date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-10-02,18.72,19.21,18.25,18.25,4954558,17.5985199989281,18.0591650202676,17.1566768151943,17.1566768151943,5270291.23844785,0.0,1.0
2024-10-03,19.38,19.5,18.37,18.62,823837,18.218980639916,18.3317916655501,17.2694878408285,17.5045108108997,876336.682910796,0.0,1.0
2024-10-04,19.25,19.35,18.64,19.3,351829,18.096768695479,18.1907778835074,17.5233126485053,18.1437732894932,374249.589192792,0.0,1.0
2024-10-07,18.87,19.25,18.4599,19.25,238126,17.7395337809708,18.096768695479,17.3540021008661,18.096768695479,253300.773034977,0.0,1.0
2024-10-08,18.79,18.85,18.3,18.8,526249,17.664326430548,17.7207319433651,17.2036814092086,17.6737273493509,559784.645561107,0.0,1.0
2024-10-09,18.8,18.98,18.355,18.73,488057,17.6737273493509,17.8429438878021,17.2553864626242,17.607920917731,519158.829296808,0.0,1.0
2024-10-10,18.66,18.83,18.39,18.75,522039,17.542114486111,17.7019301057594,17.2882896784342,17.6267227553367,555306.359886811,0.0,1.0
2024-10-11,18.45,18.9,18.365,18.62,601507,17.3446951912513,17.7677365373793,17.2647873814271,17.5045108108997,639838.52282384,0.0,1.0
2024-10-14,18.49,18.74,18.37,18.5,535845,17.3822988664627,17.6173218365338,17.2694878408285,17.3916997852655,569992.15846622,0.0,1.0
2024-10-15,18.7,18.9,18.4,18.62,806898,17.5797181613224,17.7677365373793,17.297690597237,17.5045108108997,858318.231358094,0.0,1.0
2024-10-16,18.65,18.89,18.515,18.59,299555,17.5327135673082,17.7583356185765,17.4058011634698,17.4763080544911,318644.386024595,0.0,1.0
2024-10-17,18.65,19.065,18.5,18.5,304222,17.5327135673082,17.9228516976263,17.3916997852655,17.3916997852655,323608.794395601,0.0,1.0
2024-10-18,19.26,19.26,18.52,18.75,221384,18.1061696142818,18.1061696142818,17.4105016228712,17.6267227553367,235491.875467507,0.0,1.0
2024-10-21,19.22,19.3,19.08,19.28,182156,18.0685659390704,18.1437732894932,17.9369530758306,18.1249714518875,193764.039260557,0.0,1.0
2024-10-22,19.38,19.4,19.135,19.15,84884,18.218980639916,18.2377824775217,17.9886581292462,18.0027595074505,90293.3019422532,0.0,1.0
2024-10-23,19.6,19.7,19.25,19.25,144705,18.4258008535786,18.519810041607,18.096768695479,18.096768695479,153926.443823969,0.0,1.0
2024-10-24,19.57,19.76,19.4,19.73,122969,18.39759809717,18.5762155544241,18.2377824775217,18.5480127980156,130805.299544519,0.0,1.0
2024-10-25,19.44,19.7,18.902,19.64,111404,18.275386152733,18.519810041607,17.7696167211399,18.46340452879,118503.310512874,0.0,1.0
2024-10-28,19.13,19.575,18.92,19.55,194448,17.9839576698448,18.4022985565715,17.786538374985,18.3787962595644,206839.356958523,0.0,1.0
2024-10-29,18.58,19.13,18.54,19.08,212746,17.4669071356883,17.9839576698448,17.4293034604769,17.9369530758306,226303.4118916,0.0,1.0
2024-10-30,19.05,19.2,18.51,18.51,144612,17.908750319422,18.0497641014647,17.4011007040683,17.4011007040683,153827.517323326,0.0,1.0
2024-10-31,18.66,19.26,18.66,19.05,154663,17.542114486111,18.1061696142818,17.542114486111,17.908750319422,164519.025473526,0.0,1.0
2024-11-01,18.77,18.9,18.65,18.75,135041,17.6455245929423,17.7677365373793,17.5327135673082,17.6267227553367,143646.597563544,0.0,1.0
2024-11-04,18.85,19.03,18.7,18.75,118011,17.7207319433651,17.8899484818164,17.5797181613224,17.6267227553367,125531.346961822,0.0,1.0
2024-11-05,19.22,19.22,18.7,18.8,105447,18.0685659390704,18.0685659390704,17.5797181613224,17.6737273493509,112166.695842618,0.0,1.0
2024-11-06,18.77,19.75,18.545,19.15,149103,17.6455245929423,18.5668146356213,17.4340039198783,18.0027595074505,158604.709951178,0.0,1.0
2024-11-07,18.84,19.16,18.73,18.8,89172,17.7113310245623,18.0121604262534,17.607920917731,17.6737273493509,94854.5582299915,0.0,1.0
2024-11-08,18.9,18.97,18.8,18.8019,76678,17.7677365373793,17.8335429689993,17.6737273493509,17.6755135239234,81564.3679177244,0.0,1.0
2024-11-11,18.97,19.15,18.65,18.85,158706,17.8335429689993,18.0027595074505,17.5327135673082,17.7207319433651,168819.668936987,0.0,1.0
2024-11-12,19.13,19.15,18.26,18.84,168388,17.9839576698448,18.0027595074505,17.1660777339972,17.7113310245623,179118.662262054,0.0,1.0
2024-11-13,19.06,19.25,18.8,19.2,207632,17.9181512382249,18.096768695479,17.6737273493509,18.0497641014647,220863.518082017,0.0,1.0
2024-11-14,19.05,19.38,18.7933,19.0,110764,17.908750319422,18.218980639916,17.667428733753,17.8617457254078,117822.525992316,0.0,1.0
2024-11-15,18.6,19.04,18.58,18.85,73975,17.485708973294,17.8993494006192,17.4669071356883,17.7207319433651,78689.11704418,0.0,1.0
2024-11-18,18.52,18.73,18.04,18.57,128696,17.4105016228712,17.607920917731,16.9592575203346,17.4575062168854,136897.257277699,0.0,1.0
