date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-18,17.9225,18.05,17.9,17.9,10448,14.829139517601,14.9346334659058,14.8105229384883,14.8105229384883,12627.4541943411,0.0,1.0
2023-12-19,16.33,17.0999,14.0,16.0,74025,13.5114994181852,14.1485173852434,11.5836492256333,13.2384562578667,89466.6248790294,0.0,1.0
2023-12-20,15.2,16.0,14.35,16.0,46503,12.5765334449733,13.2384562578667,11.8732404562742,13.2384562578667,56203.5320060726,0.0,1.0
2023-12-21,14.02,14.7,13.88,14.7,44012,11.6001972959557,12.162831686915,11.4843608036993,12.162831686915,53192.9090736352,0.0,1.0
2023-12-22,14.46,14.46,14.0,14.1,19299,11.964254843047,11.964254843047,11.5836492256333,11.666389577245,23324.7739755541,0.0,1.0
2023-12-26,15.34,15.36,14.46,14.52,36044,12.6923699372297,12.708918007552,11.964254843047,12.013899054014,43562.7832102633,0.0,1.0
2023-12-27,14.98,15.005,14.55,15.0,11413,12.3945046714277,12.4151897593306,12.0387211594975,12.41105274175,13793.7533231255,0.0,1.0
2023-12-28,14.65,15.105,14.415,14.75,77745,12.1214615111092,12.4979301109423,11.9270216848217,12.2042018627208,93962.6173754832,0.0,1.0
2023-12-29,15.0,15.5,14.4415,14.6,40038,12.41105274175,12.8247544998083,11.9489478779988,12.0800913353033,48389.9321432839,0.0,1.0
2024-01-02,16.2,16.43,14.9299,15.24,29415,13.40393696109,13.5942397697968,12.3530517552702,12.609629585618,35550.9729255881,0.0,1.0
2024-01-03,15.18,16.45,14.9999,16.45,54681,12.559985374651,13.6107878401192,12.4109700013984,13.6107878401192,66087.4638974701,0.0,1.0
2024-01-04,15.9,16.0,15.74,15.75,24054,13.155715906255,13.2384562578667,13.0233313436763,13.0316053788375,29071.6676101341,0.0,1.0
2024-01-05,15.75,15.9,14.87,15.3,80637,13.0316053788375,13.155715906255,12.3034902846548,12.659273796585,97457.8889614362,0.0,1.0
2024-01-08,14.87,15.24,14.62,15.24,64833,12.3034902846548,12.609629585618,12.0966394056257,12.609629585618,78357.1724523086,0.0,1.0
2024-01-09,14.8,14.9,14.69,14.86,55168,12.2455720385267,12.3283123901383,12.1545576517538,12.2952162494937,66676.0521624626,0.0,1.0
2024-01-10,15.06,15.06,14.32,14.8,78945,12.460696952717,12.460696952717,11.8484183507907,12.2455720385267,95412.9375356298,0.0,1.0
2024-01-11,14.35,14.5,13.98,14.5,69314,11.8732404562742,11.9973509836917,11.567101155311,11.9973509836917,83772.9096503215,0.0,1.0
2024-01-12,14.51,14.7,14.25,14.6,58235,12.0056250188528,12.162831686915,11.7905001046625,12.0800913353033,70382.8287717705,0.0,1.0
2024-01-16,12.99,13.41,12.75,13.41,190805,10.7479716743555,11.0954811511245,10.5493948304875,11.0954811511245,230606.948463941,0.0,1.0
2024-01-17,12.67,12.7,12.2101,12.4,61656,10.4832025491982,10.5080246546817,10.1026796721361,10.2598035998467,74517.4498283206,0.0,1.0
2024-01-18,12.53,12.67,12.25,12.67,106012,10.3673660569418,10.4832025491982,10.1356930724292,10.4832025491982,128126.117347865,0.0,1.0
2024-01-19,13.37,13.53,11.935,12.08,81496,11.0623850104798,11.1947695730585,9.87506096485242,9.99503447468933,98496.0764760746,0.0,1.0
2024-01-22,13.28,13.28,12.4,12.79,93020,10.9879186940293,10.9879186940293,10.2598035998467,10.5824909711322,112423.984414014,0.0,1.0
2024-01-23,12.89,13.0,10.66,11.15,532478,10.6652313227438,10.7562457095167,8.82012148180367,9.22554920470083,643552.981862021,0.0,1.0
2024-01-24,11.73,12.4,11.4,11.9,293660,9.7054432440485,10.2598035998467,9.43240008373,9.84610184178833,354917.515190488,0.0,1.0
2024-01-25,12.5,12.595,11.9157,12.14,67111,10.3425439514583,10.4211472854894,9.85909207699136,10.0446786856563,81110.3635563199,0.0,1.0
2024-01-26,12.47,12.63,12.1,12.63,68797,10.3177218459748,10.4501064085535,10.0115825450117,10.4501064085535,83148.0633813256,0.0,1.0
2024-01-29,12.1,12.17,11.89,12.12,55684,10.0115825450117,10.0695007911398,9.83782780662717,10.028130615334,67299.6898313255,0.0,1.0
2024-01-30,12.15,12.19,11.77,11.9,58652,10.0529527208175,10.0860488614622,9.73853938469317,9.84610184178833,70886.8150274211,0.0,1.0
2024-01-31,11.8,11.97,11.75,11.85,111769,9.76336149017667,9.9040200879165,9.72199131437083,9.8047316659825,135084.028316167,0.0,1.0
2024-02-01,11.9,12.005,11.5201,11.86,106283,9.84610184178833,9.93297921098058,9.53177124601561,9.81300570114367,128453.647984031,0.0,1.0
2024-02-02,11.7,11.8,11.36,11.57,83301,9.680621138565,9.76336149017667,9.39930394308533,9.57305868146983,100677.599716961,0.0,1.0
2024-02-05,11.6,11.81,11.21,11.78,148485,9.59788078695333,9.77163552533783,9.27519341566783,9.74681341985433,179458.990816112,0.0,1.0
2024-02-06,12.97,14.18,11.34,11.5,347062,10.7314236040332,11.7325818585343,9.382755872763,9.51514043534167,419459.179517267,0.0,1.0
2024-02-07,11.78,12.02,11.44,12.02,331626,9.74681341985433,9.94539026372233,9.46549622437467,9.94539026372233,400803.227857252,0.0,1.0
2024-02-08,11.94,11.94,11.58,11.63,95807,9.879197982433,9.879197982433,9.581332716631,9.62270289243683,115792.352985953,0.0,1.0
2024-02-09,11.76,11.8,11.5658,11.78,146522,9.730265349532,9.76336149017667,9.56958358670214,9.74681341985433,177086.50875414,0.0,1.0
2024-02-12,11.64,11.7,11.21,11.59,197236,9.630976927598,9.680621138565,9.27519341566783,9.58960675179217,238379.455922192,0.0,1.0
2024-02-13,11.74,11.77,11.2899,11.6,183604,9.71371727920967,9.73853938469317,9.34130295660555,9.59788078695333,221903.81890293,0.0,1.0
2024-02-14,11.61,11.65,11.25,11.39,149016,9.6061548221145,9.63925096275917,9.3082895563125,9.42412604856883,180100.757486977,0.0,1.0
2024-02-15,12.09,12.15,11.35,11.44,238283,10.0033085098505,10.0529527208175,9.39102990792417,9.46549622437467,287988.865600133,0.0,1.0
2024-02-16,11.89,12.01,11.595,11.68,239706,9.83782780662717,9.93711622856117,9.59374376937275,9.66407306824267,289708.70359004,0.0,1.0
2024-02-20,11.96,12.075,11.5,11.72,282207,9.89574605275534,9.99089745710875,9.51514043534167,9.69716920888733,341075.417862024,0.0,1.0
2024-02-21,12.41,12.53,11.77,11.84,433186,10.2680776350078,10.3673660569418,9.73853938469317,9.79645763082133,523548.657410976,0.0,1.0
2024-02-22,12.59,12.77,12.4,12.64,231913,10.4170102679088,10.5659429008098,10.2598035998467,10.4583804437147,280290.082750023,0.0,1.0
2024-02-23,12.36,12.59,12.21,12.59,172627,10.226707459202,10.4170102679088,10.1025969317845,10.4170102679088,208637.015237991,0.0,1.0
2024-02-26,12.91,13.02,12.15,12.33,366299,10.6817793930662,10.772793779839,10.0529527208175,10.2018853537185,442709.020284547,0.0,1.0
2024-02-27,13.29,13.5,12.81,13.05,255642,10.9961927291905,11.169947467575,10.5990390414545,10.7976158853225,308968.955316784,0.0,1.0
2024-02-28,13.41,13.6099,13.2,13.5,328528,11.0954811511245,11.2608791139962,10.92172641274,11.169947467575,397058.984643808,0.0,1.0
2024-02-29,12.32,12.57,11.73,11.76,347303,10.9175893951594,11.139131387756,10.3947502926315,10.4213353317431,391915.541529443,0.875,1.0
2024-03-01,12.28,12.5748,11.77,12.0,403824,10.882142676344,11.1433849940139,10.4301970114469,10.6340156446358,455696.903403037,0.0,1.0
2024-03-04,11.62,11.98,11.525,11.9,338620,10.297271815889,10.6162922852281,10.2130858587023,10.5453988475972,382117.173398156,0.0,1.0
2024-03-05,11.79,11.93,11.66,11.74,298462,10.4479203708547,10.5719838867088,10.3327185347044,10.4036119723354,336800.708188412,0.0,1.0
2024-03-06,11.92,11.9799,11.69,11.88,313927,10.5631222070049,10.616203668431,10.359303573816,10.5276754881894,354252.252948328,0.0,1.0
2024-03-07,12.01,12.08,11.9,12.0,104168,10.6428773243397,10.7049090822667,10.5453988475972,10.6340156446358,117548.820856828,0.0,1.0
2024-03-08,11.92,12.04,11.86,11.92,163834,10.5631222070049,10.6694623634512,10.5099521287817,10.5631222070049,184879.17130268,0.0,1.0
2024-03-11,11.85,12.02,11.78,12.0,284580,10.5010904490778,10.6517390040435,10.4390586911508,10.6340156446358,321135.506484105,0.0,1.0
2024-03-12,11.75,11.88,11.71,11.86,171524,10.4124736520392,10.5276754881894,10.3770269332238,10.5099521287817,193556.984377607,0.0,1.0
