471215472201,0.0,1.0
2025-06-26,12.49,12.5235,12.49,12.5235,268,10.6863604476456,10.715022823546,10.6863604476456,10.715022823546,313.232930556584,0.0401,1.0
2025-06-27,12.88,12.88,12.831,12.831,329,11.020041838725,11.020041838725,10.9781177665125,10.9781177665125,384.528485645956,0.0,1.0
2025-06-30,12.775,12.775,12.775,12.775,170,10.9302045411267,10.9302045411267,10.9302045411267,10.9302045411267,198.692530576938,0.0,1.0
2025-07-01,12.58,12.58,12.58,12.58,25,10.763363845587,10.763363845587,10.763363845587,10.763363845587,29.2194897907261,0.0,1.0
2025-07-02,13.3444,13.55,13.2,13.2395,35557,11.4173793721027,11.5932893567332,11.2938316980722,11.3276276338354,41558.2959395537,0.0,1.0
2025-07-03,13.5637,13.82,13.34,13.76,9344,11.6050109850865,11.8242995505575,11.4136147615366,11.7729639519298,10921.0765041818,0.0,1.0
2025-07-07,12.44,12.82,12.42,12.82,9209,10.6435807821226,10.9687062400974,10.6264689159134,10.9687062400974,10763.2912593119,0.0,1.0
2025-07-08,12.095,12.44,12.05,12.44,2245,10.3484010900139,10.6435807821226,10.3098993910432,10.6435807821226,2623.9101832072,0.0,1.0
2025-07-09,12.15,12.19,12.01,12.07,2484,10.3954587220892,10.4296824545076,10.2756756586248,10.3270112572524,2903.24850560655,0.0,1.0
2025-07-10,12.135,12.15,12.13,12.13,685,10.3826248224323,10.3954587220892,10.37834685588,10.37834685588,800.614020265895,0.0,1.0
2025-07-11,11.965,12.04,11.965,12.04,1089,10.2371739596541,10.3013434579386,10.2371739596541,10.3013434579386,1272.80097528403,0.0,1.0
2025-07-14,12.23,12.23,12.146,12.21,6071,10.463906186926,10.463906186926,10.3920363488474,10.4467943207168,7095.66090077993,0.0,1.0
2025-07-15,12.22,12.28,11.89,11.89,2731,10.4553502538214,10.506685852449,10.1730044613696,10.1730044613696,3191.93706473892,0.0,1.0
2025-07-16,12.52,12.5446,12.4,12.5,865,10.7120282469594,10.7330758423967,10.6093570497042,10.6949163807502,1010.99434675912,0.0,1.0
2025-07-17,12.285,12.52,12.2519,12.46,2607,10.5109638190013,10.7120282469594,10.4826436804251,10.6606926483318,3047.00839537692,0.0,1.0
2025-07-18,12.735,12.7799,12.71,12.71,1385,10.8959808087083,10.934396948348,10.8745909759468,10.8745909759468,1618.75973440623,0.0,1.0
2025-07-21,12.42,12.42,12.22,12.33,1390,10.6264689159134,10.6264689159134,10.4553502538214,10.549465517972,1624.60363236437,0.0,1.0
2025-07-22,12.16,12.2601,12.16,12.2601,1062,10.4040146551938,10.4896595455709,10.4040146551938,10.4896595455709,1241.24392631005,0.0,1.0
2025-07-23,12.095,12.12,12.095,12.12,605,10.3484010900139,10.3697909227754,10.3484010900139,10.3697909227754,707.111652935572,0.0,1.0
2025-07-24,12.295,12.3195,12.16,12.23,985,10.5195197521059,10.5404817882122,10.4040146551938,10.463906186926,1151.24789775461,0.0,1.0
2025-07-25,12.165,12.19,12.1,12.19,1605,10.4082926217461,10.4296824545076,10.3526790565662,10.4296824545076,1875.89124456462,0.0,1.0
2025-07-28,11.76,11.84,11.72,11.84,845,10.0617773310098,10.1302247958466,10.0275535985914,10.1302247958466,987.618754926542,0.0,1.0