2024-11-19,18.62,18.62,18.31,18.4,55454,17.5045108108997,17.5045108108997,17.2130823280114,17.297690597237,58987.8512547206,0.0,1.0
2024-11-20,18.36,18.7,18.24,18.6,121027,17.2600869220257,17.5797181613224,17.1472758963915,17.485708973294,128739.544014951,0.0,1.0
2024-11-21,18.71,18.81,18.27,18.35,115276,17.5891190801253,17.6831282681537,17.1754786528,17.2506860032228,122622.056862249,0.0,1.0
2024-11-22,18.71,19.05,18.43,18.95,104993,17.5891190801253,17.908750319422,17.3258933536456,17.8147411313936,111683.764323347,0.0,1.0
2024-11-25,18.89,19.1,18.66,18.71,153758,17.7583356185765,17.9557549134363,17.542114486111,17.5891190801253,163556.353612424,0.0,1.0
2024-11-26,18.76,19.12,18.76,18.98,116754,17.6361236741395,17.974556751042,17.6361236741395,17.8429438878021,124194.243614413,0.0,1.0
2024-11-27,19.24,19.265,18.7,18.7,293735,18.0873677766761,18.1108700736832,17.5797181613224,17.5797181613224,312453.501790771,0.0,1.0
2024-11-29,19.39,19.55,19.19,19.2,106620,18.2283815587188,18.3787962595644,18.0403631826619,18.0497641014647,113414.446221703,0.0,1.0
2024-12-02,19.59,19.7,19.3,19.4,162241,18.4163999347757,18.519810041607,18.1437732894932,18.2377824775217,172579.939687257,0.0,1.0
2024-12-03,19.58,19.72,19.5,19.59,144266,18.4069990159729,18.5386118792127,18.3317916655501,18.4163999347757,153459.468191898,0.0,1.0
2024-12-04,19.4,19.6125,19.29,19.6,117897,18.2377824775217,18.4375520020821,18.1343723706904,18.4258008535786,125410.082219097,0.0,1.0
2024-12-05,19.24,19.49,19.17,19.425,111595,18.0873677766761,18.3223907467473,18.0215613450562,18.2612847745288,118706.482143228,0.0,1.0
2024-12-06,19.25,19.44,19.11,19.29,180728,18.096768695479,18.275386152733,17.9651558322391,18.1343723706904,192245.038799061,0.0,1.0
2024-12-09,19.47,19.67,19.07,19.35,261075,18.3035889091416,18.4916072851985,17.9275521570277,18.1907778835074,277712.216726047,0.0,1.0
2024-12-10,19.47,19.52,19.04,19.43,196820,18.3035889091416,18.3505935031558,17.8993494006192,18.2659852339302,209362.514587841,0.0,1.0
2024-12-11,19.6,19.62,19.3,19.53,61604,18.4258008535786,18.4446026911843,18.1437732894932,18.3599944219587,65529.7650069574,0.0,1.0
2024-12-12,19.09,19.7,18.965,19.7,123139,17.9463539946334,18.519810041607,17.8288425095978,18.519810041607,130986.132932792,0.0,1.0
2024-12-13,18.84,19.14,18.56,19.03,307670,17.7113310245623,17.9933585886477,17.4481052980826,17.8899484818164,327276.521000106,0.0,1.0
2024-12-16,19.0,19.1,18.37,18.9,397543,17.8617457254078,17.9557549134363,17.2694878408285,17.7677365373793,422876.751025273,0.0,1.0
2024-12-17,19.12,19.25,18.9,18.98,324735,17.974556751042,18.096768695479,17.7677365373793,17.8429438878021,345429.002005296,0.0,1.0
2024-12-18,18.49,19.2542,18.42,19.03,322419,17.3822988664627,18.1007170813762,17.3164924348427,17.8899484818164,342965.413021527,0.0,1.0
2024-12-19,18.12,18.56,18.05,18.49,311865,17.0344648707573,17.4481052980826,16.9686584391374,17.3822988664627,331738.850787203,0.0,1.0
2024-12-20,18.23,18.64,17.8,18.0,3054437,17.1378749775887,17.5233126485053,16.7336354690663,16.9216538451232,3249083.48221796,0.0,1.0
2024-12-23,18.56,18.58,17.97,18.18,122353,17.4481052980826,17.4669071356883,16.8934510887146,17.0908703835744,130150.044443482,0.0,1.0
2024-12-24,18.87,18.99,18.26,18.47,64492,17.7395337809708,17.852344806605,17.1660777339972,17.363497028857,68601.8051559753,0.0,1.0
2024-12-26,18.87,18.94,18.71,18.71,199155,17.7395337809708,17.8053402125907,17.5891190801253,17.5891190801253,211846.314362064,0.0,1.0
2024-12-27,18.2,19.07,18.13,18.88,280840,17.1096722211801,17.9275521570277,17.0438657895602,17.7489346997737,298736.757427341,0.0,1.0
2024-12-30,17.95,18.18,17.8,18.1,118633,16.874649251109,17.0908703835744,16.7336354690663,17.0156630331517,126192.984417738,0.0,1.0
2024-12-31,18.13,18.36,17.91,17.97,432580,17.2459855438214,17.4647707989278,17.0367126911109,17.0937871054865,454753.680505649,0.215,1.0
2025-01-02,17.95,18.4,17.885,18.1,101139,17.0747623006946,17.5028204085115,17.0129316851211,17.2174483366336,106323.298563644,0.0,1.0
2025-01-03,17.89,18.05,17.785,18.0,178646,17.0176878863191,17.1698863246539,16.9178076611618,17.1223243126743,187803.241036599,0.0,1.0
2025-01-06,17.62,18.17,17.62,18.17,298416,16.7608530216289,17.2840351534051,16.7608530216289,17.2840351534051,313712.548711855,0.0,1.0
2025-01-07,17.04,17.69,16.62,17.62,404946,16.209133682665,16.8274398384005,15.8096127820359,16.7608530216289,425703.185320728,0.0,1.0
2025-01-08,16.99,17.17,16.64,17.01,645851,16.1615716706853,16.3327949138121,15.8286375868278,16.1805964754772,678956.769402781,0.0,1.0
