date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-22,10.065,10.07,10.065,10.07,4615,9.44241204625772,9.44710276262446,9.44241204625772,9.44710276262446,4919.2912544427,0.0,1.0
2024-05-23,10.05,10.05,10.05,10.05,7,9.42833989715748,9.42833989715748,9.42833989715748,9.42833989715748,7.46154686481017,0.0,1.0
2024-05-24,10.055,10.055,10.055,10.055,85,9.43303061352423,9.43303061352423,9.43303061352423,9.43303061352423,90.6044976441234,0.0,1.0
2024-05-28,10.04,10.0509,10.04,10.0509,5956,9.41895846442399,9.42918422610349,9.41895846442399,9.42918422610349,6348.71044668705,0.0,1.0
2024-05-29,10.015,10.015,10.015,10.015,88,9.39550488259026,9.39550488259026,9.39550488259026,9.39550488259026,93.8023034433279,0.0,1.0
2024-05-30,10.035,10.04,10.035,10.04,100,9.41426774805725,9.41895846442399,9.41426774805725,9.41895846442399,106.593526640145,0.0,1.0
2024-05-31,10.0776,10.09,10.0776,10.09,5771,9.45423265150191,9.46586562809144,9.45423265150191,9.46586562809144,6151.51242240278,0.0,1.0
2024-06-03,10.105,10.105,10.105,10.105,3,9.47993777719168,9.47993777719168,9.47993777719168,9.47993777719168,3.19780579920436,0.0,1.0
2024-06-04,10.135,10.135,10.135,10.135,2,9.50808207539215,9.50808207539215,9.50808207539215,9.50808207539215,2.1318705328029,0.0,1.0
2024-06-05,10.15,10.15,10.12,10.12,124198,9.52215422449238,9.52215422449238,9.49400992629191,9.49400992629191,132387.028216528,0.0,1.0
2024-06-06,10.155,10.155,10.13,10.13,228609,9.52684494085912,9.52684494085912,9.5033913590254,9.5033913590254,243682.39531677,0.0,1.0
2024-06-07,10.0949,10.0949,10.09,10.09,60030,9.47046253013085,9.47046253013085,9.46586562809144,9.46586562809144,63988.0940420792,0.0,1.0
2024-06-10,10.065,10.07,10.06,10.07,159510,9.44241204625772,9.44710276262446,9.43772132989097,9.44710276262446,170027.334343696,0.0,1.0
2024-06-11,10.085,10.0891,10.07,10.0891,200711,9.4611749117247,9.46502129914543,9.44710276262446,9.46502129914543,213944.933254702,0.0,1.0
2024-06-12,10.105,10.14,10.105,10.14,198000,9.47993777719168,9.51277279175889,9.47993777719168,9.51277279175889,211055.182747487,0.0,1.0
2024-06-13,10.145,10.145,10.11,10.13,113734,9.51746350812564,9.51746350812564,9.48462849355842,9.5033913590254,121233.081588903,0.0,1.0
2024-06-14,10.155,10.155,10.15,10.15,103945,9.52684494085912,9.52684494085912,9.52215422449238,9.52215422449238,110798.641266099,0.0,1.0
2024-06-17,10.135,10.15,10.135,10.14,962,9.50808207539215,9.52215422449238,9.50808207539215,9.51277279175889,1025.4297262782,0.0,1.0
2024-06-18,10.16,10.1699,10.1599,10.16,10295,9.53153565722587,9.54082327563203,9.53144184289854,9.53153565722587,10973.803567603,0.0,1.0
2024-06-20,10.145,10.145,10.1306,10.1306,151176,9.51746350812564,9.51746350812564,9.50395424498941,9.50395424498941,161143.829833506,0.0,1.0
2024-06-21,10.155,10.155,10.145,10.145,53854,9.52684494085912,9.52684494085912,9.51746350812564,9.51746350812564,57404.8778367838,0.0,1.0
2024-06-24,10.1551,10.1551,10.1551,10.1551,0,9.52693875518646,9.52693875518646,9.52693875518646,9.52693875518646,0,0.0,1.0
2024-06-25,10.16,10.17,10.16,10.16,364228,9.53153565722587,9.54091708995936,9.53153565722587,9.53153565722587,388243.470210868,0.0,1.0
2024-06-26,10.1449,10.1449,10.13,10.13,237588,9.5173696937983,9.5173696937983,9.5033913590254,9.5033913590254,253253.428073788,0.0,1.0
2024-06-27,10.16,10.16,10.16,10.16,237588,9.53153565722587,9.53153565722587,9.53153565722587,9.53153565722587,253253.428073788,0.0,1.0
2024-06-28,10.125,10.16,10.125,10.16,422951,9.51418000666891,9.54706853014876,9.51418000666891,9.54706853014876,450104.882606624,0.0165,1.0
2024-07-01,10.0949,10.1,10.0949,10.1,326353,9.48589587647625,9.49068820418331,9.48589587647625,9.49068820418331,347305.193162611,0.0,1.0
2024-07-02,10.105,10.119,10.0901,10.105,6445,9.49538656468043,9.50854197407237,9.48138545039901,9.49538656468043,6858.77552813374,0.0,1.0
2024-07-03,10.1389,10.1389,10.1347,10.1347,128,9.52724144885091,9.52724144885091,9.52329482603333,9.52329482603333,136.217729651066,0.0,1.0
2024-07-05,10.175,10.175,10.15,10.15,261,9.56116361164012,9.56116361164012,9.53767180915452,9.53767180915452,277.756464366626,0.0,1.0
2024-07-08,10.181,10.199,10.17,10.18,1461,9.56680164423666,9.5837157420263,9.556465251143,9.56586197213724,1554.79767984537,0.0,1.0
2024-07-09,10.175,10.18,10.16,10.18,2064,9.56116361164012,9.56586197213724,9.54706853014876,9.56586197213724,2196.51089062343,0.0,1.0
2024-07-10,10.175,10.175,10.15,10.175,851,9.56116361164012,9.56116361164012,9.53767180915452,9.56116361164012,905.635061977007,0.0,1.0
2024-07-11,10.225,10.225,10.2,10.2,217,9.60814721661132,9.60814721661132,9.58465541412572,9.58465541412572,230.931619799072,0.0,1.0
2024-07-12,10.235,10.235,10.235,10.235,217,9.61754393760556,9.61754393760556,9.61754393760556,9.61754393760556,230.931619799072,0.0,1.0
2024-07-15,10.215,10.215,10.215,10.215,75,9.59875049561708,9.59875049561708,9.59875049561708,9.59875049561708,79.8150759674213,0.0,1.0
2024-07-16,10.235,10.235,10.2181,10.2251,8665,9.61754393760556,9.61754393760556,9.6016634791253,9.60824118382127,9221.30177676941,0.0,1.0
2024-07-17,10.2306,10.2306,10.23,10.23,1155,9.6134093803681,9.6134093803681,9.61284557710844,9.61284557710844,1229.15216989829,0.0,1.0
2024-07-18,10.225,10.23,10.225,10.23,103,9.60814721661132,9.61284557710844,9.60814721661132,9.61284557710844,109.612704328592,0.0,1.0
2024-07-19,10.215,10.215,10.215,10.215,103,9.59875049561708,9.59875049561708,9.59875049561708,9.59875049561708,109.612704328592,0.0,1.0
2024-07-22,10.215,10.215,10.215,10.215,2629,9.59875049561708,9.59875049561708,9.59875049561708,9.59875049561708,2797.78446291134,0.0,1.0
2024-07-23,10.215,10.215,10.215,10.215,1,9.59875049561708,9.59875049561708,9.59875049561708,9.59875049561708,1.06420101289895,0.0,1.0
2024-07-24,10.215,10.215,10.215,10.215,1,9.59875049561708,9.59875049561708,9.59875049561708,9.59875049561708,1.06420101289895,0.0,1.0
2024-07-25,10.22,10.2367,10.2101,10.2367,3408,9.6034488561142,9.61914138017459,9.5941461023299,9.61914138017459,3626.79705195962,0.0,1.0
2024-07-26,10.24,10.24,10.24,10.24,2,9.62224229810268,9.62224229810268,9.62224229810268,9.62224229810268,2.1284020257979,0.0,1.0
2024-07-29,10.25,10.255,10.25,10.255,470,9.63163901909692,9.63633737959405,9.63163901909692,9.63633737959405,500.174476062507,0.0,1.0
2024-07-30,10.22,10.22,10.21,10.21,10503,9.63981416636192,9.63981416636192,9.63038186287232,9.63038186287232,11135.1378924466,0.0387,1.0
