date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-21,19.853,19.98,19.75,19.9,37306,10.1841044759408,10.2492523764316,10.1312679897159,10.2082143288783,72724.7073858775,0.0,1.0
2024-05-22,19.1,19.73,19.04,19.73,50821,9.79783385334553,10.1210084778276,9.76705531768057,10.1210084778276,99070.9900299601,0.0,1.0
2024-05-23,18.6702,19.11,18.62,19.11,64004,9.57735694286553,9.80296360928969,9.55160556802585,9.80296360928969,124770.068394513,0.0,1.0
2024-05-24,18.959,19.04,18.9,18.98,20746,9.72550429453287,9.76705531768057,9.69523873446233,9.73627678201561,40442.4698286447,0.0,1.0
2024-05-28,19.3071,19.339,19.2,19.3,36420,9.90407109894908,9.92043502041095,9.84913141278713,9.90042897222873,70997.5297001465,0.0,1.0
2024-05-29,19.0151,19.68,19.0151,19.68,23188,9.75428222537961,10.0953596981068,9.75428222537961,10.0953596981068,45202.9302220482,0.0,1.0
2024-05-30,19.1978,19.29,19.07,19.07,14257,9.84800286647942,9.89529921628457,9.78244458551305,9.78244458551305,27792.7452206202,0.0,1.0
2024-05-31,19.1199,19.36,18.94,19.35,18889,9.80804206767441,9.93120750789369,9.71575775823897,9.92607775194953,36822.414566339,0.0,1.0
2024-06-03,19.1745,19.26,19.07,19.26,22449,9.83605053512952,9.87990994845209,9.78244458551305,9.87990994845209,43762.3158769519,0.0,1.0
2024-06-04,18.63,19.04,18.5,19.04,21172,9.55673532397001,9.76705531768057,9.49004849669593,9.76705531768057,41272.9186933416,0.0,1.0
2024-06-05,18.8968,18.9214,18.56,18.75,75427,9.6935972125602,9.70621641218283,9.52082703236089,9.61829239529993,147038.18431337,0.0,1.0
2024-06-06,19.3703,19.4,19.0,19.07,26941,9.93649115651617,9.95172653167033,9.74653629390393,9.78244458551305,52519.0677553994,0.0,1.0
2024-06-07,18.26,19.18,18.118,19.18,81727,9.36693435403609,9.83887190089881,9.29409181962902,9.83887190089881,159319.470340579,0.0,1.0
2024-06-10,18.585,18.63,18.32,18.46,21650,9.53365142222129,9.55673532397001,9.39771288970105,9.46952947291929,42204.736903025,0.0,1.0
2024-06-11,18.4417,18.48,18.3,18.46,56301,9.46014201954148,9.47978898480761,9.38745337781273,9.46952947291929,109753.759463151,0.0,1.0
2024-06-12,18.6373,18.8417,18.59,18.78,24157,9.56048004580925,9.66533225730788,9.53621630019337,9.63368166313241,47091.9089776617,0.0,1.0
2024-06-13,18.2151,18.63,18.1,18.57,31482,9.34390174984681,9.55673532397001,9.28485825892953,9.52595678830505,61371.3407473919,0.0,1.0
2024-06-14,18.3345,18.37,18.15,18.37,13081,9.40515103582008,9.42336166942185,9.31050703865033,9.42336166942185,25500.2384955414,0.0,1.0
2024-06-17,18.2806,18.35,18.09,18.33,22948,9.37750165128106,9.41310215753353,9.27972850298537,9.40284264564521,44735.071706726,0.0,1.0
2024-06-18,18.52,18.57,18.25,18.25,12452,9.50030800858425,9.52595678830505,9.36180459809193,9.36180459809193,24274.0593033011,0.0,1.0
2024-06-20,18.8194,18.83,18.64,18.68,17250,9.6538929015524,9.65933044285321,9.56186507991417,9.58238410369081,33627.3307887844,0.0,1.0
2024-06-21,18.7057,18.87,18.69,18.87,11304,9.5955675764673,9.67984946662985,9.58751385963497,9.67984946662985,22036.1360716764,0.0,1.0
2024-06-24,18.81,18.9473,18.79,18.83,55339,9.64907093096489,9.71950248007821,9.63881141907657,9.65933044285321,107878.426580901,0.0,1.0
2024-06-25,18.7251,18.93,18.7059,18.93,22542,9.60551930299897,9.71062800229481,9.59567017158619,9.71062800229481,43943.6110516393,0.0,1.0
2024-06-26,18.7237,18.749,18.5,18.71,24822,9.60480113716679,9.61777941970552,9.49004849669593,9.59777337152329,48388.2669472003,0.0,1.0
2024-06-27,18.93,19.08,18.9,18.93,17493,9.71062800229481,9.78757434145721,9.69523873446233,9.71062800229481,34101.0375355481,0.0,1.0
2024-06-28,18.8939,19.09,18.8179,19.02,21606,9.69210958333639,9.79270409740137,9.65312343816078,9.75679580579225,42118.9628418826,0.0,1.0
2024-07-01,18.89,19.11,18.8795,19.11,31003,9.69010897851817,9.80296360928969,9.6847227347768,9.80296360928969,60437.573127228,0.0,1.0
2024-07-02,18.9771,19.09,18.82,18.93,29952,9.7347891527918,9.79270409740137,9.65420068690905,9.71062800229481,58388.7427122128,0.0,1.0
2024-07-03,19.23,19.3371,19.18,19.18,84532,9.86452068061961,9.91946036678156,9.83887190089881,9.83887190089881,164787.566738407,0.0,1.0
2024-07-05,18.75,19.01,18.6,19.01,57597,10.0265696708956,10.165604770332,9.94635711352846,10.165604770332,107708.197863002,0.7959,1.0
2024-07-08,18.74,18.83,18.5801,18.71,57517,10.0212221670711,10.0693497014914,9.93571558091775,10.0051796555977,107558.595351951,0.0,1.0
2024-07-09,18.78,18.8,18.65,18.78,53732,10.0426121823691,10.053307190018,9.97309463265085,10.0426121823691,100480.52654782,0.0,1.0
2024-07-10,18.92,18.95,18.8315,18.85,36991,10.1174772359117,10.1335197473852,10.0701518270651,10.0800447091404,69174.3310788812,0.0,1.0
2024-07-11,19.08,19.08,18.945,19.02,30127,10.2030372971034,10.2030372971034,10.1308459954729,10.1709522741565,56338.4356306519,0.0,1.0
2024-07-12,19.11,19.13,18.91,19.01,43769,10.2190798085768,10.2297748162258,10.1121297320873,10.165604770332,81849.4038277296,0.0,1.0
2024-07-15,19.04,19.25,18.96,19.25,50464,10.1816472818055,10.2939448621195,10.1388672512097,10.2939448621195,94369.2639713617,0.0,1.0
2024-07-16,19.45,19.45,19.1,19.1,40410,10.4008949386091,10.4008949386091,10.2137323047523,10.2137323047523,75567.9683949492,0.0,1.0
2024-07-17,19.21,19.55,19.21,19.55,48548,10.2725548468216,10.4543699768538,10.2725548468216,10.4543699768538,90786.2838316755,0.0,1.0
2024-07-18,19.01,19.3,18.97,19.3,36769,10.165604770332,10.3206823812419,10.1442147550341,10.3206823812419,68759.184110713,0.0,1.0
2024-07-19,18.84,18.95,18.54,18.65,776978,10.0746972053159,10.1335197473852,9.91427209058159,9.97309463265085,1452973.24789832,0.0,1.0
2024-07-22,18.87,18.89,18.66,18.77,33106,10.0907397167894,10.1014347244383,9.97844213647532,10.0372646785446,61909.2591359364,0.0,1.0
2024-07-23,18.88,18.89,18.7429,18.81,38138,10.0960872206138,10.1014347244383,10.0227729431802,10.0586546938425,71319.2570810837,0.0,1.0
2024-07-24,18.795,19.165,18.795,18.99,38689,10.0506334381058,10.2484910796114,10.0506334381058,10.1549097626831,72349.6443759514,0.0,1.0
2024-07-25,18.32,18.5,18.13,18.5,49892,9.79662700644308,9.89288207528368,9.69502443377801,9.89288207528368,93299.6060173428,0.0,1.0
2024-07-26,18.4,18.5,18.35,18.43,43488,9.8394070370389,9.89288207528368,9.81266951791652,9.85544954851234,81323.9250076607,0.0,1.0
2024-07-29,18.54,18.54,18.3001,18.54,29387,9.91427209058159,9.91427209058159,9.78598547383237,9.91427209058159,54954.6124034245,0.0,1.0