2025-01-10,15.75,16.85,15.6,16.85,196787,14.98203377359,16.0283980371423,14.8393477376511,16.0283980371423,206874.133167658,0.0,1.0
2025-01-13,16.02,16.04,15.3,15.7,293943,15.2388686382801,15.257893443072,14.5539756657731,14.9344717616104,309010.266560803,0.0,1.0
2025-01-14,16.83,16.895,15.94,16.0,158033,16.0093732323505,16.071203847924,15.1627694191127,15.2198438334883,166133.636301607,0.0,1.0
2025-01-15,16.78,17.42,16.77,17.08,102480,15.9618112203708,16.5706049737103,15.9522988179749,16.2471832922487,107733.037075729,0.0,1.0
2025-01-16,17.15,17.17,16.6528,16.75,125594,16.3137701090202,16.3327949138121,15.8408134618946,15.933274013183,132031.840929832,0.0,1.0
2025-01-17,16.99,17.65,16.94,17.24,313054,16.1615716706853,16.7893902288167,16.1140096587057,16.3993817305836,329100.880061528,0.0,1.0
2025-01-21,18.15,18.17,16.68,17.1,246314,17.2650103486132,17.2840351534051,15.8666871964115,16.2662080970406,258939.844791874,0.0,1.0
2025-01-22,17.27,18.175,17.25,18.1,216471,16.4279189377714,17.2887913546031,16.4088941329795,17.2174483366336,227567.118157886,0.0,1.0
2025-01-23,16.88,17.21,16.804,17.2,260544,16.0569352443301,16.3708445233958,15.984640986121,16.3613321209999,273899.2624108,0.0,1.0
2025-01-24,16.84,17.18,16.65,16.85,70719,16.0188856347464,16.342307316208,15.8381499892237,16.0283980371423,74343.9954035762,0.0,1.0
2025-01-27,17.55,17.56,16.85,16.91,104387,16.6942662048574,16.7037786072534,16.0283980371423,16.0854724515179,109737.788263312,0.0,1.0
2025-01-28,17.73,17.84,17.35,17.35,259580,16.8654894479842,16.9701258743394,16.5040181569388,16.5040181569388,272885.848595997,0.0,1.0
2025-01-29,17.32,17.74,17.19,17.74,83180,16.475480949751,16.8750018503801,16.3518197186039,16.8750018503801,87443.7355967914,0.0,1.0
2025-01-30,17.36,17.75,17.3,17.47,93264,16.5135305593348,16.884514252776,16.4564561449592,16.61816698569,98044.6328047501,0.0,1.0
2025-01-31,17.24,17.53,17.12,17.37,83858,16.3993817305836,16.6752414000656,16.2852329018324,16.5230429617307,88156.489296414,0.0,1.0
2025-02-03,17.13,17.16,16.82,17.15,90454,16.2947453042284,16.3232825114162,15.9998608299545,16.3137701090202,95090.5946101483,0.0,1.0
2025-02-04,17.69,17.77,17.05,17.08,114753,16.8274398384005,16.9035390575679,16.2186460850609,16.2471832922487,120635.140549874,0.0,1.0
2025-02-05,17.86,18.01,17.23,17.73,100598,16.9891506791313,17.1318367150702,16.3898693281877,16.8654894479842,105754.567366747,0.0,1.0
2025-02-06,17.83,17.98,17.78,17.84,58266,16.9606134719435,17.1032995078824,16.9130514599638,16.9701258743394,61252.6652835132,0.0,1.0
2025-02-07,17.68,17.78,17.37,17.78,62499,16.8179274360045,16.9130514599638,16.5230429617307,16.9130514599638,65702.6452400079,0.0,1.0
2025-02-10,17.53,17.8064,17.485,17.7,47815,16.6752414000656,16.9381642022891,16.6324355892839,16.8369522407964,50265.955969711,0.0,1.0
2025-02-11,17.88,17.92,17.45,17.45,50274,17.0081754839231,17.0462250935069,16.5991421808981,16.5991421808981,52851.0022047738,0.0,1.0
2025-02-12,17.77,17.93,17.65,17.7,67471,16.9035390575679,17.0557374959028,16.7893902288167,16.8369522407964,70929.5057039083,0.0,1.0
2025-02-13,17.67,18.0,17.59,17.82,96407,16.8084150336086,17.1223243126743,16.7323158144412,16.9511010695475,101348.7402943,0.0,1.0
2025-02-14,17.49,17.98,17.44,17.7,60486,16.6371917904819,17.1032995078824,16.5896297785022,16.8369522407964,63586.460583163,0.0,1.0
2025-02-18,17.56,17.575,17.265,17.45,101985,16.7037786072534,16.7180472108473,16.4231627365734,16.5991421808981,107212.663799456,0.0,1.0
2025-02-19,17.48,17.64,17.39,17.52,77961,16.6276793880859,16.7798778264208,16.5420677665226,16.6657289976696,81957.2141243261,0.0,1.0
2025-02-20,17.48,17.665,17.35,17.39,91696,16.6276793880859,16.8036588324106,16.5040181569388,16.5420677665226,96396.2584669797,0.0,1.0
2025-02-21,17.27,17.63,17.26,17.63,121152,16.4279189377714,16.7703654240249,16.4184065353755,16.7703654240249,127362.147812244,0.0,1.0
2025-02-24,17.36,17.42,17.06,17.2,183082,16.5135305593348,16.5706049737103,16.2281584874569,16.3613321209999,192466.626599323,0.0,1.0
2025-02-25,17.46,17.62,17.369,17.5,238306,16.6086545832941,16.7608530216289,16.5220917214911,16.6467041928778,250521.361566829,0.0,1.0
2025-02-26,16.91,17.45,16.91,17.45,95303,16.0854724515179,16.5991421808981,16.0854724515179,16.5991421808981,100188.150199339,0.0,1.0
2025-02-27,16.85,17.05,16.71,16.84,115131,16.0283980371423,16.2186460850609,15.8952244035993,16.0188856347464,121032.516506302,0.0,1.0
2025-02-28,17.1,17.1225,16.76,16.9,132857,16.2662080970406,16.2876110024314,15.942786415579,16.075960049122,139667.136092605,0.0,1.0
2025-03-03,16.8,17.175,16.78,17.16,96764,15.9808360251627,16.3375511150101,15.9618112203708,16.3232825114162,101724.039808703,0.0,1.0
