date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-18,14.566,14.59,14.56,14.57,3935,12.5042332391515,12.5248361224235,12.4990825183335,12.5076670530301,4583.82444599133,0.0,1.0
2023-09-19,14.525,14.63,14.37,14.62,38183,12.4690366468952,12.5591742612101,12.335976359097,12.5505897265134,44478.8230803779,0.0,1.0
2023-09-20,14.535,14.56,14.48,14.555,4680,12.4776211815918,12.4990825183335,12.4304062407602,12.4947902509852,5451.66414415236,0.0,1.0
2023-09-21,14.42,14.5,14.42,14.42,56538,12.3788990325803,12.4475753101535,12.3788990325803,12.3788990325803,65860.2964491634,0.0,1.0
2023-09-22,14.455,14.475,14.4301,14.4301,411,12.4089449040186,12.4261139734119,12.3875694126239,12.3875694126239,478.76794086466,0.0,1.0
2023-09-25,14.43,14.445,14.42,14.43,581,12.3874835672769,12.4003603693219,12.3788990325803,12.3874835672769,676.798476015496,0.0,1.0
2023-09-26,14.3241,14.425,14.3201,14.424,6355,12.2965733448393,12.3831912999286,12.2931395309607,12.3823328464589,7402.84735813851,0.0,1.0
2023-09-27,14.355,14.47,14.33,14.47,5071,12.323099557052,12.4218217060636,12.3016382203104,12.4218217060636,5907.13437499926,0.0,1.0
2023-09-28,14.413,14.413,14.2,14.2,1450,12.3728898582926,12.3728898582926,12.1900392692538,12.1900392692538,1689.08397628652,0.0,1.0
2023-09-29,14.3776,14.3901,14.36,14.3901,8633,12.3425006054665,12.3532312738373,12.3273918244003,12.3532312738373,10056.4565291596,0.0,1.0
2023-10-02,14.1822,14.31,14.165,14.26,37522,12.2547494917972,12.3651806650321,12.2398870803759,12.3219759806679,43423.5321379841,0.09318,1.0
2023-10-03,14.0344,14.14,14.02,14.12,12810,12.1270364448167,12.2182847381938,12.1145934957198,12.2010028644482,14824.781373263,0.0,1.0
2023-10-04,14.1579,14.1579,14.09,14.09,583,12.2337520151962,12.2337520151962,12.1750800538296,12.1750800538296,674.695358361621,0.0,1.0
2023-10-05,14.15,14.15,14.03,14.03,4199,12.2269256750667,12.2269256750667,12.1232344325926,12.1232344325926,4859.42677488925,0.0,1.0
2023-10-06,14.1935,14.1935,14.1935,14.1935,297,12.2645137504635,12.2645137504635,12.2645137504635,12.2645137504635,343.712729731392,0.0,1.0
2023-10-09,14.295,14.295,14.225,14.225,423,12.3522192597228,12.3522192597228,12.291732701613,12.291732701613,489.530251435619,0.0,1.0
2023-10-10,14.26,14.2601,14.23,14.26,2464,12.3219759806679,12.3220623900366,12.2960531700494,12.3219759806679,2851.54264666043,0.0,1.0
2023-10-11,14.3,14.3,14.2,14.28,7333,12.3565397281593,12.3565397281593,12.2701303594309,12.3392578544136,8486.3483068023,0.0,1.0
2023-10-12,14.1939,14.22,14.17,14.2,39168,12.2648593879384,12.2874122331765,12.2442075488124,12.2701303594309,45328.4181754854,0.0,1.0
2023-10-13,14.2247,14.2696,14.2247,14.26,1712,12.2914734735068,12.3302712800658,12.2914734735068,12.3219759806679,1981.26664410822,0.0,1.0
2023-10-16,14.1851,14.22,14.1851,14.22,560,12.2572553634903,12.2874122331765,12.2572553634903,12.2874122331765,648.077874241009,0.0,1.0
2023-10-17,14.142,14.1897,14.11,14.1799,7791,12.2200129255684,12.2612301944518,12.1923619275753,12.2527620763165,9016.38342537801,0.0,1.0
2023-10-18,14.0499,14.11,14.0499,14.08,3938,12.1404298969696,12.1923619275753,12.1404298969696,12.1664391169568,4557.37619421621,0.0,1.0
2023-10-19,14.0329,14.0879,14.0329,14.0879,297,12.1257403042857,12.1732654570864,12.1257403042857,12.1732654570864,343.712729731392,0.0,1.0
2023-10-20,14.0478,14.08,13.93,13.93,2067,12.1386153002263,12.1664391169568,12.0368250638642,12.0368250638642,2392.10172510028,0.0,1.0
2023-10-23,14.0633,14.0827,13.92,13.92,7404,12.1520087523792,12.1687721699125,12.0281841269914,12.0281841269914,8568.51532300072,0.0,1.0
2023-10-24,14.1,14.1,14.05,14.08,4546,12.1837209907025,12.1837209907025,12.1405163063383,12.1664391169568,5261.00360053502,0.0,1.0
2023-10-25,14.08,14.09,14.08,14.09,250,12.1664391169568,12.1750800538296,12.1664391169568,12.1750800538296,289.320479571878,0.0,1.0
2023-10-26,14.1231,14.13,14.09,14.13,6127,12.2036815548787,12.209643801321,12.1750800538296,12.209643801321,7090.66631334761,0.0,1.0
2023-10-27,13.9951,14.16,13.98,14.16,19515,12.0930775629064,12.2355666119395,12.0800297482284,12.2355666119395,22584.3566353808,0.0,1.0
2023-10-30,14.18,14.205,14.1018,14.17,27094,12.2528484856852,12.2744508278673,12.1852763593396,12.2442075488124,31355.3962940818,0.0,1.0
2023-10-31,14.16,14.21,14.16,14.21,3371,12.2355666119395,12.2787712963037,12.2355666119395,12.2787712963037,3901.19734654721,0.0,1.0
2023-11-01,14.13,14.13,13.6,13.6,8695,12.2957593781957,12.2957593781957,11.8345596279874,11.8345596279874,9992.09127480736,0.09966,1.0
2023-11-02,14.28,14.3301,14.28,14.33,5560,12.4262876093867,12.4698840386046,12.4262876093867,12.4697970197838,6389.42236778943,0.0,1.0
2023-11-03,14.53,14.53,14.29,14.35,10907,12.6438346613718,12.6438346613718,12.4349894914662,12.4872007839426,12534.0701017049,0.0,1.0
2023-11-06,14.44,14.46,14.4,14.46,1573,12.5655177226572,12.582921486816,12.5307101943396,12.582921486816,1807.65492527567,0.0,1.0
2023-11-07,14.4127,14.4127,14.31,14.31,1226,12.5417615845804,12.5417615845804,12.452393255625,12.452393255625,1408.89061563126,0.0,1.0
2023-11-08,14.45,14.4793,14.45,14.4793,1419,12.5742196047366,12.5997161192292,12.5742196047366,12.5997161192292,1630.68171580812,0.0,1.0
2023-11-09,14.3204,14.42,14.32,14.42,3252,12.4614432129875,12.5481139584984,12.4610951377044,12.5481139584984,3737.1225791459,0.0,1.0
2023-11-10,14.42,14.42,14.42,14.42,41,12.5481139584984,12.5481139584984,12.5481139584984,12.5481139584984,47.1162440790225,0.0,1.0
2023-11-13,14.435,14.48,14.42,14.42,13269,12.5611667816175,12.6003252509748,12.5481139584984,12.5481139584984,15248.4254313305,0.0,1.0
2023-11-14,14.49,14.5401,14.41,14.45,6908,12.6090271330542,12.652623562272,12.539412076419,12.5742196047366,7938.51253897288,0.0,1.0
2023-11-15,14.4548,14.47,14.44,14.47,798,12.5783965081347,12.5916233688954,12.5655177226572,12.5916233688954,917.042994513659,0.0,1.0
2023-11-16,14.4809,14.4873,14.475,14.48,636,12.6011084203619,12.6066776248928,12.5959743099351,12.6003252509748,730.87637156728,0.0,1.0
2023-11-17,14.5,14.5,14.41,14.41,2232,12.6177290151336,12.6177290151336,12.539412076419,12.539412076419,2564.9623605946,0.0,1.0
2023-11-20,14.4839,14.5,14.46,14.5,1462,12.6037189849858,12.6177290151336,12.582921486816,12.6177290151336,1680.09631325685,0.0,1.0
2023-11-21,14.5376,14.5376,14.5,14.5,788,12.6504480917522,12.6504480917522,12.6177290151336,12.6177290151336,905.551227665114,0.0,1.0
2023-11-22,14.61,14.61,14.5,14.5,188,12.713449718007,12.713449718007,12.6177290151336,12.6177290151336,216.045216752592,0.0,1.0
2023-11-24,14.59,14.59,14.59,14.59,115,12.6960459538482,12.6960459538482,12.6960459538482,12.6960459538482,132.155318758234,0.0,1.0
2023-11-27,14.61,14.61,14.48,14.48,1985,12.713449718007,12.713449718007,12.6003252509748,12.6003252509748,2281.11571943561,0.0,1.0
2023-11-28,14.6287,14.64,14.62,14.62,2166,12.7297222374955,12.7395553642452,12.7221516000864,12.7221516000864,2489.11669939422,0.0,1.0
2023-11-29,14.8,14.83,14.7471,14.83,7818,12.8787854775157,12.9048911237539,12.8327525213156,12.9048911237539,8984.26332219019,0.0,1.0
2023-11-30,14.7,14.71,14.61,14.67,5101,12.7917666567217,12.8004685388011,12.713449718007,12.7656610104834,5861.9502694413,0.0,1.0
2023-12-01,14.7067,14.7067,14.52,14.52,2324,12.9112783052002,12.9112783052002,12.7473709935952,12.7473709935952,2647.17172011033,0.13064,1.0
2023-12-04,14.6449,14.73,14.6449,14.73,7071,12.8570229658473,12.9317337972216,12.8570229658473,12.9317337972216,8054.28194186753,0.0,1.0
2023-12-05,14.6312,14.7059,14.59,14.7059,10108,12.8449954877059,12.9105759707102,12.8088252614707,12.9105759707102,11513.6023007209,0.0,1.0
2023-12-06,14.63,14.68,14.63,14.68,5645,12.8439419859709,12.8878378915962,12.8439419859709,12.8878378915962,6429.98466438161,0.0,1.0
2023-12-07,14.6999,14.71,14.59,14.61,9152,12.9053084620351,12.9141754349714,12.8088252614707,12.8263836237208,10424.6624709337,0.0,1.0
2023-12-08,14.6714,14.72,14.665,14.72,1833,12.8802877958287,12.9229546160965,12.8746691199086,12.9229546160965,2087.89404602506,0.0,1.0
2023-12-11,14.628,14.64,14.58,14.58,1767,12.8421861497459,12.852721167096,12.8000460803456,12.8000460803456,2012.71619166737,0.0,1.0
2023-12-12,14.7426,14.75,14.662,14.662,13253,12.9427955654392,12.9492921594717,12.8720353655711,12.8720353655711,15095.9409667049,0.0,1.0
2023-12-13,14.916,14.916,14.72,14.73,3058,13.0950265661478,13.0950265661478,12.9229546160965,12.9317337972216,3483.24058523985,0.0,1.0
2023-12-14,15.0101,15.15,14.92,14.96,5763,13.1776386605347,13.3004594044743,13.0985382385978,13.1336549630981,6564.39355550595,0.0,1.0
2023-12-15,14.955,14.955,14.955,14.955,190,13.1292653725355,13.1292653725355,13.1292653725355,13.1292653725355,216.421095878212,0.0,1.0
2023-12-18,15.0137,15.05,14.76,15.05,6714,13.1807991657397,13.2126675932237,12.9580713405968,13.2126675932237,7647.63809329637,0.0,1.0
2023-12-19,15.035,15.08,15.0075,15.0075,3079,13.1994988215361,13.2390051365989,13.1753560734421,13.1753560734421,3507.16081162638,0.0,1.0
2023-12-20,15.0528,15.0913,15.04,15.04,3885,13.2151257639387,13.2489256112702,13.2038884120986,13.2038884120986,4425.24188150975,0.0,1.0
2023-12-21,15.105,15.105,14.94,14.94,533,13.2609530894115,13.2609530894115,13.1160966008479,13.1160966008479,607.118126858353,0.0,1.0