2024-07-30,18.65,18.68,18.44,18.54,55141,9.97309463265085,9.98913714412428,9.86079705233682,9.91427209058159,103115.400773717,0.0,1.0
2024-07-31,18.97,19.0,18.75,18.75,57441,10.1442147550341,10.1602572665076,10.0265696708956,10.0265696708956,107416.472966452,0.0,1.0
2024-08-01,18.85,18.98,18.69,18.93,34087,10.0800447091404,10.1495622588586,9.99448464794876,10.1228247397362,63743.7599277071,0.0,1.0
2024-08-02,18.6,19.13,18.4201,18.97,71022,9.94635711352846,10.2297748162258,9.85015551972611,10.1442147550341,132813.369248852,0.0,1.0
2024-08-05,18.17,18.24,17.5,17.51,68594,9.71641444907592,9.75384697584726,9.35813169283592,9.36347919666039,128272.933038435,0.0,1.0
2024-08-06,18.32,18.46,17.92,18.02,43070,9.79662700644308,9.87149205998577,9.58272685346398,9.63620189170875,80542.2518874159,0.0,1.0
2024-08-07,17.3,17.91,17.17,17.88,76030,9.56096251289835,9.89808315641674,9.48911712985345,9.88150345263714,137571.818551276,0.5793,1.0
2024-08-08,17.66,17.72,17.25,17.44,70969,9.75991895825346,9.79307836581265,9.5333296732657,9.63833446386979,128414.236364139,0.0,1.0
2024-08-09,17.76,17.76,17.55,17.68,19216,9.81518463751877,9.81518463751877,9.69912671106163,9.77097209410653,34770.2231393044,0.0,1.0
2024-08-12,18.04,18.09,17.82,17.82,36036,9.96992853946164,9.99756137909429,9.84834404507796,9.84834404507796,65205.0250337204,0.0,1.0
2024-08-13,18.14,18.16,18.06,18.06,24911,10.0251942187269,10.03624735458,9.9809816753147,9.9809816753147,45074.9910815578,0.0,1.0
2024-08-14,18.15,18.1899,18.07,18.17,43571,10.0307207866535,10.0527717926803,9.98650824324123,10.0417739225065,78839.1648835672,0.0,1.0
2024-08-15,18.23,18.23,18.14,18.15,29950,10.0749333300657,10.0749333300657,10.0251942187269,10.0307207866535,54192.7655611037,0.0,1.0
2024-08-16,18.32,18.32,18.2,18.2,87758,10.1246724414045,10.1246724414045,10.0583536262861,10.0583536262861,158792.945579677,0.0,1.0
2024-08-19,18.51,18.5292,18.25,18.26,98418,10.2296772320086,10.2402882424275,10.0859864659188,10.0915130338453,178081.589348671,0.0,1.0
2024-08-20,18.62,18.67,18.56,18.63,35969,10.2904694792004,10.3181023188331,10.2573100716412,10.295996047127,65083.7924696941,0.0,1.0
2024-08-21,18.7,18.7,18.574,18.65,28047,10.3346820226127,10.3346820226127,10.2650472667384,10.30704918298,50749.3988544997,0.0,1.0
2024-08-22,18.56,18.65,18.4999,18.65,42640,10.2573100716412,10.30704918298,10.2240953984028,10.30704918298,77154.5750759754,0.0,1.0
2024-08-23,18.78,18.78,18.575,18.64,29482,10.3788945660249,10.3788945660249,10.265599923531,10.3015226150535,53345.9470541722,0.0,1.0
2024-08-26,18.93,18.95,18.7002,18.95,31912,10.4617930849229,10.4728462207759,10.3347925539712,10.4728462207759,57742.8893017006,0.0,1.0
2024-08-27,18.81,18.81,18.56,18.71,22808,10.3954742698045,10.3954742698045,10.2573100716412,10.3402085905392,41269.7361241286,0.0,1.0
2024-08-28,18.44,18.62,18.3,18.62,32391,10.1909912565229,10.2904694792004,10.1136193055514,10.2904694792004,58609.6116624274,0.0,1.0
2024-08-29,18.63,18.7518,18.48,18.48,23825,10.295996047127,10.3633096444721,10.213097528229,10.213097528229,43109.9378795755,0.0,1.0
2024-08-30,18.57,18.68,18.44,18.68,14028,10.2628366395678,10.3236288867596,10.1909912565229,10.3236288867596,25382.8419128934,0.0,1.0
2024-09-03,18.01,18.36,17.816,18.36,45761,9.95334883568204,10.1467787131106,9.84613341790734,10.1467787131106,82801.8412301056,0.0,1.0
2024-09-04,17.84,17.99,17.56,17.88,144083,9.85939718093102,9.94229569982898,9.70465327898815,9.88150345263714,260709.72421838,0.0,1.0
2024-09-05,17.94,18.088,17.932,18.0,51379,9.91466286019633,9.99645606550898,9.9102416058551,9.94782226775551,92967.2821957909,0.0,1.0
2024-09-06,17.06,17.43,17.0,17.43,56315,9.76047161504611,9.97215827961628,9.72614404781852,9.97215827961628,98431.0940998993,0.601,1.0
2024-09-09,17.27,17.28,17.155,17.2,34715,9.8806181003427,9.8863393615473,9.81482359648981,9.8405692719105,60677.1807098997,0.0,1.0
2024-09-10,17.47,17.47,17.1516,17.24,21249,9.99504332443468,9.99504332443468,9.81287836768024,9.8634543167289,37140.412297412,0.0,1.0
2024-09-11,17.53,17.53,17.17,17.35,16500,10.0293708916623,10.0293708916623,9.82340548829671,9.92638818997949,28839.794950694,0.0,1.0
2024-09-12,17.88,17.91,17.74,17.74,30830,10.2296150338232,10.246778817437,10.1495173769589,10.1495173769589,53886.719898782,0.0,1.0
2024-09-13,17.96,18.0,17.86,18.0,43984,10.27538512346,10.2982701682784,10.218172511414,10.2982701682784,76878.1540067475,0.0,1.0
2024-09-16,17.93,17.9724,17.779515,17.94,45022,10.2582213398462,10.2824794873537,10.1721249406088,10.2639426010508,78692.4392891003,0.0,1.0
2024-09-17,17.7545,17.9457,17.73,17.85,63022,10.1578132057055,10.2672037199375,10.1437961157543,10.2124512502094,110154.033780767,0.0,1.0
2024-09-18,17.6296,18.28,17.6296,17.77,61272,10.0863546532601,10.4584654820072,10.0863546532601,10.1666811605727,107095.267649632,0.0,1.0
2024-09-19,17.89,18.09,17.79,18.02,41929,10.2353362950278,10.3497615191198,10.1781236829819,10.3097126906876,73286.2886356156,0.0,1.0
2024-09-20,18.2806,18.32,18.1099,18.26,37205,10.4588087576795,10.4813505268256,10.361146828917,10.447022959598,65029.3679479135,0.0,1.0
2024-09-23,18.25,18.52,18.25,18.35,79383,10.4413016983934,10.5957757509176,10.4413016983934,10.4985143104394,138750.87530733,0.0,1.0
2024-09-24,18.66,18.685,18.3346,18.43,32009,10.675873407782,10.6901765607935,10.4897035681843,10.5442844000762,55947.4543379858,0.0,1.0
2024-09-25,18.655,18.7299,18.6107,18.67,19114,10.6730127771797,10.7158650236021,10.6476675900433,10.6815946689866,33408.7176174282,0.0,1.0
2024-09-26,18.76,18.8,18.645,18.75,38867,10.733086019828,10.7559710646464,10.6672915159751,10.7273647586234,67934.3218393105,0.0,1.0
2024-09-27,18.42,18.91,18.39,18.91,43529,10.5385631388716,10.818904937897,10.5213993552578,10.818904937897,76082.8748126523,0.0,1.0
2024-09-30,18.23,18.39,18.02,18.39,34688,10.4298591759842,10.5213993552578,10.3097126906876,10.5213993552578,60629.9883181623,0.0,1.0
2024-10-01,18.4751,18.55,18.3199,18.4,25410,10.5700872881089,10.6129395345314,10.4812933142136,10.5271206164624,44413.2842240691,0.0,1.0
2024-10-02,18.48,18.6,18.3399,18.55,61158,10.5728907060992,10.6415458405544,10.4927358366228,10.6129395345314,106896.010884518,0.0,1.0
2024-10-03,18.17,18.3,18.05,18.3,29670,10.3955316087566,10.4699080044164,10.3268764743014,10.4699080044164,51859.19492043,0.0,1.0
2024-10-04,18.17,18.2894,18.0899,18.17,40414,10.3955316087566,10.4638434675395,10.3497043065078,10.3955316087566,70638.2710992335,0.0,1.0