2025-03-04,16.4,16.83,16.39,16.83,100789,15.6003399293255,16.0093732323505,15.5908275269295,16.0093732323505,105955.357863248,0.0,1.0
2025-03-05,16.41,16.5,16.23,16.42,114117,15.6098523317214,15.6954639532848,15.4386290885947,15.6193647341173,119966.539734299,0.0,1.0
2025-03-06,16.14,16.35,15.935,16.35,106788,15.3530174670313,15.5527779173458,15.1580132179147,15.5527779173458,112261.861468023,0.0,1.0
2025-03-07,16.05,16.275,15.97,16.14,146861,15.2674058454679,15.4814348993763,15.1913066263005,15.3530174670313,154388.969144991,0.0,1.0
2025-03-10,15.36,16.35,15.16,16.03,146698,14.6110500801487,15.5527779173458,14.4208020322301,15.2483810406761,154217.613904521,0.0,1.0
2025-03-11,15.09,15.405,14.93,15.4,264260,14.3542152154586,14.6538558909304,14.2020167771237,14.6490996897325,277805.741389854,0.0,1.0
2025-03-12,14.8,15.17,14.75,15.12,164060,14.0783555459766,14.4303144346261,14.030793533997,14.3827524226464,172469.575162414,0.0,1.0
2025-03-13,14.49,15.05,14.45,14.75,532243,13.7834710717028,14.3161656058749,13.7454214621191,14.030793533997,559525.320572769,0.0,1.0
2025-03-14,14.46,14.735,14.46,14.6,206672,13.754933864515,14.0165249304031,13.754933864515,13.888107498058,217265.829805964,0.0,1.0
2025-03-17,14.64,14.71,14.3,14.45,144750,13.9261571076418,13.9927439244133,13.6027354261801,13.7454214621191,152169.761092035,0.0,1.0
2025-03-18,14.38,14.8,14.33,14.53,113852,13.6788346453476,14.0783555459766,13.6312726333679,13.8215206812865,119687.956061143,0.0,1.0
2025-03-19,14.52,14.69,14.3711,14.45,156536,13.8120082788906,13.9737191196214,13.6703686072152,13.7454214621191,164559.90136306,0.0,1.0
2025-03-20,13.56,14.9,13.48,14.6,338352,12.8988176488813,14.1734795699359,12.8227184297139,13.888107498058,355695.633886096,0.0,1.0
2025-03-21,13.39,13.69,13.0,13.45,828438,12.7371068081505,13.0224788800284,12.3661231147092,12.7941812225261,870903.022725828,0.0,1.0
2025-03-24,13.4,13.69,13.26,13.59,344726,12.7466192105464,13.0224788800284,12.6134455770034,12.9273548560691,362396.359669866,0.0,1.0
2025-03-25,13.12,13.52,12.974,13.4,215849,12.4802719434604,12.8607680392976,12.3413908684798,12.7466192105464,226913.234970326,0.0,1.0
2025-03-26,13.05,13.41,12.96,13.12,121491,12.4136851266889,12.7561316129423,12.3280735051255,12.4802719434604,127718.524662055,0.0,1.0
2025-03-27,13.16,13.31,12.98,12.99,237110,12.5183215530441,12.661007588983,12.3470983099174,12.3566107123133,249264.055630622,0.0,1.0
2025-03-28,12.89,13.2,12.72,13.18,196045,12.261486688354,12.5563711626278,12.0997758476232,12.537346357836,206094.098882819,0.0,1.0
2025-03-31,12.79,12.92,12.64,12.74,372811,12.3708793159072,12.4966192933167,12.2257947265885,12.3225177861343,385441.694825096,0.215,1.0
2025-04-01,12.57,12.74,12.305,12.74,173159,12.1580885849064,12.3225177861343,11.9017724771101,12.3225177861343,179025.561032853,0.0,1.0
2025-04-02,12.72,12.8,12.3101,12.42,137089,12.3031731742251,12.3805516218618,11.9067053531469,12.0130039955877,141733.523157519,0.0,1.0
2025-04-03,12.04,12.43,11.93,12.4,153659,11.6454563693137,12.0226763015423,11.5390610038133,11.9936593836786,158864.90845262,0.0,1.0
2025-04-04,11.7,11.93,11.465,11.88,188102,11.316597966858,11.5390610038133,11.0892987769254,11.4906994740404,194474.824187029,0.0,1.0
2025-04-07,11.18,11.7,10.76,11.57,238037,10.8136380572199,11.316597966858,10.4074012071275,11.1908579894485,246101.602986718,0.0,1.0
2025-04-08,11.04,11.7,10.825,11.53,154433,10.6782257738558,11.316597966858,10.4702711958323,11.1521687656302,159665.131278111,0.0,1.0
2025-04-09,11.65,11.9,10.68,11.0,225484,11.2682364370851,11.5100440859496,10.3300227594909,10.6395365500374,233123.312123146,0.0,1.0
2025-04-10,11.19,11.74,10.67,11.5,186146,10.8233103631745,11.3552871906763,10.3203504535363,11.1231518477664,192452.555651288,0.0,1.0
2025-04-11,11.3,11.32,10.61,11.21,360789,10.9297057286748,10.949050340584,10.2623166178088,10.8426549750836,373012.394039479,0.0,1.0
2025-04-14,11.88,11.89,11.21,11.43,214298,11.4906994740404,11.500371779995,10.8426549750836,11.0554457060844,221558.334699429,0.0,1.0
2025-04-15,12.08,12.17,11.61,11.8,191577,11.684145593132,11.7711963467232,11.2295472132668,11.4133210264038,198067.555864789,0.0,1.0
2025-04-16,12.31,12.445,11.98,12.08,237729,11.9066086300874,12.0371847604742,11.5874225335862,11.684145593132,245783.168063912,0.0,1.0
2025-04-17,13.07,13.08,12.33,12.33,194161,12.6417038826354,12.65137618859,11.9259532419965,11.9259532419965,200739.100801574,0.0,1.0
2025-04-21,12.64,12.87,12.36,12.87,177687,12.2257947265885,12.4482577635438,11.9549701598603,12.4482577635438,183706.967949945,0.0,1.0