2024-03-13,11.73,11.85,11.68,11.74,62145,10.3947502926315,10.5010904490778,10.3504418941122,10.4036119723354,70127.7884969239,0.0,1.0
2024-03-14,11.66,11.8,11.63,11.77,120553,10.3327185347044,10.4567820505585,10.3061334955929,10.4301970114469,136038.543513874,0.0,1.0
2024-03-15,11.6,11.78,11.59,11.65,101629,10.2795484564813,10.4390586911508,10.2706867767774,10.3238568550006,114683.675551595,0.0,1.0
2024-03-18,11.79,11.87,11.64,11.64,83513,10.4479203708547,10.5188138084856,10.3149951752967,10.3149951752967,94240.5986120138,0.0,1.0
2024-03-19,11.42,11.45,10.5367,11.04,522460,10.1200382218117,10.1466232609233,9.3372860535695,9.78329439306493,589572.20014648,0.0,1.0
2024-03-20,11.55,11.57,11.14,11.24,234483,10.235240057962,10.2529634173697,9.87191119010356,9.9605279871422,264603.334622643,0.0,1.0
2024-03-21,11.52,11.76,11.28,11.56,200045,10.2086550188504,10.4213353317431,9.99597470595765,10.2441017376658,225741.627642885,0.0,1.0
2024-03-22,11.18,11.46,11.06,11.46,153767,9.90735790891902,10.1554849406272,9.80101775247266,10.1554849406272,173519.022508754,0.0,1.0
2024-03-25,11.24,11.33,11.04,11.16,174718,9.9605279871422,10.040283104477,9.78329439306493,9.88963454951129,197161.267207427,0.0,1.0
2024-03-26,10.91,11.31,10.73,11.31,189246,9.66809255691471,10.0225597450692,9.50858232224518,10.0225597450692,213555.4503482,0.0,1.0
2024-03-27,11.37,11.4,10.82,10.91,253153,10.0757298232924,10.102314862404,9.58833743957994,9.66809255691471,285671.575208976,0.0,1.0
2024-03-28,12.03,12.12,11.5,11.5,196266,10.6606006837474,10.7403558010822,10.1909316594426,10.1909316594426,221477.199084999,0.0,1.0
2024-04-01,12.19,12.29,11.75,12.15,136030,10.8023875590092,10.8910043560478,10.4124736520392,10.7669408401937,153503.629724621,0.0,1.0
2024-04-02,12.54,12.59,12.04,12.19,166289,11.1125463486444,11.1568547471637,10.6694623634512,10.8023875590092,187649.526452088,0.0,1.0
2024-04-03,12.94,12.95,12.18,12.21,381939,11.4670135367989,11.4758752165028,10.7935258793053,10.8201109184169,431000.682447932,0.0,1.0
2024-04-04,12.47,12.68,12.45,12.45,205873,11.0505145907174,11.2366098644985,11.0327912313096,11.0327912313096,232318.258930359,0.0,1.0
2024-04-05,12.86,12.97,12.42,12.61,149222,11.396120099168,11.4935985759105,11.006206192198,11.1745781065714,168390.198006083,0.0,1.0
2024-04-08,12.9,13.105,12.86,12.9,123644,11.4315668179835,11.6132312519127,11.396120099168,11.4315668179835,139526.595557384,0.0,1.0
2024-04-09,13.55,13.59,13.27,13.36,244273,12.0075759987346,12.04302271755,11.7594489670264,11.8392040843612,275650.901593195,0.0,1.0
2024-04-10,13.97,13.97,13.22,13.55,231506,12.3797665462968,12.3797665462968,11.7151405685071,12.0075759987346,261243.926362039,0.0,1.0
2024-04-11,14.17,14.17,13.78,14.07,191102,12.5570001403741,12.5570001403741,12.2113946319234,12.4683833433355,215649.861410237,0.0,1.0
2024-04-12,14.12,14.53,13.9,14.34,331756,12.5126917418548,12.8760206097132,12.3177347883698,12.7076486953398,374371.463522174,0.0,1.0
2024-04-15,13.63,14.27,13.456,14.27,372452,12.0784694363655,12.6456169374127,11.9242762095183,12.6456169374127,420295.037110891,0.0,1.0
2024-04-16,13.31,13.66,13.16,13.63,192389,11.7948956858419,12.1050544754771,11.6619704902839,12.0784694363655,217102.182011983,0.0,1.0
2024-04-17,13.89,13.96,13.425,13.45,194823,12.3088731086659,12.370904866593,11.8968050024363,11.918959201696,219848.839622436,0.0,1.0
2024-04-18,13.74,13.77,13.55,13.75,148353,12.175947913108,12.2025329522196,12.0075759987346,12.1848095928118,167409.571274988,0.0,1.0
2024-04-19,13.69,13.73,13.34,13.58,162258,12.1316395145887,12.1670862334041,11.8214807249535,12.0341610378462,183100.727426726,0.0,1.0
2024-04-22,13.8,13.95,13.32,13.42,145635,12.2291179913312,12.3620431868891,11.8037573655457,11.8923741625844,164342.432661509,0.0,1.0
2024-04-23,13.8,13.96,13.45,13.56,234826,12.2291179913312,12.370904866593,11.918959201696,12.0164376784385,264990.394425595,0.0,1.0
2024-04-24,13.63,13.63,13.27,13.48,149883,12.0784694363655,12.0784694363655,11.7594489670264,11.9455442408075,169136.106256086,0.0,1.0
2024-04-25,13.9,13.91,13.52,13.55,148205,12.3177347883698,12.3265964680737,11.980990959623,12.0075759987346,167242.560048059,0.0,1.0
2024-04-26,14.5,14.68,13.94,13.94,328307,12.8494355706016,13.0089458052711,12.3531815071852,12.3531815071852,370479.424862171,0.0,1.0
2024-04-29,14.76,14.94,14.43,14.51,210081,13.079839242902,13.2393494775716,12.7874038126745,12.8582972503054,237066.794355496,0.0,1.0
2024-04-30,14.03,14.47,13.97,14.43,187233,12.43293662452,12.82285053149,12.3797665462968,12.7874038126745,211283.871971109,0.0,1.0
2024-05-01,13.25,13.95,13.21,13.9,202106,11.7417256076187,12.3620431868891,11.7062788888032,12.3177347883698,228067.371823305,0.0,1.0
2024-05-02,13.21,13.59,12.98,13.46,140298,11.7062788888032,12.04302271755,11.5024602556144,11.9278208813998,158319.872403918,0.0,1.0
2024-05-03,13.52,13.69,13.325,13.48,138514,11.980990959623,12.1316395145887,11.8081882053977,11.9455442408075,156306.710046873,0.0,1.0
2024-05-06,13.85,14.01,13.6101,13.87,151551,12.2734263898505,12.4152132651123,12.0608346937548,12.2911497492582,171018.367921753,0.0,1.0
2024-05-07,14.13,14.2,13.87,14.02,115151,12.5215534215587,12.5835851794857,12.2911497492582,12.4240749448162,129942.63373094,0.0,1.0
2024-05-08,14.1,14.2,14.01,14.01,60945,12.4949683824471,12.5835851794857,12.4152132651123,12.4152132651123,68773.6434137102,0.0,1.0
2024-05-09,14.12,14.16,13.91,14.03,150927,12.5126917418548,12.5481384606702,12.3265964680737,12.43293662452,170314.212478482,0.0,1.0
2024-05-10,13.89,14.08,13.81,14.05,110232,12.3088731086659,12.4772450230393,12.237979671035,12.4506599839277,124391.767344001,0.0,1.0
2024-05-13,13.66,13.8,13.65,13.72,101068,12.1050544754771,12.2291179913312,12.0961927957732,12.1582245537003,114050.612725193,0.0,1.0
2024-05-14,14.02,14.13,13.78,13.78,99448,12.4240749448162,12.5215534215587,12.2113946319234,12.2113946319234,112222.516862854,0.0,1.0
2024-05-15,14.18,14.29,13.94,14.22,159824,12.565861820078,12.6633402968205,12.3531815071852,12.6013085388934,180354.069816274,0.0,1.0
2024-05-16,14.52,14.595,14.24,14.3,185034,12.8671589300093,12.9336215277883,12.6190318983011,12.6722019765243,208802.40110612,0.0,1.0
2024-05-17,14.48,14.56,14.24,14.56,158930,12.8317122111939,12.9026056488248,12.6190318983011,12.9026056488248,179345.23172928,0.0,1.0
2024-05-20,14.17,14.52,14.17,14.52,186296,12.5570001403741,12.8671589300093,12.5570001403741,12.8671589300093,210226.510351966,0.0,1.0
2024-05-21,14.41,14.43,14.26,14.29,142838,12.7696804532668,12.7874038126745,12.6367552577089,12.6633402968205,161186.146163386,0.0,1.0
2024-05-22,14.28,14.41,14.08,14.41,264350,12.6544786171166,12.7696804532668,12.4772450230393,12.7696804532668,298306.877289595,0.0,1.0
2024-05-23,14.15,14.28,13.94,14.15,240613,12.7962654923784,12.9138283555593,12.6063562518555,12.7962654923784,266067.779855604,0.29,1.0
2024-05-24,14.27,14.27,13.87,14.02,332365,12.9047850583915,12.9047850583915,12.5430531716812,12.6787026291975,367526.3499965,0.0,1.0
2024-05-28,14.68,14.68,14.185,14.25,327554,13.2755602422696,13.2755602422696,12.8279170324656,12.886698464056,362206.387696519,0.0,1.0
2024-05-29,14.21,14.23,13.95,14.22,291153,12.850525275385,12.8686118697205,12.6153995490232,12.8595685725527,321954.475894064,0.0,1.0
2024-05-30,15.26,15.26,14.41,14.41,295579,13.8000714779996,13.8000714779996,13.0313912187401,13.0313912187401,326848.708515083,0.0,1.0
2024-05-31,15.18,15.18,14.8,15.02,226534,13.7277251006575,13.7277251006575,13.3840798082827,13.5830323459734,250499.343102033,0.0,1.0
2024-06-03,14.59,15.09,14.445,15.07,195681,13.1941705677598,13.6463354261477,13.0630427588273,13.6282488318122,216382.361842146,0.0,1.0
2024-06-04,14.4,14.5,14.0,14.5,211463,13.0223479215724,13.11278089325,12.660616034862,13.11278089325,233833.961305522,0.0,1.0