2024-10-07,17.975,18.14,17.91,18.14,56460,10.2839670152669,10.3783678251428,10.246778817437,10.3783678251428,98684.5347221936,0.0,1.0
2024-10-08,17.99,17.99,17.71,17.93,36754,10.2925489070738,10.2925489070738,10.1323535933451,10.2582213398462,64241.0802192615,0.0,1.0
2024-10-09,17.85,17.85,17.61,17.83,120247,10.2124512502094,10.2124512502094,10.0751409812991,10.2010087278002,210175.686268856,0.0,1.0
2024-10-10,17.51,17.51,17.245,17.34,36447,10.3646367982518,10.3646367982518,10.2077762184953,10.2640092565212,61573.500588814,0.606,1.0
2024-10-11,17.56,17.5938,17.5,17.5,75594,10.3942331340549,10.4142402570578,10.3587175310912,10.3587175310912,127708.376643093,0.0,1.0
2024-10-14,17.63,17.645,17.5301,17.57,77218,10.4356680041793,10.4445469049202,10.3765345252446,10.4001524012155,130451.959515654,0.0,1.0
2024-10-15,17.72,17.72,17.612,17.6385,32055,10.4889414086249,10.4889414086249,10.4250133232901,10.4406993812658,54153.6631649911,0.0,1.0
2024-10-16,17.75,17.76,17.7202,17.75,22101,10.5066992101067,10.5126184772674,10.4890597939681,10.5066992101067,37337.3922823109,0.0,1.0
2024-10-17,17.6893,17.77,17.66,17.77,64026,10.4707692584418,10.518537744428,10.4534258056611,10.518537744428,108165.416871056,0.0,1.0
2024-10-18,18.11,18.17,17.79,17.85,61079,10.7197928278892,10.7553084308529,10.5303762787492,10.565891881713,103186.760020418,0.0,1.0
2024-10-21,18.15,18.28,18.14,18.28,63619,10.7434698965317,10.8204203696198,10.7375506293711,10.8204203696198,107477.831754596,0.0,1.0
2024-10-22,18.3,18.3289,18.21,18.21,42169,10.832258903941,10.8493655860352,10.7789854994954,10.7789854994954,71240.2377789588,0.0,1.0
2024-10-23,18.15,18.3,18.09,18.3,52334,10.7434698965317,10.832258903941,10.7079542935679,10.832258903941,88412.9717072733,0.0,1.0
2024-10-24,17.84,18.28,17.6162,18.28,62334,10.5599726145524,10.8204203696198,10.4274994154976,10.8204203696198,105306.954912698,0.0,1.0
2024-10-25,17.65,17.86,17.6313,17.86,46504,10.4475065385005,10.5718111488736,10.4364375089101,10.5718111488736,78563.7794985105,0.0,1.0
2024-10-28,17.66,17.71,17.598,17.66,50092,10.4534258056611,10.4830221414643,10.4167263492653,10.4534258056611,84625.3406726173,0.0,1.0
2024-10-29,17.85,17.9,17.685,17.685,30039,10.565891881713,10.5954882175161,10.4682239735627,10.4682239735627,50747.8361507774,0.0,1.0
2024-10-30,17.75,17.9,17.57,17.9,20879,10.5066992101067,10.5954882175161,10.4001524012155,10.5954882175161,35272.9475346079,0.0,1.0
2024-10-31,17.37,17.55,17.08,17.55,49408,10.2817670580031,10.3883138668943,10.110108310345,10.3883138668943,83469.7922213656,0.0,1.0
2024-11-01,17.09,17.3703,17.08,17.3,45841,10.1160275775056,10.2819446360179,10.110108310345,10.2403321878787,77443.7084119907,0.0,1.0
2024-11-04,17.12,17.25,17.04,17.24,50220,10.1337853789875,10.2107358520756,10.0864312417025,10.2048165849149,84841.5836576462,0.0,1.0
2024-11-05,17.26,17.3,17.1299,17.3,49433,10.2166551192362,10.2403321878787,10.1396454534765,10.2403321878787,83512.0271793795,0.0,1.0
2024-11-06,16.67,16.7527,16.3799,16.55,178160,9.86741835675941,9.91637069617777,9.69570041642972,9.79638715083193,300983.204787859,0.0,1.0
2024-11-07,16.54,16.56,16.24,16.45,117548,10.077789111648,10.0899750718797,9.89499970817188,10.0229522906051,192923.656018246,0.4854,1.0
2024-11-08,16.35,16.44,16.21,16.44,139158,9.96202248944645,10.0168593104893,9.87672076782428,10.0168593104893,228390.701025854,0.0,1.0
2024-11-11,15.47,15.85,15.2601,15.74,234600,9.42584023924994,9.65737348365298,9.29794858661784,9.59035070237842,385033.260471302,0.0,1.0
2024-11-12,15.26,15.36,15.09,15.32,76406,9.29788765681669,9.35881745797538,9.19430699484691,9.3344455375119,125400.048165261,0.0,1.0
2024-11-13,15.09,15.43,15.06,15.37,55328,9.19430699484691,9.40146831878647,9.1760280544993,9.36491043809125,90806.1391106401,0.0,1.0
2024-11-14,15.1006,15.2,14.98,15.0,67607,9.20076555376973,9.26132977612147,9.12728421357234,9.13947017380408,110958.839048096,0.0,1.0
2024-11-15,15.09,15.27,15.05,15.27,48139,9.19430699484691,9.30398063693255,9.16993507438343,9.30398063693255,79007.3151143563,0.0,1.0
2024-11-18,15.57,15.6099,15.38,15.38,138639,9.48677004040864,9.51108103107095,9.37100341820712,9.37100341820712,227538.901101794,0.0,1.0
2024-11-19,15.76,15.79,15.6026,15.68,49538,9.60253666261015,9.62081560295776,9.50663315558637,9.5537928216832,81303.4000734329,0.0,1.0
2024-11-20,15.73,15.742,15.6656,15.73,40792,9.58425772226255,9.59156929840159,9.54501893031635,9.58425772226255,66949.1763049673,0.0,1.0
2024-11-21,15.83,15.8309,15.7,15.74,63218,9.64518752342124,9.64573589163167,9.56597878191494,9.59035070237842,103755.467435954,0.0,1.0
2024-11-22,15.9,15.96,15.82,15.96,47249,9.68783838423233,9.72439626492754,9.63909454330537,9.72439626492754,77546.617749397,0.0,1.0
2024-11-25,15.55,15.61,15.43,15.61,70538,9.4745840801769,9.51114196087211,9.40146831878647,9.51114196087211,115769.292954496,0.0,1.0
2024-11-26,15.64,15.6429,15.43,15.55,34226,9.52942090121972,9.53118786545332,9.40146831878647,9.4745840801769,56172.8404641551,0.0,1.0
2024-11-27,15.65,15.83,15.64,15.8,59289,9.53551388133559,9.64518752342124,9.52942090121972,9.62690858307363,97307.0630012064,0.0,1.0
2024-11-29,15.74,15.8,15.7,15.74,19871,9.59035070237842,9.62690858307363,9.56597878191494,9.59035070237842,32612.9408304571,0.0,1.0
2024-12-02,15.5006,15.65,15.47,15.64,67640,9.4444847584045,9.53551388133559,9.42584023924994,9.52942090121972,111012.999736909,0.0,1.0
2024-12-03,15.82,15.9,15.64,15.64,79406,9.63909454330537,9.68783838423233,9.52942090121972,9.52942090121972,130323.74714827,0.0,1.0
2024-12-04,15.81,15.889,15.77,15.84,139426,9.6330015631895,9.68113610610487,9.60862964272602,9.65128050353711,228830.551468336,0.0,1.0
2024-12-05,15.38,15.49,15.26,15.39,80405,9.60150085599046,9.67017218851054,9.52658667505945,9.60774370440137,128795.374655251,0.3783,1.0
2024-12-06,15.18,15.38,15.15,15.38,99076,9.47664388777211,9.60150085599046,9.45791534253936,9.60150085599046,158703.196807955,0.0,1.0
2024-12-09,15.42,15.7763,15.38,15.38,104132,9.62647224963412,9.8489049385151,9.60150085599046,9.60150085599046,166802.063971153,0.0,1.0
2024-12-10,15.49,15.66,15.48,15.58,54012,9.67017218851054,9.77630061149613,9.66392934009963,9.7263578242088,86518.1988169815,0.0,1.0
2024-12-11,15.85,15.88,15.57,15.65,100474,9.89491473130356,9.91364327653631,9.72011497579788,9.77005776308522,160942.559207906,0.0,1.0
2024-12-12,15.42,15.6794,15.41,15.61,26461,9.62647224963412,9.78841173741331,9.62022940122321,9.74508636944155,42386.1004757489,0.0,1.0