2025-04-22,12.19,12.78,12.13,12.76,248621,11.7905409586324,12.3612070099526,11.7325071229049,12.3418623980434,257044.184879498,0.0,1.0
2025-04-23,12.17,12.58,12.03,12.39,107278,11.7711963467232,12.167760890861,11.6357840633591,11.983987077724,110912.53782063,0.0,1.0
2025-04-24,12.47,12.5,12.15,12.21,98772,12.0613655253606,12.0903824432244,11.7518517348141,11.8098855705416,102118.35777717,0.0,1.0
2025-04-25,12.42,12.45,12.08,12.45,67390,12.0130039955877,12.0420209134515,11.684145593132,12.0420209134515,69673.1475580478,0.0,1.0
2025-04-28,12.6,12.61,12.285,12.45,77429,12.1871055027702,12.1967778087247,11.8824278652009,12.0420209134515,80052.2650581994,0.0,1.0
2025-04-29,12.38,12.61,12.21,12.53,58705,11.9743147717694,12.1967778087247,11.8098855705416,12.1193993610881,60693.9030626976,0.0,1.0
2025-04-30,12.44,12.5899,12.005,12.24,148285,12.0323486074969,12.177336473756,11.6116032984727,11.8389024884053,153308.839377431,0.0,1.0
2025-05-01,12.01,12.505,11.95,12.36,154768,11.61643945145,12.0952185962017,11.5584056157225,11.9549701598603,160011.480950644,0.0,1.0
2025-05-02,12.63,12.75,12.17,12.75,108170,12.2161224206339,12.3321900920889,11.7711963467232,12.3321900920889,111834.758441223,0.0,1.0
2025-05-05,12.51,12.63,12.465,12.54,59877,12.1000547491789,12.2161224206339,12.0565293723833,12.1290716670427,61905.6099767508,0.0,1.0
2025-05-06,11.9,12.19,11.65,11.76,224884,11.5100440859496,11.7905409586324,11.2682364370851,11.3746318025855,232502.984351447,0.0,1.0
2025-05-07,11.69,12.101,11.57,11.9,197231,11.3069256609034,11.7044574356366,11.1908579894485,11.5100440859496,203913.111233437,0.0,1.0
2025-05-08,11.59,11.785,11.23,11.23,173116,11.2102026013576,11.3988125674719,10.8619995869928,10.8619995869928,178981.104209215,0.0,1.0
2025-05-09,11.84,11.92,11.6,11.65,155684,11.4520102502221,11.5293886978588,11.2198749073122,11.2682364370851,160958.514682106,0.0,1.0
2025-05-12,12.0,12.34,11.955,12.23,172776,11.6067671454954,11.9356255479511,11.5632417686998,11.8292301824507,178629.585138585,0.0,1.0
2025-05-13,12.04,12.1625,11.75,12.12,220970,11.6454563693137,11.7639421172573,11.3649594966309,11.7228348169503,228456.379520727,0.0,1.0
2025-05-14,11.89,12.1,11.65,11.95,377876,11.500371779995,11.7034902050412,11.2682364370851,11.5584056157225,390678.295097861,0.0,1.0
2025-05-15,11.55,11.9481,11.44,11.8,182121,11.1715133775393,11.5565678775911,11.0651180120389,11.4133210264038,188291.190182805,0.0,1.0
2025-05-16,11.87,12.1,11.43,11.57,287937,11.4810271680859,11.7034902050412,11.0554457060844,11.1908579894485,297692.195999725,0.0,1.0
2025-05-19,11.74,11.99,11.635,11.75,170994,11.3552871906763,11.5970948395408,11.2537279781532,11.3649594966309,176787.211656638,0.0,1.0
2025-05-20,11.5,11.835,11.5,11.72,161951,11.1231518477664,11.4471740972448,11.1231518477664,11.3359425787672,167437.838257507,0.0,1.0
2025-05-21,11.27,11.525,11.1,11.46,217200,10.9006888108111,11.1473326126529,10.7362596095832,11.0844626239481,224558.653355215,0.0,1.0
2025-05-22,11.24,11.445,11.19,11.22,212719,10.8716718929474,11.0699541650162,10.8233103631745,10.8523272810382,219925.838780238,0.0,1.0
2025-05-23,11.23,11.28,11.12,11.185,305957,10.8619995869928,10.9103611167657,10.7556042214924,10.8184742101972,316322.7067431,0.0,1.0
2025-05-27,11.4,11.48,11.32,11.39,232391,11.0264287882206,11.1038072358573,10.949050340584,11.016756482266,240264.318655027,0.0,1.0
2025-05-28,11.35,11.435,11.3,11.42,183872,10.9780672584477,11.0602818590617,10.9297057286748,11.0457734001298,190101.513396548,0.0,1.0
2025-05-29,11.73,11.73,11.34,11.41,420725,11.3456148847217,11.3456148847217,10.9683949524931,11.0361010941752,434979.002913781,0.0,1.0
2025-05-30,11.51,11.7,11.45,11.7,187401,11.132824153721,11.316597966858,11.0747903179935,11.316597966858,193750.07457376,0.0,1.0
2025-06-02,11.33,11.44,11.195,11.44,174968,10.9587226465386,11.0651180120389,10.8281465161517,11.0651180120389,180895.849264527,0.0,1.0
2025-06-03,11.39,11.53,11.215,11.25,199791,11.016756482266,11.1521687656302,10.8474911280609,10.8813441989019,206559.843059355,0.0,1.0
2025-06-04,11.25,11.48,11.19,11.33,158656,10.8813441989019,11.1038072358573,10.8233103631745,10.9587226465386,164031.204911257,0.0,1.0
2025-06-05,11.5,11.6,11.2,11.26,258657,11.1231518477664,11.2198749073122,10.832982669129,10.8910165048565,267420.200740792,0.0,1.0
2025-06-06,11.64,11.8582,11.49,11.68,264709,11.2585641311305,11.4696138470595,11.1134795418118,11.2972533549489,273677.240198001,0.0,1.0
2025-06-09,11.93,12.11,11.555,11.64,301663,11.5390610038133,11.7131625109958,11.1763495305166,11.2585641311305,311883.227656973,0.0,1.0