2024-06-05,14.32,14.46,14.16,14.46,175192,12.9500015442303,13.0766077045789,12.8053087895462,13.0766077045789,193725.802381679,0.0,1.0
2024-06-06,14.39,14.43,14.15,14.21,187912,13.0133046244046,13.0494778130756,12.7962654923784,12.850525275385,207791.468658079,0.0,1.0
2024-06-07,13.95,14.24,13.95,14.09,215632,12.6153995490232,12.8776551668882,12.6153995490232,12.7420057093719,238444.00554344,0.0,1.0
2024-06-10,14.56,14.63,14.09,14.09,250780,13.1670406762565,13.2303437564308,12.7420057093719,12.7420057093719,277310.360754358,0.0,1.0
2024-06-11,14.76,14.77,14.28,14.42,247425,13.3479066196117,13.3569499167794,12.9138283555593,13.0404345159079,273600.43069482,0.0,1.0
2024-06-12,14.97,15.08,14.75,14.76,199504,13.5378158601346,13.63729212898,13.3388633224439,13.3479066196117,220609.802264684,0.0,1.0
2024-06-13,14.49,15.01,14.42,15.01,213628,13.1037375960822,13.5739890488056,13.0404345159079,13.5739890488056,236227.999630082,0.0,1.0
2024-06-14,14.01,14.27,13.98,14.13,202474,12.6696593320298,12.9047850583915,12.6425294405265,12.7781788980429,223894.002645258,0.0,1.0
2024-06-17,13.83,13.96,13.61,13.94,199468,12.5068799830101,12.624442846191,12.3079274453194,12.6063562518555,220569.993775223,0.0,1.0
2024-06-18,13.82,14.09,13.79,13.87,164438,12.4978366858424,12.7420057093719,12.4707067943391,12.5430531716812,181834.121946427,0.0,1.0
2024-06-20,14.0,14.4915,14.0,14.15,172078,12.660616034862,13.1050940906574,12.660616034862,12.7962654923784,190282.368043259,0.0,1.0
2024-06-21,13.47,13.97,13.44,13.96,200597,12.1813212849708,12.6334861433588,12.1541913934675,12.624442846191,221818.432236391,0.0,1.0
2024-06-24,13.6,13.855,13.44,13.62,173410,12.2988841481517,12.5294882259295,12.1541913934675,12.3169707424872,191755.282153334,0.0,1.0
2024-06-25,13.43,13.55,13.34,13.55,193363,12.1451480962998,12.2536676623129,12.06375842179,12.2536676623129,213819.137437375,0.0,1.0
2024-06-26,13.13,13.41,12.92,13.41,480797,11.873849181267,12.1270615019643,11.6839399407441,12.1270615019643,531661.175211793,0.0,1.0
2024-06-27,13.14,13.34,12.78,13.05,592639,11.8828924784348,12.06375842179,11.5573337803955,11.801502803925,655335.094054956,0.0,1.0
2024-06-28,13.49,13.64,13.15,13.61,6906510,12.1994078793063,12.3350573368227,11.8919357756025,12.3079274453194,7637159.18196662,0.0,1.0
2024-07-01,13.53,13.63,13.36,13.6,396481,12.2355810679774,12.326014039655,12.0818450161255,12.2988841481517,438425.269727444,0.0,1.0
2024-07-02,14.13,14.13,13.42,13.51,551112,12.7781788980429,12.7781788980429,12.136104799132,12.2174944736419,609414.895669733,0.0,1.0
2024-07-03,13.99,14.1,13.8,14.1,233332,12.6515727376943,12.7510490065396,12.4797500915069,12.7510490065396,258016.512862013,0.0,1.0
2024-07-05,13.58,14.28,13.47,14.26,393539,12.2807975538162,12.9138283555593,12.1813212849708,12.8957417612237,435172.031505339,0.0,1.0
2024-07-08,14.32,14.32,13.9946,14.23,288648,12.9500015442303,12.9500015442303,12.6557326543914,12.8686118697205,319184.468502369,0.0,1.0
2024-07-09,14.24,14.34,14.095,14.22,198818,12.8776551668882,12.9680881385658,12.7465273579557,12.8595685725527,219851.229382168,0.0,1.0
2024-07-10,14.5,14.51,14.22,14.33,196197,13.11278089325,13.1218241904177,12.8595685725527,12.9590448413981,216952.950191094,0.0,1.0
2024-07-11,15.5,15.51,14.7143,14.86,444050,14.0171106100258,14.0261539071936,13.306578751555,13.4383395912893,491026.659593958,0.0,1.0
2024-07-12,15.75,15.75,15.25,15.32,338695,14.2431930392198,14.2431930392198,13.7910281808319,13.8543312610062,374526.009393481,0.0,1.0
2024-07-15,15.79,15.85,15.46,15.75,357215,14.2793662278908,14.3336260108974,13.9809374213548,14.2431930392198,395005.26563868,0.0,1.0
2024-07-16,16.57,16.59,15.7155,15.77,351628,14.984743406976,15.0028300013115,14.211993663991,14.2612796335553,388827.209232528,0.0,1.0
2024-07-17,16.97,17.0525,16.55,16.57,407307,15.3464752936863,15.4210824953203,14.9666568126405,14.984743406976,450396.56714162,0.0,1.0
2024-07-18,16.78,17.0355,16.62,16.9,210261,15.1746526474989,15.4057088901351,15.0299598928148,15.283172213512,232504.800074058,0.0,1.0
2024-07-19,16.4,16.63,16.13,16.61,251612,14.8310073551241,15.0390031899825,14.5868383315946,15.020916595647,278230.379177468,0.0,1.0
2024-07-22,16.2,16.41,16.015,16.41,364632,14.6501414117689,14.8400506522918,14.4828404141654,14.8400506522918,403206.920259124,0.0,1.0
2024-07-23,15.98,16.03,15.65,16.03,312256,14.4511888740782,14.496405359917,14.1527600675422,14.496405359917,345289.991258127,0.0,1.0
2024-07-24,15.62,16.26,15.6,15.92,376542,14.1256301760389,14.7044011947755,14.1075435817034,14.3969290910717,416376.89552264,0.0,1.0
2024-07-25,15.98,16.015,15.31,15.51,278480,14.4511888740782,14.4828404141654,13.8452879638384,14.0261539071936,307940.781812241,0.0,1.0
2024-07-26,16.32,16.32,15.935,16.09,233463,14.758660977782,14.758660977782,14.4104940368233,14.5506651429236,258161.371531999,0.0,1.0
2024-07-29,15.89,16.43,15.79,16.32,232194,14.3697991995684,14.8581372466274,14.2793662278908,14.758660977782,256758.122278481,0.0,1.0
2024-07-30,16.52,16.61,15.92,15.95,246104,14.9395269211372,15.020916595647,14.3969290910717,14.424058982575,272139.680289858,0.0,1.0
2024-07-31,16.45,16.83,16.26,16.72,309358,14.8762238409629,15.2198691333377,14.7044011947755,15.1203928644924,342085.407856474,0.0,1.0
2024-08-01,15.12,16.43,15.0699,16.25,307838,13.673465317651,14.8581372466274,13.6281583988405,14.6953578976077,340404.6049681,0.0,1.0
2024-08-02,14.25,14.9,14.2,14.9,282641,12.886698464056,13.4745127799603,12.8414819782172,13.4745127799603,312541.979719166,0.0,1.0
2024-08-05,13.87,13.977,13.51,13.81,272212,12.5430531716812,12.6398164513762,12.2174944736419,12.4887933886746,301009.681480442,0.0,1.0
2024-08-06,13.95,14.06,13.36,13.52,307195,12.6153995490232,12.7148758178686,12.0818450161255,12.2265377708096,339693.581114663,0.0,1.0
2024-08-07,13.73,14.16,13.7199,14.01,217888,12.4164470113325,12.8053087895462,12.4073132811931,12.6696593320298,240938.670883028,0.0,1.0
2024-08-08,13.91,13.95,13.65,13.81,161531,12.5792263603522,12.6153995490232,12.3441006339905,12.4887933886746,178619.586422411,0.0,1.0
2024-08-09,13.77,13.9842,13.7,13.92,119388,12.4526202000036,12.646327625337,12.3893171198293,12.58826965752,132018.220550846,0.0,1.0
2024-08-12,14.03,14.03,13.72,14.0,183412,12.6877459263653,12.6877459263653,12.4074037141648,12.660616034862,202815.40747539,0.0,1.0
2024-08-13,14.09,14.105,13.67,13.8,240397,12.7420057093719,12.7555706551235,12.362187228326,12.4797500915069,265828.928918834,0.0,1.0
2024-08-14,13.79,13.84,13.58,13.75,209736,12.4707067943391,12.5159232801779,12.2807975538162,12.4345336056681,231924.259602744,0.0,1.0
2024-08-15,12.93,13.6,12.77,13.56,529941,11.6929832379119,12.2988841481517,11.5482904832277,12.2627109594806,586004.186492243,0.0,1.0
2024-08-16,13.37,13.3999,13.1,13.1,155073,12.0908883132932,12.1179277718248,11.8467192897638,11.8467192897638,171478.385729567,0.0,1.0
2024-08-19,13.31,13.465,13.22,13.26,211706,12.0366285302867,12.1767996363869,11.9552388557769,11.9914120444479,234102.668609387,0.0,1.0
2024-08-20,12.8,13.26,12.8,13.26,221985,11.575420374731,11.9914120444479,11.575420374731,11.9914120444479,245469.098142022,0.0,1.0
2024-08-21,13.2,13.27,13.03,13.18,201766,11.9371522614413,12.0004553416157,11.7834162095894,11.9190656671058,223111.102352516,0.0,1.0
2024-08-22,12.25,12.75,12.25,12.75,427911,11.0780390305043,11.5302038888922,11.0780390305043,11.5302038888922,473180.292610088,0.0,1.0
2024-08-23,12.47,12.675,12.32,12.43,240933,11.276991568195,11.462379160134,11.1413421106786,11.2408183795239,266421.633095261,0.0,1.0
2024-08-26,12.84,12.93,12.62,12.71,246060,11.611593563402,11.6929832379119,11.4126410257113,11.4940307002212,272091.025469406,0.0,1.0
2024-08-27,12.73,12.9,12.56,12.9,300926,11.5121172945567,11.6658533464086,11.3583812427048,11.6658533464086,332761.37499149,0.0,1.0