2024-07-31,10.245,10.25,10.24,10.25,16002,9.66339492508589,9.66811107683069,9.6586787733411,9.66811107683069,16965.1029758098,0.0,1.0
2024-08-01,10.27,10.27,10.27,10.27,1132,9.68697568380987,9.68697568380987,9.68697568380987,9.68697568380987,1200.13101916115,0.0,1.0
2024-08-02,10.3705,10.38,10.36,10.36,20591,9.78177033388026,9.79073102219537,9.77186641521619,9.77186641521619,21830.2984236283,0.0,1.0
2024-08-05,10.3644,10.37,10.355,10.37,591,9.77601662875161,9.78129871870578,9.76715026347139,9.78129871870578,626.570169897737,0.0,1.0
2024-08-06,10.33,10.33,10.32,10.32,3395,9.74356950474741,9.74356950474741,9.73413720125782,9.73413720125782,3599.33287107076,0.0,1.0
2024-08-07,10.31,10.31,10.3007,10.3007,160,9.72470489776823,9.72470489776823,9.71593285552291,9.71593285552291,169.629826029844,0.0,1.0
2024-08-08,10.2936,10.2936,10.27,10.27,27875,9.7092359200453,9.7092359200453,9.68697568380987,9.68697568380987,29552.6962536369,0.0,1.0
2024-08-09,10.32,10.32,10.31,10.32,1336,9.73413720125782,9.73413720125782,9.72470489776823,9.73413720125782,1416.4090473492,0.0,1.0
2024-08-12,10.33,10.33,10.31,10.31,9886,9.74356950474741,9.74356950474741,9.72470489776823,9.72470489776823,10481.002875819,0.0,1.0
2024-08-13,10.36,10.36,10.3598,10.36,53475,9.77186641521619,9.77186641521619,9.77167776914639,9.77186641521619,56693.468418412,0.0,1.0
2024-08-14,10.345,10.38,10.34,10.35,18842,9.7577179599818,9.79073102219537,9.75300180823701,9.7624341117266,19976.0323878395,0.0,1.0
2024-08-15,10.3499,10.3499,10.3432,10.3432,200,9.7623397886917,9.7623397886917,9.75602014535367,9.75602014535367,212.037282537305,0.0,1.0
2024-08-16,10.355,10.36,10.355,10.36,6500,9.76715026347139,9.77186641521619,9.76715026347139,9.77186641521619,6891.21168246243,0.0,1.0
2024-08-19,10.36,10.36,10.36,10.36,6,9.77186641521619,9.77186641521619,9.77186641521619,9.77186641521619,6.36111847611916,0.0,1.0
2024-08-20,10.38,10.39,10.37,10.37,11007,9.79073102219537,9.80016332568496,9.78129871870578,9.78129871870578,11669.4718444406,0.0,1.0
2024-08-21,10.4049,10.4049,10.4049,10.4049,130,9.81421745788445,9.81421745788445,9.81421745788445,9.81421745788445,137.824233649248,0.0,1.0
2024-08-22,10.385,10.385,10.385,10.385,185,9.79544717394016,9.79544717394016,9.79544717394016,9.79544717394016,196.134486347008,0.0,1.0
2024-08-23,10.36,10.4,10.36,10.37,11745,9.77186641521619,9.80959562917455,9.77186641521619,9.78129871870578,12451.8894170033,0.0,1.0
2024-08-26,10.4048,10.4048,10.4,10.4,104,9.81412313484955,9.81412313484955,9.80959562917455,9.80959562917455,110.259386919399,0.0,1.0
2024-08-27,10.41,10.41,10.39,10.39,1900,9.81902793266414,9.81902793266414,9.80016332568496,9.80016332568496,2014.3541841044,0.0,1.0
2024-08-28,10.405,10.41,10.405,10.41,1630,9.81431178091935,9.81902793266414,9.81431178091935,9.81902793266414,1728.10385267904,0.0,1.0
2024-08-29,10.405,10.405,10.395,10.395,210,9.81431178091935,9.81431178091935,9.80487947742976,9.80487947742976,222.639146664171,0.0,1.0
2024-08-30,10.35,10.365,10.35,10.365,10403,9.79780524981256,9.81200496756591,9.79780524981256,9.81200496756591,10989.3029361917,0.0375,1.0
2024-09-03,10.3777,10.38,10.3777,10.38,39102,9.82402739526375,9.82620468531927,9.82402739526375,9.82620468531927,41305.7505922301,0.0,1.0
2024-09-04,10.38,10.38,10.3701,10.38,4087,9.82620468531927,9.82620468531927,9.81683287160205,9.82620468531927,4317.33933482799,0.0,1.0
2024-09-05,10.4,10.43,10.4,10.43,9746,9.84513764232373,9.87353707783044,9.84513764232373,9.87353707783044,10295.2750568225,0.0,1.0
2024-09-06,10.43,10.43,10.425,10.425,544,9.87353707783044,9.87353707783044,9.86880383857932,9.86880383857932,574.659309553812,0.0,1.0
2024-09-09,10.4387,10.4387,10.43,10.43,3365,9.88177291412738,9.88177291412738,9.87353707783044,9.87353707783044,3554.6481188393,0.0,1.0
2024-09-10,10.45,10.45,10.4207,10.4207,540,9.8924700348349,9.8924700348349,9.86473325282336,9.86473325282336,570.433873454152,0.0,1.0
2024-09-11,10.45,10.4699,10.45,10.4501,516,9.8924700348349,9.91130832705435,9.8924700348349,9.89256469961993,545.081256856189,0.0,1.0
2024-09-12,10.45,10.45,10.43,10.44,9093,9.8924700348349,9.8924700348349,9.87353707783044,9.88300355633267,9605.47261355297,0.0,1.0
2024-09-13,10.47,10.47,10.47,10.47,1,9.91140299183937,9.91140299183937,9.91140299183937,9.91140299183937,1.0563590249151,0.0,1.0
2024-09-16,10.485,10.485,10.47,10.47,535,9.92560270959273,9.92560270959273,9.91140299183937,9.91140299183937,565.152078329576,0.0,1.0
2024-09-17,10.46,10.47,10.45,10.47,2183,9.90193651333714,9.91140299183937,9.8924700348349,9.91140299183937,2306.03175138965,0.0,1.0
2024-09-18,10.45,10.47,10.45,10.46,3126,9.8924700348349,9.91140299183937,9.8924700348349,9.90193651333714,3302.17831188459,0.0,1.0
2024-09-19,10.45,10.45,10.45,10.45,466,9.8924700348349,9.8924700348349,9.8924700348349,9.8924700348349,492.263305610435,0.0,1.0
2024-09-20,10.45,10.45,10.45,10.45,150,9.8924700348349,9.8924700348349,9.8924700348349,9.8924700348349,158.453853737264,0.0,1.0
2024-09-23,10.45,10.45,10.45,10.45,1030,9.8924700348349,9.8924700348349,9.8924700348349,9.8924700348349,1088.04979566255,0.0,1.0
2024-09-24,10.47,10.47,10.47,10.47,2130,9.91140299183937,9.91140299183937,9.91140299183937,9.91140299183937,2250.04472306915,0.0,1.0
2024-09-25,10.445,10.445,10.4301,10.44,5504,9.88773679558379,9.88773679558379,9.87363174261546,9.88300355633267,5814.20007313268,0.0,1.0
2024-09-26,10.445,10.445,10.44,10.44,1250,9.88773679558379,9.88773679558379,9.88300355633267,9.88300355633267,1320.44878114387,0.0,1.0
2024-09-27,10.4266,10.4266,10.4266,10.4266,26,9.90648042301821,9.90648042301821,9.90648042301821,9.90648042301821,27.3650770429127,0.0382,1.0
2024-09-30,10.425,10.43,10.42,10.42,31092,9.90496023727436,9.90971081772389,9.90020965682483,9.90020965682483,32724.4221314709,0.0,1.0
2024-10-01,10.42,10.42,10.42,10.42,75,9.90020965682483,9.90020965682483,9.90020965682483,9.90020965682483,78.9377222391713,0.0,1.0
2024-10-02,10.41,10.41,10.41,10.41,11,9.89070849592576,9.89070849592576,9.89070849592576,9.89070849592576,11.5775325950785,0.0,1.0
2024-10-03,10.42,10.42,10.41,10.41,6206,9.90020965682483,9.90020965682483,9.89070849592576,9.89070849592576,6531.83338955063,0.0,1.0
2024-10-04,10.33,10.34,10.33,10.34,20912,9.81469920873325,9.82420036963232,9.81469920873325,9.82420036963232,22009.9419662073,0.0,1.0
2024-10-07,10.34,10.34,10.32,10.32,9520,9.82420036963232,9.82420036963232,9.80519804783419,9.80519804783419,10019.8282095588,0.0,1.0