2025-06-10,11.49,12.05,11.445,12.0,158140,11.1134795418118,11.6551286752683,11.0699541650162,11.6067671454954,163497.723027596,0.0,1.0
2025-06-11,11.57,11.71,11.49,11.54,188982,11.1908579894485,11.3262702728126,11.1134795418118,11.1618410715847,195384.638252188,0.0,1.0
2025-06-12,11.6,11.63,11.5,11.58,214832,11.2198749073122,11.248891825176,11.1231518477664,11.2005302954031,222110.426416241,0.0,1.0
2025-06-13,11.33,11.52,11.3101,11.49,157456,10.9587226465386,11.1424964596756,10.939474757689,11.1134795418118,162790.549367857,0.0,1.0
2025-06-16,11.54,11.66,11.41,11.5,319782,11.1618410715847,11.2779087430397,11.0361010941752,11.1231518477664,330616.092482678,0.0,1.0
2025-06-17,11.51,12.03,10.81,10.96,1386471,11.132824153721,11.6357840633591,10.4557627369004,10.6008473262191,1433444.1099266,0.0,1.0
2025-06-18,11.6,11.76,11.32,11.4,352108,11.2198749073122,11.3746318025855,10.949050340584,11.0264287882206,364037.285062607,0.0,1.0
2025-06-20,11.58,11.8499,11.56,11.65,507277,11.2005302954031,11.4615858331172,11.1811856834939,11.2682364370851,524463.351740668,0.0,1.0
2025-06-23,11.81,11.87,11.425,11.6,219456,11.4229933323584,11.4810271680859,11.0506095531071,11.2198749073122,226891.085776805,0.0,1.0
2025-06-24,11.97,12.29,11.66,11.87,370777,11.5777502276317,11.8872640181782,11.2779087430397,11.4810271680859,383338.783679034,0.0,1.0
2025-06-25,11.53,12.0599,11.51,11.93,265077,11.1521687656302,11.6647042581633,11.132824153721,11.5390610038133,274057.707897975,0.0,1.0
2025-06-26,11.73,11.8363,11.59,11.63,245906,11.3456148847217,11.4484314970189,11.2102026013576,11.248891825176,254237.201712559,0.0,1.0
2025-06-27,12.38,12.38,11.7,11.78,1061238,11.9743147717694,11.9743147717694,11.316597966858,11.3939764144946,1097192.33963804,0.0,1.0
2025-06-30,12.0,12.35,11.75,12.18,288362,11.8147217235189,12.1593177737882,11.5685816876122,11.9919425493716,292884.088256746,0.215,1.0
2025-07-01,12.25,12.26,11.9,12.22,282840,12.0608617594255,12.0707073608618,11.7162657091562,12.0313249551167,287275.492341357,0.0,1.0
2025-07-02,12.53,12.56,12.205,12.26,167263,12.3365385996409,12.3660754039497,12.0165565529623,12.0707073608618,169886.015681984,0.0,1.0
2025-07-03,12.48,12.595,12.27,12.49,120995,12.2873105924596,12.4005350089767,12.080552962298,12.2971561938959,122892.441648432,0.0,1.0
2025-07-07,11.72,12.475,11.6172,12.43,380375,11.5390448833034,12.2823877917415,11.4378321005386,12.2380825852783,386340.034646244,0.0,1.0
2025-07-08,11.86,12.1,11.69,11.69,269305,11.6768833034111,11.9131777378815,11.5095080789946,11.5095080789946,273528.236688549,0.0,1.0
2025-07-09,11.92,12.0,11.8,11.88,104321,11.7359569120287,11.8147217235189,11.6178096947935,11.6965745062837,105956.960247994,0.0,1.0
2025-07-10,12.16,12.16,11.81,11.95,195474,11.9722513464991,11.9722513464991,11.6276552962298,11.7654937163375,198539.420131291,0.0,1.0
2025-07-11,12.38,12.4,11.73,11.87,254044,12.1888545780969,12.2085457809695,11.5488904847397,11.6867289048474,258027.913931438,0.0,1.0
2025-07-14,12.51,12.56,12.07,12.35,228430,12.3168473967684,12.3660754039497,11.8836409335727,12.1593177737882,232012.235594457,0.0,1.0
2025-07-15,12.03,12.49,12.025,12.48,195940,11.8442585278276,12.2971561938959,11.8393357271095,12.2873105924596,199012.727935814,0.0,1.0
2025-07-16,12.19,12.2949,12.0,12.15,106951,12.0017881508079,12.1050685098743,11.8147217235189,11.9624057450628,108628.203865791,0.0,1.0
2025-07-17,12.16,12.25,12.075,12.11,85900,11.9722513464991,12.0608617594255,11.8885637342908,11.9230233393178,87247.0824215901,0.0,1.0
2025-07-18,12.23,12.24,12.02,12.24,84774,12.041170556553,12.0510161579892,11.8344129263914,12.0510161579892,86103.4245076584,0.0,1.0
2025-07-21,12.42,12.45,12.3,12.41,80235,12.228236983842,12.2577737881508,12.1100897666068,12.2183913824057,81493.2439824946,0.0,1.0
2025-07-22,12.63,12.65,12.37,12.37,154617,12.4349946140036,12.4546858168761,12.1790089766607,12.1790089766607,157041.70131291,0.0,1.0
2025-07-23,12.72,12.77,12.42,12.7,245899,12.52360502693,12.5728330341113,12.228236983842,12.5039138240575,249755.184172137,0.0,1.0
2025-07-24,12.57,12.75,12.51,12.68,99649,12.375921005386,12.5531418312388,12.3168473967684,12.4842226211849,101211.694018964,0.0,1.0
2025-07-25,12.86,12.86,12.44,12.58,112933,12.6614434470377,12.6614434470377,12.2479281867145,12.3857666068223,114704.0134938,0.0,1.0
2025-07-28,12.25,12.91,12.25,12.81,124473,12.0608617594255,12.710671454219,12.0608617594255,12.6122154398564,126424.983588621,0.0,1.0
2025-07-29,12.56,12.69,12.21,12.35,99205,12.3660754039497,12.4940682226212,12.0214793536804,12.1593177737882,100760.731218089,0.0,1.0