2023-12-22,15.1397,15.88,15.1397,15.88,80922,13.2914168479155,13.9413396266041,13.2914168479155,13.9413396266041,92174.8837929298,0.0,1.0
2023-12-26,15.09,15.15,14.97,14.97,5713,13.2477843177239,13.3004594044743,13.1424341442231,13.1424341442231,6507.44063553803,0.0,1.0
2023-12-27,15.21,15.23,15.1138,15.23,8226,13.3531344912247,13.3706928534748,13.2686787688016,13.3706928534748,9369.89439312722,0.0,1.0
2023-12-28,15.04,15.18,15.035,15.18,3147,13.2692230780313,13.3927397822151,13.2648117671676,13.3927397822151,3566.96693707423,0.07442,1.0
2023-12-29,15.0192,15.07,15.0,15.07,8594,13.2508720248383,13.2956909432136,13.2339325911217,13.2956909432136,9740.86871853063,0.0,1.0
2024-01-02,14.9404,14.9958,14.931,14.99,3645,13.1813497656263,13.2302270899962,13.1730565012025,13.2251099693943,4131.42500337958,0.0,1.0
2024-01-03,14.9,14.9261,14.85,14.85,1250,13.1457063738475,13.1687334165561,13.1015932652105,13.1015932652105,1416.8124154251,0.0,1.0
2024-01-04,14.8849,14.94,14.8849,14.92,3793,13.1323842150391,13.1809968607572,13.1323842150391,13.1633516173024,4299.17559336592,0.0,1.0
2024-01-05,14.93,14.95,14.91,14.95,12259,13.1721742390298,13.1898194824846,13.154528995575,13.1898194824846,13894.962720557,0.0,1.0
2024-01-08,15.0,15.02,14.925,14.96,20548,13.2339325911217,13.2515778345765,13.1677629281661,13.198642104212,23290.1292097239,0.0,1.0
2024-01-09,14.98,15.0,14.91,14.99,24955,13.2162873476669,13.2339325911217,13.154528995575,13.2251099693943,28285.2430615465,0.0,1.0
2024-01-10,15.0555,15.08,15.0248,15.04,17964,13.2828981417088,13.304513564941,13.2558126930057,13.2692230780313,20361.2945845572,0.0,1.0
2024-01-11,15.11,15.11,15.036,15.1,32424,13.3309814301232,13.3309814301232,13.2656940293404,13.3221588083958,36750.9806061947,0.0,1.0
2024-01-12,15.1215,15.17,15.115,15.13,30513,13.3411274451098,13.3839171604877,13.335392740987,13.3486266735781,34584.9577854927,0.0,1.0
2024-01-16,15.05,15.12,15.02,15.12,45651,13.2780456997588,13.3398040518507,13.2515778345765,13.3398040518507,51743.1228612566,0.0,1.0
2024-01-17,14.9991,15.03,14.91,15.03,16788,13.2331385551662,13.2604004563039,13.154528995575,13.2604004563039,19028.3574641252,0.0,1.0
2024-01-18,14.98,15.05,14.92,14.98,17064,13.2162873476669,13.2780456997588,13.1633516173024,13.2162873476669,19341.189645451,0.0,1.0
2024-01-19,14.9502,15.0,14.9002,14.97,6991,13.1899959349192,13.2339325911217,13.1458828262821,13.2074647259394,7923.94847698945,0.0,1.0
2024-01-22,15.02,15.13,14.98,15.01,42633,13.2515778345765,13.3486266735781,13.2162873476669,13.2427552128491,48322.3709654545,0.0,1.0
2024-01-23,15.0122,15.02,14.93,15.02,15237,13.2446961896291,13.2515778345765,13.1721742390298,13.2515778345765,17270.3766190658,0.0,1.0
2024-01-24,14.9706,15.1195,14.93,15.05,31260,13.2079940832431,13.3393629207643,13.1721742390298,13.2780456997588,35431.6448849507,0.0,1.0
2024-01-25,15.0552,15.07,14.95,15.05,16883,13.282633463057,13.2956909432136,13.1898194824846,13.2780456997588,19136.0352076975,0.0,1.0
2024-01-26,15.07,15.08,15.04,15.05,14029,13.2956909432136,13.304513564941,13.2692230780313,13.2780456997588,15901.1691007989,0.0,1.0
2024-01-29,15.1,15.33,15.05,15.13,20431,13.3221588083958,13.5250791081264,13.2780456997588,13.3486266735781,23157.5155676401,0.0,1.0
2024-01-30,15.08,15.13,14.99,15.13,11354,13.304513564941,13.3486266735781,13.2251099693943,13.3486266735781,12869.1905317892,0.0,1.0
2024-01-31,15.0641,15.15,15.02,15.08,88237,13.2904855963944,13.3662719170329,13.2515778345765,13.304513564941,100012.221679891,0.0,1.0
2024-02-01,15.0351,15.3199,14.985,15.02,14770,13.3473826839145,13.6002133660103,13.3029065000205,13.3339776863736,16637.6009633427,0.09349,1.0
2024-02-02,14.9699,15.02,14.96,15.01,38996,13.2895015024797,13.3339776863736,13.2807127954826,13.3251002045584,43926.8711690258,0.0,1.0
2024-02-05,14.94,15.07,14.8757,14.97,27960,13.2629578318523,13.3783650954494,13.2058756237808,13.2895902772978,31495.4179373773,0.0,1.0
2024-02-06,14.99,15.039,14.9627,15.02,22646,13.3073452409281,13.3508449018224,13.2831097155727,13.3339776863736,25509.4862163751,0.0,1.0
2024-02-07,15.03,15.24,14.965,15.24,32304,13.3428551681888,13.5292822863072,13.2851515363902,13.5292822863072,36388.6974624118,0.0,1.0
2024-02-08,14.98,15.05,14.95,15.05,53600,13.298467759113,13.3606101318191,13.2718353136675,13.3606101318191,60377.4821689348,0.0,1.0
2024-02-09,14.97,15.08,14.97,14.9899,39593,13.2895902772978,13.3872425772646,13.2895902772978,13.30725646611,44599.3591700493,0.0,1.0
2024-02-12,15.01,15.22,14.995,15.14,33736,13.3251002045584,13.5115273226769,13.3117839818357,13.4405074681556,38001.7675084179,0.0,1.0
2024-02-13,14.92,15.03,14.83,15.03,47580,13.245202868222,13.3428551681888,13.1653055318855,13.3428551681888,53596.2798805583,0.0,1.0
2024-02-14,14.9315,15.06,14.865,14.95,9153,13.2554119723094,13.3694876136343,13.1963767182386,13.2718353136675,10310.356236796,0.0,1.0
2024-02-15,14.94,15.03,14.93,14.93,9786,13.2629578318523,13.3428551681888,13.2540803500372,13.2540803500372,11023.3962780821,0.0,1.0
2024-02-16,14.9455,14.99,14.92,14.92,7245,13.2678404468507,13.3073452409281,13.245202868222,13.245202868222,8161.09810287188,0.0,1.0
2024-02-20,14.98,15.16,14.92,15.05,23631,13.298467759113,13.4582624317859,13.245202868222,13.3606101318191,26619.0350957854,0.0,1.0
2024-02-21,14.97,15.12,14.9201,14.99,29726,13.2895902772978,13.4227525045252,13.2452916430401,13.3073452409281,33484.7208013762,0.0,1.0
2024-02-22,14.9704,15.01,14.95,14.98,15720,13.2899453765704,13.3251002045584,13.2718353136675,13.298467759113,17707.7242480533,0.0,1.0
2024-02-23,15.02,15.04,14.98,15.0,12489,13.3339776863736,13.3517326500039,13.298467759113,13.3162227227433,14068.1786344744,0.0,1.0
2024-02-26,14.99,15.03,14.93,15.03,60372,13.3073452409281,13.3428551681888,13.2540803500372,13.3428551681888,68005.7715205774,0.0,1.0
2024-02-27,15.02,15.02,14.9698,14.97,14168,13.3339776863736,13.3339776863736,13.2894127276615,13.2895902772978,15959.4807345051,0.0,1.0
2024-02-28,15.01,15.02,14.9441,15.02,26522,13.3251002045584,13.3339776863736,13.2665975993965,13.3339776863736,29875.5892179944,0.0,1.0
2024-02-29,15.05,15.06,14.95,15.06,50189,13.3606101318191,13.3694876136343,13.2718353136675,13.3694876136343,56535.1763540425,0.0,1.0
2024-03-01,15.03,15.11,14.9,15.01,19897,13.42204230598,13.493483648926,13.3059501236928,13.4041819702435,22280.6561909555,0.0892,1.0
2024-03-04,14.98,15.13,14.94,15.03,20381,13.3773914666388,13.5113439846625,13.3416707951658,13.42204230598,22822.6392837042,0.0,1.0
2024-03-05,14.91,14.99,14.91,14.95,8060,13.314880291561,13.386321634507,13.314880291561,13.350600963034,9025.58621395695,0.0,1.0
2024-03-06,15.01,15.07,14.97,15.03,21042,13.4041819702435,13.457762977453,13.3684612987705,13.42204230598,23562.826937231,0.0,1.0
2024-03-07,15.0,15.03,14.9748,14.99,9949,13.3952518023753,13.42204230598,13.3727477793473,13.386321634507,11140.8879953669,0.0,1.0
2024-03-08,15.03,15.125,15.02,15.02,10650,13.42204230598,13.5068789007284,13.4131121381118,13.4131121381118,11925.86764003,0.0,1.0
2024-03-11,15.0,15.05,14.988,15.05,34544,13.3952518023753,13.4399026417165,13.3845356009334,13.4399026417165,38682.3635452764,0.0,1.0
2024-03-12,15.03,15.03,14.93,14.98,23479,13.42204230598,13.42204230598,13.3327406272975,13.3773914666388,26291.7789972078,0.0,1.0
2024-03-13,15.0,15.06,14.97,14.975,4984,13.3952518023753,13.4488328095848,13.3684612987705,13.3729263827046,5581.08209557832,0.0,1.0
2024-03-14,14.99,15.05,14.95,15.05,6281,13.386321634507,13.4399026417165,13.350600963034,13.4399026417165,7033.46240817166,0.0,1.0
2024-03-15,14.95,14.98,14.945,14.95,7948,13.350600963034,13.3773914666388,13.3461358790999,13.350600963034,8900.16863877541,0.0,1.0
2024-03-18,15.0,15.0,14.93,15.0,7750,13.3952518023753,13.3952518023753,13.3327406272975,13.3952518023753,8678.44828265088,0.0,1.0
2024-03-19,14.96,14.99,14.95,14.975,1355,13.3595311309023,13.386321634507,13.350600963034,13.3729263827046,1517.3286997409,0.0,1.0
2024-03-20,15.06,15.06,14.97,14.97,9594,13.4488328095848,13.4488328095848,13.3684612987705,13.3684612987705,10743.3590740326,0.0,1.0
2024-03-21,15.02,15.08,15.02,15.05,4636,13.4131121381118,13.4666931453213,13.4131121381118,13.4399026417165,5191.39177269283,0.0,1.0
2024-03-22,15.08,15.15,14.99,14.99,39764,13.4666931453213,13.529204320399,13.386321634507,13.386321634507,44527.7183885587,0.0,1.0
2024-03-25,15.14,15.14,15.08,15.08,7495,13.5202741525308,13.5202741525308,13.4666931453213,13.4666931453213,8392.89933915721,0.0,1.0
2024-03-26,15.07,15.14,15.07,15.14,10733,13.457762977453,13.5202741525308,13.457762977453,13.5202741525308,12018.8110216377,0.0,1.0
2024-03-27,15.02,15.08,14.99,15.08,11825,13.4131121381118,13.4666931453213,13.386321634507,13.4666931453213,13241.6323796576,0.0,1.0
2024-03-28,15.02,15.04,15.02,15.04,2370,13.4131121381118,13.4309724738483,13.4131121381118,13.4309724738483,2653.92547482356,0.0,1.0
2024-04-01,14.95,15.06,14.89,15.04,11987,13.4275164988833,13.5263142791426,13.37362680056,13.5083510463682,13346.1500505253,0.08613,1.0
2024-04-02,14.87,15.0015,14.87,15.0015,14542,13.3556635677856,13.4737718232774,13.3556635677856,13.4737718232774,16190.8495899506,0.0,1.0