2025-07-29,10.98,11.22,10.9113,11.22,2027,9.86507642893506,10.0807065148134,9.80335231685238,10.0807065148134,2256.08591685311,0.5501,1.0
2025-07-30,11.125,11.18,11.0758,11.111,5078,9.99535293915323,10.044768167167,9.95114877154817,9.982774517477,5651.9014730045,0.0,1.0
2025-07-31,11.27,11.27,10.95,11.14,2842,10.1256294493714,10.1256294493714,9.83812266820026,10.0088298195206,3163.19495594305,0.0,1.0
2025-08-01,10.985,11.3,10.9833,11.3,4879,9.86956872239086,10.1525832101062,9.86804134261588,10.1525832101062,5430.41104505493,0.0,1.0
2025-08-04,10.855,11.09,10.855,11.09,7524,9.75276909254008,9.96390688496264,9.75276909254008,9.96390688496264,8374.34160750016,0.0,1.0
2025-08-05,10.505,10.745,10.49,10.745,3615,9.43830855063413,9.65393863651249,9.42483167026673,9.65393863651249,4023.55727154613,0.0,1.0
2025-08-06,10.495,10.52,10.22,10.44,8505,9.42932396372253,9.45178543100153,9.18224782365358,9.37990873570874,9466.21150608572,0.0,1.0
2025-08-07,10.75,10.79,10.679,10.71,4097,9.65843092996829,9.69436927761469,9.59464036289594,9.6224925823219,4560.03157441895,0.0,1.0
2025-08-08,10.665,10.93,10.65,10.93,5595,9.58206194121971,9.82015349437706,9.56858506085231,9.82015349437706,6227.33137878302,0.0,1.0
2025-08-11,10.789,10.8499,10.7,10.7,3868,9.69347081892353,9.74818695321516,9.6135079954103,9.6135079954103,4305.15062969307,0.0,1.0
2025-08-12,10.05,10.6,9.93,10.6,18832,9.0295098461564,9.52366212629432,8.92169480321722,9.52366212629432,20960.3403977197,0.0,1.0
2025-08-13,10.145,10.24,10.05,10.21,2017,9.11486342181659,9.20021699747677,9.0295098461564,9.17326323674198,2244.95574459434,0.0,1.0
2025-08-14,10.245,10.245,10.01,10.01,1005,9.20470929093257,9.20470929093257,8.99357149851001,8.99357149851001,1118.5823120066,0.0,1.0
2025-08-15,10.585,10.585,10.29,10.29,990,9.51018524592692,9.51018524592692,9.24513993203477,9.24513993203477,1101.88705361844,0.0,1.0
2025-08-18,10.645,10.705,10.56,10.56,3542,9.56409276739651,9.6180002888661,9.48772377864792,9.48772377864792,3942.3070140571,0.0,1.0
2025-08-19,10.46,10.55,10.46,10.55,1062,9.39787790953194,9.47873919173633,9.39787790953194,9.47873919173633,1182.0242938816,0.0,1.0
2025-08-20,10.515,10.6,10.48,10.49,4864,9.44729313754573,9.52366212629432,9.41584708335514,9.42483167026673,5413.71578666677,0.0,1.0
2025-08-21,10.975,11.0,10.62,10.67,17425,9.86058413547926,9.88304560275825,9.54163130011751,9.58655423467551,19394.3251609105,0.0,1.0
2025-08-22,10.91,11.02,10.85,11.02,5654,9.80218432055387,9.90101477658145,9.74827679908428,9.90101477658145,6292.99939510977,0.0,1.0
2025-08-25,10.94,11.155,10.88,11.14,3920,9.82913808128866,10.022306699888,9.77523055981907,10.0088298195206,4363.02752543868,0.0,1.0
2025-08-26,10.785,10.89,10.77,10.89,4922,9.68987698415889,9.78421514673067,9.67640010379149,9.78421514673067,5478.27078576765,0.0,1.0