2025-07-30,12.08,12.745,11.885,12.62,202877,11.893486535009,12.5482190305206,11.7014973070018,12.4251490125673,206058.513858497,0.0,1.0
2025-07-31,11.77,12.08,11.68,11.85,193796,11.5882728904847,11.893486535009,11.4996624775583,11.6670377019749,196835.105762218,0.0,1.0
2025-08-01,11.3,11.77,11.19,11.68,452049,11.1255296229803,11.5882728904847,11.0172280071813,11.4996624775583,459138.025164112,0.0,1.0
2025-08-04,11.69,11.755,11.42,11.42,154125,11.5095080789946,11.5735044883303,11.2436768402154,11.2436768402154,156541.985776805,0.0,1.0
2025-08-05,11.92,11.93,11.59,11.67,105521,11.7359569120287,11.745802513465,11.411052064632,11.4898168761221,107175.778628738,0.0,1.0
2025-08-06,12.05,12.13,11.8655,11.93,248891,11.8639497307002,11.9427145421903,11.6822983842011,11.745802513465,252794.104668125,0.0,1.0
2025-08-07,12.1,12.24,12.01,12.24,192167,11.9131777378815,12.0510161579892,11.8245673249551,12.0510161579892,195180.559810358,0.0,1.0
2025-08-08,12.32,12.4,12.17,12.22,207510,12.1297809694794,12.2085457809695,11.9820969479354,12.0313249551167,210764.168490152,0.0,1.0
2025-08-11,11.77,12.43,11.77,12.34,208504,11.5882728904847,12.2380825852783,11.5882728904847,12.1494721723519,211773.756382203,0.0,1.0
2025-08-12,12.11,12.2,11.8,11.93,110540,11.9230233393178,12.0116337522442,11.6178096947935,11.745802513465,112273.4865062,0.0,1.0
2025-08-13,12.31,12.42,12.01,12.42,243708,12.1199353680431,12.228236983842,11.8245673249551,12.228236983842,247529.824945295,0.0,1.0
2025-08-14,12.78,13.26,12.4,12.69,316472,12.5826786355476,13.0552675044883,12.2085457809695,12.4940682226212,321434.908825674,0.0,1.0
2025-08-15,12.37,12.905,12.355,12.84,113500,12.1790089766607,12.7057486535009,12.1642405745063,12.6417522441652,115279.905178701,0.0,1.0
2025-08-18,12.66,12.99,12.38,12.38,165293,12.4645314183124,12.7894362657092,12.1888545780969,12.1888545780969,167885.122173596,0.0,1.0
2025-08-19,13.02,13.15,12.64,12.64,157466,12.818973070018,12.9469658886894,12.4448402154399,12.4448402154399,159935.379285193,0.0,1.0
2025-08-20,13.18,13.3,12.965,13.14,342205,12.9765026929982,13.0946499102334,12.7648222621185,12.9371202872531,347571.453318746,0.0,1.0
2025-08-21,13.29,13.46,13.07,13.1,306087,13.0848043087971,13.2521795332136,12.8682010771993,12.8977378815081,310887.05142232,0.0,1.0
2025-08-22,13.78,13.89,13.425,13.49,240490,13.5672387791741,13.6755403949731,13.2177199281867,13.2817163375224,244261.360320934,0.0,1.0
2025-08-25,13.46,13.88,13.44,13.83,140459,13.2521795332136,13.6656947935368,13.2324883303411,13.6164667863555,142661.6757841,0.0,1.0
2025-08-26,13.24,13.52,13.225,13.45,114233,13.0355763016158,13.3112531418312,13.0208078994614,13.2423339317774,116024.400072939,0.0,1.0
2025-08-27,13.42,13.56,13.23,13.31,70858,13.2127971274686,13.3506355475763,13.0257307001795,13.1044955116697,71969.1940189642,0.0,1.0
2025-08-28,13.5,13.595,13.17,13.42,240522,13.2915619389587,13.3850951526032,12.9666570915619,13.2127971274686,244293.86214442,0.0,1.0
2025-08-29,13.37,13.615,13.29,13.55,162028,13.1635691202873,13.4047863554758,13.0848043087971,13.34078994614,164568.920495988,0.0,1.0
2025-09-02,13.01,13.419,12.89,13.32,219496,12.8091274685817,13.211812567325,12.6909802513465,13.1143411131059,222938.132749817,0.0,1.0
2025-09-03,13.24,13.26,12.85,12.98,180654,13.0355763016158,13.0552675044883,12.6515978456014,12.7795906642729,183487.013129103,0.0,1.0
2025-09-04,13.24,13.42,13.1601,13.26,165071,13.0355763016158,13.2127971274686,12.95690994614,13.0552675044883,167659.640773158,0.0,1.0
2025-09-05,13.41,13.49,13.225,13.35,116624,13.2029515260323,13.2817163375224,13.0208078994614,13.1438779174147,118452.895696572,0.0,1.0
2025-09-08,13.4,13.46,13.16,13.29,120486,13.1931059245961,13.2521795332136,12.9568114901257,13.0848043087971,122375.459518599,0.0,1.0
2025-09-09,13.4,13.51,13.305,13.37,107552,13.1931059245961,13.301407540395,13.0995727109515,13.1635691202873,109238.628738147,0.0,1.0
2025-09-10,13.57,13.6,13.28,13.35,189090,13.3604811490126,13.3900179533214,13.0749587073609,13.1438779174147,192055.306345733,0.0,1.0
2025-09-11,13.76,13.88,13.57,13.58,99184,13.5475475763016,13.6656947935368,13.3604811490126,13.3703267504488,100739.401896426,0.0,1.0
2025-09-12,13.69,13.889,13.61,13.68,77713,13.4786283662478,13.6745558348294,13.3998635547576,13.4687827648115,78931.694018964,0.0,1.0
2025-09-15,13.68,13.94,13.6,13.75,112960,13.4687827648115,13.7247684021544,13.3900179533214,13.5377019748654,114731.436907367,0.0,1.0
2025-09-16,13.56,13.7,13.53,13.65,111318,13.3506355475763,13.488473967684,13.3210987432675,13.4392459605027,113063.687089716,0.0,1.0