2024-04-03,14.92,14.97,14.8892,14.955,6421,13.4005716497216,13.4454797316577,13.372908271249,13.4320073070769,7149.04725739743,0.0,1.0
2024-04-04,14.94,14.94,14.93,14.93,3374,13.418534882496,13.418534882496,13.4095532661088,13.4095532661088,3756.56213151518,0.0,1.0
2024-04-05,14.92,14.95,14.92,14.9229,6697,13.4005716497216,13.4275164988833,13.4005716497216,13.4031763184739,7456.34161077568,0.0,1.0
2024-04-08,14.93,14.95,14.91,14.91,6790,13.4095532661088,13.4275164988833,13.3915900333344,13.3915900333344,7559.88644724009,0.0,1.0
2024-04-09,14.925,14.95,14.9,14.95,5213,13.4050624579152,13.4275164988833,13.3826084169472,13.4275164988833,5804.07776869846,0.0,1.0
2024-04-10,14.88,14.92,14.835,14.9,12103,13.3646451841728,13.4005716497216,13.3242279104303,13.3826084169472,13475.3027497712,0.0,1.0
2024-04-11,14.81,14.8399,14.81,14.82,5254,13.3017738694623,13.32862890246,13.3017738694623,13.3107554858495,5849.72656756985,0.0,1.0
2024-04-12,14.81,14.82,14.8,14.82,1007,13.3017738694623,13.3107554858495,13.2927922530751,13.3107554858495,1121.17903569525,0.0,1.0
2024-04-15,14.74,14.86,14.725,14.86,4793,13.2389025547518,13.3466819513983,13.225430130171,13.3466819513983,5336.45592660112,0.0,1.0
2024-04-16,14.74,14.76,14.68,14.71,3039,13.2389025547518,13.2568657875262,13.1850128564285,13.2119577055901,3383.57804317563,0.0,1.0
2024-04-17,14.66,14.8,14.66,14.8,2390,13.1670496236541,13.2927922530751,13.1670496236541,13.2927922530751,2660.99095860144,0.0,1.0
2024-04-18,14.68,14.71,14.66,14.71,2127,13.1850128564285,13.2119577055901,13.1670496236541,13.2119577055901,2368.17061462145,0.0,1.0
2024-04-19,14.65,14.6999,14.65,14.6999,9346,13.1580680072669,13.2028862730391,13.1580680072669,13.2028862730391,10405.6993720038,0.0,1.0
2024-04-22,14.79,14.79,14.6901,14.77,3640,13.2838106366878,13.2838106366878,13.1940842889796,13.2658474039134,4052.72263151016,0.0,1.0
2024-04-23,14.77,14.82,14.77,14.82,5223,13.2658474039134,13.3107554858495,13.2658474039134,13.3107554858495,5815.21162208173,0.0,1.0
2024-04-24,14.74,14.78,14.74,14.78,22585,13.2389025547518,13.2748290203006,13.2389025547518,13.2748290203006,25145.8078661144,0.0,1.0
2024-04-25,14.72,14.75,14.72,14.74,3289,13.2209393219774,13.247884171139,13.2209393219774,13.2389025547518,3661.92437775737,0.0,1.0
2024-04-26,14.66,14.765,14.65,14.762,28566,13.1670496236541,13.2613565957198,13.1580680072669,13.2586621108037,31804.965574648,0.0,1.0
2024-04-29,14.78,14.7986,14.58,14.65,22499,13.2748290203006,13.2915348267809,13.0951966925564,13.1580680072669,25050.0567270184,0.0,1.0
2024-04-30,14.77,14.78,14.75,14.78,1734,13.2658474039134,13.2748290203006,13.247884171139,13.2748290203006,1930.61017665896,0.0,1.0
2024-05-01,14.69,14.7095,14.63,14.67,21540,13.2709579436377,13.2885742594921,13.216753894855,13.2528899273768,23843.2373415589,0.08569,1.0
2024-05-02,14.7,14.7501,14.68,14.68,21218,13.2799919517682,13.3252523325018,13.2619239355073,13.2619239355073,23486.8064026553,0.0,1.0
2024-05-03,14.82,14.94,14.78,14.94,10333,13.3884000493337,13.4968081468991,13.3522640168118,13.4968081468991,11437.8909679817,0.0,1.0
2024-05-06,14.8125,14.87,14.79,14.82,5560,13.3816245432358,13.4335700899859,13.3612980249423,13.3884000493337,6154.5218021851,0.0,1.0
2024-05-07,14.79,14.8743,14.79,14.82,6909,13.3612980249423,13.437454713482,13.3612980249423,13.3884000493337,7647.76818908216,0.0,1.0
2024-05-08,14.77,14.83,14.77,14.8294,5588,13.3432300086814,13.3974340574641,13.3432300086814,13.3968920169763,6185.51579687235,0.0,1.0
2024-05-09,14.79,14.81,14.7772,14.81,2565,13.3612980249423,13.3793660412032,13.3497344945353,13.3793660412032,2839.27129902963,0.0,1.0
2024-05-10,14.77,14.85,14.75,14.836,15208,13.3432300086814,13.415502073725,13.3251619924205,13.4028544623424,16834.1668287106,0.0,1.0
2024-05-13,14.83,14.93,14.79,14.93,6620,13.3974340574641,13.4877741387687,13.3612980249423,13.4877741387687,7327.86588677435,0.0,1.0
2024-05-14,14.8024,14.8116,14.8,14.8,1169,13.3725001950241,13.3808114825041,13.3703320330727,13.3703320330727,1293.99927819323,0.0,1.0
2024-05-15,14.87,14.92,14.8501,14.92,2907,13.4335700899859,13.4787401306382,13.4155924138063,13.4787401306382,3217.84080556693,0.0,1.0
2024-05-16,14.909,14.909,14.875,14.875,1094,13.4688027216947,13.4688027216947,13.4380870940512,13.4380870940512,1210.97964956664,0.0,1.0
2024-05-17,14.858,14.88,14.85,14.88,1452,13.4227292802294,13.4426040981164,13.415502073725,13.4426040981164,1607.26001021093,0.0,1.0
2024-05-20,14.85,14.89,14.8,14.85,8489,13.415502073725,13.4516381062468,13.3703320330727,13.415502073725,9396.71503214916,0.0,1.0
2024-05-21,14.88,14.8862,14.86,14.87,838,13.4426040981164,13.4482051831573,13.4245360818555,13.4335700899859,927.605983854515,0.0,1.0
2024-05-22,14.84,14.89,14.8201,14.89,1769,13.4064680655946,13.4516381062468,13.388490389415,13.4516381062468,1958.15630720601,0.0,1.0
2024-05-23,14.7849,14.85,14.75,14.83,8043,13.3566906807958,13.415502073725,13.3251619924205,13.3974340574641,8903.02497391629,0.0,1.0
2024-05-24,14.8199,14.825,14.79,14.81,1731,13.3883097092524,13.3929170533989,13.3612980249423,13.3793660412032,1916.09302870186,0.0,1.0
2024-05-28,14.77,14.88,14.76,14.76,2350,13.3432300086814,13.4426040981164,13.3341960005509,13.3341960005509,2601.28169696672,0.0,1.0
2024-05-29,14.71,14.76,14.68,14.68,9466,13.2890259598987,13.3341960005509,13.2619239355073,13.2619239355073,10478.1840610583,0.0,1.0
2024-05-30,14.8103,14.8103,14.752,14.752,605,13.3796370614471,13.3796370614471,13.3269687940466,13.3269687940466,669.691670921221,0.0,1.0
2024-05-31,14.85,14.8793,14.8,14.8,1729,13.415502073725,13.4419717175473,13.3703320330727,13.3703320330727,1913.8791719385,0.0,1.0
2024-06-03,14.79,15.01,14.7,15.01,19275,13.442784778279,13.6427450657179,13.3609828425085,13.6427450657179,21206.7108640042,0.0902,1.0
2024-06-04,14.77,14.81,14.74,14.74,2789,13.42460657033,13.460962986228,13.3973392584065,13.3973392584065,3068.50929181364,0.0,1.0
2024-06-05,14.805,14.805,14.76,14.77,8533,13.4564184342407,13.4564184342407,13.4155174663555,13.42460657033,9388.16414021005,0.0,1.0
2024-06-06,14.835,14.87,14.81,14.86,1647,13.4836857461642,13.515497610075,13.460962986228,13.5064085061005,1812.05980767912,0.0,1.0
2024-06-07,14.8,14.83,14.72,14.82,5077,13.4518738822535,13.479141194177,13.3791610504575,13.4700520902025,5585.80913393253,0.0,1.0
2024-06-10,14.73,14.8,14.73,14.8,2154,13.388250154432,13.4518738822535,13.388250154432,13.4518738822535,2369.87056814865,0.0,1.0
2024-06-11,14.7449,14.77,14.7401,14.77,2509,13.401792919354,13.42460657033,13.3974301494463,13.42460657033,2760.44812232357,0.0,1.0
2024-06-12,14.8448,14.87,14.78,14.78,3127,13.4925930680592,13.515497610075,13.4336956743045,13.4336956743045,3440.38313212666,0.0,1.0
2024-06-13,14.8,14.8893,14.8,14.81,2220,13.4518738822535,13.5330395807457,13.4518738822535,13.460962986228,2442.4849866713,0.0,1.0
2024-06-14,14.805,14.869,14.805,14.835,1345,13.4564184342407,13.5145886996775,13.4564184342407,13.4836857461642,1479.79383201483,0.0,1.0
2024-06-17,14.83,14.83,14.77,14.83,2331,13.479141194177,13.479141194177,13.42460657033,13.479141194177,2564.60923600487,0.0,1.0
2024-06-18,14.9,14.9,14.83,14.8642,302050,13.5427649219984,13.5427649219984,13.479141194177,13.5102259297697,332320.986587419,0.0,1.0
2024-06-20,14.8569,14.8569,14.851,14.851,706,13.5035908838684,13.5035908838684,13.4982283125234,13.4982283125234,776.754234499972,0.0,1.0
2024-06-21,14.85,14.93,14.78,14.78,5539,13.497319402126,13.5700322339219,13.4336956743045,13.4336956743045,6094.11006359114,0.0,1.0
2024-06-24,14.88,14.91,14.86,14.91,2591,13.5245867140495,13.5518540259729,13.5064085061005,13.5518540259729,2850.66603624565,0.0,1.0
2024-06-25,14.8617,14.88,14.85,14.88,5048,13.5079536537761,13.5245867140495,13.497319402126,13.5245867140495,5553.90279852107,0.0,1.0
2024-06-26,14.8218,14.88,14.81,14.88,495720,13.4716881289179,13.5245867140495,13.460962986228,13.5245867140495,545400.296212927,0.0,1.0
2024-06-27,14.89,14.89,14.89,14.89,218,13.5336758180239,13.5336758180239,13.5336758180239,13.5336758180239,239.847624817273,0.0,1.0
2024-06-28,14.8379,14.8701,14.83,14.87,2586,13.4863215863168,13.5155885011147,13.479141194177,13.515497610075,2845.16494393334,0.0,1.0
2024-07-01,14.68,14.83,14.68,14.83,13617,13.4178806333889,13.5549843183349,13.4178806333889,13.5549843183349,14897.8490315808,0.0826,1.0
2024-07-02,14.79,14.81,14.72,14.81,7576,13.5184233356827,13.5367038270088,13.4544416160412,13.5367038270088,8288.6174827977,0.0,1.0
2024-07-03,14.7849,14.79,14.78,14.79,2716,13.5137618103945,13.5184233356827,13.5092830900196,13.5184233356827,2971.47374383297,0.0,1.0
2024-07-05,14.8732,14.8732,14.86,14.87,2432,13.5944701795994,13.5944701795994,13.5824050553242,13.5915453009872,2660.75999447784,0.0,1.0
2024-07-08,14.9,14.91,14.8001,14.87,33650,13.6189660379764,13.6281062836395,13.5276549838024,13.5915453009872,36815.2030485935,0.0,1.0
2024-07-09,14.92,14.959,14.81,14.9199,37070,13.6372465293026,13.6728934873886,13.5367038270088,13.637155126846,40556.8967908278,0.0,1.0
2024-07-10,14.88,14.9,14.85,14.8719,43726,13.6006855466503,13.6189660379764,13.5732648096611,13.5932819476632,47838.9767757145,0.0,1.0