2024-10-08,10.31,10.32,10.3,10.3,6218,9.79569688693512,9.80519804783419,9.78619572603606,9.78619572603606,6544.4634251089,0.0,1.0
2024-10-09,10.33,10.33,10.31,10.31,15184,9.81469920873325,9.81469920873325,9.79569688693512,9.79569688693512,15981.204993061,0.0,1.0
2024-10-10,10.325,10.325,10.305,10.31,9428,9.80994862828372,9.80994862828372,9.79094630648559,9.79569688693512,9922.99793694543,0.0,1.0
2024-10-11,10.32,10.33,10.306,10.31,9446,9.80519804783419,9.81469920873325,9.7918964225755,9.79569688693512,9941.94299028283,0.0,1.0
2024-10-14,10.3095,10.3095,10.28,10.29,922,9.79522182889017,9.79522182889017,9.76719340423793,9.77669456513699,970.407732060213,0.0,1.0
2024-10-15,10.32,10.32,10.29,10.315,4121,9.80519804783419,9.80519804783419,9.77669456513699,9.80044746738465,4337.36471130167,0.0,1.0
2024-10-16,10.33,10.3301,10.28,10.33,6750,9.81469920873325,9.81479422034224,9.76719340423793,9.81469920873325,7104.39500152542,0.0,1.0
2024-10-17,10.3199,10.3199,10.3194,10.3194,156,9.8051030362252,9.8051030362252,9.80462797818024,9.80462797818024,164.190462257476,0.0,1.0
2024-10-18,10.3249,10.33,10.3182,10.33,655,9.80985361667473,9.81469920873325,9.80348783887235,9.81469920873325,689.389440888763,0.0,1.0
2024-10-21,10.29,10.29,10.2809,10.2809,373,9.77669456513699,9.77669456513699,9.76804850871885,9.76804850871885,392.583605269479,0.0,1.0
2024-10-22,10.27,10.27,10.24,10.27,4468,9.75769224333887,9.75769224333887,9.72918876064167,9.75769224333887,4702.58323952823,0.0,1.0
2024-10-23,10.26,10.26,10.25,10.25,622,9.7481910824398,9.7481910824398,9.73868992154074,9.73868992154074,654.656843103528,0.0,1.0
2024-10-24,10.27,10.27,10.27,10.27,3800,9.75769224333887,9.75769224333887,9.75769224333887,9.75769224333887,3999.51126011801,0.0,1.0
2024-10-25,10.26,10.2702,10.26,10.27,4228,9.7481910824398,9.75788226655685,9.7481910824398,9.75769224333887,4449.98252836289,0.0,1.0
2024-10-28,10.25,10.2628,10.24,10.2628,971,9.73868992154074,9.75085140749154,9.72918876064167,9.75085140749154,1021.98037725647,0.0,1.0
2024-10-29,10.25,10.25,10.22,10.22,881,9.73868992154074,9.73868992154074,9.71018643884355,9.71018643884355,927.255110569466,0.0,1.0
2024-10-30,10.2,10.21,10.19,10.21,632,9.72633841237195,9.73587403826644,9.71680278647747,9.73587403826644,662.777679193246,0.037,1.0
2024-10-31,10.2099,10.2099,10.19,10.19,829,9.73577868200749,9.73577868200749,9.71680278647747,9.71680278647747,869.371354511393,0.0,1.0
2024-11-01,10.18,10.18,10.1701,10.1701,179,9.70726716058299,9.70726716058299,9.69782689094745,9.69782689094745,187.717095847454,0.0,1.0
2024-11-04,10.21,10.22,10.2087,10.2087,4302,9.73587403826644,9.74540966416092,9.73463440690015,9.73463440690015,4511.50249349579,0.0,1.0
2024-11-05,10.1998,10.1998,10.1998,10.1998,2,9.72614769985407,9.72614769985407,9.72614769985407,9.72614769985407,2.09739771896597,0.0,1.0
2024-11-06,10.168,10.168,10.168,10.168,2,9.69582440950961,9.69582440950961,9.69582440950961,9.69582440950961,2.09739771896597,0.0,1.0
2024-11-07,10.2199,10.2199,10.2,10.2,343,9.74531430790197,9.74531430790197,9.72633841237195,9.72633841237195,359.703708802664,0.0,1.0
2024-11-08,10.21,10.21,10.2,10.2,204,9.73587403826644,9.73587403826644,9.72633841237195,9.72633841237195,213.934567334529,0.0,1.0
2024-11-11,10.195,10.195,10.195,10.195,3,9.72157059942471,9.72157059942471,9.72157059942471,9.72157059942471,3.14609657844895,0.0,1.0
2024-11-12,10.16,10.16,10.15,10.15,654,9.68819590879403,9.68819590879403,9.67866028289954,9.67866028289954,685.849054101871,0.0,1.0
2024-11-13,10.175,10.175,10.175,10.175,6,9.70249934763575,9.70249934763575,9.70249934763575,9.70249934763575,6.2921931568979,0.0,1.0
2024-11-14,10.1601,10.19,10.1601,10.19,1398,9.68829126505297,9.71680278647747,9.68829126505297,9.71680278647747,1466.08100555721,0.0,1.0
2024-11-15,10.1899,10.1944,10.17,10.1898,3629,9.71670743021853,9.72099846187104,9.69773153468851,9.71661207395958,3805.72816106375,0.0,1.0
2024-11-18,10.1841,10.1841,10.17,10.17,944,9.71117676719973,9.71117676719973,9.69773153468851,9.69773153468851,989.971723351936,0.0,1.0
2024-11-19,10.2,10.21,10.2,10.21,402,9.72633841237195,9.73587403826644,9.72633841237195,9.73587403826644,421.576941512159,0.0,1.0
2024-11-20,10.1899,10.19,10.1899,10.19,5193,9.71670743021853,9.71680278647747,9.71670743021853,9.71680278647747,5445.89317729513,0.0,1.0
2024-11-21,10.19,10.2,10.19,10.2,10681,9.71680278647747,9.72633841237195,9.71680278647747,9.72633841237195,11201.1525181377,0.0,1.0
2024-11-22,10.185,10.185,10.18,10.18,1310,9.71203497353023,9.71203497353023,9.70726716058299,9.70726716058299,1373.79550592271,0.0,1.0
2024-11-25,10.24,10.24,10.23,10.23,14950,9.76448091594988,9.76448091594988,9.7549452900554,9.7549452900554,15678.0479492706,0.0,1.0
2024-11-26,10.23,10.23,10.21,10.21,6285,9.7549452900554,9.7549452900554,9.73587403826644,9.73587403826644,6591.07233185055,0.0,1.0
2024-11-27,10.26,10.29,10.24,10.26,8519,9.78355216773885,9.81215904542229,9.76448091594988,9.78355216773885,8933.86558393553,0.0,1.0
2024-11-29,10.233,10.233,10.23,10.23,500,9.79213423104388,9.79213423104388,9.78926347929043,9.78926347929043,522.511219645991,0.036,1.0
2024-12-02,10.24,10.24,10.22,10.22,13051,9.79883265180195,9.79883265180195,9.7796943067789,9.7796943067789,13638.5878551997,0.0,1.0
2024-12-03,10.225,10.225,10.2212,10.2212,229,9.78447889303466,9.78447889303466,9.78084260748028,9.78084260748028,239.310138597864,0.0,1.0
2024-12-04,10.25,10.25,10.25,10.25,151,9.80840182431348,9.80840182431348,9.80840182431348,9.80840182431348,157.798388333089,0.0,1.0
2024-12-05,10.24,10.2401,10.24,10.2401,752,9.79883265180195,9.79892834352707,9.79883265180195,9.79892834352707,785.856874347571,0.0,1.0
2024-12-06,10.26,10.26,10.26,10.26,752,9.817970996825,9.817970996825,9.817970996825,9.817970996825,785.856874347571,0.0,1.0
2024-12-09,10.25,10.25,10.25,10.25,85,9.80840182431348,9.80840182431348,9.80840182431348,9.80840182431348,88.8269073398185,0.0,1.0
2024-12-10,10.24,10.24,10.23,10.23,106535,9.79883265180195,9.79883265180195,9.78926347929043,9.78926347929043,111331.465569971,0.0,1.0
2024-12-11,10.235,10.2369,10.235,10.2369,200,9.79404806554619,9.79586620832338,9.79404806554619,9.79586620832338,209.004487858396,0.0,1.0
2024-12-12,10.2,10.23,10.2,10.21,10780,9.76055596175585,9.78926347929043,9.76055596175585,9.77012513426738,11265.3418955676,0.0,1.0
2024-12-13,10.2,10.2,10.2,10.2,50,9.76055596175585,9.76055596175585,9.76055596175585,9.76055596175585,52.2511219645991,0.0,1.0