2024-12-13,15.08,15.35,15.0414,15.35,58672,9.41421540366294,9.5827723107577,9.3901180087968,9.5827723107577,93982.7401501507,0.0,1.0
2024-12-16,15.02,15.15,14.96,15.15,51029,9.37675831319744,9.45791534253936,9.33930122273194,9.45791534253936,81739.9312640107,0.0,1.0
2024-12-17,14.93,14.95,14.7748,14.9,162037,9.32057267749919,9.33305837432102,9.22368367016175,9.30184413226644,259556.198283848,0.0,1.0
2024-12-18,14.37,14.88,14.3,14.88,108026,8.97097316648783,9.2893584354446,8.92727322761141,9.2893584354446,173039.601299771,0.0,1.0
2024-12-19,14.25,14.505,14.21,14.36,111017,8.89605898555683,9.05525162003521,8.87108759191316,8.96473031807691,177830.683515975,0.0,1.0
2024-12-20,14.41,14.53,14.31,14.31,30176,8.9959445601315,9.07085874106251,8.93351607602233,8.93351607602233,48336.9097145307,0.0,1.0
2024-12-23,14.52,14.52,14.33,14.4,315252,9.06461589265159,9.06461589265159,8.94600177284416,8.98970171172058,504981.026687607,0.0,1.0
2024-12-24,14.52,14.59,14.44,14.59,12696,9.06461589265159,9.10831583152801,9.01467310536425,9.10831583152801,20336.8705506257,0.0,1.0
2024-12-26,14.55,14.6499,14.5,14.5,26790,9.08334443788434,9.1457104935094,9.05213019582975,9.05213019582975,42913.1035012022,0.0,1.0
2024-12-27,14.54,14.55,14.36,14.54,25824,9.07710158947342,9.08334443788434,8.96473031807691,9.07710158947342,41365.7329158285,0.0,1.0
2024-12-30,14.34,14.44,14.21,14.44,128300,8.95224462125508,9.01467310536425,8.87108759191316,9.01467310536425,205515.161597769,0.0,1.0
2024-12-31,14.41,14.445,14.25,14.25,48899,8.9959445601315,9.01779452956971,8.89605898555683,8.89605898555683,78328.0271782488,0.0,1.0
2025-01-02,14.75,14.76,14.51,14.51,87170,9.20820140610268,9.2144442545136,9.05837304424067,9.05837304424067,139631.774251579,0.0,1.0
2025-01-03,14.38,14.5,14.341,14.5,54481,9.19565328079674,9.27239030400227,9.17071374825494,9.27239030400227,85196.4244493699,0.3499,1.0
2025-01-06,14.29,14.35,14.275,14.3,97387,9.13810051339259,9.17646902499535,9.12850838549189,9.14449526532638,152292.068571627,0.0,1.0
2025-01-07,14.4,14.5195,14.3801,14.41,28859,9.20844278466433,9.28486007027317,9.19571722831608,9.21483753659812,45129.1939058455,0.0,1.0
2025-01-08,14.55,14.5786,14.45,14.52,157553,9.30436406367125,9.3226530542019,9.2404165443333,9.28517980786986,246378.595496991,0.0,1.0
2025-01-10,14.57,14.78,14.53,14.62,80828,9.31715356753884,9.45144335814852,9.29157455980366,9.34912732720781,126397.39717321,0.0,1.0
2025-01-13,14.3947,14.52,14.3029,14.52,21077,9.20505356613942,9.28517980786986,9.14634974338718,9.28517980786986,32959.8399096817,0.0,1.0
2025-01-14,14.7407,14.7635,14.44,14.44,18486,9.42631198304871,9.44089201745776,9.23402179239951,9.23402179239951,28908.0799245802,0.0,1.0
2025-01-15,14.8899,14.9199,14.7329,14.86,18707,9.52172168190093,9.54090593770231,9.42132407654035,9.50260137361888,29253.6758167868,0.0,1.0
2025-01-16,14.93,15.02,14.92,14.99,18326,9.54736463715544,9.6049174045596,9.54096988522165,9.58573314875821,28657.8747537518,0.0,1.0
2025-01-17,15.01,15.0495,14.7308,14.91,18622,9.5985226526258,9.62378192276429,9.41998117863426,9.53457513328786,29120.7543197843,0.0,1.0
2025-01-21,15.25,15.39,15.16,15.22,299105,9.75199669903687,9.84152322611,9.69444393163272,9.73281244323549,467735.11012883,0.0,1.0
2025-01-22,15.28,15.4,15.2252,15.39,29217,9.77118095483826,9.84791797804379,9.73613771424106,9.84152322611,45689.0279755739,0.0,1.0
2025-01-23,15.25,15.27,15.1206,15.27,16992,9.75199669903687,9.76478620290446,9.66924860901357,9.76478620290446,26571.7891419705,0.0,1.0
2025-01-24,15.41,15.44,15.375,15.39,33808,9.85431272997759,9.87349698577897,9.83193109820931,9.84152322611,52868.3525960298,0.0,1.0
2025-01-27,15.3,15.37,15.1201,15.37,36732,9.78397045870585,9.82873372224241,9.66892887141688,9.82873372224241,57440.8520929178,0.0,1.0
2025-01-28,15.43,15.43,15.255,15.34,31084,9.86710223384518,9.86710223384518,9.75519407500377,9.80954946644103,48608.6095626772,0.0,1.0
2025-01-29,15.43,15.52,15.357,15.5,45716,9.86710223384518,9.92465500124933,9.82042054472848,9.91186549738174,71489.8724349295,0.0,1.0
2025-01-30,15.1,15.23,15.0,15.23,204578,10.0357318423393,10.1221321827039,9.96927004205895,10.1221321827039,307812.907770953,0.5937,1.0
2025-01-31,15.01,15.22,14.9404,15.22,72672,9.97591622208699,10.1154860026758,9.92965880909184,10.1154860026758,109344.013694193,0.0,1.0
2025-02-03,15.19,15.35,15.0,15.01,65946,10.0955474625917,10.2018863430403,9.96927004205895,9.97591622208699,99223.9146724631,0.0,1.0
2025-02-04,15.34,15.3497,15.24,15.32,43180,10.1952401630123,10.2016869576395,10.1287783627319,10.1819478029562,64969.6514656985,0.0,1.0
2025-02-05,15.5,15.5799,15.39,15.39,93769,10.3015790434609,10.3546820218849,10.2284710631525,10.2284710631525,141087.059941804,0.0,1.0
2025-02-06,15.55,15.55,15.3509,15.51,33484,10.3348099436011,10.3348099436011,10.2024844992428,10.308225223489,50380.8200481115,0.0,1.0
2025-02-07,15.45,15.73,15.45,15.65,68402,10.2683481433207,10.4544411841058,10.2683481433207,10.4012717438815,102919.270485334,0.0,1.0
2025-02-10,15.84,15.86,15.76,15.82,85608,10.5275491644143,10.5408415244703,10.4743797241899,10.5142568043582,128807.82590726,0.0,1.0
2025-02-11,15.7,15.83,15.68,15.83,47219,10.4345026440217,10.5209029843862,10.4212102839656,10.5209029843862,71046.8265993242,0.0,1.0
2025-02-12,15.93,15.99,15.62,15.78,100416,10.5873647846666,10.6272418648348,10.3813332037974,10.487672084246,151088.293691051,0.0,1.0
2025-02-13,16.08,16.08,15.8099,15.94,51699,10.6870574850872,10.6870574850872,10.5075441625299,10.5940109646946,77787.5407856681,0.0,1.0
2025-02-14,15.64,16.09,15.61,16.04,76230,10.3946255638535,10.6937036651152,10.3746870237693,10.660472764975,114697.464827008,0.0,1.0
2025-02-18,15.81,15.83,15.665,15.82,81918,10.5076106243301,10.5209029843862,10.4112410139236,10.5142568043582,123255.764445741,0.0,1.0
2025-02-19,15.84,15.855,15.66,15.76,89946,10.5275491644143,10.5375184344563,10.4079179239095,10.4743797241899,135334.883527876,0.0,1.0
2025-02-20,16.07,16.13,15.88,15.9,114362,10.6804113050592,10.7202883852274,10.5541338845264,10.5674262445825,172071.77584345,0.0,1.0
2025-02-21,15.61,16.11,15.56,16.11,100960,10.3746870237693,10.7069960251713,10.3414561236292,10.7069960251713,151906.808985108,0.0,1.0
2025-02-24,15.63,15.75,15.4601,15.75,301970,10.3879793838254,10.4677335441619,10.275060785149,10.4677335441619,454351.219386222,0.0,1.0