2024-08-28,12.5,12.54,12.3201,12.45,369646,11.3041214596982,11.3402946483693,11.1414325436503,11.2589049738594,408751.358208014,0.0,1.0
2024-08-29,12.76,12.815,12.27,12.45,310979,11.53924718606,11.5889853204826,11.0961256248398,11.2589049738594,343877.895673615,0.0,1.0
2024-08-30,12.23,12.34,11.91,12.25,445998,11.3222080540338,11.4240431223857,11.0259605824646,11.3407235210068,481757.225619669,0.29,1.0
2024-09-03,11.46,11.72,11.42,11.7,526631,10.6093625755705,10.8500636462204,10.5723316416243,10.8315481792473,568855.217927687,0.0,1.0
2024-09-04,11.29,11.5,11.27,11.3,385600,10.4519811062994,10.6463935095166,10.4334656393263,10.4612388397859,416516.635049808,0.0,1.0
2024-09-05,11.26,11.33,11.15,11.25,329079,10.4242079058397,10.4890120402455,10.3223728374878,10.4149501723532,355463.894568354,0.0,1.0
2024-09-06,11.1,11.28,10.97,11.15,388893,10.2760841700552,10.4427233728128,10.1557336347302,10.3223728374878,420073.661188862,0.0,1.0
2024-09-09,11.22,11.3,10.96,11.01,434942,10.3871769718936,10.4612388397859,10.1464759012437,10.1927645686763,469814.777701853,0.0,1.0
2024-09-10,11.04,11.11,10.72,10.94,617037,10.2205377691359,10.2853419035417,9.92429029756679,10.1279604342706,666509.78978535,0.0,1.0
2024-09-11,10.98,11.1,10.76,10.91,347750,10.1649913682167,10.2760841700552,9.96132123151294,10.100187233811,375631.897921608,0.0,1.0
2024-09-12,11.11,11.13,10.8,10.91,420193,10.2853419035417,10.3038573705148,9.99835216545908,10.100187233811,453883.232446797,0.0,1.0
2024-09-13,11.38,11.45,11.18,11.33,418892,10.5353007076782,10.6001048420839,10.3501460379475,10.4890120402455,452477.920874701,0.0,1.0
2024-09-16,11.49,11.52,11.245,11.45,284319,10.6371357760301,10.6649089764897,10.4103213056099,10.6001048420839,307115.127491511,0.0,1.0
2024-09-17,11.54,11.6,11.37,11.38,299837,10.6834244434628,10.738970844382,10.5260429741916,10.5353007076782,323877.329625076,0.0,1.0
2024-09-18,11.63,11.85,11.436,11.66,247001,10.7667440448416,10.9704141815454,10.5871440152028,10.7945172453012,266805.045056893,0.0,1.0
2024-09-19,11.66,11.86,11.595,11.83,198704,10.7945172453012,10.9796719150319,10.7343419776387,10.9518987145723,214635.688410107,0.0,1.0
2024-09-20,11.31,11.5571,11.31,11.45,602045,10.4704965732724,10.6992551677247,10.4704965732724,10.6001048420839,650315.761277395,0.0,1.0
2024-09-23,11.32,11.59,11.18,11.35,210500,10.479754306759,10.7297131108954,10.3501460379475,10.5075275072186,227377.468044566,0.0,1.0
2024-09-24,11.23,11.4639,11.2,11.45,214956,10.3964347053801,10.6129730916302,10.3686615049205,10.6001048420839,232190.741192343,0.0,1.0
2024-09-25,10.9,11.27,10.88,11.27,247550,10.0909295003244,10.4334656393263,10.0724140333514,10.4334656393263,267398.062776403,0.0,1.0
2024-09-26,11.24,11.42,11.2,11.25,283237,10.4056924388667,10.5723316416243,10.3686615049205,10.4149501723532,305946.374900422,0.0,1.0
2024-09-27,11.59,11.62,11.41,11.41,154815,10.7297131108954,10.757486311355,10.5630739081378,10.5630739081378,167227.756367315,0.0,1.0
2024-09-30,11.38,11.47,11.2299,11.28,266152,10.5353007076782,10.618620309057,10.3963421280453,10.4427233728128,287491.533847969,0.0,1.0
2024-10-01,11.65,11.695,11.18,11.22,457201,10.7852595118147,10.8269193125041,10.3501460379475,10.3871769718936,493858.45970282,0.0,1.0
2024-10-02,11.74,11.75,11.45,11.61,267782,10.8685791131935,10.87783684668,10.6001048420839,10.7482285778685,289252.223980571,0.0,1.0
2024-10-03,11.76,11.85,11.56,11.61,359081,10.8870945801666,10.9704141815454,10.7019399104358,10.7482285778685,387871.394788175,0.0,1.0
2024-10-04,11.92,12.06,11.82,11.95,212144,11.0352183159511,11.1648265847626,10.9426409810858,11.0629915164107,229153.280669106,0.0,1.0
2024-10-07,12.12,12.12,11.91,11.99,134628,11.2203729856819,11.2203729856819,11.0259605824646,11.1000224503569,145422.20317294,0.0,1.0
2024-10-08,11.76,11.95,11.63,11.95,149292,10.8870945801666,11.0629915164107,10.7667440448416,11.0629915164107,161261.933298382,0.0,1.0
2024-10-09,11.79,11.87,11.6467,11.67,105266,10.9148677806262,10.9889296485185,10.7822044597641,10.8037749787877,113706.016870211,0.0,1.0
2024-10-10,11.93,11.93,11.69,11.78,120154,11.0444760494377,11.0444760494377,10.8222904457608,10.9056100471396,129787.706866636,0.0,1.0
2024-10-11,12.06,12.08,11.75,11.77,184642,11.1648265847626,11.1833420517357,10.87783684668,10.8963523136531,199446.225437934,0.0,1.0
2024-10-14,11.77,11.9,11.68,11.87,226518,10.8963523136531,11.0167028489781,10.8130327122743,10.9889296485185,244679.759175863,0.0,1.0
2024-10-15,11.7,11.88,11.58,11.62,172156,10.8315481792473,10.998187382005,10.7204553774089,10.757486311355,185959.122986606,0.0,1.0
2024-10-16,11.67,11.92,11.55,11.81,193230,10.8037749787877,11.0352183159511,10.6926821769493,10.9333832475992,208722.794062954,0.0,1.0
2024-10-17,11.64,11.6701,11.51,11.66,132801,10.7760017783281,10.8038675561226,10.6556512430032,10.7945172453012,143448.717975233,0.0,1.0
2024-10-18,11.46,11.7,11.37,11.7,174507,10.6093625755705,10.8315481792473,10.5260429741916,10.8315481792473,188498.621453934,0.0,1.0
2024-10-21,11.61,11.805,11.53,11.75,204320,10.7482285778685,10.928754380856,10.6741667099762,10.87783684668,220701.968032618,0.0,1.0
2024-10-22,11.75,11.9499,11.7286,11.87,204242,10.87783684668,11.0628989390759,10.8580252970188,10.9889296485185,220617.714148972,0.0,1.0
2024-10-23,11.62,11.72,11.45,11.72,261889,10.757486311355,10.8500636462204,10.6001048420839,10.8500636462204,282886.73505332,0.0,1.0
2024-10-24,11.67,11.69,11.51,11.67,110431,10.8037749787877,10.8222904457608,10.6556512430032,10.8037749787877,119285.136216768,0.0,1.0
2024-10-25,11.8,12.04,11.74,11.74,170699,10.9241255141127,11.1463111177896,10.8685791131935,10.8685791131935,184385.303647219,0.0,1.0
2024-10-28,11.68,11.83,11.655,11.78,159846,10.8130327122743,10.9518987145723,10.7898883785579,10.9056100471396,172662.131862479,0.0,1.0
2024-10-29,11.72,11.805,11.61,11.7,128475,10.8500636462204,10.928754380856,10.7482285778685,10.8315481792473,138775.867966868,0.0,1.0
2024-10-30,12.06,12.18,11.86,11.87,276332,11.1648265847626,11.2759193866011,10.9796719150319,10.9889296485185,298487.745841765,0.0,1.0
2024-10-31,12.0,12.27,11.97,12.22,193396,11.1092801838434,11.3592389879799,11.0815069833838,11.3129503205472,208902.1036102,0.0,1.0
2024-11-01,11.96,12.21,11.9,12.19,163197,11.0722492498973,11.3036925870607,11.0167028489781,11.2851771200876,176281.808325269,0.0,1.0
2024-11-04,12.02,12.22,11.99,12.05,159350,11.1277956508165,11.3129503205472,11.1000224503569,11.1555688512761,172126.36357673,0.0,1.0
2024-11-05,12.47,12.54,12.27,12.27,283338,11.5443936577106,11.6091977921164,11.3592389879799,11.3592389879799,306055.472877965,0.0,1.0
2024-11-06,13.32,13.5,12.7,12.74,585215,12.3313010040662,12.4979402068239,11.757321527901,11.7943524618471,632136.365613783,0.0,1.0
2024-11-07,13.14,13.445,13.08,13.39,248425,12.1646618013085,12.4470226726479,12.1091154003893,12.396105138472,268343.218522431,0.0,1.0
2024-11-08,12.67,12.86,12.5,12.83,178297,11.7295483274413,11.9054452636855,11.5721668581702,11.8776720632259,192592.496056733,0.0,1.0
2024-11-11,12.86,12.87,12.58,12.67,211252,11.9054452636855,11.9147029971721,11.6462287260625,11.7295483274413,228189.761897154,0.0,1.0
2024-11-12,12.87,12.87,12.465,12.57,326113,11.9147029971721,11.9147029971721,11.5397647909674,11.636970992576,352260.086633813,0.0,1.0
2024-11-13,13.37,13.5,12.96,13.12,311985,12.3775896714989,12.4979402068239,11.9980225985509,12.1461463343355,336999.331913939,0.0,1.0
2024-11-14,14.15,14.15,13.25,13.27,434841,13.0996928834487,13.0996928834487,12.2664968696604,12.2850123366335,469705.679724312,0.0,1.0
2024-11-15,14.35,14.44,14.17,14.43,248037,13.2848475531794,13.3681671545583,13.1182083504218,13.3589094210717,267924.109460192,0.0,1.0
2024-11-18,15.09,15.205,14.72,14.77,314688,13.9699198311831,14.0763837662783,13.6273836921813,13.6736723596139,339919.053035671,0.0,1.0