2024-12-16,10.205,10.21,10.205,10.21,9500,9.76534054801161,9.77012513426738,9.76534054801161,9.77012513426738,9927.71317327384,0.0,1.0
2024-12-17,10.205,10.22,10.2,10.21,15877,9.76534054801161,9.7796943067789,9.76055596175585,9.77012513426738,16591.8212686388,0.0,1.0
2024-12-18,10.16,10.16,10.16,10.16,40,9.72227927170975,9.72227927170975,9.72227927170975,9.72227927170975,41.8008975716793,0.0,1.0
2024-12-19,10.15,10.15,10.15,10.15,2954,9.71271009919822,9.71271009919822,9.71271009919822,9.71271009919822,3086.99628566852,0.0,1.0
2024-12-20,10.15,10.16,10.135,10.15,8454,9.72304480551067,9.73262415999886,9.70867577377839,9.72304480551067,8825.2293099963,0.0108,1.0
2024-12-23,10.14,10.14,10.12,10.1383,9580,9.71346545102248,9.71346545102248,9.69430674204611,9.71183696075949,10000.6738573178,0.0,1.0
2024-12-24,10.1338,10.1338,10.1338,10.1338,20,9.70752625123981,9.70752625123981,9.70752625123981,9.70752625123981,20.8782335225841,0.0,1.0
2024-12-26,10.135,10.14,10.11,10.11,10732,9.70867577377839,9.71346545102248,9.68472738755792,9.68472738755792,11203.2601082186,0.0,1.0
2024-12-27,10.14,10.15,10.14,10.15,11978,9.71346545102248,9.72304480551067,9.71346545102248,9.72304480551067,12503.9740566756,0.0,1.0
2024-12-30,10.125,10.125,10.11,10.11,14586,9.73530637925555,9.73530637925555,9.72088370313813,9.72088370313813,15169.8615582033,0.0378,1.0
2024-12-31,10.1231,10.1231,10.1231,10.1231,26,9.73347950694735,9.73347950694735,9.73347950694735,9.73347950694735,27.0407514406476,0.0,1.0
2025-01-02,10.125,10.17,10.125,10.133,1142,9.73530637925555,9.7785744076078,9.73530637925555,9.74299847318484,1187.71300558537,0.0,1.0
2025-01-03,10.12,10.1401,10.12,10.1236,1407,9.73049882054974,9.74982520654708,9.73049882054974,9.73396026281792,1463.32066449966,0.0,1.0
2025-01-06,10.115,10.129,10.07,10.11,1821,9.72569126184394,9.73915242622019,9.68242323349169,9.72088370313813,1893.89262974689,0.0,1.0
2025-01-07,10.1,10.1,10.1,10.1,34,9.71126858572652,9.71126858572652,9.71126858572652,9.71126858572652,35.3609826531545,0.0,1.0
2025-01-08,10.105,10.105,10.105,10.105,205,9.71607614443233,9.71607614443233,9.71607614443233,9.71607614443233,213.20592482049,0.0,1.0
2025-01-10,10.07,10.07,10.07,10.07,257,9.68242323349169,9.68242323349169,9.68242323349169,9.68242323349169,267.287427701786,0.0,1.0
2025-01-13,10.07,10.07,10.05,10.07,851,9.68242323349169,9.68242323349169,9.66319299866847,9.68242323349169,885.064595230426,0.0,1.0
2025-01-14,10.065,10.065,10.0501,10.0501,298,9.67761567478589,9.67761567478589,9.66328914984259,9.66328914984259,309.928612665884,0.0,1.0
2025-01-15,10.12,10.12,10.12,10.12,298,9.73049882054974,9.73049882054974,9.73049882054974,9.73049882054974,309.928612665884,0.0,1.0
2025-01-16,10.125,10.13,10.125,10.13,525,9.73530637925555,9.74011393796136,9.73530637925555,9.74011393796136,546.015173320768,0.0,1.0
2025-01-17,10.14,10.15,10.14,10.15,156,9.74972905537297,9.75934417278458,9.74972905537297,9.75934417278458,162.244508643885,0.0,1.0
2025-01-21,10.15,10.15,10.15,10.15,99,9.75934417278458,9.75934417278458,9.75934417278458,9.75934417278458,102.962861254773,0.0,1.0
2025-01-22,10.14,10.14,10.14,10.14,99,9.74972905537297,9.74972905537297,9.74972905537297,9.74972905537297,102.962861254773,0.0,1.0
2025-01-23,10.14,10.14,10.14,10.14,0,9.74972905537297,9.74972905537297,9.74972905537297,9.74972905537297,0,0.0,1.0
2025-01-24,10.15,10.15,10.15,10.15,336,9.75934417278458,9.75934417278458,9.75934417278458,9.75934417278458,349.449710925292,0.0,1.0
2025-01-27,10.17,10.17,10.17,10.17,140,9.7785744076078,9.7785744076078,9.7785744076078,9.7785744076078,145.604046218871,0.0,1.0
2025-01-28,10.175,10.175,10.174,10.174,446,9.7833819663136,9.7833819663136,9.78242045457244,9.78242045457244,463.852890097262,0.0,1.0
2025-01-29,10.165,10.23,10.165,10.19,2119,9.77376684890199,9.83626511207746,9.77376684890199,9.79780464243102,2203.82124241278,0.0,1.0
2025-01-30,10.15,10.15,10.15,10.15,2119,9.79443935133695,9.79443935133695,9.79443935133695,9.79443935133695,2195.92456785841,0.0365,1.0
2025-01-31,10.1426,10.1426,10.1426,10.1426,8,9.78729857781972,9.78729857781972,9.78729857781972,9.78729857781972,8.29041837794586,0.0,1.0
2025-02-03,10.13,10.13,10.13,10.13,71,9.77513996345255,9.77513996345255,9.77513996345255,9.77513996345255,73.5774631042695,0.0,1.0
2025-02-04,10.1501,10.1501,10.15,10.15,156,9.79453584827638,9.79453584827638,9.79443935133695,9.79443935133695,161.663158369944,0.0,1.0
2025-02-05,10.175,10.18,10.17,10.17,2026,9.81856358619246,9.82338843316356,9.81373873922136,9.81373873922136,2099.54845421479,0.0,1.0
2025-02-06,10.175,10.175,10.175,10.175,4,9.81856358619246,9.81856358619246,9.81856358619246,9.81856358619246,4.14520918897293,0.0,1.0
2025-02-07,10.15,10.16,10.15,10.15,520,9.79443935133695,9.80408904527916,9.79443935133695,9.79443935133695,538.877194566481,0.0,1.0
2025-02-10,10.16,10.16,10.15,10.15,100,9.80408904527916,9.80408904527916,9.79443935133695,9.79443935133695,103.630229724323,0.0,1.0
2025-02-11,10.15,10.15,10.14,10.14,650,9.79443935133695,9.79443935133695,9.78478965739475,9.78478965739475,673.596493208101,0.0,1.0
2025-02-12,10.115,10.115,10.115,10.115,3,9.76066542253924,9.76066542253924,9.76066542253924,9.76066542253924,3.1089068917297,0.0,1.0
2025-02-13,10.145,10.145,10.145,10.145,15,9.78961450436585,9.78961450436585,9.78961450436585,9.78961450436585,15.5445344586485,0.0,1.0
2025-02-14,10.18,10.18,10.17,10.17,650,9.82338843316356,9.82338843316356,9.81373873922136,9.81373873922136,673.596493208101,0.0,1.0
2025-02-18,10.155,10.17,10.155,10.16,21180,9.79926419830805,9.81373873922136,9.79926419830805,9.80408904527916,21948.8826556117,0.0,1.0
2025-02-19,10.16,10.16,10.145,10.16,5112,9.80408904527916,9.80408904527916,9.78961450436585,9.80408904527916,5297.5773435074,0.0,1.0
2025-02-20,10.17,10.17,10.16,10.17,11417,9.81373873922136,9.81373873922136,9.80408904527916,9.81373873922136,11831.463327626,0.0,1.0
2025-02-21,10.185,10.185,10.185,10.185,2,9.82821328013467,9.82821328013467,9.82821328013467,9.82821328013467,2.07260459448646,0.0,1.0
2025-02-24,10.2051,10.21,10.2,10.2,4808,9.8476091649585,9.85233751499018,9.84268782104797,9.84268782104797,4982.54144514546,0.0,1.0
2025-02-25,10.231,10.24,10.225,10.23,3899,9.8726018722688,9.88128659681679,9.86681205590348,9.87163690287458,4040.54265695136,0.0,1.0
2025-02-26,10.245,10.245,10.245,10.245,8,9.88611144378789,9.88611144378789,9.88611144378789,9.88611144378789,8.29041837794586,0.0,1.0