2024-07-11,14.99,15.04,14.95,15.04,1523,13.7012282489441,13.7469294772594,13.6646672662918,13.7469294772594,1666.25718404183,0.0,1.0
2024-07-12,14.98,15.0199,14.95,15.0199,6503,13.692088003281,13.7285575834767,13.6646672662918,13.7285575834767,7114.68842273412,0.0,1.0
2024-07-15,14.98,15.01,14.9401,15.01,2644,13.692088003281,13.7195087402702,13.6556184230854,13.7195087402702,2892.70124399646,0.0,1.0
2024-07-16,15.0208,15.03,14.83,14.83,6446,13.7293802055863,13.7377892315964,13.5549843183349,13.5549843183349,7052.32686036356,0.0,1.0
2024-07-17,14.9917,15.05,14.99,15.05,1970,13.7027820907068,13.7560697229225,13.7012282489441,13.7560697229225,2155.30312052686,0.0,1.0
2024-07-18,14.9693,15.02,14.9693,15.001,2212,13.6823079404215,13.7286489859333,13.6823079404215,13.7112825191735,2420.06624497738,0.0,1.0
2024-07-19,15.0002,15.0002,14.98,15.0,1229,13.7105512995204,13.7105512995204,13.692088003281,13.7103684946072,1344.6028097094,0.0,1.0
2024-07-22,15.01,15.05,15.0,15.05,5885,13.7195087402702,13.7560697229225,13.7103684946072,13.7560697229225,6438.55779913737,0.0,1.0
2024-07-23,15.0269,15.0338,14.98,14.98,1208,13.7349557554408,13.7412625249483,13.692088003281,13.692088003281,1321.62749725708,0.0,1.0
2024-07-24,14.9548,15.02,14.9548,15.0199,742,13.6690545842101,13.7286489859333,13.6690545842101,13.7285575834767,811.794373315193,0.0,1.0
2024-07-25,14.9999,15.04,14.9999,15.025,1524,13.7102770921505,13.7469294772594,13.7102770921505,13.7332191087648,1667.35124653957,0.0,1.0
2024-07-26,15.0143,15.0293,15.0,15.0,2134,13.7234390459054,13.7371494144,13.7103684946072,13.7103684946072,2334.72937015447,0.0,1.0
2024-07-29,15.004,15.0201,15.004,15.02,1006,13.7140245928724,13.7287403883899,13.7140245928724,13.7286489859333,1100.62687271575,0.0,1.0
2024-07-30,14.99,15.0036,14.98,14.98,15838,13.7012282489441,13.7136589830459,13.692088003281,13.692088003281,17327.7618390378,0.0,1.0
2024-07-31,15.0698,15.0999,15.045,15.045,1367,13.7741674093354,13.8016795487812,13.751499600091,13.751499600091,1495.58343439605,0.0,1.0
2024-08-01,14.955,15.0186,14.955,15.0,19660,13.7520114538481,13.8104954343539,13.7520114538481,13.7933916287343,21379.8033099899,0.09056,1.0
2024-08-02,14.8999,14.9263,14.8999,14.922,1219,13.7013437285986,13.7256200978651,13.7013437285986,13.7216659922649,1325.63480340171,0.0,1.0
2024-08-05,14.78,14.96,14.77,14.87,7344,13.5910885515129,13.7566092510577,13.5818929570937,13.6738489012853,7986.43313878764,0.0,1.0
2024-08-06,14.87,14.96,14.81,14.81,1920,13.6738489012853,13.7566092510577,13.6186753347704,13.6186753347704,2087.95637615363,0.0,1.0
2024-08-07,14.83,15.02,14.83,15.02,1654,13.6370665236087,13.8117828175726,13.6370665236087,13.8117828175726,1798.68741987401,0.0,1.0
2024-08-08,14.8887,14.95,14.86,14.94,2456,13.6910446628491,13.7474136566385,13.6646533068661,13.7382180622194,2670.84419782986,0.0,1.0
2024-08-09,14.94,14.9689,14.9351,14.9351,2791,13.7382180622194,13.7647933300907,13.733712220954,13.733712220954,3035.14908637749,0.0,1.0
2024-08-12,14.96,15.04,14.91,15.04,2186,13.7566092510577,13.8301740064109,13.7106312789619,13.8301740064109,2377.22533243325,0.0,1.0
2024-08-13,14.9886,14.9899,14.94,14.9617,6463,13.7829086510965,13.784104078371,13.7382180622194,13.758172502109,7028.36565577132,0.0,1.0
2024-08-14,15.0128,15.02,14.98,14.99,2511,13.8051619895908,13.8117828175726,13.775000439896,13.7841960343152,2730.65544818843,0.0,1.0
2024-08-15,15.04,15.049,14.87,15.03,3512,13.8301740064109,13.8384500413882,13.6738489012853,13.8209784119918,3819.22020471437,0.0,1.0
2024-08-16,14.979,15.04,14.97,14.9814,5737,13.7740808804541,13.8301740064109,13.7658048454769,13.7762878231147,6238.85715103823,0.0,1.0
2024-08-19,15.055,15.0999,14.98,14.98,6236,13.8439673980397,13.8852556169817,13.775000439896,13.775000439896,6781.50831338232,0.0,1.0
2024-08-20,15.13,15.13,15.05,15.07,1869,13.9129343561834,13.9129343561834,13.8393696008301,13.8577607896684,2032.49503491205,0.0,1.0
2024-08-21,15.11,15.12,15.09,15.09,530,13.894543167345,13.9037387617642,13.8761519785067,13.8761519785067,576.362958000745,0.0,1.0
2024-08-22,15.075,15.15,14.97,15.15,3208,13.862358586878,13.9313255450217,13.7658048454769,13.9313255450217,3488.62711182336,0.0,1.0
2024-08-23,15.185,15.23,15.08,15.08,13355,13.9635101254887,14.0048903003749,13.8669563840876,13.8669563840876,14523.2590643395,0.0,1.0
2024-08-26,15.13,15.18,15.12,15.12,3228,13.9129343561834,13.9589123282791,13.9037387617642,13.9037387617642,3510.37665740829,0.0,1.0
2024-08-27,15.175,15.2,15.1308,15.1308,23954,13.9543145310696,13.9773035171174,13.9136700037369,13.9136700037369,26049.430747075,0.0,1.0
2024-08-28,15.17,15.17,15.16,15.1601,373,13.94971673386,13.94971673386,13.9405211394408,13.940613095385,405.629025159013,0.0,1.0
2024-08-29,15.155,15.229,15.04,15.229,4341,13.9359233422312,14.003970740933,13.8301740064109,14.003970740933,4720.73886920987,0.0,1.0
2024-08-30,15.2,15.23,15.17,15.23,3471,13.9773035171174,14.0048903003749,13.94971673386,14.0048903003749,3774.63363626526,0.0,1.0
2024-09-03,15.0632,15.1186,15.04,15.11,18876,13.9302036825025,13.9814367062963,13.9087486978091,13.9734835654186,20411.2566966372,0.08558,1.0
2024-09-04,15.105,15.1399,15.07,15.1302,1368,13.9688596463036,14.0011346017261,13.9364922124989,13.992164198643,1479.26463027123,0.0,1.0
2024-09-05,15.14,15.17,15.095,15.11,5948,14.0012270801084,14.0289705947981,13.9596118080737,13.9734835654186,6431.77340705646,0.0,1.0
2024-09-06,15.138,15.1892,15.0,15.15,3922,13.9993775124624,14.0467264441996,13.8717573448894,14.0104749183383,4240.99114029514,0.0,1.0
2024-09-09,15.185,15.25,15.14,15.25,4744,14.042842352143,14.1029533006375,14.0012270801084,14.1029533006375,5129.84751901076,0.0,1.0
2024-09-10,15.14,15.1542,15.1203,15.1203,3676,14.0012270801084,14.0143590103949,13.9830088387954,13.9830088387954,3974.98302695689,0.0,1.0
2024-09-11,15.2,15.2,15.12,15.18,5253,14.0567141094879,14.0567141094879,13.9827314036485,14.0382184330281,5680.24642018624,0.0,1.0
2024-09-12,15.2,15.23,15.188,15.22,21049,14.0567141094879,14.0844576241777,14.045616703612,14.0752097859478,22760.9950311251,0.0,1.0
2024-09-13,15.2323,15.25,15.17,15.19,4706,14.0865846269706,14.1029533006375,14.0289705947981,14.047466271258,5088.75683483654,0.0,1.0
2024-09-16,15.234,15.34,15.19,15.3,1988,14.0881567594697,14.1861838447069,14.047466271258,14.1491924917872,2149.69158258713,0.0,1.0
2024-09-17,15.275,15.29,15.25,15.25,2983,14.1260728962124,14.1399446535573,14.1029533006375,14.1029533006375,3225.61870767475,0.0,1.0
2024-09-18,15.295,15.3506,15.2799,15.28,1335,14.1445685726722,14.1959865532306,14.130604336945,14.1306968153273,1443.58061506732,0.0,1.0
2024-09-19,15.3182,15.34,15.315,15.34,1375,14.1660235573656,14.1861838447069,14.1630642491321,14.1861838447069,1486.83396682964,0.0,1.0
2024-09-20,15.3386,15.3499,15.33,15.33,1261,14.1848891473547,14.1953392045545,14.176936006477,14.176936006477,1363.56191430703,0.0,1.0
2024-09-23,15.32,15.53,15.32,15.3392,3912,14.167688168247,14.3618927710755,14.167688168247,14.1854440176485,4230.17780235457,0.0,1.0
2024-09-24,15.3332,15.49,15.31,15.49,3305,14.1798953147105,14.3249014181558,14.1584403300171,14.3249014181558,3573.80818936142,0.0,1.0
2024-09-25,15.3192,15.325,15.31,15.325,2122,14.1669483411886,14.172312087362,14.1584403300171,14.172312087362,2294.5903109909,0.0,1.0
2024-09-26,15.33,15.38,15.32,15.3217,5882,14.176936006477,14.2231751976266,14.167688168247,14.1692603007461,6360.40537664864,0.0,1.0
2024-09-27,15.3414,15.38,15.31,15.38,9868,14.1874785420591,14.2231751976266,14.1584403300171,14.2231751976266,10670.6018797635,0.0,1.0
2024-09-30,15.3393,15.3681,15.29,15.35,6410,14.1855364960308,14.212170270133,14.1399446535573,14.1954316829368,6931.34961991123,0.0,1.0
2024-10-01,15.22,15.47,15.21,15.21,2284,14.1552775693425,14.3877886989309,14.1459771241589,14.1459771241589,2455.79642149078,0.08658,1.0
2024-10-02,15.245,15.27,15.21,15.21,974,14.1785286823013,14.2017797952602,14.1459771241589,14.1459771241589,1047.26169638005,0.0,1.0
2024-10-03,15.23,15.41,15.18,15.3,46768,14.164578014526,14.3319860278297,14.1180757886083,14.2296811308108,50285.7649038008,0.0,1.0
2024-10-04,15.1906,15.28,15.16,15.22,2257,14.1279342605029,14.2110802404437,14.0994748982413,14.1552775693425,2426.76555311063,0.0,1.0
2024-10-07,15.17,15.28,15.14,15.28,4110,14.1087753434248,14.2110802404437,14.0808740078742,14.2110802404437,4419.14329786651,0.0,1.0
2024-10-08,15.183,15.183,15.14,15.14,353,14.1208659221634,14.1208659221634,14.0808740078742,14.0808740078742,379.55172363671,0.0,1.0
2024-10-09,15.15,15.18,15.14,15.18,2618,14.0901744530577,14.1180757886083,14.0808740078742,14.1180757886083,2814.91901552665,0.0,1.0
2024-10-10,15.1458,15.1458,15.1,15.12,16041,14.0862682660806,14.0862682660806,14.04367222714,14.0622731175071,17247.5614698484,0.0,1.0
2024-10-11,15.225,15.24,15.16,15.18,7910,14.1599277919342,14.1738784597095,14.0994748982413,14.1180757886083,8504.96921803509,0.0,1.0
2024-10-14,15.26,15.26,15.2099,15.21,5330,14.1924793500766,14.1924793500766,14.1458841197071,14.1459771241589,5730.90846171011,0.0,1.0
2024-10-15,15.1961,15.31,15.1961,15.31,1258,14.1330495053538,14.2389815759943,14.1330495053538,14.2389815759943,1352.62342304528,0.0,1.0