2024-11-19,15.85,15.86,15.271,15.29,504128,14.6735075761599,14.6827653096464,14.1374848072894,14.1550745009138,544547.972495825,0.0,1.0
2024-11-20,16.11,16.16,15.63,15.8,393985,14.9142086468098,14.9604973142425,14.4698374394561,14.6272189087272,425573.927541752,0.0,1.0
2024-11-21,16.19,16.4342,16.115,16.13,433196,14.9882705147021,15.2143443664433,14.9188375135531,14.9327241137829,467928.786921778,0.0,1.0
2024-11-22,15.85,16.165,15.76,16.12,283684,14.6735075761599,14.9651261809857,14.590187974781,14.9234663802963,306429.214464393,0.0,1.0
2024-11-25,15.92,16.47,15.8,16.34,332432,14.7383117105656,15.2474870523251,14.6272189087272,15.1271365170001,359085.731387133,0.0,1.0
2024-11-26,16.04,16.27,15.9158,16.09,294353,14.849404512404,15.0623323825944,14.7344234625013,14.8956931798367,317953.63349797,0.0,1.0
2024-11-27,16.23,16.48,16.1,16.3,193644,15.0253014486482,15.2567447858116,14.9049509133233,15.090105583054,209169.987753075,0.0,1.0
2024-11-29,16.36,16.405,16.15,16.18,146217,15.4141262550827,15.4565245241218,15.2162676662339,15.2445331789266,155189.472332966,0.29,1.0
2024-12-02,15.99,16.11,15.5835,15.88,408413,15.0655182652062,15.178580315977,14.6825205682202,14.9618780519996,433474.88981393,0.0,1.0
2024-12-03,16.65,16.65,15.91,16.08,489838,15.6873595444455,15.6873595444455,14.9901435646923,15.1503148032843,519896.460388566,0.0,1.0
2024-12-04,16.65,16.65,16.16,16.53,384828,15.6873595444455,15.6873595444455,15.2256895037981,15.5742974936747,408442.617882669,0.0,1.0
2024-12-05,16.15,16.42,16.06,16.08,313673,15.2162676662339,15.4706572804681,15.1314711281558,15.1503148032843,332921.25645512,0.0,1.0
2024-12-06,15.35,16.03,15.23,16.03,257800,14.4625206610954,15.1032056154631,14.3494586103246,15.1032056154631,273619.660965814,0.0,1.0
2024-12-09,15.45,15.8,15.41,15.68,123021,14.5567390367377,14.8865033514858,14.5190516864808,14.773441300715,130570.071030549,0.0,1.0
2024-12-10,15.5,15.7,15.36,15.4,230128,14.6038482245588,14.7922849758435,14.4719424986596,14.5096298489165,244249.594021494,0.0,1.0
2024-12-11,16.54,16.54,15.84,16.0,234069,15.5837193312389,15.5837193312389,14.9241907017427,15.0749401027704,248432.429878228,0.0,1.0
2024-12-12,16.76,16.7918,16.33,16.34,163557,15.790999757652,15.8209612011063,15.3858607423901,15.3952825799543,173593.525556966,0.0,1.0
2024-12-13,16.86,16.98,16.69,16.85,204433,15.8852181332943,15.9982801840651,15.7250468947024,15.8757962957301,216977.843872089,0.0,1.0
2024-12-16,15.95,16.77,15.9,16.77,225264,15.0278309149493,15.8004215952162,14.9807217271281,15.8004215952162,239087.119114829,0.0,1.0
2024-12-17,15.69,15.935,15.5908,15.89,156443,14.7828631382792,15.0136981586029,14.6893985096421,14.9712998895639,166042.981460337,0.0,1.0
2024-12-18,15.13,16.1,15.02,15.93,203769,14.2552402346823,15.1691584784127,14.1516000214757,15.0089872398208,216273.098120027,0.0,1.0
2024-12-19,14.77,15.35,14.57,15.28,225895,13.9160540823699,14.4625206610954,13.7276173310853,14.3965677981457,239756.839852106,0.0,1.0
2024-12-20,15.47,15.55,14.65,14.65,454368,14.5755827118661,14.65095741238,13.8029920315992,13.8029920315992,482249.876313869,0.0,1.0
2024-12-23,15.48,15.535,15.24,15.37,84807,14.5850045494304,14.6368246560336,14.3588804478888,14.4813643362238,90011.103908176,0.0,1.0
2024-12-24,15.93,15.93,15.445,15.48,130495,15.0089872398208,15.0089872398208,14.5520281179556,14.5850045494304,138502.706197572,0.0,1.0
2024-12-26,16.15,16.16,15.6701,15.91,112397,15.2162676662339,15.2256895037981,14.7641136815264,14.9901435646923,119294.138997574,0.0,1.0
2024-12-27,15.93,16.13,15.71,16.1,163038,15.0089872398208,15.1974239911054,14.8017068134077,15.1691584784127,173042.677597147,0.0,1.0
2024-12-30,16.72,17.02,15.9,15.9,279869,15.7533124073951,16.035967534322,14.9807217271281,14.9807217271281,297042.904945079,0.0,1.0
2024-12-31,16.8,16.995,16.755,16.94,127719,15.8286871079089,16.0124129404115,15.7862888388699,15.9605928338082,135556.359499197,0.0,1.0
2025-01-02,17.51,17.53,16.9,16.99,250493,16.4976375749694,16.5164812500978,15.9229054835512,16.0077020216293,265864.273600891,0.0,1.0
2025-01-03,17.15,17.7,17.05,17.7,380397,16.158451422657,16.6766524886898,16.0642330470147,16.6766524886898,403739.713624566,0.0,1.0
2025-01-06,16.68,17.61,16.55,17.4,322173,15.7156250571382,16.5918559506117,15.5931411688031,16.3939973617628,341942.851172766,0.0,1.0
2025-01-07,16.88,17.19,16.7,16.7,325250,15.9040618084228,16.196138772914,15.7344687322666,15.7344687322666,345208.668460555,0.0,1.0
2025-01-08,16.65,16.75,16.36,16.55,192254,15.6873595444455,15.7815779200878,15.4141262550827,15.5931411688031,204051.490687826,0.0,1.0
2025-01-10,16.47,17.23,16.41,17.04,196825,15.5177664682893,16.2338261231709,15.4612354429039,16.0548112094505,208902.985917752,0.0,1.0
2025-01-13,16.41,16.698,16.36,16.44,202268,15.4612354429039,15.7325843647538,15.4141262550827,15.4895009555966,214679.990629299,0.0,1.0
2025-01-14,16.53,16.67,16.17,16.45,236150,15.5742974936747,15.7062032195739,15.2351113413624,15.4989227931608,250641.128537925,0.0,1.0
2025-01-15,16.63,16.8,16.57,16.8,133547,15.668515869317,15.8286871079089,15.6119848439316,15.8286871079089,141741.989383249,0.0,1.0
2025-01-16,16.68,16.83,16.63,16.65,182559,15.7156250571382,15.8569526206016,15.668515869317,15.6873595444455,193761.565889286,0.0,1.0
2025-01-17,16.27,16.7,16.19,16.7,141840,15.3293297170047,15.7344687322666,15.2539550164908,15.7344687322666,150543.881735419,0.0,1.0
2025-01-21,16.34,16.47,16.12,16.3,188364,15.3952825799543,15.5177664682893,15.1880021535412,15.3575952296974,199922.784399397,0.0,1.0
2025-01-22,16.24,16.4337,16.1425,16.34,154658,15.301064204312,15.4835651979311,15.2092012880607,15.3952825799543,164148.446569631,0.0,1.0
2025-01-23,16.19,16.54,15.9,16.25,322606,15.2539550164908,15.5837193312389,14.9807217271281,15.3104860418762,342402.421821325,0.0,1.0
2025-01-24,15.77,16.0,15.62,15.84,239948,14.8582378387931,15.0749401027704,14.7169102753296,14.9241907017427,254672.189330586,0.0,1.0
2025-01-27,16.4,16.6,16.13,16.21,384625,15.4518136053397,15.6402503566243,15.1974239911054,15.2727986916193,408227.160973531,0.0,1.0
2025-01-28,16.23,16.5025,15.914,16.4,242130,15.2916423667477,15.548387440373,14.993912299718,15.4518136053397,256988.085762812,0.0,1.0
2025-01-29,16.32,16.44,16.08,16.23,148694,15.3764389048258,15.4895009555966,15.1503148032843,15.2916423667477,157818.471170096,0.0,1.0
2025-01-30,16.17,16.54,16.05,16.47,139946,15.2351113413624,15.5837193312389,15.1220492905916,15.5177664682893,148533.65815951,0.0,1.0
2025-01-31,15.94,16.64,15.93,16.55,250810,15.018409077385,15.6779377068812,15.0089872398208,15.5931411688031,266200.726015656,0.0,1.0
2025-02-03,16.6,16.73,16.21,16.38,371394,15.6402503566243,15.7627342449593,15.2727986916193,15.4329699302112,394184.25277245,0.0,1.0
2025-02-04,16.77,16.865,16.43,16.43,117831,15.8004215952162,15.8899290520764,15.4800791180324,15.4800791180324,125061.591432362,0.0,1.0
2025-02-05,16.83,16.95,16.6,16.69,187123,15.8569526206016,15.9700146713724,15.6402503566243,15.7250468947024,198605.631570621,0.0,1.0
2025-02-06,16.57,16.85,16.56,16.85,122121,15.6119848439316,15.8757962957301,15.6025630063674,15.8757962957301,129614.843354563,0.0,1.0
2025-02-07,16.38,16.875,16.31,16.8,112928,15.4329699302112,15.8993508896407,15.3670170672616,15.8286871079089,119857.723326406,0.0,1.0
2025-02-10,16.65,16.83,16.46,16.46,227639,15.6873595444455,15.8569526206016,15.5083446307251,15.5083446307251,241607.858815349,0.0,1.0
2025-02-11,16.87,16.918,16.635,16.83,207800,15.8946399708586,15.9398647911669,15.6732267880991,15.8569526206016,220551.45674436,0.0,1.0
2025-02-12,17.0,17.2429,16.73,16.73,366466,16.0171238591936,16.2459802936287,15.7627342449593,15.7627342449593,388953.850564383,0.0,1.0
2025-02-13,16.63,16.8,16.49,16.77,144616,15.668515869317,15.8286871079089,15.5366101434178,15.8004215952162,153490.228433794,0.0,1.0