2025-02-27,10.2151,10.22,10.175,10.21,26555,9.8962436224272,9.90099067274975,9.85739531264469,9.89130281494863,27410.6005116181,0.0404,1.0
2025-02-28,10.2351,10.25,10.23,10.24,41427,9.91561933802945,9.93005424615313,9.91067853055088,9.920366388352,42761.7754620524,0.0,1.0
2025-03-03,10.258,10.28,10.22,10.23,27995,9.93780453239403,9.9591178195565,9.90099067274975,9.91067853055088,28896.9972254847,0.0,1.0
2025-03-04,10.25,10.3,10.24,10.26,13215,9.93005424615313,9.97849353515875,9.920366388352,9.93974210395425,13640.7865095475,0.0,1.0
2025-03-05,10.2426,10.28,10.2426,10.26,13978,9.9228852313803,9.9591178195565,9.9228852313803,9.93974210395425,14428.3703239088,0.0,1.0
2025-03-06,10.245,10.245,10.201,10.23,6640,9.92521031725257,9.92521031725257,9.88258374292762,9.91067853055088,6853.94040282974,0.0,1.0
2025-03-07,10.2315,10.27,10.23,10.269,23298,9.91213170922105,9.94942996175538,9.91067853055088,9.94846117597527,24048.6601664348,0.0,1.0
2025-03-10,10.268,10.3,10.246,10.246,75955,9.94749239019515,9.97849353515875,9.92617910303268,9.92617910303268,78402.2655567671,0.0,1.0
2025-03-11,10.25,10.27,10.24,10.2699,13892,9.93005424615313,9.94942996175538,9.920366388352,9.94933308317737,14339.5994090528,0.0,1.0
2025-03-12,10.22,10.25,10.22,10.23,6950,9.90099067274975,9.93005424615313,9.90099067274975,9.91067853055088,7173.92858428716,0.0,1.0
2025-03-13,10.249,10.25,10.22,10.23,14982,9.92908546037302,9.93005424615313,9.90099067274975,9.91067853055088,15464.7191438547,0.0,1.0
2025-03-14,10.23,10.24,10.23,10.23,8390,9.91067853055088,9.920366388352,9.91067853055088,9.91067853055088,8660.32529815385,0.0,1.0
2025-03-17,10.25,10.29,10.23,10.25,57326,9.93005424615313,9.96880567735763,9.91067853055088,9.93005424615313,59173.0402910569,0.0,1.0
2025-03-18,10.2253,10.25,10.21,10.25,27536,9.90612523738435,9.93005424615313,9.89130281494863,9.93005424615313,28423.2082729397,0.0,1.0
2025-03-19,10.27,10.27,10.22,10.22,4376,9.94942996175538,9.94942996175538,9.90099067274975,9.90099067274975,4516.99445825045,0.0,1.0
2025-03-20,10.28,10.33,10.28,10.29,23215,9.9591178195565,10.0075571085621,9.9591178195565,9.96880567735763,23962.9859113995,0.0,1.0
2025-03-21,10.28,10.29,10.28,10.29,14572,9.9591178195565,9.96880567735763,9.9591178195565,9.96880567735763,15041.5089683788,0.0,1.0
2025-03-24,10.255,10.26,10.255,10.26,35828,9.93489817505369,9.93974210395425,9.93489817505369,9.93974210395425,36982.3760169555,0.0,1.0
2025-03-25,10.269,10.31,10.2532,10.2532,11007,9.94846117597527,9.98818139295988,9.93315436064949,9.93315436064949,11361.6448816185,0.0,1.0
2025-03-26,10.25,10.31,10.25,10.31,18106,9.93005424615313,9.98818139295988,9.93005424615313,9.98818139295988,18689.3742369933,0.0,1.0
2025-03-27,10.259,10.26,10.24,10.24,24149,9.93877331817414,9.93974210395425,9.920366388352,9.920366388352,24927.0793355325,0.0,1.0
2025-03-28,10.27,10.28,10.22,10.22,40337,9.98333746405932,9.9930583379289,9.93473309471142,9.93473309471142,41495.2405937761,0.035,1.0
2025-03-31,10.28,10.29,10.25,10.26,53564,9.9930583379289,10.0027792117985,9.96389571632016,9.97361659018974,55102.0419754821,0.0,1.0
2025-04-01,10.28,10.28,10.25,10.28,60666,9.9930583379289,9.9930583379289,9.96389571632016,9.9930583379289,62407.9695034837,0.0,1.0
2025-04-02,10.2558,10.2973,10.24,10.29,10090,9.96953382316451,10.0098754497233,9.95417484245058,10.0027792117985,10379.7252545108,0.0,1.0
2025-04-03,10.345,10.3497,10.3381,10.3397,18479,10.0562440180812,10.0608128287999,10.0495366151112,10.0510919549303,19009.6078273641,0.0,1.0
2025-04-04,10.34,10.39,10.3201,10.375,28219,10.0513835811464,10.0999879504943,10.0320390421459,10.0854066396899,29029.2831473775,0.0,1.0
2025-04-07,10.2801,10.31,10.28,10.3,302744,9.99315554666759,10.0222209595376,9.9930583379289,10.0125000856681,311437.02105566,0.0,1.0
2025-04-08,10.2374,10.28,10.2374,10.2407,22203,9.95164741524449,9.9930583379289,9.95164741524449,9.95485530362145,22840.5391304165,0.0,1.0
2025-04-09,10.2147,10.25,10.17,10.17,20587,9.92958103156054,9.96389571632016,9.88612872536351,9.88612872536351,21178.1371471371,0.0,1.0
2025-04-10,10.17,10.19,10.15,10.18,78606,9.88612872536351,9.90557047310267,9.86668697762435,9.89584959923309,80863.1004317218,0.0,1.0
2025-04-11,10.17,10.17,10.125,10.125,19984,9.88612872536351,9.88612872536351,9.8423847929504,9.8423847929504,20557.822545703,0.0,1.0
2025-04-14,10.2,10.2036,10.14,10.17,97315,9.91529134697225,9.9187908615653,9.85696610375477,9.88612872536351,100109.312501756,0.0,1.0
2025-04-15,10.235,10.26,10.23,10.239,11770,9.94931440551579,9.97361659018974,9.944453968581,9.95320275506362,12107.9649400983,0.0,1.0
2025-04-16,10.2575,10.26,10.25,10.25,14413,9.97118637172234,9.97361659018974,9.96389571632016,9.96389571632016,14826.856302603,0.0,1.0
2025-04-17,10.25,10.3,10.2402,10.25,18835,9.96389571632016,10.0125000856681,9.95436925992797,9.96389571632016,19375.830046453,0.0,1.0
2025-04-21,10.2298,10.26,10.22,10.25,12390,9.9442595511036,9.97361659018974,9.93473309471142,9.96389571632016,12745.767681208,0.0,1.0
2025-04-22,10.25,10.26,10.22,10.25,66239,9.96389571632016,9.97361659018974,9.93473309471142,9.96389571632016,68140.9931747808,0.0,1.0
2025-04-23,10.235,10.28,10.21,10.26,39931,9.94931440551579,9.9930583379289,9.92501222084184,9.97361659018974,41077.5826697591,0.0,1.0
2025-04-24,10.28,10.28,10.245,10.2499,18164,9.9930583379289,9.9930583379289,9.95903527938537,9.96379850758146,18685.5628863165,0.0,1.0
2025-04-25,10.3,10.3,10.25,10.27,14724,10.0125000856681,10.0125000856681,9.96389571632016,9.98333746405932,15146.7863872563,0.0,1.0
2025-04-28,10.31,10.31,10.29,10.3034,26195,10.0222209595376,10.0222209595376,10.0027792117985,10.0158051827837,26947.1658118841,0.0,1.0
2025-04-29,10.3,10.31,10.26,10.2702,28004,10.0411766635833,10.0509253787907,10.0021818027539,10.0121254922654,28725.8365890623,0.0295,1.0
2025-04-30,10.31,10.31,10.3,10.3099,9756,10.0509253787907,10.0509253787907,10.0411766635833,10.0508278916386,10007.4725668794,0.0,1.0
2025-05-01,10.275,10.3001,10.26,10.3,37725,10.0168048755649,10.0412741507354,10.0021818027539,10.0411766635833,38697.4069890864,0.0,1.0
2025-05-02,10.255,10.26,10.25,10.26,3493,9.99730744515019,10.0021818027539,9.99243308754651,10.0021818027539,3583.03625216378,0.0,1.0
2025-05-05,10.24,10.25,10.23,10.25,50323,9.98268437233915,9.99243308754651,9.97293565713179,9.99243308754651,51620.1355046201,0.0,1.0