2024-10-16,15.2696,15.271,15.2504,15.265,2049,14.2014077774528,14.2027098397785,14.1835509227004,14.1971295726684,2203.12034484878,0.0,1.0
2024-10-17,15.225,15.28,15.1902,15.28,3091,14.1599277919342,14.2110802404437,14.1275622426955,14.2110802404437,3323.4968208529,0.0,1.0
2024-10-18,15.242,15.29,15.23,15.29,4164,14.1757385487463,14.2203806856272,14.164578014526,14.2203806856272,4477.20503462679,0.0,1.0
2024-10-21,15.2397,15.25,15.2,15.25,5886,14.173599446354,14.1831789048931,14.1366766789754,14.1831789048931,6328.72930687162,0.0,1.0
2024-10-22,15.2,15.29,15.18,15.29,1836,14.1366766789754,14.2203806856272,14.1180757886083,14.2203806856272,1974.09904984986,0.0,1.0
2024-10-23,15.16,15.18,15.13,15.13,11475,14.0994748982413,14.1180757886083,14.0715735626906,14.0715735626906,12338.1190615616,0.0,1.0
2024-10-24,15.2051,15.21,15.19,15.19725,944,14.141419906019,14.1459771241589,14.1273762337919,14.1341190565499,1015.00517595766,0.0,1.0
2024-10-25,15.1719,15.225,15.15,15.21,6560,14.1105424280097,14.1599277919342,14.0901744530577,14.1459771241589,7053.4257990278,0.0,1.0
2024-10-28,15.2196,15.3,15.17,15.3,6766,14.1549055515351,14.2296811308108,14.1087753434248,14.2296811308108,7274.92057259487,0.0,1.0
2024-10-29,15.2182,15.24,15.155,15.24,2298,14.1536034892094,14.1738784597095,14.0948246756495,14.1738784597095,2470.84946435457,0.0,1.0
2024-10-30,15.1917,15.28,15.1917,15.28,4487,14.1289573094731,14.2110802404437,14.1289573094731,14.2110802404437,4824.50023784112,0.0,1.0
2024-10-31,15.1654,15.2,15.13,15.18,2452,14.1044971386404,14.1366766789754,14.0715735626906,14.1180757886083,2636.43293585612,0.0,1.0
2024-11-01,15.12,15.1625,15.06,15.13,60949,14.1412059957798,14.1809547560192,14.0850900989711,14.1505586452479,65167.6299938648,0.08487,1.0
2024-11-04,15.1436,15.21,15.07,15.12,8456,14.1632782485245,14.2253798409928,14.0944427484392,14.1412059957798,9041.28827754552,0.0,1.0
2024-11-05,15.08,15.16,15.06,15.06,13161,14.1037953979073,14.1786165936522,14.0850900989711,14.0850900989711,14071.9483231761,0.0,1.0
2024-11-06,15.1089,15.1486,15.05,15.1486,6170,14.1308245548702,14.1679545732586,14.075737449503,14.1679545732586,6597.06110128379,0.0,1.0
2024-11-07,15.2156,15.3,15.11,15.11,5395,14.2306173246949,14.3095536862057,14.1318533463117,14.1318533463117,5768.41890460714,0.0,1.0
2024-11-08,15.26,15.26,15.19,15.2336,7788,14.2721430883333,14.2721430883333,14.2066745420565,14.2474520937375,8327.05216479712,0.0,1.0
2024-11-11,15.2658,15.3,15.26,15.3,6752,14.2775676250248,14.3095536862057,14.2721430883333,14.3095536862057,7219.34466059452,0.0,1.0
2024-11-12,15.13,15.26,15.12,15.26,19311,14.1505586452479,14.2721430883333,14.1412059957798,14.2721430883333,20647.6251097069,0.0,1.0
2024-11-13,15.185,15.22,15.185,15.19,3060,14.2019982173225,14.2347324904609,14.2019982173225,14.2066745420565,3271.80015720071,0.0,1.0
2024-11-14,15.1704,15.23,15.1704,15.2,8649,14.188343349099,14.244085139929,14.188343349099,14.2160271915246,9247.64691491147,0.0,1.0
2024-11-15,15.19,15.19,15.15,15.15,4805,14.2066745420565,14.2066745420565,14.1692639441841,14.1692639441841,5137.58161939526,0.0,1.0
2024-11-18,15.1655,15.19,15.13,15.13,3863,14.1837605508597,14.2066745420565,14.1505586452479,14.1505586452479,4130.38039453148,0.0,1.0
2024-11-19,15.2054,15.22,15.14,15.14,3624,14.2210776222374,14.2347324904609,14.159911294716,14.159911294716,3874.8378332338,0.0,1.0
2024-11-20,15.18,15.31,15.17,15.19,3757,14.1973218925884,14.3189063356738,14.1879692431203,14.2066745420565,4017.04352634089,0.0,1.0
2024-11-21,15.17,15.25,15.13,15.13,20253,14.1879692431203,14.2627904388652,14.1505586452479,14.1505586452479,21654.8263345707,0.0,1.0
2024-11-22,15.239,15.29,15.226,15.29,50184,14.2525025244503,14.3002010367376,14.2403440801417,14.3002010367376,53657.5225780916,0.0,1.0
2024-11-25,15.39,15.39,15.23,15.27,3751,14.3937275314187,14.3937275314187,14.244085139929,14.2814957378014,4010.628231915,0.0,1.0
2024-11-26,15.2651,15.27,15.2567,15.257472,3426,14.276912939562,14.2814957378014,14.2690567140088,14.2697787385478,3663.13311717963,0.0,1.0
2024-11-27,15.2334,15.3161,15.21,15.3161,10397,14.2472650407481,14.3246114518494,14.2253798409928,14.3246114518494,11116.6360243189,0.0,1.0
2024-11-29,15.261,15.261,15.25,15.25,955,14.2730783532801,14.2730783532801,14.2627904388652,14.2627904388652,1021.10102945317,0.0,1.0
2024-12-02,15.31,15.49,15.245,15.49,11801,14.3952426606325,14.5644878388764,14.3341263462667,14.5644878388764,12550.9040909812,0.08162,1.0
2024-12-03,15.34,15.35,15.24,15.35,7868,14.4234501903398,14.4328527002423,14.3294250913155,14.4328527002423,8367.97842452677,0.0,1.0
2024-12-04,15.2254,15.26,15.225,15.24,4190,14.3156974268579,14.3482301111203,14.3153213264618,14.3294250913155,4456.25693934508,0.0,1.0
2024-12-05,15.22,15.27,15.19,15.26,25127,14.3106200715106,14.3576326210228,14.2824125418033,14.3482301111203,26723.7155405546,0.0,1.0
2024-12-06,15.25,15.4,15.14,15.4,17191,14.3388276012179,14.4798652497545,14.2353999922911,14.4798652497545,18283.4160010218,0.0,1.0
2024-12-09,15.2102,15.29,15.19,15.29,1887,14.3014056118062,14.3764376408277,14.2824125418033,14.3764376408277,2006.91094141865,0.0,1.0
2024-12-10,15.26,15.41,15.23,15.41,4943,14.3482301111203,14.4892677596569,14.320022581413,14.4892677596569,5257.10693345651,0.0,1.0
2024-12-11,15.3,15.3,15.21,15.27,3047,14.3858401507301,14.3858401507301,14.3012175616082,14.3576326210228,3240.62407975762,0.0,1.0
2024-12-12,15.2,15.31,15.17,15.21,7813,14.2918150517057,14.3952426606325,14.2636075219984,14.3012175616082,8309.48340503654,0.0,1.0
2024-12-13,15.215,15.24,15.215,15.23,1480,14.3059188165594,14.3294250913155,14.3059188165594,14.320022581413,1574.0477971911,0.0,1.0
2024-12-16,15.24,15.28,15.2,15.28,10104,14.3294250913155,14.3670351309252,14.2918150517057,14.3670351309252,10746.066853256,0.0,1.0
2024-12-17,15.195,15.24,15.195,15.24,2824,14.2871137967545,14.3294250913155,14.2871137967545,14.3294250913155,3003.45336437005,0.0,1.0
2024-12-18,15.03,15.22,15.03,15.15,6475,14.1319723833643,14.3106200715106,14.1319723833643,14.2448025021935,6886.45911271105,0.0,1.0
2024-12-19,14.991,15.07,14.98,15.04,7282,14.0953025947448,14.169582422974,14.0849598338521,14.1413748932667,7744.74058050376,0.0,1.0
2024-12-20,15.075,15.1,14.9,15.02,41789,14.1742836779252,14.1977899526813,14.0097397546326,14.1225698734618,44444.5158086616,0.0,1.0
2024-12-23,15.0456,15.19,14.97,15.18,7399,14.1466402988121,14.2824125418033,14.0755573239496,14.2730100319008,7869.17544014658,0.0,1.0
2024-12-24,15.1071,15.1071,15.07,15.1,1849,14.2044657347121,14.2044657347121,14.169582422974,14.1977899526813,1966.49620067996,0.0,1.0
2024-12-26,15.06,15.0811,14.98,14.98,4484,14.1601799130716,14.1800192089657,14.0849598338521,14.0849598338521,4768.93940716547,0.0,1.0
2024-12-27,15.07,15.14,15.01,15.01,16204,14.169582422974,14.2353999922911,14.1131673635594,14.1131673635594,17233.6962876248,0.0,1.0
2024-12-30,14.98,15.07,14.93,14.95,13932,14.1674950657757,14.2526135274526,14.1202070315107,14.1391222452167,14730.9993072917,0.08778,1.0
2024-12-31,14.95,15.08,14.95,15.0135,6851,14.1391222452167,14.2620711343056,14.1391222452167,14.1991780487332,7243.90441101461,0.0,1.0
2025-01-02,15.06,15.18,14.9836,15.18,14273,14.2431559205996,14.3566472028354,14.1708998042428,14.3566472028354,15091.5556354417,0.0,1.0
2025-01-03,15.0746,15.1384,14.95,14.95,3949,14.2569640266049,14.317303558327,14.1391222452167,14.1391222452167,4175.47489696347,0.0,1.0
2025-01-06,15.1,15.11,15.05,15.09,68779,14.2809863480115,14.2904439548645,14.2336983137466,14.2715287411585,72723.4712429097,0.0,1.0
2025-01-07,15.0326,15.1,15.01,15.1,4505,14.2172420778224,14.2809863480115,14.1958678863346,14.2809863480115,4763.36146133714,0.0,1.0
2025-01-08,15.064,15.18,14.84,15.16,82900,14.2469389633408,14.3566472028354,14.0350885698339,14.3377319891295,87654.3096880907,0.0,1.0
2025-01-10,14.9869,15.1,14.96,14.96,10374,14.1740208145042,14.2809863480115,14.1485798520697,14.1485798520697,10968.9482352745,0.0,1.0
2025-01-13,14.91,15.08,14.83,14.87,4992,14.1012918178048,14.2620711343056,14.0256309629809,14.0634613903928,5278.29088013207,0.0,1.0
2025-01-14,14.9465,14.9925,14.94,14.96,8835,14.1358120828182,14.1793170743419,14.1296646383637,14.1485798520697,9341.68668388758,0.0,1.0
2025-01-15,15.065,15.1,15.02,15.0508,13804,14.2478847240261,14.2809863480115,14.2053254931876,14.2344549222948,14595.6585154934,0.0,1.0
2025-01-16,15.0298,15.14,14.89,15.06,51408,14.2145939479036,14.3188167754235,14.0823766040988,14.2431559205996,54356.2455059754,0.0,1.0
2025-01-17,15.0969,15.14,15.07,15.09,6331,14.2780544898871,14.3188167754235,14.2526135274526,14.2715287411585,6694.08244433418,0.0,1.0
2025-01-21,15.15,15.15,15.06,15.15,20559,14.3282743822765,14.3282743822765,14.2431559205996,14.3282743822765,21738.0573326593,0.0,1.0
2025-01-22,15.0705,15.13,15.05,15.13,34877,14.2530864077952,14.3093591685705,14.2336983137466,14.3093591685705,36877.1937152177,0.0,1.0
2025-01-23,15.06,15.15,15.06,15.07,5684,14.2431559205996,14.3282743822765,14.2431559205996,14.2526135274526,6009.97703579141,0.0,1.0
2025-01-24,15.18,15.18,15.12,15.13,4757,14.3566472028354,14.3566472028354,14.2999015617175,14.3093591685705,5029.81364518998,0.0,1.0