2025-02-14,16.9,17.03,16.66,16.66,133304,15.9229054835512,16.0453893718863,15.6967813820097,15.6967813820097,141484.077910733,0.0,1.0
2025-02-18,16.73,16.88,16.3,16.5,133783,15.7627342449593,15.9040618084228,15.3575952296974,15.546031980982,141992.471307174,0.0,1.0
2025-02-19,15.01,16.19,14.92,16.12,1109053,14.1421781839115,15.2539550164908,14.0573816458334,15.1880021535412,1177109.02192831,0.0,1.0
2025-02-20,14.38,14.695,14.19,14.65,3096821,13.5486024173649,13.8453903006382,13.3695875036445,13.8029920315992,3286854.58530572,0.0,1.0
2025-02-21,14.02,14.43,13.9,14.38,974128,13.2094162650526,13.5957116051861,13.0963542142818,13.5486024173649,1033904.47283672,0.0,1.0
2025-02-24,13.98,14.14,13.88,14.12,622915,13.1717289147956,13.3224783158234,13.0775105391533,13.3036346406949,661139.608652137,0.0,1.0
2025-02-25,13.89,14.19,13.73,14.18,1021853,13.0869323767176,13.3695875036445,12.9361829756899,13.3601656660803,1084558.0737661,0.0,1.0
2025-02-26,13.83,14.0,13.59,13.84,758448,13.0304013513322,13.1905725899241,12.8042772497906,13.0398231888964,804989.467107058,0.0,1.0
2025-02-27,13.39,13.93,13.35,13.9,696952,12.615840498506,13.1246197269745,12.5781531482491,13.0963542142818,739719.821371009,0.0,1.0
2025-02-28,13.31,13.52,13.14,13.3,475433,12.8136990873549,13.0158686447061,12.6500380171182,12.8040719655762,493847.497655439,0.29,1.0
2025-03-03,12.56,13.1871,12.53,13.1,618552,12.0916649539577,12.6953817606955,12.0627835886218,12.6115295300036,642509.79080074,0.0,1.0
2025-03-04,12.51,12.69,12.25,12.65,1108737,12.0435293450646,12.2168175370799,11.7932241788202,12.1783090499654,1151680.66374862,0.0,1.0
2025-03-05,11.96,12.54,11.94,12.52,1180046,11.51403764724,12.0724107104004,11.4947834036827,12.0531564668432,1225751.60794121,0.0,1.0
2025-03-06,11.18,11.99,11.16,11.99,784194,10.7631221485069,11.5429190125759,10.7438679049497,11.5429190125759,814567.446046892,0.0,1.0
2025-03-07,11.28,11.78,11.17,11.66,1024910,10.8593933662932,11.3407494552247,10.7534950267283,11.2252239938811,1064606.87167706,0.0,1.0
2025-03-10,10.96,11.7,10.94,11.47,873150,10.5513254693771,11.2637324809956,10.5320712258198,11.0423086800872,906968.894834494,0.0,1.0
2025-03-11,11.19,11.39,11.13,11.39,632330,10.7727492702856,10.9652917058581,10.7149865396138,10.9652917058581,656821.441070485,0.0,1.0
2025-03-12,11.57,11.68,11.28,11.31,488139,11.1385798978735,11.2444782374384,10.8593933662932,10.8882747316291,507045.627160984,0.0,1.0
2025-03-13,11.71,11.86,11.52,11.64,372206,11.2733596027743,11.4177664294537,11.0904442889803,11.2059697503239,386622.303694401,0.0,1.0
2025-03-14,11.95,12.01,11.67,11.71,374946,11.5044105254613,11.5621732561331,11.2348511156597,11.2733596027743,389468.429528278,0.0,1.0
2025-03-17,13.06,13.18,12.4495,12.45,818504,12.5730210428891,12.6885465042327,11.9852852583039,11.9857666143928,850206.342893678,0.0,1.0
2025-03-18,13.06,13.205,12.935,13.05,585223,12.5730210428891,12.7126143086793,12.4526820206563,12.5633939211105,607889.890101047,0.0,1.0
2025-03-19,13.28,13.35,12.76,12.77,725149,12.784817722019,12.8522075744694,12.2842073895303,12.2938345113089,753235.511791029,0.0,1.0
2025-03-20,13.66,13.83,13.28,13.34,777989,13.1506483496069,13.3143094198435,12.784817722019,12.8425804526907,808122.113638425,0.0,1.0
2025-03-21,13.28,13.637,13.22,13.63,460921,12.784817722019,13.128505969516,12.7270549913472,13.121766984271,478773.418056472,0.0,1.0
2025-03-24,13.35,13.4,13.02,13.11,423711,12.8522075744694,12.9003431833625,12.5345125557746,12.6211566517823,440122.198246828,0.0,1.0
2025-03-25,13.16,13.6,13.06,13.56,403880,12.6692922606754,13.0928856189351,12.5730210428891,13.0543771318206,419523.102841157,0.0,1.0
2025-03-26,13.45,13.62,13.36,13.36,360650,12.9484787922557,13.1121398624923,12.861834696248,12.861834696248,374618.716053438,0.0,1.0
2025-03-27,13.42,13.48,13.19,13.34,214360,12.9195974269198,12.9773601575915,12.6981736260113,12.8425804526907,222662.603558062,0.0,1.0
2025-03-28,13.44,13.52,13.2462,13.36,412144,12.938851670477,13.0158686447061,12.7522780504072,12.861834696248,428107.184553248,0.0,1.0
2025-03-31,13.52,13.59,13.28,13.42,358868,13.0158686447061,13.0832584971565,12.784817722019,12.9195974269198,372767.695529364,0.0,1.0
2025-04-01,13.74,13.85,13.38,13.51,306167,13.2276653238359,13.3335636634008,12.8810889398053,13.0062415229274,318025.477437774,0.0,1.0
2025-04-02,14.02,14.05,13.6,13.87,259805,13.4972247336375,13.5261060989734,13.0928856189351,13.3528179069581,269867.78185017,0.0,1.0
2025-04-03,12.97,13.29,12.9,13.18,465439,12.4863769468815,12.7944448437976,12.4189870944311,12.6885465042327,483466.409486195,0.0,1.0
2025-04-04,11.85,12.14,11.54,12.03,866254,11.4081393076751,11.6873258392553,11.1096985325376,11.5814274996904,899805.798575224,0.0,1.0
2025-04-07,11.33,11.93,10.885,10.92,776967,10.9075289751864,11.4851562819041,10.4791220560374,10.5128169822626,807060.529477032,0.0,1.0
2025-04-08,10.63,11.62,10.365,11.57,584422,10.2336304506824,11.1867155067666,9.97851172354869,11.1385798978735,607057.865724059,0.0,1.0
2025-04-09,11.5,11.64,10.08,10.21,1614815,11.071190045423,11.2059697503239,9.70413875285777,9.82929133597994,1677360.10526504,0.0,1.0
2025-04-10,10.8,11.5,10.54,11.5,716217,10.397291520919,11.071190045423,10.1469863546747,11.071190045423,743957.557065429,0.0,1.0
2025-04-11,11.18,11.27,10.65,10.84,592988,10.7631221485069,10.8497662445146,10.2528846942396,10.4358000080336,615955.644517115,0.0,1.0
2025-04-14,11.2,11.51,11.16,11.51,327038,10.7823763920642,11.0808171672017,10.7438679049497,11.0808171672017,339704.854181851,0.0,1.0
2025-04-15,11.22,11.54,11.2,11.28,347111,10.8016306356214,11.1096985325376,10.7823763920642,10.8593933662932,360555.322745115,0.0,1.0
2025-04-16,11.76,11.81,11.39,11.42,482962,11.3214952116674,11.3696308205605,10.9652917058581,10.994173071194,501668.111306256,0.0,1.0
2025-04-17,11.75,12.04,11.675,11.72,407837,11.3118680898888,11.591054621469,11.2396646765491,11.2829867245529,423633.365587373,0.0,1.0
2025-04-21,11.47,11.7,11.21,11.54,272427,11.0423086800872,11.2637324809956,10.7920035138428,11.1096985325376,282978.657862997,0.0,1.0
2025-04-22,12.04,12.18,11.54,11.59,370153,11.591054621469,11.7258343263698,11.1096985325376,11.1578341414307,384489.78678311,0.0,1.0
2025-04-23,12.05,12.3,11.93,12.1,477735,11.6006817432476,11.8413597877134,11.4851562819041,11.6488173521408,496238.658848718,0.0,1.0
2025-04-24,12.34,12.45,12.08,12.16,370583,11.8798682748279,11.9857666143928,11.6295631085835,11.7065800828125,384936.441567257,0.0,1.0
2025-04-25,12.59,12.63,12.19,12.19,214457,12.1205463192936,12.1590548064081,11.7354614481484,11.7354614481484,222763.360567509,0.0,1.0
2025-04-28,12.72,12.745,12.51,12.51,223535,12.2456989024158,12.2697667068623,12.0435293450646,12.0435293450646,232192.970173313,0.0,1.0
2025-04-29,12.8,12.947,12.49,12.5,417215,12.3227158766448,12.4642345667906,12.0242751015073,12.0339022232859,433374.594810025,0.0,1.0
2025-04-30,12.41,12.65,12.36,12.52,341501,11.9472581272783,12.1783090499654,11.8991225183851,12.0531564668432,354728.035910066,0.0,1.0
2025-05-01,12.61,12.9,12.26,12.33,290908,12.1398005628508,12.4189870944311,11.8028513005988,11.8702411530492,302175.464992858,0.0,1.0
2025-05-02,13.04,13.05,12.55,12.83,253322,12.5537667993319,12.5633939211105,12.0820378321791,12.3515972419807,263133.681930096,0.0,1.0
2025-05-05,12.9,13.01,12.76,12.94,351062,12.4189870944311,12.524885433996,12.2842073895303,12.4574955815456,364659.353098994,0.0,1.0
2025-05-06,12.93,13.05,12.76,12.84,363130,12.447868459767,12.5633939211105,12.2842073895303,12.3612243637593,377194.77155271,0.0,1.0
2025-05-07,12.96,13.04,12.65,12.74,362478,12.4767498251028,12.5537667993319,12.1783090499654,12.264953145973,376517.518252098,0.0,1.0