2025-05-06,10.26,10.26,10.24,10.24,12682,10.0021818027539,10.0021818027539,9.98268437233915,9.98268437233915,13008.8937159865,0.0,1.0
2025-05-07,10.27,10.3091,10.2596,10.2596,18195,10.0119305179612,10.050047994422,10.0017918541456,10.0017918541456,18663.9978838019,0.0,1.0
2025-05-08,10.24,10.26,10.24,10.25,9881,9.98268437233915,10.0021818027539,9.98268437233915,9.99243308754651,10135.6945913628,0.0,1.0
2025-05-09,10.25,10.26,10.25,10.26,9355,9.99243308754651,10.0021818027539,9.99243308754651,10.0021818027539,9596.13631233672,0.0,1.0
2025-05-12,10.215,10.2219,10.2,10.21,16777,9.95831258432074,9.96503919781382,9.9436895115097,9.95343822671706,17209.4472380623,0.0,1.0
2025-05-13,10.2175,10.2175,10.2,10.21,46955,9.96074976312258,9.96074976312258,9.9436895115097,9.95343822671706,48165.3212769397,0.0,1.0
2025-05-14,10.2,10.22,10.2,10.22,7656,9.9436895115097,9.96318694192442,9.9436895115097,9.96318694192442,7853.34255555852,0.0,1.0
2025-05-15,10.24,10.24,10.2,10.21,23301,9.98268437233915,9.98268437233915,9.9436895115097,9.95343822671706,23901.6111398993,0.0,1.0
2025-05-16,10.24,10.25,10.2,10.23,11760,9.98268437233915,9.99243308754651,9.9436895115097,9.97293565713179,12063.1280633971,0.0,1.0
2025-05-19,10.24,10.25,10.2,10.2256,25024,9.98268437233915,9.99243308754651,9.9436895115097,9.96864622244055,25669.0235253783,0.0,1.0
2025-05-20,10.232,10.27,10.22,10.2391,12726,9.97488540017326,10.0119305179612,9.96318694192442,9.98180698797049,13054.0278686047,0.0,1.0
2025-05-21,10.21,10.2252,10.21,10.2252,3479,9.95343822671706,9.96825627383225,9.95343822671706,9.96825627383225,3568.67538542164,0.0,1.0
2025-05-22,10.235,10.24,10.2,10.2,32541,9.97781001473547,9.98268437233915,9.9436895115097,9.9436895115097,33379.7831897113,0.0,1.0
2025-05-23,10.23,10.24,10.221,10.2279,8949,9.97293565713179,9.98268437233915,9.96416181344516,9.97088842693824,9179.67117681467,0.0,1.0
2025-05-27,10.25,10.26,10.23,10.25,27734,9.99243308754651,10.0021818027539,9.97293565713179,9.99243308754651,28448.8770161781,0.0,1.0
2025-05-28,10.2499,10.27,10.2499,10.25,7620,9.99233560039444,10.0119305179612,9.99233560039444,9.99243308754651,7816.4146125073,0.0,1.0
2025-05-29,10.24,10.24,10.22,10.22,2086,10.0246038477308,10.0246038477308,10.0050245433407,10.0050245433407,2130.82135957275,0.043,1.0
2025-05-30,10.245,10.25,10.2305,10.233,28169,10.0294986738283,10.0343934999259,10.0153036781455,10.0177510911943,28774.2602482287,0.0,1.0
2025-06-02,10.22,10.24,10.219,10.22,18257,10.0050245433407,10.0246038477308,10.0040455781212,10.0050245433407,18649.2835866346,0.0,1.0
2025-06-03,10.225,10.24,10.19,10.24,22146,10.0099193694382,10.0246038477308,9.97565558675556,10.0246038477308,22621.845555656,0.0,1.0
2025-06-04,10.28,10.28,10.26,10.26,27506,10.063762456511,10.063762456511,10.0441831521209,10.0441831521209,28097.0145332733,0.0,1.0
2025-06-05,10.26,10.39,10.25,10.26,272622,10.0441831521209,10.1714486306566,10.0343934999259,10.0441831521209,278479.760637317,0.0,1.0
2025-06-06,10.215,10.259,10.215,10.23,37727,10.0001297172432,10.0432041869014,10.0001297172432,10.0148141955358,38537.6306004799,0.0,1.0
2025-06-09,10.23,10.25,10.2,10.21,165235,10.0148141955358,10.0343934999259,9.98544523895061,9.99523489114566,168785.363062801,0.0,1.0
2025-06-10,10.27,10.27,10.2297,10.24,66083,10.053972804316,10.053972804316,10.0145205059699,10.0246038477308,67502.9088708751,0.0,1.0
2025-06-11,10.26,10.27,10.23,10.23,82631,10.0441831521209,10.053972804316,10.0148141955358,10.0148141955358,84406.4716025198,0.0,1.0
2025-06-12,10.29,10.29,10.26,10.27,74995,10.0735521087061,10.0735521087061,10.0441831521209,10.053972804316,76606.3987829136,0.0,1.0
2025-06-13,10.27,10.27,10.25,10.26,87592,10.053972804316,10.053972804316,10.0343934999259,10.0441831521209,89474.0673670641,0.0,1.0
2025-06-16,10.27,10.27,10.26,10.26,40443,10.053972804316,10.053972804316,10.0441831521209,10.0441831521209,41311.9886122725,0.0,1.0
2025-06-17,10.3,10.39,10.26,10.27,112885,10.0833417609011,10.1714486306566,10.0441831521209,10.053972804316,115310.531723572,0.0,1.0
2025-06-18,10.275,10.3,10.26,10.2799,104975,10.0588676304135,10.0833417609011,10.0441831521209,10.0636645599891,107230.571534587,0.0,1.0
2025-06-20,10.28,10.29,10.2601,10.261,16810,10.063762456511,10.0735521087061,10.0442810486429,10.0451621173404,17171.1922600278,0.0,1.0
2025-06-23,10.31,10.33,10.3,10.3,14490,10.0931314130962,10.1127107174863,10.0833417609011,10.0833417609011,14801.343001059,0.0,1.0
2025-06-24,10.335,10.335,10.3299,10.33,1726,10.1176055435838,10.1176055435838,10.1126128209643,10.1127107174863,1763.08612973277,0.0,1.0
2025-06-25,10.335,10.335,10.31,10.31,6545,10.1176055435838,10.1176055435838,10.0931314130962,10.0931314130962,6685.63077584067,0.0,1.0
2025-06-26,10.35,10.36,10.33,10.33,8546,10.1322900218764,10.1420796740714,10.1127107174863,10.1127107174863,8729.62576170118,0.0,1.0
2025-06-27,10.31,10.31,10.3,10.3033,5546,10.1297447123056,10.1297447123056,10.1199195476962,10.1231618520173,5644.6891431073,0.0374,1.0
2025-06-30,10.33,10.34,10.27,10.31,17376,10.1493950415245,10.1592202061339,10.090444053868,10.1297447123056,17685.1998829123,0.0,1.0
2025-07-01,10.32,10.33,10.3,10.3199,25447,10.1395698769151,10.1493950415245,10.1199195476962,10.139471625269,25899.8205237379,0.0,1.0
2025-07-02,10.31,10.32,10.3002,10.31,10597,10.1297447123056,10.1395698769151,10.1201160509884,10.1297447123056,10785.5699331965,0.0,1.0
2025-07-03,10.3,10.3,10.2801,10.2899,15785,10.1199195476962,10.1199195476962,10.1003674701235,10.1099961314407,16065.8885906867,0.0,1.0
2025-07-07,10.31,10.31,10.2708,10.2751,35826,10.1297447123056,10.1297447123056,10.0912300670367,10.0954548878188,36463.5112226762,0.0,1.0
2025-07-08,10.27,10.27,10.2606,10.2667,11713,10.090444053868,10.090444053868,10.0812083991351,10.0872017495469,11921.4287654554,0.0,1.0
2025-07-09,10.29,10.31,10.27,10.2798,25543,10.1100943830868,10.1297447123056,10.090444053868,10.1000727151852,25997.5288103839,0.0,1.0
2025-07-10,10.3,10.3,10.2719,10.2833,6259,10.1199195476962,10.1199195476962,10.0923108351438,10.1035115227985,6370.3767303838,0.0,1.0
2025-07-11,10.26,10.29,10.26,10.2666,42709,10.0806188892586,10.1100943830868,10.0806188892586,10.0871034979008,43468.9918162582,0.0,1.0
2025-07-14,10.2685,10.28,10.2599,10.28,23102,10.0889702791766,10.1002692184774,10.0805206376125,10.1002692184774,23513.0920634807,0.0,1.0
2025-07-15,10.27,10.27,10.2524,10.26,38025,10.090444053868,10.090444053868,10.0731517641554,10.0806188892586,38701.6416636592,0.0,1.0