2025-01-27,15.15,15.18,15.08,15.08,6890,14.3282743822765,14.3566472028354,14.2620711343056,14.2620711343056,7285.14105851562,0.0,1.0
2025-01-28,15.15,15.17,15.14,15.14,8619,14.3282743822765,14.3471895959825,14.3188167754235,14.3188167754235,9113.29909772803,0.0,1.0
2025-01-29,15.17,15.1993,15.17,15.1993,3656,14.3471895959825,14.3749003840617,14.3471895959825,14.3749003840617,3865.67136573774,0.0,1.0
2025-01-30,15.16,15.18,15.1,15.13,13688,14.3377319891295,14.3566472028354,14.2809863480115,14.3093591685705,14473.0059229262,0.0,1.0
2025-01-31,15.1656,15.2,15.1406,15.16,1733,14.3430282489671,14.3755624165414,14.3193842318347,14.3377319891295,1832.38743895611,0.0,1.0
2025-02-03,14.99,15.085,14.88,15.06,29635,14.2539281348051,14.3442632363933,14.1493295961241,14.3204908412385,31165.3493548411,0.08139,1.0
2025-02-04,15.0946,15.13,15.09,15.09,4369,14.3533918361327,14.3870535476719,14.3490177154243,14.3490177154243,4594.6148584883,0.0,1.0
2025-02-05,15.135,15.2,15.1,15.15,14076,14.3918080267029,14.4536162541053,14.3585266734862,14.4060714637957,14802.8836685926,0.0,1.0
2025-02-06,15.1263,15.18,15.1,15.1748,9954,14.383535233189,14.4345983379815,14.3585266734862,14.4296536797893,10468.0238730585,0.0,1.0
2025-02-07,15.0651,15.1767,15.02,15.1767,3281,14.3253404098501,14.431460381821,14.2824550089909,14.431460381821,3450.43061357292,0.0,1.0
2025-02-10,15.08,15.1496,15.05,15.05,22100,14.3395087573623,14.4056911054732,14.3109818831766,14.3109818831766,23241.2424748436,0.0,1.0
2025-02-11,15.08,15.0824,15.0,15.0824,8423,14.3395087573623,14.3417909072972,14.2634370928671,14.3417909072972,8857.96313871527,0.0,1.0
2025-02-12,15.04,15.09,15.01,15.02,20362,14.3014729251147,14.3490177154243,14.272946050929,14.2824550089909,21413.4922747857,0.0,1.0
2025-02-13,15.085,15.0996,15.05,15.095,17308,14.3442632363933,14.3581463151637,14.3109818831766,14.3537721944552,18201.7839255471,0.0,1.0
2025-02-14,15.15,15.15,15.05,15.14,8358,14.4060714637957,14.4060714637957,14.3109818831766,14.3965625057338,8789.60654320101,0.0,1.0
2025-02-18,15.11,15.143,15.02,15.05,17707,14.3680356315481,14.3994151931524,14.2824550089909,14.3109818831766,18621.3882580115,0.0,1.0
2025-02-19,15.15,15.19,15.0799,15.1699,22637,14.4060714637957,14.4441072960434,14.3394136677817,14.4249942903389,23805.9731177843,0.0,1.0
2025-02-20,15.16,15.16,15.12,15.12,1602,14.4155804218576,14.4155804218576,14.37754458961,14.37754458961,1684.72716944341,0.0,1.0
2025-02-21,15.1301,15.1991,15.06,15.14,13070,14.3871486372525,14.4527604478797,14.3204908412385,14.3965625057338,13744.9338980183,0.0,1.0
2025-02-24,15.1551,15.1551,15.08,15.12,2227,14.4109210324073,14.4109210324073,14.3395087573623,14.37754458961,2342.00212631115,0.0,1.0
2025-02-25,15.19,15.202,15.15,15.15,8207,14.4441072960434,14.4555180457177,14.4060714637957,14.4060714637957,8630.80891362173,0.0,1.0
2025-02-26,15.26,15.29,15.2,15.229,8864,14.5106700024767,14.5391968766625,14.4536162541053,14.4811922324848,9321.73634828115,0.0,1.0
2025-02-27,15.17,15.2294,15.1534,15.16,2261,14.4250893799195,14.4815725908073,14.4093045095368,14.4155804218576,2377.75788396477,0.0,1.0
2025-02-28,15.2,15.31,15.09,15.31,12589,14.4536162541053,14.5582147927863,14.3490177154243,14.5582147927863,13239.0950912129,0.0,1.0
2025-03-03,15.09,15.2,15.09,15.1234,3387,14.4221225850042,14.5272540286325,14.4221225850042,14.4540443142514,3543.84936743936,0.07688,1.0
2025-03-04,15.07,15.2,14.88,15.15,12130,14.4030077770718,14.5272540286325,14.2214171017139,14.4794670088015,12691.7309793444,0.0,1.0
2025-03-05,15.13,15.19,15.05,15.19,10029,14.460352200869,14.5176966246663,14.3838929691394,14.5176966246663,10493.4352837465,0.0,1.0
2025-03-06,15.09,15.17,15.0304,15.04,18810,14.4221225850042,14.4985818167339,14.3651604573656,14.3743355651732,19681.0766464524,0.0,1.0
2025-03-07,15.0953,15.16,15.0603,15.16,11077,14.4271880091063,14.4890244127677,14.3937370952246,14.4890244127677,11589.9673584664,0.0,1.0
2025-03-10,15.06,15.17,14.93,15.17,27500,14.3934503731056,14.4985818167339,14.2692041215449,14.4985818167339,28773.5038690824,0.0,1.0
2025-03-11,15.02,15.05,14.99,15.05,12184,14.3552207572408,14.3838929691394,14.3265485453422,14.3838929691394,12748.2316778509,0.0,1.0
2025-03-12,15.0675,15.1,14.99,14.99,1946,14.4006184260803,14.4316799889704,14.3265485453422,14.3265485453422,2036.11776469943,0.0,1.0
2025-03-13,14.9507,15.1,14.93,15.1,5876,14.288987947755,14.4316799889704,14.2692041215449,14.4316799889704,6148.1130448992,0.0,1.0
2025-03-14,14.9859,15.08,14.95,15.08,7525,14.322630009716,14.412565181038,14.2883189294773,14.412565181038,7873.47696781257,0.0,1.0
2025-03-17,15.0026,15.0026,14.97,14.98,1321,14.3385908743396,14.3385908743396,14.3074337374098,14.316991141376,1382.17449494756,0.0,1.0
2025-03-18,15.03,15.06,14.9742,15.06,5664,14.364778161207,14.3934503731056,14.3114478470756,14.3934503731056,5926.29548779937,0.0,1.0
2025-03-19,15.0793,15.1,15.005,15.1,5239,14.4118961627604,14.4316799889704,14.3408846512915,14.4316799889704,5481.6140643681,0.0,1.0
2025-03-20,15.11,15.215,15.02,15.08,9456,14.4412373929366,14.5415901345818,14.3552207572408,14.412565181038,9893.90009403796,0.0,1.0
2025-03-21,15.067,15.08,15.02,15.06,4510,14.400140555882,14.412565181038,14.3552207572408,14.3934503731056,4718.8546345295,0.0,1.0
2025-03-24,15.07,15.2291,15.04,15.07,17790,14.4030077770718,14.5550660741741,14.3743355651732,14.4030077770718,18613.8412302173,0.0,1.0
2025-03-25,15.1003,15.13,15.1003,15.13,2947,14.4319667110894,14.460352200869,14.4319667110894,14.460352200869,3083.47330553404,0.0,1.0
2025-03-26,15.0723,15.19,15.04,15.19,8662,14.405205979984,14.5176966246663,14.3743355651732,14.5176966246663,9063.13056414519,0.0,1.0
2025-03-27,15.02,15.14,15.02,15.14,4474,14.3552207572408,14.4699096048353,14.3552207572408,14.4699096048353,4681.1875021918,0.0,1.0
2025-03-28,14.9844,15.21,14.98,15.21,3535,14.3211963991211,14.5368114325987,14.316991141376,14.5368114325987,3698.70313371659,0.0,1.0
2025-03-31,15.02,15.06,14.92,15.0,13917,14.3552207572408,14.3934503731056,14.2596467175787,14.3361059493084,14561.4855762189,0.0,1.0
2025-04-01,14.955,15.03,14.8675,15.0,7911,14.378923119077,14.4510340675177,14.2947936792295,14.4221896881414,8227.946141741,0.0898,1.0
2025-04-02,14.9204,14.9606,14.87,14.9006,6241,14.345655934863,14.3843074032272,14.2971973775108,14.3266186444747,6491.03929599363,0.0,1.0
2025-04-03,14.8175,14.92,14.72,14.92,62855,14.2467197136023,14.345271343138,14.1529754806294,14.345271343138,65373.2214308094,0.0,1.0
2025-04-04,14.5293,14.67,14.34,14.67,94946,13.9696213757275,14.1049015150023,13.7876133418632,14.1049015150023,98749.9145966051,0.0,1.0
2025-04-07,14.4304,14.587,14.36,14.42,69014,13.874531071717,14.0250987320612,13.806842928114,13.8645316868666,71778.9754804849,0.0,1.0
2025-04-08,14.3522,14.65,14.3522,14.5,18880,13.7993433894762,14.0856719287514,13.7993433894762,13.94145003187,19636.4079327607,0.0,1.0
2025-04-09,14.6873,14.72,14.17,14.43,15782,14.1215351071093,14.1529754806294,13.6241618587309,13.874146479992,16414.2897243024,0.0,1.0
2025-04-10,14.5048,14.5894,14.42,14.57,14449,13.9460651325702,14.0274062824113,13.8645316868666,14.008753583748,15027.884439643,0.0,1.0
2025-04-11,14.52,14.56,14.4,14.46,9243,13.9606796181209,13.9991387906226,13.8453021006157,13.9029908593683,9613.31136242093,0.0,1.0
2025-04-14,14.655,14.7,14.56,14.62,12373,14.0904793253141,14.1337458943786,13.9991387906226,14.0568275493752,12868.711618223,0.0,1.0
2025-04-15,14.642,14.67,14.6,14.6,7102,14.0779800942511,14.1049015150023,14.0375979631243,14.0375979631243,7386.53438233404,0.0,1.0
2025-04-16,14.6425,14.7189,14.6425,14.7189,5796,14.0784608339074,14.1519178533856,14.0784608339074,14.1519178533856,6028.21082512081,0.0,1.0
2025-04-17,14.715,14.73,14.67,14.67,9356,14.1481680840667,14.1625902737549,14.1049015150023,14.1049015150023,9730.83859210327,0.0,1.0
2025-04-21,14.6201,14.72,14.6,14.7,3459,14.0569236973064,14.1529754806294,14.0375979631243,14.1337458943786,3597.581305054,0.0,1.0
2025-04-22,14.6753,14.7,14.64,14.67,3409,14.1099973553588,14.1337458943786,14.076057135626,14.1049015150023,3545.57810607951,0.0,1.0
2025-04-23,14.76,14.9795,14.7,14.7,2927,14.1914346531311,14.4024793622343,14.1337458943786,14.1337458943786,3044.26726796562,0.0,1.0
2025-04-24,14.8781,14.88,14.78,14.78,13489,14.3049853599424,14.3068121706363,14.210664239382,14.210664239382,14029.4230193332,0.0,1.0
2025-04-25,14.9,14.964,14.83,14.96,19995,14.3260417568871,14.3875764328899,14.2587382050091,14.3837305156397,20796.0792698915,0.0,1.0
2025-04-28,14.905,14.9388,14.88,14.92,3549,14.3308491534498,14.3633471542138,14.3068121706363,14.345271343138,3691.18706320805,0.0,1.0
2025-04-29,14.921,14.93,14.87,14.92,4391,14.3462328224505,14.3548861362634,14.2971973775108,14.345271343138,4566.92093393817,0.0,1.0
2025-04-30,14.87,14.94,14.8601,14.94,3246,14.2971973775108,14.3645009293888,14.2876787323167,14.3645009293888,3376.04767742275,0.0,1.0
2025-05-01,14.8108,14.89,14.7301,14.86,8117,14.326724407199,14.4033358375775,14.2486620027603,14.3743163563736,8391.25959173133,0.08991,1.0
2025-05-02,14.84,14.99,14.83,14.99,2253,14.3549700355709,14.5000674415908,14.3452968751696,14.5000674415908,2329.12502897261,0.0,1.0