2025-05-08,13.1,13.17,12.98,13.04,325018,12.6115295300036,12.678919382454,12.4960040686601,12.5537667993319,337606.615428413,0.0,1.0
2025-05-09,13.1,13.22,13.06,13.1,312807,12.6115295300036,12.7270549913472,12.5730210428891,12.6115295300036,324922.658290666,0.0,1.0
2025-05-12,13.26,13.87,13.23,13.85,433167,12.7655634784617,13.3528179069581,12.7366821131258,13.3335636634008,449944.44856986,0.0,1.0
2025-05-13,13.99,14.0,13.38,13.48,605438,13.4683433683016,13.4779704900802,12.8810889398053,12.9773601575915,628887.858616282,0.0,1.0
2025-05-14,13.87,14.21,13.66,13.78,459650,13.3528179069581,13.6801400474314,13.1506483496069,13.2661738109504,477453.189613095,0.0,1.0
2025-05-15,13.76,13.8,13.53,13.7,284077,13.2469195673931,13.2854280545077,13.0254957664847,13.1891568367214,295079.886317242,0.0,1.0
2025-05-16,13.72,13.9,13.52,13.9,249669,13.2084110802786,13.3816992722939,13.0158686447061,13.3816992722939,259339.193728951,0.0,1.0
2025-05-19,13.79,13.8,13.46,13.47,490250,13.275800932729,13.2854280545077,12.9581059140343,12.9677330358129,509238.390531537,0.0,1.0
2025-05-20,14.01,14.12,13.76,13.84,357893,13.4875976118589,13.5934959514238,13.2469195673931,13.3239365416222,371754.93177461,0.0,1.0
2025-05-21,13.72,14.03,13.7,13.96,230450,13.2084110802786,13.5068518554161,13.1891568367214,13.4394620029657,239375.802341648,0.0,1.0
2025-05-22,13.92,13.99,13.63,13.78,222646,13.4009535158512,13.4683433683016,13.121766984271,13.2661738109504,231269.537375389,0.0,1.0
2025-05-23,14.06,14.1,13.77,13.77,281364,13.535733220752,13.5742417078665,13.2565466891718,13.2565466891718,292261.806248884,0.0,1.0
2025-05-27,14.46,14.48,14.12,14.3,480665,13.9208180918972,13.9400723354544,13.5934959514238,13.7667841434391,499282.143773259,0.0,1.0
2025-05-28,14.34,14.7,14.33,14.45,587261,13.8052926305536,14.1518690145842,13.795665508775,13.9111909701185,610006.826031496,0.0,1.0
2025-05-29,14.15,14.53,14.11,14.53,366475,13.6223773167597,13.9882079443476,13.5838688296452,13.9882079443476,380669.33028056,0.0,1.0
2025-05-30,13.97,14.15,13.89,14.05,445877,13.7282756563246,13.905161097852,13.6496599045346,13.8068914081146,453727.900425015,0.29,1.0
2025-06-02,14.12,14.45,14.01,14.39,380050,13.8756801909308,14.1999701670644,13.7675835322196,14.141008353222,386741.833636915,0.0,1.0
2025-06-03,14.09,14.285,14.01,14.13,284842,13.8461992840095,14.0378251789976,13.7675835322196,13.8855071599045,289857.432908319,0.0,1.0
2025-06-04,14.13,14.13,13.81,14.06,388108,13.8855071599045,13.8855071599045,13.5710441527446,13.8167183770883,394941.717061325,0.0,1.0
2025-06-05,14.01,14.14,13.82,13.93,370606,13.7675835322196,13.8953341288783,13.5808711217184,13.6889677804296,377131.545840922,0.0,1.0
2025-06-06,14.3,14.31,13.85,13.85,356268,14.0525656324582,14.062392601432,13.6103520286396,13.6103520286396,362541.085610201,0.0,1.0
2025-06-09,14.33,14.585,14.195,14.27,557381,14.0820465393795,14.33263424821,13.9493824582339,14.023084725537,567195.237401335,0.0,1.0
2025-06-10,14.64,14.9895,14.51,14.6,611577,14.3866825775656,14.7301351431981,14.2589319809069,14.3473747016706,622345.508196723,0.0,1.0
2025-06-11,14.84,15.09,14.725,15.0,369804,14.5832219570406,14.8288961813843,14.4702118138425,14.7404534606205,376315.424408014,0.0,1.0
2025-06-12,14.02,14.58,13.885,14.58,674171,13.7774105011933,14.3277207637232,13.6447464200477,14.3277207637232,686041.649058896,0.0,1.0
2025-06-13,14.58,14.59,13.98,14.34,866703,14.3277207637232,14.3375477326969,13.7381026252983,14.0918735083532,881963.708561017,0.0,1.0
2025-06-16,14.57,14.76,14.45,14.59,610825,14.3178937947494,14.5046062052506,14.1999701670644,14.3375477326969,621580.267152398,0.0,1.0
2025-06-17,14.91,15.0728,14.73,14.91,527888,14.6520107398568,14.8119937947494,14.4751252983294,14.6520107398568,537182.931390407,0.0,1.0
2025-06-18,15.08,15.11,14.675,14.71,369908,14.8190692124105,14.8485501193317,14.4210769689737,14.4554713603819,376421.255616272,0.0,1.0
2025-06-20,15.04,15.14,14.83,14.89,577188,14.7797613365155,14.878031026253,14.5733949880668,14.6323568019093,587350.99453552,0.0,1.0
2025-06-23,14.87,15.2,14.64,15.2,367446,14.6127028639618,14.9369928400955,14.3866825775656,14.9369928400955,373915.905282332,0.0,1.0
2025-06-24,15.21,15.3,14.68,14.75,710331,14.9468198090692,15.0352625298329,14.4259904534606,14.4947792362769,722838.346083789,0.0,1.0
2025-06-25,14.78,15.19,14.695,15.17,409979,14.5242601431981,14.9271658711217,14.4407309069212,14.9075119331742,417197.816636308,0.0,1.0
2025-06-26,14.77,14.94,14.6469,14.81,453045,14.5144331742243,14.681491646778,14.3934631861575,14.5537410501193,461022.112932606,0.0,1.0
2025-06-27,14.96,15.14,14.73,15.14,2049986,14.7011455847255,14.878031026253,14.4751252983294,14.878031026253,2086081.68548877,0.0,1.0
2025-06-30,14.67,14.99,14.51,14.63,458898,14.4161634844869,14.7306264916468,14.2589319809069,14.3768556085919,466978.1712204,0.0,1.0
2025-07-01,14.33,14.77,14.29,14.77,452696,14.0820465393795,14.5144331742243,14.0427386634845,14.5144331742243,460666.967820279,0.0,1.0
2025-07-02,14.37,14.4608,14.18,14.35,484893,14.1213544152745,14.2105832935561,13.9346420047733,14.101700477327,493430.8852459,0.0,1.0
2025-07-03,14.45,14.65,14.35,14.57,173957,14.1999701670644,14.3965095465394,14.101700477327,14.3178937947494,177019.995142684,0.0,1.0
2025-07-07,14.31,14.45,14.225,14.34,323300,14.062392601432,14.1999701670644,13.9788633651551,14.0918735083532,328992.592592592,0.0,1.0
2025-07-08,14.3,14.44,14.15,14.15,356741,14.0525656324582,14.1901431980907,13.905161097852,13.905161097852,363022.414086218,0.0,1.0
2025-07-09,14.44,14.49,14.2205,14.4,231418,14.1901431980907,14.2392780429594,13.9744412291169,14.1508353221957,235492.75531269,0.0,1.0
2025-07-10,14.47,14.54,14.31,14.42,277226,14.2196241050119,14.2884128878282,14.062392601432,14.1704892601432,282107.332119005,0.0,1.0
2025-07-11,14.84,14.85,14.41,14.41,221249,14.5832219570406,14.5930489260143,14.1606622911695,14.1606622911695,225144.70188221,0.0,1.0
2025-07-14,15.13,15.145,14.79,14.87,204770,14.8682040572792,14.8829445107399,14.5340871121718,14.6127028639618,208375.543412265,0.0,1.0
2025-07-15,14.6,15.115,14.59,15.06,446665,14.3473747016706,14.8534636038186,14.3375477326969,14.799415274463,454529.775349121,0.0,1.0
2025-07-16,14.7,14.8,14.4,14.55,338877,14.4456443914081,14.5439140811456,14.1508353221957,14.2982398568019,344843.868852459,0.0,1.0
2025-07-17,14.28,14.62,14.27,14.61,459091,14.0329116945107,14.3670286396181,14.023084725537,14.3572016706444,467174.569520341,0.0,1.0
2025-07-18,14.32,14.7,14.32,14.57,564810,14.0722195704057,14.4456443914081,14.0722195704057,14.3178937947494,574755.045537342,0.0,1.0
2025-07-21,14.37,14.46,14.24,14.37,287281,14.1213544152745,14.2097971360382,13.9936038186158,14.1213544152745,292339.378263509,0.0,1.0
2025-07-22,14.6,14.7,14.34,14.34,319259,14.3473747016706,14.4456443914081,14.0918735083532,14.0918735083532,324880.439587129,0.0,1.0
2025-07-23,14.93,15.145,14.86,15.07,451905,14.6716646778043,14.8829445107399,14.6028758949881,14.8092422434368,459862.04007286,0.0,1.0
2025-07-24,14.91,14.95,14.71,14.85,165661,14.6520107398568,14.6913186157518,14.4554713603819,14.5930489260143,168577.92106861,0.0,1.0
2025-07-25,14.91,14.96,14.78,14.96,187127,14.6520107398568,14.7011455847255,14.5242601431981,14.7011455847255,190421.889496053,0.0,1.0
2025-07-28,15.41,15.41,15.0,15.0,371834,15.1433591885442,15.1433591885442,14.7404534606205,14.7404534606205,378381.168184577,0.0,1.0
2025-07-29,15.68,15.69,15.365,15.49,329415,15.4086873508353,15.4185143198091,15.0991378281623,15.2219749403341,335215.264116576,0.0,1.0
2025-07-30,15.21,15.52,15.07,15.41,463933,14.9468198090692,15.2514558472554,14.8092422434368,15.1433591885442,472101.826350941,0.0,1.0
2025-07-31,15.06,15.2596,14.94,15.04,318728,14.799415274463,14.995561575179,14.681491646778,14.7797613365155,324340.089860352,0.0,1.0