2025-02-25,15.48,15.6019,15.17,15.56,94627,10.2882866834048,10.3693036179466,10.0822551025356,10.3414561236292,142378.027078385,0.0,1.0
2025-02-26,15.65,15.65,15.27,15.27,84008,10.4012717438815,10.4012717438815,10.148716902816,10.148716902816,126400.427983567,0.0,1.0
2025-02-27,14.76,15.1,14.7108,15.1,69514,10.1037887258265,10.3365318265569,10.0701094300737,10.3365318265569,101548.702951137,0.4424,1.0
2025-02-28,14.81,14.81,14.46,14.5,89328,10.1380156524045,10.1380156524045,9.89842716635845,9.92580870762085,130493.74999596,0.0,1.0
2025-03-03,14.82,15.13,14.76,14.89,42571,10.1448610377201,10.3570679825037,10.1037887258265,10.1927787349293,62189.3407562915,0.0,1.0
2025-03-04,14.98,15.12,14.77,14.93,44617,10.2543872027697,10.3502225971881,10.1106341111421,10.2201602761917,65178.2156050706,0.0,1.0
2025-03-05,15.37,15.37,15.04,15.04,99203,10.5213572300781,10.5213572300781,10.2954595146633,10.2954595146633,144919.526697667,0.0,1.0
2025-03-06,15.31,15.46,15.22,15.36,61774,10.4802849181845,10.5829656979185,10.4186764503441,10.5145118447625,90241.8156932926,0.0,1.0
2025-03-07,15.42,15.5602,15.19,15.44,47629,10.5555841566561,10.6515564587808,10.3981402943973,10.5692749272873,69578.2601038598,0.0,1.0
2025-03-10,15.08,15.42,14.98,15.42,109918,10.3228410559257,10.5555841566561,10.2543872027697,10.5555841566561,160572.407442861,0.0,1.0
2025-03-11,15.46,15.53,15.1,15.1,51729,10.5829656979185,10.6308833951277,10.3365318265569,10.3365318265569,75567.696506594,0.0,1.0
2025-03-12,15.53,15.57,15.34,15.47,113268,10.6308833951277,10.6582649363901,10.5008210741313,10.5898110832341,165466.21523534,0.0,1.0
2025-03-13,15.82,15.8699,15.5927,15.67,159077,10.8293995692801,10.863558042005,10.6738039610565,10.7267187895461,232385.749911645,0.0,1.0
2025-03-14,15.93,15.95,15.83,15.95,113753,10.9046988077517,10.9183895783829,10.8362449545957,10.9183895783829,166174.721736639,0.0,1.0
2025-03-17,16.24,16.25,15.985,16.08,128903,11.1169057525354,11.123751137851,10.9423484269875,11.0073795874857,188306.419663814,0.0,1.0
2025-03-18,16.33,16.42,16.28,16.38,137392,11.1785142203758,11.2401226882162,11.1442872937978,11.2127411469538,200707.474693768,0.0,1.0
2025-03-19,16.41,16.42,16.24,16.34,80460,11.2332773029006,11.2401226882162,11.1169057525354,11.1853596056914,117539.03730829,0.0,1.0
2025-03-20,16.43,16.5,16.24,16.24,126746,11.2469680735318,11.294885770741,11.1169057525354,11.1169057525354,185155.391780717,0.0,1.0
2025-03-21,16.31,16.43,16.11,16.43,92201,11.1648234497446,11.2469680735318,11.0279157434325,11.2469680735318,134690.737992315,0.0,1.0
2025-03-24,16.24,16.48,16.24,16.48,497670,11.1169057525354,11.2811950001098,11.1169057525354,11.2811950001098,727015.320621633,0.0,1.0
2025-03-25,16.47,16.58,16.39,16.39,107260,11.2743496147942,11.3496488532658,11.2195865322694,11.2195865322694,156689.499648113,0.0,1.0
2025-03-26,16.46,16.58,16.4012,16.58,91613,11.2675042294786,11.3496488532658,11.2272533638228,11.3496488532658,133831.765161874,0.0,1.0
2025-03-27,15.97,16.01,15.8301,15.97,91594,11.3697742860936,11.3982521177432,11.2701730698992,11.3697742860936,128653.053542945,0.6394,1.0
2025-03-28,15.93,16.25,15.8868,16.06,161533,11.3412964544441,11.5691191076407,11.3105403962625,11.4338494073052,226889.465444815,0.0,1.0
2025-03-31,16.05,16.0699,15.6575,16.06,174921,11.4267299493928,11.4408976706385,11.1472912263313,11.4338494073052,245694.26795189,0.0,1.0
2025-04-01,16.0,16.09,15.84,16.05,167763,11.3911326598308,11.4552077810424,11.2772213332325,11.4267299493928,235640.131684663,0.0,1.0
2025-04-02,16.01,16.0397,15.845,15.9,81239,11.3982521177432,11.419396907743,11.2807810621887,11.3199380807069,114108.40684734,0.0,1.0
2025-04-03,16.05,16.2405,15.29,15.32,319170,11.4267299493928,11.5623556226239,10.8856511480508,10.907009521788,448306.604136751,0.0,1.0
2025-04-04,14.66,15.75,14.51,15.75,231279,10.43712529957,11.213146212021,10.3303334308841,11.213146212021,324854.789291424,0.0,1.0
2025-04-07,14.63,15.27,14.1801,14.52,148480,10.4157669258328,10.871412232226,10.0954625143542,10.3374528887965,208555.204380816,0.0,1.0
2025-04-08,14.64,15.15,14.5101,15.07,138891,10.4228863837452,10.7859787372773,10.3304046254632,10.7290230739782,195086.482298329,0.0,1.0
2025-04-09,15.49,15.6582,14.95,14.97,74341,11.0280403062987,11.1477895883852,10.6435895790294,10.6578284948542,104419.466923991,0.0,1.0
2025-04-10,16.05,16.1999,15.5308,15.59,173891,11.4267299493928,11.5334506234996,11.0570876945813,11.0992348854227,244247.528589604,0.0,1.0
2025-04-11,16.67,16.75,16.47,16.47,180252,11.8681363399612,11.9250920032604,11.7257471817134,11.7257471817134,253182.197602713,0.0,1.0
2025-04-14,16.81,16.83,16.32,16.59,215237,11.9678087507348,11.9820476665595,11.6189553130274,11.8111806766621,302322.174874148,0.0,1.0
2025-04-15,16.94,16.99,16.8098,16.98,162567,12.0603617035959,12.0959589931579,11.9676663615765,12.0888395352455,228341.823212392,0.0,1.0
2025-04-16,17.08,17.28,16.91,17.27,313730,12.1600341143694,12.3024232726173,12.0390033298587,12.2953038147049,440665.572941765,0.0,1.0
2025-04-17,16.81,17.18,16.52,17.18,271486,11.9678087507348,12.2312286934933,11.7613444712753,12.2312286934933,381329.594669517,0.0,1.0
2025-04-21,16.95,17.48,16.83,17.34,625371,12.0674811615083,12.4448124308652,11.9820476665595,12.3451400200917,878396.9337206,0.0,1.0
2025-04-22,16.64,17.17,16.55,17.17,280933,11.8467779662241,12.224109235581,11.7827028450125,12.224109235581,394598.863364193,0.0,1.0
2025-04-23,16.15,16.33,15.8001,15.99,375707,11.4979245285167,11.6260747709398,11.2488146961621,11.3840132019184,527718.549113034,0.0,1.0
2025-04-24,15.73,15.74,15.46,15.63,125928,11.717488610535,11.7249377450617,11.5163619783135,11.6429972652677,169050.511234895,0.7284,1.0
2025-04-25,15.47,15.54,15.25,15.25,253930,11.5238111128402,11.5759550545272,11.3599301532523,11.3599301532523,340885.238532152,0.0,1.0
2025-04-28,15.66,15.66,15.37,15.5,141586,11.6653446688479,11.6653446688479,11.449319767573,11.5461585164204,190070.40279925,0.0,1.0
2025-04-29,15.48,15.65,15.4401,15.51,123156,11.5312602473669,11.6578955343212,11.5015382006053,11.5536076509471,165329.273566203,0.0,1.0
2025-04-30,15.64,15.64,15.3,15.36,121734,11.6504463997945,11.6504463997945,11.3971758258859,11.4418706330462,163420.326969925,0.0,1.0
2025-05-01,15.05,15.21,14.9848,15.21,209305,11.2109474627178,11.3301336151454,11.1623791056036,11.3301336151454,280978.950305094,0.0,1.0
2025-05-02,15.12,15.3,14.937,15.14,158617,11.2630914044049,11.3971758258859,11.1267722425659,11.2779896734583,212933.461506141,0.0,1.0