2025-07-16,10.2696,10.28,10.2504,10.2504,15664,10.0900510472836,10.1002692184774,10.0711867312335,10.0711867312335,15942.7354377267,0.0,1.0
2025-07-17,10.265,10.3,10.265,10.28,34838,10.0855314715633,10.1199195476962,10.0855314715633,10.1002692184774,35457.930105945,0.0,1.0
2025-07-18,10.28,10.29,10.27,10.28,12559,10.1002692184774,10.1100943830868,10.090444053868,10.1002692184774,12782.4830415226,0.0,1.0
2025-07-21,10.31,10.31,10.29,10.3,40381,10.1297447123056,10.1297447123056,10.1100943830868,10.1199195476962,41099.5658650948,0.0,1.0
2025-07-22,10.33,10.35,10.31,10.32,13367,10.1493950415245,10.1690453707433,10.1297447123056,10.1395698769151,13604.8611207924,0.0,1.0
2025-07-23,10.31,10.31,10.305,10.31,3736,10.1297447123056,10.1297447123056,10.1248321300009,10.1297447123056,3802.48082197059,0.0,1.0
2025-07-24,10.295,10.3,10.282,10.29,2556,10.1150069653915,10.1199195476962,10.1022342513993,10.1100943830868,2601.48313194775,0.0,1.0
2025-07-25,10.32,10.32,10.2962,10.3,9612,10.1395698769151,10.1395698769151,10.1161859851446,10.1199195476962,9783.04220042317,0.0,1.0
2025-07-28,10.3,10.33,10.29,10.3,10386,10.1199195476962,10.1493950415245,10.1100943830868,10.1199195476962,10570.815261506,0.0,1.0
2025-07-29,10.33,10.33,10.2966,10.2966,20796,10.1493950415245,10.1493950415245,10.116578991729,10.116578991729,21166.0575946734,0.0,1.0
2025-07-30,10.265,10.28,10.25,10.2502,24024,10.1258146464619,10.14061125822,10.1110180347038,10.1112153228605,24354.224189376,0.041,1.0
2025-07-31,10.265,10.3,10.26,10.2781,14273,10.1258146464619,10.1603400738974,10.1208824425425,10.1387370207306,14469.1908864037,0.0,1.0
2025-08-01,10.335,10.34,10.31,10.3167,18455,10.194865501333,10.1997977052524,10.1702044817362,10.1768136349881,18708.6749673217,0.0,1.0
2025-08-04,10.335,10.34,10.32,10.3266,7129,10.194865501333,10.1997977052524,10.1800688895749,10.1865793987485,7226.99235123469,0.0,1.0
2025-08-05,10.335,10.36,10.335,10.3366,9514,10.194865501333,10.2195265209299,10.194865501333,10.1964438065872,9644.77559680837,0.0,1.0
2025-08-06,10.33,10.35,10.32,10.34,20085,10.1899332974137,10.2096621130911,10.1800688895749,10.1997977052524,20361.0802881958,0.0,1.0
2025-08-07,10.34,10.3536,10.33,10.3498,21437,10.1997977052524,10.2132132999131,10.1899332974137,10.2094648249344,21731.6643334854,0.0,1.0
2025-08-08,10.325,10.33,10.3202,10.3272,17334,10.1850010934943,10.1899332974137,10.1802661777317,10.1871712632188,17572.2661546222,0.0,1.0
2025-08-11,10.33,10.36,10.32,10.3298,15021,10.1899332974137,10.2195265209299,10.1800688895749,10.1897360092569,15227.4725919337,0.0,1.0
2025-08-12,10.335,10.35,10.3257,10.3257,20983,10.194865501333,10.2096621130911,10.185691602043,10.185691602043,21271.4238330702,0.0,1.0
2025-08-13,10.355,10.3602,10.355,10.355,1409,10.2145943170105,10.2197238090866,10.2145943170105,10.2145943170105,1428.36754424038,0.0,1.0
2025-08-14,10.31,10.39,10.31,10.35,64226,10.1702044817362,10.2491197444461,10.1702044817362,10.2096621130911,65108.8246248278,0.0,1.0
2025-08-15,10.3252,10.35,10.32,10.34,22598,10.1851983816511,10.2096621130911,10.1800688895749,10.1997977052524,22908.6229700099,0.0,1.0
2025-08-18,10.31,10.34,10.31,10.3399,36914,10.1702044817362,10.1997977052524,10.1702044817362,10.199699061174,37421.4049170257,0.0,1.0
2025-08-19,10.335,10.34,10.33,10.33,5448,10.194865501333,10.1997977052524,10.1899332974137,10.1899332974137,5522.88600498339,0.0,1.0
2025-08-20,10.345,10.36,10.345,10.35,22432,10.2047299091718,10.2195265209299,10.2047299091718,10.2096621130911,22740.3412011356,0.0,1.0
2025-08-21,10.34,10.35,10.3201,10.33,39086,10.1997977052524,10.2096621130911,10.1801675336533,10.1899332974137,39623.2603507306,0.0,1.0
2025-08-22,10.3655,10.4,10.36,10.3672,32398,10.2249519452412,10.2589841522848,10.2195265209299,10.2266288945738,32843.3298071679,0.0,1.0
2025-08-25,10.36,10.39,10.35,10.36,19010,10.2195265209299,10.2491197444461,10.2096621130911,10.2195265209299,19271.3037728953,0.0,1.0
2025-08-26,10.3653,10.39,10.36,10.37,11679,10.2247546570844,10.2491197444461,10.2195265209299,10.2293909287686,11839.5348113438,0.0,1.0
2025-08-27,10.42,10.42,10.36,10.3739,7572,10.2787129679623,10.2787129679623,10.2195265209299,10.2332380478257,7676.08165009802,0.0,1.0
2025-08-28,10.35,10.37,10.34,10.35,16860,10.2454896423614,10.2652876899795,10.2355906185524,10.2454896423614,17031.9824714381,0.03632,1.0
2025-08-29,10.355,10.39,10.34,10.36,19791,10.2504391542659,10.2850857375976,10.2355906185524,10.2553886661705,19992.8804918287,0.0,1.0
2025-09-02,10.33,10.36,10.32,10.34,25782,10.2256915947433,10.2553886661705,10.2157925709343,10.2355906185524,26044.9924127294,0.0,1.0
2025-09-03,10.36,10.37,10.33,10.35,27019,10.2553886661705,10.2652876899795,10.2256915947433,10.2454896423614,27294.6105810073,0.0,1.0
2025-09-04,10.4,10.4,10.39,10.39,30052,10.2949847614066,10.2949847614066,10.2850857375976,10.2850857375976,30358.5490647485,0.0,1.0
2025-09-05,10.41,10.4293,10.41,10.4292,7259,10.3048837852157,10.3239889011671,10.3048837852157,10.323889910929,7333.04630843231,0.0,1.0
2025-09-08,10.42,10.47,10.42,10.43,37096,10.3147828090247,10.36427792807,10.3147828090247,10.3246818328338,37474.4022396482,0.0,1.0
2025-09-09,10.39,10.43,10.39,10.43,61172,10.2850857375976,10.3246818328338,10.2850857375976,10.3246818328338,61795.992392812,0.0,1.0
2025-09-10,10.425,10.43,10.4115,10.42,17545,10.3197323209292,10.3246818328338,10.306368638787,10.3147828090247,17723.9698968792,0.0,1.0
2025-09-11,10.435,10.48,10.43,10.43,32938,10.3296313447383,10.374176951879,10.3246818328338,10.3246818328338,33273.9880571902,0.0,1.0
2025-09-12,10.435,10.46,10.4199,10.43,43621,10.3296313447383,10.3543789042609,10.3146838187866,10.3246818328338,44065.9612922064,0.0,1.0
2025-09-15,10.43,10.5,10.41,10.44,30993,10.3246818328338,10.3939749994971,10.3048837852157,10.3345808566428,31309.1478491862,0.0,1.0
2025-09-16,10.44,10.49,10.41,10.435,32020,10.3345808566428,10.384075975688,10.3048837852157,10.3296313447383,32346.6238870373,0.0,1.0
2025-09-17,10.425,10.46,10.42,10.4499,18358,10.3197323209292,10.3543789042609,10.3147828090247,10.3443808902138,18545.2630018186,0.0,1.0
2025-09-18,10.4,10.44,10.4,10.41,30080,10.2949847614066,10.3345808566428,10.2949847614066,10.3048837852157,30386.8346821388,0.0,1.0
2025-09-19,10.415,10.46,10.4,10.4,7150,10.3098332971202,10.3543789042609,10.2949847614066,10.2949847614066,7222.93444073442,0.0,1.0