2025-08-01,14.3,14.96,14.3,14.96,412977,14.0525656324582,14.7011455847255,14.0525656324582,14.7011455847255,420248.604735884,0.0,1.0
2025-08-04,14.48,14.49,14.35,14.36,179065,14.2294510739857,14.2392780429594,14.101700477327,14.1115274463007,182217.935640558,0.0,1.0
2025-08-05,14.56,14.58,14.405,14.57,161506,14.3080668257757,14.3277207637232,14.1557488066826,14.3178937947494,164349.76077717,0.0,1.0
2025-08-06,14.48,14.85,14.45,14.63,175221,14.2294510739857,14.5930489260143,14.1999701670644,14.3768556085919,178306.25136612,0.0,1.0
2025-08-07,14.42,14.78,14.38,14.58,172030,14.1704892601432,14.5242601431981,14.1311813842482,14.3277207637232,175059.064966606,0.0,1.0
2025-08-08,14.56,14.74,14.38,14.52,244043,14.3080668257757,14.4849522673031,14.1311813842482,14.2687589498807,248340.053430479,0.0,1.0
2025-08-11,15.57,16.0574,15.3814,15.93,501184,15.3005906921241,15.7795571599045,15.1152540572792,15.654361575179,510008.733454766,0.0,1.0
2025-08-12,15.37,15.62,15.17,15.48,306646,15.1040513126492,15.3497255369928,14.9075119331742,15.2121479713604,312045.352762598,0.0,1.0
2025-08-13,15.26,15.32,14.88,15.08,254424,14.9959546539379,15.0549164677804,14.6225298329356,14.8190692124105,258903.839708562,0.0,1.0
2025-08-14,15.16,15.25,15.015,15.04,222315,14.8976849642005,14.9861276849642,14.7551939140811,14.7797613365155,226229.471766848,0.0,1.0
2025-08-15,15.1,15.34,15.09,15.22,293368,14.838723150358,15.0745704057279,14.8288961813843,14.956646778043,298533.556769885,0.0,1.0
2025-08-18,15.12,15.24,15.0,15.09,170671,14.8583770883055,14.9763007159905,14.7404534606205,14.8288961813843,173676.136004857,0.0,1.0
2025-08-19,15.12,15.15,14.96,15.09,261116,14.8583770883055,14.8878579952267,14.7011455847255,14.8288961813843,265713.670916818,0.0,1.0
2025-08-20,15.69,15.69,15.07,15.14,412760,15.4185143198091,15.4185143198091,14.8092422434368,14.878031026253,420027.783849422,0.0,1.0
2025-08-21,16.2,16.29,15.87,15.88,354769,15.9196897374702,16.0081324582339,15.5953997613365,15.6052267303103,361015.691560412,0.0,1.0
2025-08-22,16.6,16.7,15.98,16.16,511309,16.3127684964201,16.4110381861575,15.7034964200477,15.8803818615752,520312.012143289,0.0,1.0
2025-08-25,16.25,16.855,16.25,16.67,542353,15.9688245823389,16.5633562052506,15.9688245823389,16.3815572792363,551902.627808136,0.0,1.0
2025-08-26,16.37,16.54,16.25,16.49,270491,16.0867482100239,16.2538066825776,15.9688245823389,16.2046718377088,275253.743776563,0.0,1.0
2025-08-27,16.43,16.59,16.3,16.3,258284,16.1457100238664,16.3029415274463,16.0179594272076,16.0179594272076,262831.805707346,0.0,1.0
2025-08-28,16.61,16.61,16.26,16.57,287324,16.3225954653938,16.3225954653938,15.9786515513127,16.2832875894988,292383.135397693,0.0,1.0
2025-08-29,16.47,16.5,16.26,16.36,289113,16.47,16.5,16.26,16.36,289113,0.29,1.0
2025-09-02,15.9,16.19,15.765,15.85,349359,15.9,16.19,15.765,15.85,349359,0.0,1.0
2025-09-03,15.71,16.11,15.64,15.91,273593,15.71,16.11,15.64,15.91,273593,0.0,1.0
2025-09-04,15.53,15.77,15.39,15.73,250816,15.53,15.77,15.39,15.73,250816,0.0,1.0
2025-09-05,15.05,15.385,14.96,15.36,214051,15.05,15.385,14.96,15.36,214051,0.0,1.0
2025-09-08,14.87,15.2709,14.79,15.15,259064,14.87,15.2709,14.79,15.15,259064,0.0,1.0
2025-09-09,15.58,15.935,15.54,15.63,360904,15.58,15.935,15.54,15.63,360904,0.0,1.0
2025-09-10,15.74,15.86,15.64,15.67,486154,15.74,15.86,15.64,15.67,486154,0.0,1.0
2025-09-11,15.73,15.89,15.665,15.78,289845,15.73,15.89,15.665,15.78,289845,0.0,1.0
2025-09-12,15.31,15.85,15.3,15.82,307477,15.31,15.85,15.3,15.82,307477,0.0,1.0
2025-09-15,15.2,15.43,15.08,15.31,205240,15.2,15.43,15.08,15.31,205240,0.0,1.0
2025-09-16,15.41,15.43,15.2,15.2,235633,15.41,15.43,15.2,15.2,235633,0.0,1.0
2025-09-17,14.04,14.53,13.89,14.39,2681344,14.04,14.53,13.89,14.39,2681344,0.0,1.0
2025-09-18,14.25,14.27,14.04,14.09,1232861,14.25,14.27,14.04,14.09,1232861,0.0,1.0
2025-09-19,14.02,14.34,14.02,14.21,1034646,14.02,14.34,14.02,14.21,1034646,0.0,1.0
2025-09-22,13.97,14.11,13.84,14.03,586818,13.97,14.11,13.84,14.03,586818,0.0,1.0
2025-09-23,14.34,14.34,14.09,14.09,711002,14.34,14.34,14.09,14.09,711002,0.0,1.0
2025-09-24,14.48,14.5699,14.345,14.37,490825,14.48,14.5699,14.345,14.37,490825,0.0,1.0
2025-09-25,14.49,14.53,14.33,14.46,600347,14.49,14.53,14.33,14.46,600347,0.0,1.0
2025-09-26,14.33,14.515,14.25,14.45,508882,14.33,14.515,14.25,14.45,508882,0.0,1.0
2025-09-29,13.96,14.255,13.91,14.25,381398,13.96,14.255,13.91,14.25,381398,0.0,1.0
2025-09-30,14.01,14.04,13.86,13.87,557913,14.01,14.04,13.86,13.87,557913,0.0,1.0
2025-10-01,14.06,14.12,13.88,13.88,525177,14.06,14.12,13.88,13.88,525177,0.0,1.0
2025-10-02,13.89,14.045,13.715,13.93,623841,13.89,14.045,13.715,13.93,623841,0.0,1.0
2025-10-03,13.7,13.91,13.6103,13.87,559186,13.7,13.91,13.6103,13.87,559186,0.0,1.0
2025-10-06,13.4,13.842,13.355,13.77,480389,13.4,13.842,13.355,13.77,480389,0.0,1.0
2025-10-07,13.88,13.9,13.18,13.37,557173,13.88,13.9,13.18,13.37,557173,0.0,1.0
2025-10-08,13.85,14.03,13.695,14.01,419175,13.85,14.03,13.695,14.01,419175,0.0,1.0
2025-10-09,13.36,14.06,13.33,13.9,364295,13.36,14.06,13.33,13.9,364295,0.0,1.0
2025-10-10,12.97,13.33,12.96,13.29,447334,12.97,13.33,12.96,13.29,447334,0.0,1.0
2025-10-13,12.96,13.18,12.82,13.14,343048,12.96,13.18,12.82,13.14,343048,0.0,1.0
2025-10-14,12.68,12.74,12.482,12.6,375198,12.68,12.74,12.482,12.6,375198,0.0,1.0
2025-10-15,12.64,13.02,12.63,12.74,366758,12.64,13.02,12.63,12.74,366758,0.0,1.0
2025-10-16,12.49,12.94,12.33,12.91,380700,12.49,12.94,12.33,12.91,380700,0.0,1.0
2025-10-17,12.62,12.62,12.39,12.6,320071,12.62,12.62,12.39,12.6,320071,0.0,1.0
2025-10-20,12.84,12.85,12.51,12.64,293901,12.84,12.85,12.51,12.64,293901,0.0,1.0
2025-10-21,12.57,12.82,12.51,12.82,409383,12.57,12.82,12.51,12.82,409383,0.0,1.0
2025-10-22,12.82,12.85,12.54,12.79,269246,12.82,12.85,12.54,12.79,269246,0.0,1.0
2025-10-23,13.01,13.13,12.93,13.13,304363,13.01,13.13,12.93,13.13,304363,0.0,1.0
2025-10-24,13.1,13.273,13.04,13.25,241714,13.1,13.273,13.04,13.25,241714,0.0,1.0
2025-10-27,13.27,13.49,13.1,13.25,581272,13.27,13.49,13.1,13.25,581272,0.0,1.0
2025-10-28,12.68,13.09,12.62,13.09,392960,12.68,13.09,12.62,13.09,392960,0.0,1.0
2025-10-29,12.61,12.94,12.52,12.69,377491,12.61,12.94,12.52,12.69,377491,0.0,1.0
2025-10-30,12.51,12.645,12.375,12.485,261737,12.51,12.645,12.375,12.485,261737,0.0,1.0
2025-10-31,12.65,12.731,12.57,12.63,507209,12.65,12.731,12.57,12.63,507209,0.0,1.0
2025-11-03,12.64,12.71,12.44,12.65,670456,12.64,12.71,12.44,12.65,670456,0.0,1.0
2025-11-04,13.56,13.75,13.2,13.44,621295,13.56,13.75,13.2,13.44,621295,0.0,1.0
2025-11-05,13.71,13.865,13.47,13.47,536842,13.71,13.865,13.47,13.47,536842,0.0,1.0
2025-11-06,13.74,14.0,13.69,13.8,330387,13.74,14.0,13.69,13.8,330387,0.0,1.0
2025-11-07,13.9,14.0,13.585,13.7,433785,13.9,14.0,13.585,13.7,433785,0.0,1.0
2025-11-10,14.04,14.22,13.83,14.1,333127,14.04,14.22,13.83,14.1,333127,0.0,1.0
2025-11-11,14.69,14.69,14.35,14.35,690636,14.69,14.69,14.35,14.35,690636,0.0,1.0
2025-11-12,14.72,14.735,14.54,14.67,330763,14.72,14.735,14.54,14.67,330763,0.0,1.0
2025-11-13,14.8,14.91,14.65,14.69,535557,14.8,14.91,14.65,14.69,535557,0.0,1.0
2025-11-14,15.36,15.44,14.62,14.75,748393,15.36,15.44,14.62,14.75,748393,0.0,1.0
2025-11-17,15.33,15.78,15.25,15.47,471804,15.33,15.78,15.25,15.47,471804,0.0,1.0
2025-11-18,15.41,15.45,15.14,15.25,271962,15.41,15.45,15.14,15.25,271962,0.0,1.0
2025-11-19,15.13,15.22,14.6003,14.68,459256,15.13,15.22,14.6003,14.68,459256,0.0,1.0
2025-11-20,14.31,15.16,14.28,15.04,550596,14.31,15.16,14.28,15.04,550596,0.0,1.0
2025-11-21,14.61,14.76,14.18,14.33,451674,14.61,14.76,14.18,14.33,451674,0.0,1.0
2025-11-24,14.8,15.15,14.345,14.44,847595,14.8,15.15,14.345,14.44,847595,0.0,1.0
2025-11-25,14.89,15.5499,14.34,15.5,627997,14.89,15.5499,14.34,15.5,627997,0.0,1.0
2025-11-26,14.74,15.105,14.555,14.91,477373,14.74,15.105,14.555,14.91,477373,0.0,1.0