2025-05-05,15.44,15.51,15.3,15.45,89246,11.50146370926,11.5536076509471,11.3971758258859,11.5089128437867,119807.206702794,0.0,1.0
2025-05-06,15.84,15.84,15.5894,15.68,106365,11.7994290903289,11.7994290903289,11.6127537790893,11.6802429379014,142788.399938851,0.0,1.0
2025-05-07,15.67,15.75,15.63,15.64,93004,11.6727938033746,11.7323868795884,11.6429972652677,11.6504463997945,124852.088073266,0.0,1.0
2025-05-08,15.57,15.75,15.505,15.75,86230,11.5983024581074,11.7323868795884,11.5498830836837,11.7323868795884,115758.414203235,0.0,1.0
2025-05-09,15.81,15.8177,15.6,15.72,138465,11.7770816867488,11.7828175203343,11.6206498616876,11.7100394760083,185880.654327391,0.0,1.0
2025-05-12,14.85,15.25,14.7399,15.25,395689,11.0619647721834,11.3599301532523,10.9799498010441,11.3599301532523,531187.883076236,0.0,1.0
2025-05-13,14.82,14.94,14.677,14.94,164031,11.0396173686032,11.1290069829239,10.9330947448711,11.1290069829239,220201.419925442,0.0,1.0
2025-05-14,14.51,14.58,14.36,14.58,205505,10.8086941982748,10.8608381399619,10.6969571803739,10.8608381399619,275877.686545702,0.0,1.0
2025-05-15,14.77,14.77,14.5,14.67,101460,11.0023716959696,11.0023716959696,10.8012450637481,10.9278803507024,136203.742375742,0.0,1.0
2025-05-16,14.74,14.74,14.42,14.58,182345,10.9800242923894,10.9800242923894,10.7416519875343,10.8608381399619,244786.826370045,0.0,1.0
2025-05-19,14.98,15.0,14.8,14.97,658237,11.1588035210308,11.1737017900842,11.0247190995498,11.151354386504,883642.250839554,0.0,1.0
2025-05-20,15.26,15.26,14.96,15.0,160168,11.367379287779,11.367379287779,11.1439052519773,11.1737017900842,215015.582582672,0.0,1.0
2025-05-21,15.43,15.455,15.29,15.35,241686,11.4940145747333,11.5126374110501,11.3897266913592,11.4344214985195,324448.429724262,0.0,1.0
2025-05-22,14.94,15.035,14.83,14.99,219589,11.407530122878,11.4800679650249,11.3235389372344,11.4457079345343,287587.201143618,0.3739,1.0
2025-05-23,15.21,15.2925,15.04,15.1,214777,11.6136903058216,11.6766836950544,11.4838857461905,11.5296991201779,281285.11127617,0.0,1.0
2025-05-27,15.12,15.24,15.01,15.07,162696,11.5449702448404,11.6365969928154,11.4609790591967,11.5067924331842,213076.644446043,0.0,1.0
2025-05-28,15.23,15.26,15.12,15.2,80969,11.6289614304841,11.6518681174778,11.5449702448404,11.6060547434904,106041.960614592,0.0,1.0
2025-05-29,15.24,15.3466,15.2,15.28,79179,11.6365969928154,11.7179920872664,11.6060547434904,11.6671392421403,103697.667002219,0.0,1.0
2025-05-30,15.4,15.4,15.16,15.36,59556,11.7587659901152,11.7587659901152,11.5755124941654,11.7282237407903,77998.1845689417,0.0,1.0
2025-06-02,15.89,15.93,15.53,15.53,169829,12.1329085443462,12.1634507936712,11.8580283004214,11.8580283004214,222418.458042158,0.0,1.0
2025-06-03,15.83,15.83,15.66,15.82,76732,12.0870951703587,12.0870951703587,11.9572906107276,12.0794596080275,100492.925957822,0.0,1.0
2025-06-04,15.86,15.93,15.8,15.9,66223,12.1100018573525,12.1634507936712,12.064188483365,12.1405441066774,86729.6960290984,0.0,1.0
2025-06-05,15.88,16.19,15.815,16.0,121532,12.1252729820149,12.3619754142835,12.0756418268619,12.2168997299899,159165.749328911,0.0,1.0
2025-06-06,15.5,15.98,15.43,15.98,141546,11.8351216134277,12.2016286053274,11.781672677109,12.2016286053274,185377.30930545,0.0,1.0
2025-06-09,15.63,15.66,15.46,15.56,69584,11.9343839237339,11.9572906107276,11.8045793641027,11.8809349874151,91131.467443166,0.0,1.0
2025-06-10,15.49,15.7381,15.3906,15.73,83134,11.8274860510964,12.0169243525346,11.7515885615239,12.0107395470463,108877.377190449,0.0,1.0
2025-06-11,15.56,15.62,15.43,15.6,59480,11.8809349874151,11.9267483614026,11.781672677109,11.9114772367401,77898.6503150086,0.0,1.0
2025-06-12,15.91,15.9399,15.7,15.75,81165,12.1481796690087,12.1710100003791,11.9878328600526,12.0260106717088,106298.65421684,0.0,1.0
2025-06-13,16.05,16.05,15.94,16.05,285108,12.2550775416461,12.2550775416461,12.1710863560024,12.2550775416461,373394.895662599,0.0,1.0
2025-06-16,15.92,16.0296,15.8802,16.02,170007,12.1558152313399,12.2395009944903,12.1254256932616,12.2321708546524,222651.577742159,0.0,1.0
2025-06-17,15.92,15.98,15.83,15.98,208446,12.1558152313399,12.2016286053274,12.0870951703587,12.2016286053274,272993.645991295,0.0,1.0
2025-06-18,15.86,16.01,15.825,15.88,582726,12.1100018573525,12.2245352923211,12.0832773891931,12.1252729820149,763173.653387077,0.0,1.0
2025-06-20,14.89,15.12,14.87,14.97,222780,12.0144809725886,12.200063956047,11.9983433218531,12.0790315755306,276099.667357107,0.8449,1.0
2025-06-23,15.02,15.22,14.91,14.91,429657,12.1193757023694,12.2807522097245,12.0306186233241,12.0306186233241,532490.146232394,0.0,1.0
2025-06-24,14.79,14.8585,14.463,14.79,238511,11.933792718911,11.9890641726802,11.6699421293854,11.933792718911,295595.689743294,0.0,1.0
2025-06-25,14.82,14.87,14.68,14.79,144274,11.9579991950143,11.9983433218531,11.8450356398657,11.933792718911,178804.216753206,0.0,1.0
2025-06-26,14.93,14.95,14.77,14.88,286311,12.0467562740596,12.0628939247951,11.9176550681755,12.0064121472208,354836.0349254,0.0,1.0
2025-06-27,14.55,14.75,14.4246,14.75,241906,11.7401409100849,11.90151741744,11.6389578399732,11.90151741744,299803.241456541,0.0,1.0
2025-06-30,14.88,14.88,14.56,14.64,139118,12.0064121472208,12.0064121472208,11.7482097354527,11.8127603383947,172414.191235237,0.0,1.0
2025-07-01,14.89,15.0999,14.88,15.04,165533,12.0144809725886,12.1838456170578,12.0064121472208,12.1355133531049,205151.29830606,0.0,1.0
2025-07-02,15.01,15.04,14.85,14.99,184443,12.1113068770017,12.1355133531049,11.9822056711176,12.0951692262662,228587.175448185,0.0,1.0
2025-07-03,15.11,15.11,14.9414,15.0,83728,12.1919951306792,12.1919951306792,12.0559547349789,12.1032380516339,103767.272414381,0.0,1.0
2025-07-07,15.18,15.18,14.7703,15.04,308139,12.2484769082535,12.2484769082535,11.9178971329366,12.1355133531049,381888.299666719,0.0,1.0
2025-07-08,14.64,15.19,14.52,15.19,410726,11.8127603383947,12.2565457336213,11.7159344339816,12.2565457336213,509028.242997195,0.0,1.0
2025-07-09,14.8,14.855,14.5893,14.73,180061,11.9418615442788,11.9862400838015,11.7718513937802,11.8853797667045,223156.397360571,0.0,1.0
2025-07-10,14.89,14.9,14.7047,14.9,201010,12.0144809725886,12.0225497979564,11.8649656385241,12.0225497979564,249119.284206177,0.0,1.0
2025-07-11,15.0,15.02,14.9,14.98,220114,12.1032380516339,12.1193757023694,12.0225497979564,12.0871004008984,272795.592874774,0.0,1.0