2025-09-17,13.28,13.7599,13.21,13.58,234789,13.0749587073609,13.5474491202873,13.006039497307,13.3703267504488,238470.957330415,0.0,1.0
2025-09-18,13.59,13.68,13.16,13.37,201816,13.3801723518851,13.4687827648115,12.9568114901257,13.1635691202873,204980.875273523,0.0,1.0
2025-09-19,13.76,13.96,13.49,13.49,557084,13.5475475763016,13.7444596050269,13.2817163375224,13.2817163375224,565820.182348651,0.0,1.0
2025-09-22,13.54,13.76,13.53,13.61,141161,13.3309443447038,13.5475475763016,13.3210987432675,13.3998635547576,143374.684536834,0.0,1.0
2025-09-23,13.5,13.91,13.41,13.61,100752,13.2915619389587,13.6952315978456,13.2029515260323,13.3998635547576,102331.991247265,0.0,1.0
2025-09-24,13.53,13.59,13.375,13.59,108937,13.3210987432675,13.3801723518851,13.1684919210054,13.3801723518851,110645.348285923,0.0,1.0
2025-09-25,13.37,13.48,13.32,13.48,79105,13.1635691202873,13.2718707360862,13.1143411131059,13.2718707360862,80345.523340627,0.0,1.0
2025-09-26,13.61,13.785,13.39,13.5,58074,13.3998635547576,13.5721615798923,13.1832603231598,13.2915619389587,58984.7155361052,0.0,1.0
2025-09-29,13.57,13.65,13.41,13.65,135982,13.3604811490126,13.4392459605027,13.2029515260323,13.4392459605027,138114.46754194,0.0,1.0
2025-09-30,13.71,13.86,13.17,13.26,146263,13.71,13.86,13.17,13.26,146263,0.215,1.0
2025-10-01,13.74,13.9,13.67,13.69,100701,13.74,13.9,13.67,13.69,100701,0.0,1.0
2025-10-02,13.64,14.025,13.63,13.85,125512,13.64,14.025,13.63,13.85,125512,0.0,1.0
2025-10-03,13.91,13.98,13.67,13.67,88174,13.91,13.98,13.67,13.67,88174,0.0,1.0
2025-10-06,13.75,14.18,13.565,13.97,270546,13.75,14.18,13.565,13.97,270546,0.0,1.0
2025-10-07,13.71,13.88,13.525,13.75,164341,13.71,13.88,13.525,13.75,164341,0.0,1.0
2025-10-08,13.75,13.83,13.61,13.71,82927,13.75,13.83,13.61,13.71,82927,0.0,1.0
2025-10-09,13.7,13.875,13.66,13.75,68810,13.7,13.875,13.66,13.75,68810,0.0,1.0
2025-10-10,13.44,13.8099,13.27,13.79,212037,13.44,13.8099,13.27,13.79,212037,0.0,1.0
2025-10-13,13.85,13.88,13.555,13.64,128438,13.85,13.88,13.555,13.64,128438,0.0,1.0
2025-10-14,14.07,14.195,13.4769,13.58,135101,14.07,14.195,13.4769,13.58,135101,0.0,1.0
2025-10-15,14.36,14.38,14.07,14.11,142410,14.36,14.38,14.07,14.11,142410,0.0,1.0
2025-10-16,14.5,14.67,14.3,14.43,115085,14.5,14.67,14.3,14.43,115085,0.0,1.0
2025-10-17,14.03,14.48,14.0,14.48,102916,14.03,14.48,14.0,14.48,102916,0.0,1.0
2025-10-20,14.07,14.23,13.925,14.08,75333,14.07,14.23,13.925,14.08,75333,0.0,1.0
2025-10-21,13.75,14.25,13.72,14.07,273346,13.75,14.25,13.72,14.07,273346,0.0,1.0
2025-10-22,13.94,14.01,13.685,13.8,101179,13.94,14.01,13.685,13.8,101179,0.0,1.0
2025-10-23,13.99,14.17,13.75,13.98,73994,13.99,14.17,13.75,13.98,73994,0.0,1.0
2025-10-24,14.23,14.33,13.97,14.14,92871,14.23,14.33,13.97,14.14,92871,0.0,1.0
2025-10-27,13.98,14.22,13.7548,14.22,57727,13.98,14.22,13.7548,14.22,57727,0.0,1.0
2025-10-28,13.92,13.975,13.6575,13.9,90538,13.92,13.975,13.6575,13.9,90538,0.0,1.0
2025-10-29,13.5,13.97,13.435,13.95,107217,13.5,13.97,13.435,13.95,107217,0.0,1.0
2025-10-30,13.34,13.475,13.27,13.27,66025,13.34,13.475,13.27,13.27,66025,0.0,1.0
2025-10-31,13.3,13.375,13.105,13.28,193288,13.3,13.375,13.105,13.28,193288,0.0,1.0
2025-11-03,13.3,13.49,12.965,13.26,72789,13.3,13.49,12.965,13.26,72789,0.0,1.0
2025-11-04,13.11,13.42,13.08,13.13,95795,13.11,13.42,13.08,13.13,95795,0.0,1.0
2025-11-05,13.15,13.34,13.105,13.19,82463,13.15,13.34,13.105,13.19,82463,0.0,1.0
2025-11-06,13.02,13.16,12.885,13.16,84667,13.02,13.16,12.885,13.16,84667,0.0,1.0
2025-11-07,13.07,13.17,12.905,13.08,78945,13.07,13.17,12.905,13.08,78945,0.0,1.0
2025-11-10,13.21,13.25,12.96,12.96,78476,13.21,13.25,12.96,12.96,78476,0.0,1.0
2025-11-11,13.62,13.65,13.1751,13.25,104761,13.62,13.65,13.1751,13.25,104761,0.0,1.0
2025-11-12,13.61,13.85,13.36,13.56,107104,13.61,13.85,13.36,13.56,107104,0.0,1.0
2025-11-13,13.84,14.36,13.5601,14.0,215850,13.84,14.36,13.5601,14.0,215850,0.0,1.0
2025-11-14,14.23,14.31,13.53,13.67,221563,14.23,14.31,13.53,13.67,221563,0.0,1.0
2025-11-17,14.42,14.48,14.15,14.2,181004,14.42,14.48,14.15,14.2,181004,0.0,1.0
2025-11-18,14.5,14.75,14.3287,14.44,116923,14.5,14.75,14.3287,14.44,116923,0.0,1.0
2025-11-19,14.61,14.85,14.33,14.33,145524,14.61,14.85,14.33,14.33,145524,0.0,1.0
2025-11-20,13.67,14.85,13.64,14.72,116480,13.67,14.85,13.64,14.72,116480,0.0,1.0
2025-11-21,14.66,14.75,13.61,13.75,302613,14.66,14.75,13.61,13.75,302613,0.0,1.0
2025-11-24,14.59,14.9221,14.4161,14.67,179354,14.59,14.9221,14.4161,14.67,179354,0.0,1.0
2025-11-25,15.2,15.74,14.9607,15.1,229563,15.2,15.74,14.9607,15.1,229563,0.0,1.0
2025-11-26,15.36,15.45,15.175,15.22,134347,15.36,15.45,15.175,15.22,134347,0.0,1.0