2025-05-05,14.805,14.82,14.7903,14.805,7534,14.3211139741663,14.3356237147682,14.3068944283763,14.3211139741663,7788.56101565893,0.0,1.0
2025-05-06,14.79,14.9,14.54,14.75,10211,14.3066042335643,14.4130089979789,14.0647752235311,14.267911591959,10556.0122817751,0.0,1.0
2025-05-07,14.79,14.86,14.66,14.66,3977,14.3066042335643,14.3743163563736,14.180853148347,14.180853148347,4111.37604981094,0.0,1.0
2025-05-08,14.8038,14.89,14.775,14.82,13489,14.3199531949181,14.4033358375775,14.2920944929623,14.3356237147682,13944.7703132763,0.0,1.0
2025-05-09,14.8048,14.91,14.78,14.89,1947,14.3209205109582,14.4226821583802,14.2969310731629,14.4033358375775,2012.78581065676,0.0,1.0
2025-05-12,14.97,14.99,14.8,14.8,13514,14.4807211207882,14.5000674415908,14.3162773939656,14.3162773939656,13970.615020655,0.0,1.0
2025-05-13,14.98,14.999,14.9706,14.98,11018,14.4903942811895,14.508773285952,14.4813015104122,14.4903942811895,11390.279435961,0.0,1.0
2025-05-14,14.95,15.0299,14.92,14.98,19325,14.4613747999855,14.5386633515921,14.4323553187815,14.4903942811895,19977.9588037708,0.0,1.0
2025-05-15,15.0,15.04,14.91,15.04,8325,14.5097406019922,14.5484332435975,14.4226821583802,14.5484332435975,8606.28755712246,0.0,1.0
2025-05-16,14.9546,15.0,14.9301,14.9824,8636,14.4658244537701,14.5097406019922,14.4421252107869,14.4927158396858,8927.7957169141,0.0,1.0
2025-05-19,14.95,14.97,14.92,14.97,4728,14.4613747999855,14.4807211207882,14.4323553187815,14.4807211207882,4887.75105946849,0.0,1.0
2025-05-20,14.9703,15.01,14.93,14.93,12995,14.4810113156002,14.5194137623935,14.4420284791829,14.4420284791829,13434.0788954723,0.0,1.0
2025-05-21,14.92,14.99,14.92,14.92,15230,14.4323553187815,14.5000674415908,14.4323553187815,14.4323553187815,15744.5957351322,0.0,1.0
2025-05-22,14.9,14.92,14.88,14.915,11611,14.4130089979789,14.4323553187815,14.3936626771762,14.4275187385809,12003.3158949849,0.0,1.0
2025-05-23,14.87,14.93,14.87,14.87,15776,14.3839895167749,14.4420284791829,14.3839895167749,14.3839895167749,16309.044144284,0.0,1.0
2025-05-27,14.995,15.04,14.96,15.01,2755,14.5049040217915,14.5484332435975,14.4710479603868,14.5194137623935,2848.08675313783,0.0,1.0
2025-05-28,14.9747,15.05,14.97,14.99,5178,14.4852675061768,14.5581064039988,14.4807211207882,14.5000674415908,5352.95579228591,0.0,1.0
2025-05-29,15.02,15.05,15.0,15.0,10390,14.5290869227948,14.5581064039988,14.5097406019922,14.5097406019922,10741.0603866069,0.0,1.0
2025-05-30,15.04,15.125,15.01,15.125,1307,14.5484332435975,14.6306551070088,14.5194137623935,14.6306551070088,1351.16130176085,0.0,1.0
2025-06-02,14.9,14.99,14.87,14.99,3349,14.4975524198865,14.585121528463,14.4683627170276,14.585121528463,3441.96720624037,0.0874,1.0
2025-06-03,14.9803,15.03,14.9,14.9,7723,14.5756835245386,14.6240411322748,14.4975524198865,14.4975524198865,7937.38809608672,0.0,1.0
2025-06-04,14.995,15.03,14.9501,15.0064,8147,14.5899864789394,14.6240411322748,14.5462992236607,14.6010785660258,8373.15820520764,0.0,1.0
2025-06-05,15.0,15.03,14.9743,15.02,6334,14.5948514294159,14.6240411322748,14.5698455839669,14.6143112313218,6509.82988483922,0.0,1.0
2025-06-06,15.0,15.03,14.97,15.03,3359,14.5948514294159,14.6240411322748,14.5656617265571,14.6240411322748,3452.2448031536,0.0,1.0
2025-06-09,14.9951,15.03,14.97,15.03,7567,14.590083777949,14.6240411322748,14.5656617265571,14.6240411322748,7777.05758424033,0.0,1.0
2025-06-10,14.9962,14.9962,14.9918,14.9918,1263,14.5911540670538,14.5911540670538,14.5868729106345,14.5868729106345,1298.06049014081,0.0,1.0
2025-06-11,15.02,15.03,14.94,14.94,4542,14.6143112313218,14.6240411322748,14.5364720236983,14.5364720236983,4668.08451798859,0.0,1.0
2025-06-12,15.0,15.02,15.0,15.0,1059,14.5948514294159,14.6143112313218,14.5948514294159,14.5948514294159,1088.39751311095,0.0,1.0
2025-06-13,14.99,15.03,14.99,14.9901,3652,14.585121528463,14.6240411322748,14.585121528463,14.5852188274725,3753.3783927112,0.0,1.0
2025-06-16,15.0163,15.03,15.01,15.03,1634,14.6107111679692,14.6240411322748,14.6045813303689,14.6240411322748,1679.35933562161,0.0,1.0
2025-06-17,14.99,15.03,14.99,15.03,1328,14.585121528463,14.6240411322748,14.585121528463,14.6240411322748,1364.8648700768,0.0,1.0
2025-06-18,14.9907,15.03,14.9507,14.98,3634,14.5858026215297,14.6240411322748,14.5468830177179,14.57539162751,3734.87871826739,0.0,1.0
2025-06-20,15.0656,15.1,15.0111,15.0286,5582,14.6586795796672,14.6921504389454,14.6056516194737,14.6226789461413,5736.95459696441,0.0,1.0
2025-06-23,15.1,15.12,15.06,15.06,5978,14.6921504389454,14.7116102408512,14.6532308351336,14.6532308351336,6143.94743472824,0.0,1.0
2025-06-24,15.1209,15.1209,15.07,15.12,10803,14.712485931937,14.712485931937,14.6629607360865,14.7116102408512,11102.8879453612,0.0,1.0
2025-06-25,15.1201,15.18,15.12,15.18,1623,14.7117075398608,14.7699896465689,14.7116102408512,14.7699896465689,1668.05397901705,0.0,1.0
2025-06-26,15.1737,15.2,15.1216,15.13,12086,14.7638598089686,14.7894494484748,14.7131670250037,14.7213401418042,12421.5036293285,0.0,1.0
2025-06-27,15.1443,15.1998,15.085,15.085,31878,14.7352539001669,14.7892548504557,14.6775555875159,14.6775555875159,32762.9234399912,0.0,1.0
2025-06-30,15.2,15.2,15.17,15.2,6136,14.7894494484748,14.7894494484748,14.760259745616,14.7894494484748,6306.33346595728,0.0,1.0
2025-07-01,15.1418,15.2994,15.11,15.22,2690,14.8106606325522,14.9648140433548,14.7795560737735,14.887150459486,2750.14349531963,0.08,1.0
2025-07-02,15.15,15.19,15.08,15.18,119611,14.8186813049417,14.8578065361099,14.7502121503974,14.8480252283178,122285.283873114,0.0,1.0
2025-07-03,15.15,15.2,15.15,15.18,64699,14.8186813049417,14.8675878439019,14.8186813049417,14.8480252283178,66145.5516742322,0.0,1.0
2025-07-07,15.1344,15.305,15.1132,15.2,5443,14.8034224647861,14.9702915757183,14.782686092267,14.8675878439019,5564.69555577128,0.0,1.0
2025-07-08,15.105,15.37,15.07,15.37,5243,14.7746654198775,15.0338700763666,14.7404308426054,15.0338700763666,5360.22392043153,0.0,1.0
2025-07-09,15.1409,15.1461,15.0852,15.09,7397,14.8097803148509,14.8148665949028,14.7552984304493,14.7599934581894,7562.38343304065,0.0,1.0
2025-07-10,15.13,15.17,15.11,15.15,6840,14.7991186893576,14.8382439205258,14.7795560737735,14.8186813049417,6992.92992861944,0.0,1.0
2025-07-11,15.121,15.28,15.08,15.14,3216,14.7903155123448,14.9458383062382,14.7502121503974,14.8088999971497,3287.90389626317,0.0,1.0
2025-07-14,15.12,15.16,15.09,15.09,5100,14.7893373815656,14.8284626127337,14.7599934581894,14.7599934581894,5214.0267011636,0.0,1.0
2025-07-15,15.1258,15.228,15.12,15.21,4668,14.795010540085,14.8949755057196,14.7893373815656,14.8773691516939,4772.36796882974,0.0,1.0
2025-07-16,15.1242,15.15,15.12,15.13,1510,14.7934455308382,14.8186813049417,14.7893373815656,14.7991186893576,1543.76084681511,0.0,1.0
2025-07-17,15.1227,15.16,15.01,15.01,11612,14.7919783346694,14.8284626127337,14.6817429958531,14.6817429958531,11871.6231478259,0.0,1.0
2025-07-18,15.122,15.19,15.1,15.112,4423,14.791293643124,14.8578065361099,14.7697747659815,14.7815123353319,4521.89021553855,0.0,1.0
2025-07-21,15.21,15.38,15.1305,15.15,8764,14.8773691516939,15.0436513841586,14.7996077547472,14.8186813049417,8959.94706058784,0.0,1.0
2025-07-22,15.15,15.169,15.11,15.11,8382,14.8186813049417,14.8372657897466,14.7795560737735,14.7795560737735,8569.4062370889,0.0,1.0
2025-07-23,15.186,15.2,15.1512,15.1594,9280,14.853894012993,14.8675878439019,14.8198550618767,14.8278757342662,9487.4838797644,0.0,1.0
2025-07-24,15.18,15.2,15.18,15.18,3055,14.8480252283178,14.8675878439019,14.8480252283178,14.8480252283178,3123.30422981468,0.0,1.0
2025-07-25,15.1849,15.24,15.1743,15.24,1200,14.8528180691359,14.9067130750701,14.8424498828764,14.9067130750701,1226.8298120385,0.0,1.0
2025-07-28,15.18,15.5,15.1577,15.5,4962,14.8480252283178,15.1610270776631,14.8262129119416,15.1610270776631,5072.94127277919,0.0,1.0
2025-07-29,15.2,15.2699,15.19,15.19,5565,14.8675878439019,14.9359591853683,14.8578065361099,14.8578065361099,5689.42325332853,0.0,1.0
2025-07-30,15.1886,15.24,15.1545,15.24,3089,14.856437153019,14.9067130750701,14.8230828934481,14.9067130750701,3158.06440782242,0.0,1.0
2025-07-31,15.18,15.21,15.167431,15.167431,1264,14.8480252283178,14.8773691516939,14.835731102554,14.835731102554,1292.26073534722,0.0,1.0
2025-08-01,15.1,15.11,15.06,15.09,7410,14.8540798578411,14.8639169968198,14.8147313019263,14.8442427188624,7532.67796260941,0.08619,1.0
2025-08-04,15.25,15.25,15.11,15.11,4757,15.0016369425216,15.0016369425216,14.8639169968198,14.8639169968198,4835.75560973456,0.0,1.0
2025-08-05,15.0943,15.19,15.09,15.12,13246,14.8484726886232,14.9426141086494,14.8442427188624,14.8737541357985,13465.2972054959,0.0,1.0
2025-08-06,15.1127,15.18,15.09,15.18,7202,14.866573024344,14.9327769696707,14.8442427188624,14.9327769696707,7321.23437067654,0.0,1.0
2025-08-07,15.1282,15.35,15.1,15.35,4757,14.881820589761,15.1000083323087,14.8540798578411,15.1000083323087,4835.75560973456,0.0,1.0
2025-08-08,15.09,15.17,15.09,15.13,12344,14.8442427188624,14.922939830692,14.8442427188624,14.8835912747772,12548.363936633,0.0,1.0
2025-08-11,15.14,15.18,15.09,15.09,20704,14.8934284137559,14.9327769696707,14.8442427188624,14.8442427188624,21046.7698431667,0.0,1.0
2025-08-12,15.1417,15.1699,15.11,15.12,5438,14.8951007273823,14.9228414593022,14.8639169968198,14.8737541357985,5528.03006216869,0.0,1.0