2025-07-14,15.04,15.16,15.02,15.04,377121,12.1355133531049,12.232339257518,12.1193757023694,12.1355133531049,467380.297393751,0.0,1.0
2025-07-15,14.89,15.1,14.7,15.1,652942,12.0144809725886,12.1839263053115,11.8611732906012,12.1839263053115,809215.679160984,0.0,1.0
2025-07-16,14.94,15.03,14.765,14.93,517075,12.0548250994274,12.1274445277372,11.9136206554917,12.0467562740596,640830.575000789,0.0,1.0
2025-07-17,14.48,14.53,14.27,14.49,405449,11.9516248229738,11.992894245705,11.7782932475025,11.95987870752,491222.039426369,0.3321,1.0
2025-07-18,14.48,14.6,14.48,14.56,276387,11.9516248229738,12.0506714375288,11.9516248229738,12.0176558993438,334856.876724164,0.0,1.0
2025-07-21,14.87,14.8752,14.61,14.61,597062,12.2735263202776,12.2778183402417,12.0589253220751,12.0589253220751,723370.912997658,0.0,1.0
2025-07-22,15.05,15.09,14.895,14.9,356982,12.4220962421102,12.4551117802952,12.2941610316433,12.2982879739164,432501.809299083,0.0,1.0
2025-07-23,14.98,15.105,14.94,15.02,254781,12.3643190502864,12.4674926071146,12.3313035121014,12.3973345884714,308680.111252192,0.0,1.0
2025-07-24,14.88,14.9767,14.69,14.83,216325,12.2817802048239,12.3615952683861,12.1249563984451,12.2405107820926,262088.715668085,0.0,1.0
2025-07-25,15.06,15.06,14.8,14.88,132549,12.4303501266564,12.4303501266564,12.2157491284539,12.2817802048239,160589.840162205,0.0,1.0
2025-07-28,14.74,14.97,14.6433,14.97,197932,12.1662258211763,12.3560651657402,12.0864107576141,12.3560651657402,239804.662751025,0.0,1.0
2025-07-29,14.91,14.9435,14.75,14.83,121352,12.3065418584626,12.3341923716926,12.1744797057226,12.2405107820926,147024.106431312,0.0,1.0
2025-07-30,14.58,14.85,14.5,14.84,243279,12.0341636684363,12.2570185511851,11.9681325920663,12.2487646666389,294744.854543007,0.0,1.0
2025-07-31,14.53,14.68,14.48,14.68,123525,11.992894245705,12.1167025138988,11.9516248229738,12.1167025138988,149656.806207791,0.0,1.0
2025-08-01,14.7,14.79,14.59,14.73,199756,12.1332102829913,12.2074952439076,12.0424175529826,12.1579719366301,242014.531316279,0.0,1.0
2025-08-04,15.14,15.155,14.83,14.83,340751,12.4963812030265,12.5087620298458,12.2405107820926,12.2405107820926,412837.129100267,0.0,1.0
2025-08-05,15.33,15.365,15.08,15.08,210349,12.6532050094053,12.6820936053171,12.4468578957489,12.4468578957489,254848.48839508,0.0,1.0
2025-08-06,15.53,15.53,15.38,15.38,131708,12.8182827003303,12.8182827003303,12.6944744321365,12.6944744321365,159570.925982721,0.0,1.0
2025-08-07,15.62,15.7008,15.58,15.65,129753,12.8925676612466,12.9592590483803,12.8595521230616,12.9173293148853,157202.344269414,0.0,1.0
2025-08-08,15.65,15.7788,15.61,15.74,277587,12.9173293148853,13.0236393478411,12.8843137767003,12.9916142758016,336310.737622359,0.0,1.0
2025-08-11,15.6,15.65,15.24,15.4,190905,12.8760598921541,12.9173293148853,12.578920048489,12.710982201229,231291.095641353,0.0,1.0
2025-08-12,15.73,15.73,15.52,15.65,144238,12.9833603912554,12.9833603912554,12.8100288157841,12.9173293148853,174751.656861357,0.0,1.0
2025-08-13,15.7,15.855,15.67,15.8,184088,12.9585987376166,13.0865339480835,12.9338370839778,13.0411375830791,223031.954188866,0.0,1.0
2025-08-14,15.02,15.2,14.95,15.05,221688,12.9006564681019,13.0552582100632,12.8405335684503,12.9264234250955,258107.311688605,0.6098,1.0
2025-08-15,15.16,15.2,14.945,15.04,224142,13.0209022674051,13.0552582100632,12.836239075618,12.9178344394309,260964.459314476,0.0,1.0
2025-08-18,15.12,15.22,15.045,15.22,553153,12.9865463247471,13.0724361813922,12.9221289322632,13.0724361813922,644025.990502357,0.0,1.0
2025-08-19,14.8,15.12,14.8,15.09,242877,12.7116987834826,12.9865463247471,12.7116987834826,12.9607793677535,282777.279514422,0.0,1.0
2025-08-20,15.18,15.18,14.95,14.95,177982,13.0380802387341,13.0380802387341,12.8405335684503,12.8405335684503,207221.209758586,0.0,1.0
2025-08-21,15.32,15.375,15.14,15.18,207028,13.1583260380374,13.2055654591922,13.0037242960761,13.0380802387341,241038.939970898,0.0,1.0
2025-08-22,15.42,15.5,15.18,15.33,200822,13.2442158946825,13.3129277799986,13.0380802387341,13.1669150237019,233813.406895859,0.0,1.0
2025-08-25,15.49,15.5399,15.47,15.5,190841,13.3043387943341,13.3471978328001,13.2871608230051,13.3129277799986,222192.709889418,0.0,1.0
2025-08-26,15.7,15.7,15.535,15.55,244832,13.4847074932889,13.4847074932889,13.3429892298244,13.3558727083212,285053.450504063,0.0,1.0
2025-08-27,15.69,15.69,15.51,15.63,203107,13.4761185076244,13.4761185076244,13.3215167656632,13.4245845936373,236473.790891422,0.0,1.0
2025-08-28,15.68,15.74,15.61,15.74,103100,13.4675295219599,13.519063435947,13.4074066223083,13.519063435947,120037.45730529,0.0,1.0
2025-08-29,15.98,16.0,15.705,15.73,726809,13.7251990918954,13.7423770632244,13.4890019861212,13.5104744502825,846210.517037833,0.0,1.0
2025-09-02,16.21,16.269,16.0,16.19,606428,13.9227457621792,13.9734207775999,13.7423770632244,13.9055677908502,706053.105322335,0.0,1.0
2025-09-03,16.26,16.365,16.14,16.36,480125,13.9656906905018,14.0558750399792,13.8626228625276,14.0515805471469,559000.816573254,0.0,1.0
2025-09-04,16.13,16.1897,15.98,16.17,372057,13.8540338768631,13.9053101212803,13.7251990918954,13.8883898195212,433179.207106056,0.0,1.0
2025-09-05,16.48,16.57,16.3,16.42,485698,14.1546483751211,14.2319492461018,14.0000466331599,14.103114461134,565489.359246024,0.0,1.0
2025-09-08,16.65,16.75,16.5246,16.75,593916,14.3006611314179,14.386550988063,14.1929552511849,14.386550988063,691485.61098864,0.0,1.0
2025-09-09,16.62,16.8,16.5899,16.8,683213,14.2748941744243,14.4294959163856,14.2490413275742,14.4294959163856,795452.486109792,0.0,1.0
2025-09-10,16.86,16.88,16.73,16.74,721363,14.4810298303727,14.4982078017017,14.369373016734,14.3779620023985,839869.838158256,0.0,1.0
2025-09-11,16.41,16.41,16.1527,16.21,555387,14.6510058566735,14.6510058566735,14.4212859415655,14.4724439327652,622066.550184924,0.6479,1.0
2025-09-12,16.4,16.48,16.33,16.48,428042,14.6420777604781,14.7135025300414,14.5795810871102,14.7135025300414,479432.558331857,0.0,1.0
2025-09-15,16.57,16.615,16.33,16.42,453572,14.7938553958001,14.8340318286794,14.5795810871102,14.6599339528689,508027.680339073,0.0,1.0
2025-09-16,16.31,16.65,16.23,16.65,530220,14.5617248947193,14.8652801653634,14.490300125156,14.8652801653634,593878.009818472,0.0,1.0
2025-09-17,16.26,16.45,16.08,16.15,280980,14.5170844137423,14.6867182414551,14.3563786822248,14.4188753555927,314714.351021828,0.0,1.0
2025-09-18,16.27,16.29,15.98,16.1,368650,14.5260125099377,14.5438687023285,14.2670977202707,14.3742348746157,412909.977593412,0.0,1.0