2025-09-22,10.46,10.5,10.39,10.41,21183,10.3543789042609,10.3939749994971,10.2850857375976,10.3048837852157,21399.0797563744,0.0,1.0
2025-09-23,10.44,10.56,10.4,10.42,22446,10.3345808566428,10.4533691423514,10.2949847614066,10.3147828090247,22674.9631408007,0.0,1.0
2025-09-24,10.38,10.41,10.38,10.41,9068,10.2751867137885,10.3048837852157,10.2751867137885,10.3048837852157,9160.49923196923,0.0,1.0
2025-09-25,10.37,10.46,10.37,10.39,17783,10.2652876899795,10.3543789042609,10.2652876899795,10.2850857375976,17964.3976446965,0.0,1.0
2025-09-26,10.3805,10.405,10.37,10.3838,26575,10.275681664979,10.2999342733112,10.2652876899795,10.278948342836,26846.0815052472,0.0,1.0
2025-09-29,10.3638,10.4,10.35,10.3699,30078,10.2937968785496,10.3297523627352,10.2800900917605,10.2998556756085,30282.5458941756,0.035,1.0
2025-09-30,10.38,10.4366,10.36,10.37,22864,10.3098874543454,10.3661051450887,10.2900225459555,10.2999550001504,23019.4869780049,0.0,1.0
2025-10-01,10.41,10.45,10.38,10.39,94478,10.3396848169302,10.3794146337099,10.3098874543454,10.3198199085403,95120.4990687522,0.0,1.0
2025-10-02,10.395,10.415,10.3884,10.3884,13903,10.3247861356378,10.3446510440276,10.3182307158691,10.3182307158691,13997.5475618965,0.0,1.0
2025-10-03,10.4,10.42,10.39,10.3924,32855,10.3297523627352,10.3496172711251,10.3198199085403,10.3222036975471,33078.4309247007,0.0,1.0
2025-10-06,10.39,10.39,10.367,10.3703,23324,10.3198199085403,10.3198199085403,10.2969752638919,10.3002529737763,23482.6152149662,0.0,1.0
2025-10-07,10.36,10.4,10.36,10.38,72301,10.2900225459555,10.3297523627352,10.2900225459555,10.3098874543454,72792.6840446438,0.0,1.0
2025-10-08,10.37,10.4,10.35,10.39,16712,10.2999550001504,10.3297523627352,10.2800900917605,10.3198199085403,16825.6502089057,0.0,1.0
2025-10-09,10.36,10.39,10.34,10.37,39953,10.2900225459555,10.3198199085403,10.2701576375656,10.2999550001504,40224.7009811158,0.0,1.0
2025-10-10,10.4016,10.42,10.3801,10.39,42646,10.3313415554064,10.3496172711251,10.3099867788873,10.3198199085403,42936.0147683696,0.0,1.0
2025-10-13,10.43,10.43,10.3907,10.4099,11974,10.35954972532,10.35954972532,10.3205151803339,10.3395854923882,12055.4293682047,0.0,1.0
2025-10-14,10.43,10.435,10.4,10.4094,6891,10.35954972532,10.3645159524175,10.3297523627352,10.3390888696785,6937.86234978276,0.0,1.0
2025-10-15,10.41,10.45,10.4,10.43,31075,10.3396848169302,10.3794146337099,10.3297523627352,10.35954972532,31286.3260077634,0.0,1.0
2025-10-16,10.45,10.45,10.42,10.4205,149907,10.3794146337099,10.3794146337099,10.3496172711251,10.3501138938348,150926.44482207,0.0,1.0
2025-10-17,10.43,10.46,10.43,10.45,34859,10.35954972532,10.3893470879049,10.35954972532,10.3794146337099,35096.0591570276,0.0,1.0
2025-10-20,10.42,10.45,10.42,10.4427,67298,10.3496172711251,10.3794146337099,10.3496172711251,10.3721639421476,67755.6610674327,0.0,1.0
2025-10-21,10.44,10.465,10.44,10.46,21660,10.369482179515,10.3943133150023,10.369482179515,10.3893470879049,21807.2991577846,0.0,1.0
2025-10-22,10.46,10.46,10.43,10.46,11581,10.3893470879049,10.3893470879049,10.35954972532,10.3893470879049,11659.7567657573,0.0,1.0
2025-10-23,10.44,10.51,10.44,10.44,12825,10.369482179515,10.4390093588795,10.369482179515,10.369482179515,12912.216606583,0.0,1.0
2025-10-24,10.455,10.46,10.44,10.44,2301,10.3843808608074,10.3893470879049,10.369482179515,10.369482179515,2316.64798532144,0.0,1.0
2025-10-27,10.5,10.55,10.4302,10.4384,39518,10.4290769046846,10.4787391756593,10.3597483744039,10.3678929868438,39786.742757033,0.0,1.0
2025-10-28,10.47,10.5,10.449,10.449,14060,10.3992795420998,10.4290769046846,10.3784213882904,10.3784213882904,14155.6152427725,0.0,1.0
2025-10-29,10.415,10.465,10.415,10.455,19964,10.3446510440276,10.3943133150023,10.3446510440276,10.3843808608074,20099.7654841188,0.0,1.0
2025-10-30,10.3781,10.39,10.37,10.39,32141,10.3427638777306,10.3546233597307,10.3346914572095,10.3546233597307,32250.8099424184,0.035,1.0
2025-10-31,10.39,10.39,10.35,10.38,39956,10.3546233597307,10.3546233597307,10.3147595546884,10.3446574084701,40092.5099424183,0.0,1.0
2025-11-03,10.37,10.4,10.36,10.37,54437,10.3346914572095,10.3645893109912,10.324725505949,10.3346914572095,54622.9843761998,0.0,1.0
2025-11-04,10.38,10.45,10.38,10.3816,8644,10.3446574084701,10.4144190672941,10.3446574084701,10.3462519606718,8673.5322840691,0.0,1.0
2025-11-05,10.36,10.4,10.35,10.37,80903,10.324725505949,10.3645893109912,10.3147595546884,10.3346914572095,81179.405642994,0.0,1.0
2025-11-06,10.37,10.41,10.37,10.37,25624,10.3346914572095,10.3745552622518,10.3346914572095,10.3346914572095,25711.5445681383,0.0,1.0
2025-11-07,10.39,10.41,10.39,10.3946,28251,10.3546233597307,10.3745552622518,10.3546233597307,10.3592076973105,28347.5197312859,0.0,1.0
2025-11-10,10.395,10.42,10.385,10.39,16844,10.359606335361,10.3845212135124,10.3496403841004,10.3546233597307,16901.5476391554,0.0,1.0
2025-11-11,10.43,10.43,10.39,10.3952,47968,10.3944871647729,10.3944871647729,10.3546233597307,10.3598056543862,48131.882994242,0.0,1.0
2025-11-12,10.38,10.41,10.38,10.4,26098,10.3446574084701,10.3745552622518,10.3446574084701,10.3645893109912,26187.1639923225,0.0,1.0
2025-11-13,10.3997,10.42,10.3801,10.3801,34443,10.3642903324534,10.3845212135124,10.3447570679827,10.3447570679827,34560.674740883,0.0,1.0
2025-11-14,10.3852,10.42,10.38,10.4,25566,10.3498397031256,10.3845212135124,10.3446574084701,10.3645893109912,25653.3464107486,0.0,1.0
2025-11-17,10.3796,10.41,10.37,10.4,15972,10.3442587704197,10.3745552622518,10.3346914572095,10.3645893109912,16026.5684452975,0.0,1.0
2025-11-18,10.4,10.42,10.3899,10.3918,14188,10.3645893109912,10.3845212135124,10.3545237002181,10.3564172309576,14236.4733973129,0.0,1.0
2025-11-19,10.41,10.45,10.39,10.3982,62808,10.3745552622518,10.4144190672941,10.3546233597307,10.3627954397643,63022.5839539348,0.0,1.0
2025-11-20,10.3957,10.476,10.3915,10.4,30363,10.3603039519492,10.4403305405716,10.3561182524198,10.3645893109912,30466.7353934741,0.0,1.0
2025-11-21,10.415,10.425,10.4101,10.4185,27783,10.3795382378821,10.3895041891427,10.3746549217644,10.3830263208233,27877.920806142,0.0,1.0
2025-11-24,10.44,10.51,10.41,10.42,14314,10.4044531160335,10.4742147748575,10.3745552622518,10.3845212135124,14362.9038771593,0.0,1.0
2025-11-25,10.51,10.54,10.4302,10.44,16178,10.4742147748575,10.5041126286392,10.3946864837982,10.4044531160335,16233.2722456814,0.0,1.0
2025-11-26,10.42,10.43,10.4,10.41,92312,10.42,10.43,10.4,10.41,92312,0.0356,1.0