2025-08-13,15.18,15.1957,15.14,15.17,2345,14.9327769696707,14.9482212778673,14.8934284137559,14.922939830692,2383.82318789731,0.0,1.0
2025-08-14,15.15,15.1945,15.15,15.1745,1825,14.9032655527346,14.9470408211898,14.9032655527346,14.9273665432324,1855.21420806507,0.0,1.0
2025-08-15,15.09,15.2,15.09,15.15,6778,14.8442427188624,14.9524512476281,14.8442427188624,14.9032655527346,6890.21474096715,0.0,1.0
2025-08-18,15.14,15.35,15.14,15.35,4214,14.8934284137559,15.1000083323087,14.8934284137559,15.1000083323087,4283.76584810204,0.0,1.0
2025-08-19,15.14,15.19,15.1,15.16,9016,14.8934284137559,14.9426141086494,14.8540798578411,14.9131026917133,9165.26646570668,0.0,1.0
2025-08-20,15.155,15.2,15.14,15.19,2200,14.908184122224,14.9524512476281,14.8934284137559,14.9426141086494,2236.42260698255,0.0,1.0
2025-08-21,15.15,15.19,15.0902,15.19,4959,14.9032655527346,14.9426141086494,14.844439461642,14.9426141086494,5041.09986728477,0.0,1.0
2025-08-22,15.2057,15.24,15.14,15.14,6858,14.958058416846,14.9917998035429,14.8934284137559,14.8934284137559,6971.53919940288,0.0,1.0
2025-08-25,15.19,15.2692,15.181,15.19,4953,14.9426141086494,15.0205242493607,14.9337606835686,14.9426141086494,5035.00053290209,0.0,1.0
2025-08-26,15.2304,15.28,15.2,15.27,20778,14.9823561501234,15.0311483594577,14.9524512476281,15.021311220479,21121.9949672197,0.0,1.0
2025-08-27,15.26,15.26,15.1806,15.21,4577,15.0114740815003,15.0114740815003,14.9333671980094,14.9622883866068,4652.77557825417,0.0,1.0
2025-08-28,15.275,15.29,15.2705,15.2705,2135,15.0262297899684,15.0409854984364,15.021803077428,15.021803077428,2170.34648450352,0.0,1.0
2025-08-29,15.27,15.284622,15.2676,15.284622,964,15.021311220479,15.0356950850937,15.0189503071241,15.0356950850937,979.959724150539,0.0,1.0
2025-09-02,15.13,15.32,15.0,15.32,6858,14.9662035679203,15.1541466398242,14.8376109397756,15.1541466398242,6933.05683897087,0.08398,1.0
2025-09-03,15.1641,15.22,15.1209,15.22,9146,14.9999344034568,15.055229233559,14.9572020839502,15.055229233559,9246.09767413637,0.0,1.0
2025-09-04,15.27,15.2734,15.1976,15.22,10736,15.1046879366916,15.1080511285046,15.0330717345556,15.055229233559,10853.4993034691,0.0,1.0
2025-09-05,15.26,15.34,15.2522,15.34,2142,15.0947961960651,15.1739301210772,15.0870806383764,15.1739301210772,2165.4429497048,0.0,1.0
2025-09-08,15.24,15.28,15.21,15.27,8131,15.075012714812,15.1145796773181,15.0453374929325,15.1046879366916,8219.98908685798,0.0,1.0
2025-09-09,15.25,15.27,15.22,15.26,23026,15.0849044554385,15.1046879366916,15.055229233559,15.0947961960651,23278.0062371162,0.0,1.0
2025-09-10,15.255,15.2899,15.255,15.2747,5918,15.0898503257518,15.1243725005383,15.0898503257518,15.109337054786,5982.76908326472,0.0,1.0
2025-09-11,15.32,15.34,15.24,15.24,2826,15.1541466398242,15.1739301210772,15.075012714812,15.075012714812,2856.92893364415,0.0,1.0
2025-09-12,15.35,15.4,15.29,15.35,15055,15.1838218617037,15.2332805648363,15.1244714179446,15.1838218617037,15219.7682576125,0.0,1.0
2025-09-15,15.3253,15.35,15.3001,15.31,7653,15.1593892623562,15.1838218617037,15.1344620759774,15.1442548991976,7736.75765363721,0.0,1.0
2025-09-16,15.3481,15.53,15.33,15.33,6348,15.1819424309847,15.361873192981,15.1640383804507,15.1640383804507,6417.47518427922,0.0,1.0
2025-09-17,15.3,15.42,15.3,15.42,3684,15.1343631585711,15.2530640460893,15.1343631585711,15.2530640460893,3724.31924683124,0.0,1.0
2025-09-18,15.335,15.39,15.28,15.33,8309,15.1689842507639,15.2233888242098,15.1145796773181,15.1640383804507,8399.93719378958,0.0,1.0
2025-09-19,15.35,15.4,15.33,15.36,5180,15.1838218617037,15.2332805648363,15.1640383804507,15.1937136023302,5236.69210059333,0.0,1.0
2025-09-22,15.32,15.4,15.28,15.34,3375,15.1541466398242,15.2332805648363,15.1145796773181,15.1739301210772,3411.93742075336,0.0,1.0
2025-09-23,15.33,15.36,15.31,15.32,5023,15.1640383804507,15.1937136023302,15.1442548991976,15.1541466398242,5077.97382650197,0.0,1.0
2025-09-24,15.32,15.39,15.29,15.33,8668,15.1541466398242,15.2233888242098,15.1244714179446,15.1640383804507,8762.8662409156,0.0,1.0
2025-09-25,15.29,15.31,15.26,15.26,2495,15.1244714179446,15.1442548991976,15.0947961960651,15.0947961960651,2522.30633030509,0.0,1.0
2025-09-26,15.317,15.5052,15.25,15.5052,9173,15.1511791176362,15.3373416762273,15.0849044554385,15.3373416762273,9273.39317350242,0.0,1.0
2025-09-29,15.35,15.38,15.27,15.33,11639,15.1838218617037,15.2134970835833,15.1046879366916,15.1640383804507,11766.3821155996,0.0,1.0
2025-09-30,15.36,15.38,15.305,15.38,10473,15.1937136023302,15.2134970835833,15.1393090288844,15.2134970835833,10587.6209207556,0.0,1.0
2025-10-01,15.29,15.374,15.1,15.1,9678,15.2053561810476,15.2888911659533,15.0164080009038,15.0164080009038,9731.87462615591,0.08177,1.0
2025-10-02,15.2559,15.3,15.22,15.29,32335,15.1714449550324,15.2153008221078,15.1357436936262,15.2053561810476,32514.9995904887,0.0,1.0
2025-10-03,15.26,15.31,15.22,15.31,7928,15.175522257867,15.225245463168,15.1357436936262,15.225245463168,7972.13288243067,0.0,1.0
2025-10-06,15.28,15.44,15.2626,15.28,15254,15.1954115399874,15.3545257969507,15.1781078645427,15.1954115399874,15338.9146050199,0.0,1.0
2025-10-07,15.24,15.32,15.181,15.28,11247,15.1556329757466,15.2351901042282,15.0969595934914,15.1954115399874,11309.6087952444,0.0,1.0
2025-10-08,15.2442,15.3,15.23,15.27,24533,15.1598097249919,15.2153008221078,15.1456883346864,15.1854668989272,24669.5681136064,0.0,1.0
2025-10-09,15.19,15.32,15.14,15.32,30657,15.1059097704456,15.2351901042282,15.0561865651446,15.2351901042282,30827.658649934,0.0,1.0
2025-10-10,15.1,15.18,15.1,15.15,10336,15.0164080009038,15.0959651293854,15.0164080009038,15.0661312062048,10393.5375217966,0.0,1.0
2025-10-13,15.13,15.2,15.1,15.2,9041,15.0462419240844,15.1158544115058,15.0164080009038,15.1158544115058,9091.32863143991,0.0,1.0
2025-10-14,15.155,15.1612,15.1,15.1499,2466,15.0711035267349,15.0772692041923,15.0164080009038,15.0660317597942,2479.72750858653,0.0,1.0
2025-10-15,15.25,15.27,15.18,15.27,7526,15.1655776168068,15.1854668989272,15.0959651293854,15.1854668989272,7567.89506472921,0.0,1.0
2025-10-16,15.2,15.2486,15.19,15.2468,9507,15.1158544115058,15.1641853670584,15.1059097704456,15.1623953316676,9559.92271862617,0.0,1.0
2025-10-17,15.23,15.27,15.19,15.27,11501,15.1456883346864,15.1854668989272,15.1059097704456,15.1854668989272,11565.0227397622,0.0,1.0
2025-10-20,15.2,15.23,15.1701,15.23,11078,15.1158544115058,15.1456883346864,15.0861199347358,15.1456883346864,11139.6680211361,0.0,1.0
2025-10-21,15.24,15.26,15.1985,15.21,12020,15.1556329757466,15.175522257867,15.1143627153468,15.125799052566,12086.9118626156,0.0,1.0
2025-10-22,15.215,15.42,15.19,15.25,43702,15.1307713730961,15.3346365148303,15.1059097704456,15.1655776168068,43945.2763910173,0.0,1.0
2025-10-23,15.22,15.27,15.17,15.24,12758,15.1357436936262,15.1854668989272,15.0860204883252,15.1556329757466,12829.0200951123,0.0,1.0
2025-10-24,15.31,15.31,15.27,15.28,7645,15.225245463168,15.225245463168,15.1854668989272,15.1954115399874,7687.55750330253,0.0,1.0
2025-10-27,15.3,15.53,15.18,15.26,31423,15.2153008221078,15.4440275664925,15.0959651293854,15.175522257867,31597.9227503303,0.0,1.0
2025-10-28,15.3385,15.38,15.27537,15.38,14136,15.2535876901896,15.2948579505895,15.1908071711766,15.2948579505895,14214.6910224571,0.0,1.0
2025-10-29,15.295,15.37,15.26,15.37,3479,15.2103285015777,15.2849133095293,15.175522257867,15.2849133095293,3498.36658652577,0.0,1.0
2025-10-30,15.275,15.3,15.2656,15.28,7463,15.1904392194573,15.2153008221078,15.1810912568608,15.1954115399874,7504.54436195511,0.0,1.0
2025-10-31,15.26,15.33,15.26,15.31,19924,15.175522257867,15.2451347452884,15.175522257867,15.225245463168,20034.9111439895,0.0,1.0
2025-11-03,15.14,15.24,15.1,15.24,20880,15.14,15.24,15.1,15.24,20880,0.08428,1.0
2025-11-04,15.125,15.16,15.038,15.1,14743,15.125,15.16,15.038,15.1,14743,0.0,1.0
2025-11-05,15.105,15.5,15.075,15.5,18225,15.105,15.5,15.075,15.5,18225,0.0,1.0
2025-11-06,15.09,15.23,15.04,15.18,15582,15.09,15.23,15.04,15.18,15582,0.0,1.0
2025-11-07,15.2,15.2,15.03,15.12,24594,15.2,15.2,15.03,15.12,24594,0.0,1.0
2025-11-10,15.195,15.23,15.16,15.2,12477,15.195,15.23,15.16,15.2,12477,0.0,1.0
2025-11-11,15.165,15.31,15.1446,15.31,4304,15.165,15.31,15.1446,15.31,4304,0.0,1.0
2025-11-12,15.2,15.24,15.1,15.21,10783,15.2,15.24,15.1,15.21,10783,0.0,1.0
2025-11-13,15.1313,15.18,15.095,15.1,11361,15.1313,15.18,15.095,15.1,11361,0.0,1.0
2025-11-14,15.105,15.14,15.07,15.07,31534,15.105,15.14,15.07,15.07,31534,0.0,1.0
2025-11-17,15.07,15.16,15.05,15.11,26159,15.07,15.16,15.05,15.11,26159,0.0,1.0
2025-11-18,15.1251,15.14,15.04,15.0909,10314,15.1251,15.14,15.04,15.0909,10314,0.0,1.0
2025-11-19,15.1201,15.22,15.08,15.22,38403,15.1201,15.22,15.08,15.22,38403,0.0,1.0
2025-11-20,15.105,15.2,15.01,15.01,12083,15.105,15.2,15.01,15.01,12083,0.0,1.0
2025-11-21,15.16,15.2,15.0834,15.15,6022,15.16,15.2,15.0834,15.15,6022,0.0,1.0
2025-11-24,15.1806,15.21,15.11,15.15,13559,15.1806,15.21,15.11,15.15,13559,0.0,1.0
2025-11-25,15.215,15.25,15.15,15.17,15208,15.215,15.25,15.15,15.17,15208,0.0,1.0
2025-11-26,15.2702,15.29,15.2341,15.28,10912,15.2702,15.29,15.2341,15.28,10912,0.0,1.0