2025-09-19,16.81,16.88,16.34,16.36,780081,15.00812970449,15.0706263778579,14.5885091833056,14.6063653756964,873737.22563691,0.0,1.0
2025-09-22,17.1,17.15,16.93,17.08,911876,15.267044494157,15.3116849751341,15.115266858835,15.2491883017662,1021355.48278305,0.0,1.0
2025-09-23,17.14,17.29,17.08,17.29,357946,15.3027568789387,15.4366783218699,15.2491883017662,15.4366783218699,400920.859459247,0.0,1.0
2025-09-24,16.83,17.18,16.81,17.12,326773,15.0259858968808,15.3384692637203,15.00812970449,15.2849006865478,366005.241036573,0.0,1.0
2025-09-25,17.03,17.03,16.77,16.9,276184,15.2045478207891,15.2045478207891,14.9724173197084,15.0884825702487,309342.545101476,0.0,1.0
2025-09-26,17.35,17.38,17.05,17.17,383436,15.4902468990423,15.5170311876286,15.2224040131799,15.3295411675249,429471.179081807,0.0,1.0
2025-09-29,17.54,17.69,17.485,17.69,612632,15.6598807267552,15.7938021696864,15.6107761976804,15.7938021696864,686184.362926916,0.0,1.0
2025-09-30,17.66,17.7597,17.36,17.46,542139,15.7670178811001,15.8560310001684,15.4991749952377,15.5884559571919,607228.000386589,0.0,1.0
2025-10-01,17.79,17.87,17.715,17.805,704641,15.8830831316405,15.9545079012038,15.8161224101749,15.8964752759336,789239.92817415,0.0,1.0
2025-10-02,17.8,17.97,17.21,17.97,589585,15.8920112278359,16.043788863158,15.3652535523065,16.043788863158,660370.348947275,0.0,1.0
2025-10-03,17.88,17.93,17.7641,17.88,569453,15.9634359973992,16.0080764783763,15.8599593624944,15.9634359973992,637821.308749498,0.0,1.0
2025-10-06,18.15,18.285,18.03,18.1,808433,16.2044945946754,16.3250238933135,16.0973574403304,16.1598541136983,905493.155881664,0.0,1.0
2025-10-07,17.89,18.23,17.85,18.23,737883,15.9723640935947,16.2759193642387,15.936651708813,16.2759193642387,826472.949943196,0.0,1.0
2025-10-08,18.27,18.27,18.01,18.24,879380,16.3116317490204,16.3116317490204,16.0795012479396,16.2848474604341,984958.025487846,0.0,1.0
2025-10-09,16.65,17.47,16.45,17.41,1108911,15.7607682137634,16.5369742158826,15.5714496766611,16.480178654752,1171476.40899106,1.003,1.0
2025-10-10,16.72,16.85,16.5804,16.735,906673,15.8270297017492,15.9500867508656,15.6948853628518,15.8412285920318,957828.022419429,0.0,1.0
2025-10-13,17.28,17.28,17.0556,17.14,765737,16.3571216056355,16.3571216056355,16.1447062070067,16.2245986296639,808940.330641133,0.0,1.0
2025-10-14,17.15,17.2699,16.9,16.91,724705,16.234064556519,16.3475610195118,15.9974163851412,16.0068823119963,765593.28113606,0.0,1.0
2025-10-15,17.55,17.57,17.26,17.31,464850,16.6127016307235,16.6316334844338,16.3381897519253,16.3855193862008,491077.109632331,0.0,1.0
2025-10-16,17.93,18.02,17.4601,17.62,686443,17.0797504617548,17.1654826168891,16.6321333540036,16.7844508162922,720614.918675777,0.1134,1.0
2025-10-17,16.9,17.66,16.62,17.66,1109223,16.0985935752179,16.8225539963519,15.8318713148001,16.8225539963519,1164441.39125652,0.0,1.0
2025-10-20,17.24,17.36,17.03,17.26,867393,16.4224706057252,16.5367801459043,16.2224289104119,16.4415221957551,910572.816905319,0.0,1.0
2025-10-21,15.78,16.21,15.6305,16.21,1246354,15.0317045335466,15.4413137191883,14.8892938980735,15.4413137191883,1308398.92948319,0.0,1.0
2025-10-22,15.79,15.87,15.18,15.2,911475,15.0412303285616,15.1174366886809,14.4601568326513,14.4792084226812,956849.269349386,0.0,1.0
2025-10-23,15.83,15.96,15.77,15.9,319820,15.2171717624872,15.3421390605998,15.1594945479736,15.2844618460863,332699.839301315,0.1447,1.0
2025-10-24,15.67,15.88,15.52,15.63,440987,15.0633658571177,15.2652361079151,14.9191728208339,15.0249143807754,458746.495009598,0.0,1.0
2025-10-27,15.15,15.42,14.7631,15.25,1423540,14.5634966646671,14.823044129978,14.1915747597457,14.659625355523,1480869.01769431,0.0,1.0
2025-10-28,15.36,15.41,14.8,14.81,503396,14.7653669154645,14.8134312608924,14.2270462466715,14.2366591157571,523668.839675208,0.0,1.0
2025-10-29,15.42,15.78,15.31,15.77,413632,14.823044129978,15.1691074170592,14.7173025700365,15.1594945479736,430289.850321687,0.0,1.0
2025-10-30,15.61,15.65,15.1207,15.26,341553,15.1410378393293,15.1798361425691,14.6664375949485,14.8015526859811,352131.893901678,0.1408,1.0
2025-10-31,15.51,15.61,15.33,15.58,327743,15.0440420812298,15.1410378393293,14.8694497166507,15.1119391118994,337894.157870134,0.0,1.0
2025-11-03,15.37,15.55,15.245,15.39,619067,14.9082480198905,15.0828403844696,14.7870033222662,14.9276471715104,638241.312950057,0.0,1.0
2025-11-04,14.79,15.0459,14.77,15.0,718418,14.3456726229135,14.5938847678901,14.3262734712936,14.5493637149224,740669.503570621,0.0,1.0
2025-11-05,15.23,15.3,15.0201,15.07,504112,14.7724539585513,14.8403509892209,14.5688598623004,14.6172607455921,519725.820878641,0.0,1.0
2025-11-06,15.17,15.49,15.15,15.32,388415,14.8420969128667,15.1551800382535,14.82252921753,14.9888546278917,396996.164665383,0.1318,1.0
2025-11-07,15.44,15.44,15.13,15.26,399403,15.1062607999118,15.1062607999118,14.8029615221933,14.9301515418817,408226.920061913,0.0,1.0
2025-11-10,15.93,16.0199,15.76,15.93,491104,15.5856693356603,15.6736261261986,15.4193439252986,15.5856693356603,501953.849495586,0.0,1.0
2025-11-11,16.04,16.08,15.81,16.08,254702,15.693291660012,15.7324270506853,15.4682631636402,15.7324270506853,260329.073626411,0.0,1.0
2025-11-12,16.47,16.577343,15.97,16.12,622959,16.1139971097504,16.2190198657767,15.6248047263336,15.7715624413587,636721.892161176,0.0,1.0
2025-11-13,15.97,16.44,15.87,16.44,677748,15.7543428694624,16.2179960409494,15.6556932585077,16.2179960409494,687025.517324503,0.1324,1.0
2025-11-14,15.82,15.9,15.32,15.37,1251245,15.6063684530304,15.6852881417941,15.113120398257,15.1624452037343,1268372.96963576,0.0,1.0
2025-11-17,15.6,15.85,15.38,15.74,870785,15.3893393089301,15.6359633363168,15.1723101648298,15.5274487642666,882704.950960263,0.0,1.0
2025-11-18,15.63,15.8,15.4654,15.63,411492,15.4189341922165,15.5866385308394,15.2565569325851,15.4189341922165,417124.807708609,0.0,1.0
2025-11-19,15.82,16.07,15.64,15.9,818705,15.6063684530304,15.8529924804171,15.4287991533119,15.6852881417941,829912.041291389,0.0,1.0
2025-11-20,15.1,15.845,15.0,15.69,1289547,15.1,15.845,15.0,15.69,1289547,0.2067,1.0
2025-11-21,15.12,15.315,14.91,15.02,696450,15.12,15.315,14.91,15.02,696450,0.0,1.0
2025-11-24,15.74,15.773,15.2,15.2,712096,15.74,15.773,15.2,15.2,712096,0.0,1.0
2025-11-25,15.78,15.86,15.599,15.655,508804,15.78,15.86,15.599,15.655,508804,0.0,1.0
2025-11-26,16.26,16.28,15.89,15.92,424029,16.26,16.28,15.89,15.92,424029,0.0,1.0