2025-08-27,10.29,10.5,10.29,10.5,6551,9.52438089324725,9.7187560135176,9.52438089324725,9.7187560135176,7077.60333774485,0.3108,1.0
2025-08-28,10.5595,10.5595,10.24,10.24,3471,9.77382896426086,9.77382896426086,9.47810110270669,9.47810110270669,3750.01697226567,0.0,1.0
2025-08-29,10.995,11.0199,10.66,10.6799,6421,10.1769259398691,10.1999732755583,9.86685134324739,9.88527069988253,6937.15326387725,0.0,1.0
2025-09-02,11.155,11.155,10.75,10.784014,19754,10.3250212695989,10.3250212695989,9.9501549662204,9.98163818212933,21341.9289167779,0.0,1.0
2025-09-03,10.925,11.12,10.84,11.11,4910,10.1121342331124,10.2926254162205,10.0334585891934,10.2833694581124,5304.69125146193,0.0,1.0
2025-09-04,11.045,11.069,10.74,10.796,2062,10.2232057304097,10.2454200298692,9.94089900811229,9.99273237351771,2227.7542485773,0.0,1.0
2025-09-05,10.895,11.186,10.895,11.12,2454,10.084366358788,10.3537147397341,10.084366358788,10.2926254162205,2651.26524054738,0.0,1.0
2025-09-08,11.0996,11.0996,10.78,10.83,10758,10.27374326168,10.27374326168,9.97792284054473,10.0242026310853,11622.783805138,0.0,1.0
2025-09-09,10.9848,11.08,10.9848,11.04,1690,10.1674848625989,10.2556015837881,10.1674848625989,10.2185777513556,1825.85096027916,0.0,1.0
2025-09-10,10.845,10.99,10.845,10.99,2051,10.0380865682475,10.1722979608151,10.0380865682475,10.1722979608151,2215.87001155772,0.0,1.0
2025-09-11,11.0046,11.0046,10.88,10.88,665,10.1858116596529,10.1858116596529,10.0704824216259,10.0704824216259,718.456147092099,0.0,1.0
2025-09-12,11.42,11.53,11.06,11.23,13917,10.5703041594639,10.6721196986531,10.2370896675719,10.3944409554098,15035.7206001214,0.0,1.0
2025-09-15,11.1946,11.3986,11.15,11.35,10296,10.3616748637071,10.5504964091125,10.3203932905449,10.5055124527071,11123.6458503161,0.0,1.0
2025-09-16,11.4889,11.61,11.37,11.39,9970,10.6340777108288,10.746167363518,10.5240243689233,10.5425362851396,10771.4402804635,0.0,1.0
2025-09-17,11.45,11.5496,11.37,11.5496,6801,10.5980720337882,10.690261376545,10.5240243689233,10.690261376545,7347.69963364416,0.0,1.0
2025-09-18,11.25,11.36,11.235,11.36,1364,10.412952871626,10.5147684108152,10.3990689344638,10.5147684108152,1473.6453904265,0.0,1.0
2025-09-19,11.2354,11.33,11.2354,11.33,489,10.3994391727882,10.4870005364909,10.3994391727882,10.4870005364909,528.308354778998,0.0,1.0
2025-09-22,11.1015,11.2,10.9501,11.03,6119,10.2755018937205,10.3666730810854,10.1353666879637,10.2093217932475,6610.87693843091,0.0,1.0
2025-09-23,11.3199,11.32,11.199,11.199,2555,10.4776520188017,10.4777445783828,10.3657474852746,10.3657474852746,2760.38414409069,0.0,1.0
2025-09-24,11.2202,11.305,11.2202,11.2796,3678,10.3853701164638,10.4638606412206,10.3853701164638,10.440350507626,3973.65670527028,0.0,1.0
2025-09-25,11.35,11.35,11.35,11.35,643,10.5055124527071,10.5055124527071,10.5055124527071,10.5055124527071,694.687673052961,0.0,1.0
2025-09-26,10.7959,10.96,10.7959,10.96,1869,10.27716796618,10.4333831277923,10.27716796618,10.4333831277923,1963.33631661952,0.3074,1.0
2025-09-29,10.78,10.81,10.67,10.67,2008,10.2620319450366,10.2905904754959,10.1573173333525,10.1573173333525,2109.35223315784,0.0,1.0
2025-09-30,10.5,10.52,10.48,10.5,2177,9.99548566074991,10.0145246810561,9.97644664044372,9.99548566074991,2286.88237628716,0.0,1.0
2025-10-01,10.6133,10.6133,10.28,10.306,2562,10.1033417107845,10.1033417107845,9.78605643738182,9.81080716377986,2691.3149508717,0.0,1.0
2025-10-02,10.7503,10.78,10.45,10.45,642,10.2337589998819,10.2620319450366,9.94788810998443,9.94788810998443,674.404449047476,0.0,1.0
2025-10-03,10.7,10.8116,10.68,10.7,4099,10.1858758638118,10.2921135971204,10.1668368435056,10.1858758638118,4305.8938265508,0.0,1.0
2025-10-06,10.7757,10.7757,10.7757,10.7757,307,10.2579385556707,10.2579385556707,10.2579385556707,10.2579385556707,322.495585447938,0.0,1.0
2025-10-07,10.6714,10.7,10.6714,10.7,445,10.158650064774,10.1858758638118,10.158650064774,10.1858758638118,467.461027766552,0.0,1.0
2025-10-08,10.8001,10.84,10.759,10.789,684,10.2811661604443,10.3191490059551,10.2420409737151,10.2705995041744,718.524366274882,0.0,1.0
2025-10-09,10.61,10.8494,10.61,10.8494,665,10.100200272434,10.3280973454991,10.100200272434,10.3280973454991,698.565356100577,0.0,1.0
2025-10-10,10.3604,10.5,10.325,10.5,2949,9.8625932990127,9.99548566074991,9.82889423307074,9.99548566074991,3097.84847389565,0.0,1.0
2025-10-13,10.27,10.37,10.25,10.36,2668,9.77653692722872,9.87173202875967,9.75749790692253,9.86221251860658,2802.66521815992,0.0,1.0
2025-10-14,10.3468,10.3468,10.27,10.27,394,9.84964676520449,9.84964676520449,9.77653692722872,9.77653692722872,413.886842561847,0.0,1.0
2025-10-15,10.57,10.57,10.3396,10.3396,2377,10.0621222318216,10.0621222318216,9.84279271789426,9.84279271789426,2496.97722022718,0.0,1.0
2025-10-16,10.7898,10.83,10.5512,10.5512,1364,10.2713610649866,10.309629495802,10.0442255527338,10.0442255527338,1432.84683567096,0.0,1.0
2025-10-17,10.8414,10.8459,10.8219,10.8459,292,10.3204817373766,10.3247655169455,10.301918692578,10.3247655169455,306.738472152434,0.0,1.0
2025-10-20,10.895,10.895,10.71,10.83,705,10.3715063117972,10.3715063117972,10.1953953739649,10.309629495802,740.584324888582,0.0,1.0
2025-10-21,10.685,10.685,10.685,10.685,617,10.1715965985822,10.1715965985822,10.1715965985822,10.1715965985822,648.142593554972,0.0,1.0
2025-10-22,10.8768,10.905,10.82,10.82,1135,10.3541808033185,10.3810258219503,10.300109985649,10.300109985649,1192.28823935964,0.0,1.0
2025-10-23,11.0769,11.0769,10.89,10.89,689,10.544666201482,10.544666201482,10.3667465567206,10.3667465567206,723.776737373381,0.0,1.0
2025-10-24,10.9188,10.9188,10.88,10.91,1959,10.3941627459615,10.3941627459615,10.3572270465675,10.3857855770268,2057.87899639254,0.0,1.0
2025-10-27,11.1056,11.1056,11.1056,11.1056,208,10.5719871956214,10.5719871956214,10.5719871956214,10.5719871956214,218.498637697624,0.0,1.0
2025-10-28,11.2717,11.44,11.14,11.329,3942,10.7301062592643,10.8903196151409,10.604734310548,10.7846530524415,4140.96937405786,0.0,1.0
2025-10-29,11.1319,11.1319,11.01,11.06,577,10.8848934943536,10.8848934943536,10.7656983419572,10.8145888884692,590.093628691168,0.3024,1.0
2025-10-30,10.92,11.17,10.91,11.17,4580,10.6776953582355,10.9221480907958,10.667917248933,10.9221480907958,4683.93209602346,0.0,1.0
2025-10-31,10.98,10.98,10.88,10.88,1121,10.7363640140499,10.7363640140499,10.6385829210258,10.6385829210258,1146.43840166863,0.0,1.0
2025-11-03,11.141,11.18,10.926,10.926,8037,10.8937915738188,10.9319262000982,10.6835622238169,10.6835622238169,8219.38040518356,0.0,1.0
2025-11-04,10.95,10.96,10.9,10.96,1794,10.7070296861427,10.7168077954451,10.6581391396306,10.7168077954451,1834.71051970876,0.0,1.0
2025-11-05,11.1703,11.1703,11.0784,11.0784,913,10.9224414340749,10.9224414340749,10.8325806095857,10.8325806095857,933.718341412538,0.0,1.0
2025-11-06,10.85,10.92,10.85,10.879,2172,10.6092485931186,10.6776953582355,10.6092485931186,10.6376051100956,2221.2883215203,0.0,1.0
2025-11-07,10.7651,10.95,10.7651,10.95,1821,10.5262324451411,10.7070296861427,10.5262324451411,10.7070296861427,1862.32321983815,0.0,1.0
2025-11-10,10.8921,10.9097,10.8921,10.9097,460,10.6504144332817,10.667623905654,10.6504144332817,10.667623905654,470.438594797119,0.0,1.0
2025-11-11,11.0052,11.0052,11.0052,11.0052,135,10.761004849492,10.761004849492,10.761004849492,10.761004849492,138.063500646981,0.0,1.0
2025-11-12,11.145,11.152,11.031,11.031,680,10.8977028175398,10.9045474940514,10.7862323714922,10.7862323714922,695.430966221824,0.0,1.0
2025-11-13,11.4752,11.519,11.28,11.299,7131,11.2205759867054,11.26340410545,11.0297072931223,11.0482857007969,7292.82091195275,0.0,1.0
2025-11-14,10.8843,11.4939,10.86,11.489,8693,10.6427875080258,11.238861051101,10.619026702421,11.2340697775428,8890.26674906818,0.0,1.0
2025-11-17,11.0753,11.091,11.01,11.05,1046,10.8295493957019,10.8449010273067,10.7656983419572,10.8048107791668,1069.73645686476,0.0,1.0
2025-11-18,11.0999,11.13,11.0999,11.13,1224,10.8536035445859,10.8830356535861,10.8536035445859,10.8830356535861,1251.77573919929,0.0,1.0
2025-11-19,10.7651,11.04,10.7651,11.04,1172,10.5262324451411,10.7950326698644,10.5262324451411,10.7950326698644,1198.59572413526,0.0,1.0
2025-11-20,10.5799,10.63,10.52,10.5801,11102,10.3451418608604,10.3941301884655,10.2865709861389,10.3453374230464,11353.9332161687,0.0,1.0
2025-11-21,10.5852,10.61,10.49,10.49,2646,10.3503242587906,10.3745739698606,10.2572366582317,10.2572366582317,2706.04461268083,0.0,1.0
2025-11-24,10.5449,10.5535,10.46,10.46,2466,10.3109184783019,10.319327652302,10.2279023303244,10.2279023303244,2521.95994515151,0.0,1.0
2025-11-25,10.3558,10.38,10.3558,10.369,1116,10.3558,10.38,10.3558,10.369,1116,0.235,1.0
2025-11-26,10.7548,10.7629,10.74,10.7629,1719,10.7548,10.7629,10.74,10.7629,1719,0.0,1.0