date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-10-17,10.058,10.058,10.03,10.04,582,7.3872329633473,7.3872329633473,7.36666798790748,7.37401262199313,792.415242492576,0.0,1.0
2022-10-18,10.19,10.26,10.1,10.23,39137,7.48418213327789,7.53559457187744,7.41808042650704,7.51356066962049,53286.5212120823,0.0,1.0
2022-10-19,10.0971,10.17,10.05,10.09,79091,7.4159504826222,7.46949286510659,7.38135725607878,7.41073579242139,107685.419147732,0.0,1.0
2022-10-20,10.06,10.2205,9.98,9.98,102008,7.38870189016443,7.50658326723913,7.32994481747923,7.32994481747923,138887.790474541,0.0,1.0
2022-10-21,10.302,10.302,10.01,10.01,77464,7.56644203503718,7.56644203503718,7.35197871973618,7.35197871973618,105470.196468118,0.0,1.0
2022-10-24,10.4136,10.46,10.34,10.4,25073,7.64840815143304,7.68248725359046,7.59435164456265,7.63841944907655,34137.8477233958,0.0,1.0
2022-10-25,10.53,10.54,10.41,10.41,59023,7.73389969219001,7.74124432627566,7.6457640831622,7.6457640831622,80362.0702021293,0.0,1.0
2022-10-26,10.53,10.64,10.482,10.482,29652,7.73389969219001,7.81469066713217,7.69864544857889,7.69864544857889,40372.3312206011,0.0,1.0
2022-10-27,10.4108,10.5635,10.4108,10.55,84613,7.64635165388906,7.75850421637694,7.64635165388906,7.74858896036131,115203.83318389,0.0,1.0
2022-10-28,10.6772,10.6789,10.48,10.4935,52602,7.84201270593078,7.84326129372535,7.69717652176176,7.70709177777738,71619.6333085816,0.0,1.0
2022-10-31,10.608,10.6401,10.5763,10.6,40069,7.79118783805808,7.81476411347302,7.76790534800657,7.78531213078956,54555.4748306444,0.0,1.0
2022-11-01,10.56,10.672,10.52,10.672,124391,7.75593359444696,7.83819349620625,7.72655505810436,7.83819349620625,169363.100393289,0.0,1.0
2022-11-02,10.34,10.6308,10.34,10.52,79287,7.59435164456265,7.80793360377337,7.59435164456265,7.72655505810436,107952.280638331,0.0,1.0
2022-11-03,10.2246,10.2754,10.2246,10.2274,13512,7.50959456721424,7.54690530836935,7.50959456721424,7.51165106475822,18397.1043927142,0.0,1.0
2022-11-04,10.3438,10.43,10.21,10.43,15514,7.5971426055152,7.6604533513335,7.49887140144919,7.6604533513335,21122.9039038313,0.0,1.0
2022-11-07,10.49,10.5142,10.38,10.38,37210,7.70452115584741,7.72229517033468,7.62373018090525,7.62373018090525,50662.8370672658,0.0,1.0
2022-11-08,10.537,10.58,10.42,10.525,39588,7.73904093604997,7.77062286261826,7.65310871724785,7.73022737514718,53900.5749481032,0.0,1.0
2022-11-09,10.29,10.4731,10.28,10.46,39220,7.5576284741344,7.69210872424266,7.55028384004875,7.68248725359046,53399.5288841216,0.0,1.0
2022-11-10,10.7711,10.7711,10.56,10.61,17831,7.91097881999504,7.91097881999504,7.75593359444696,7.79265676487521,24277.5879534109,0.0,1.0
2022-11-11,10.8315,10.8315,10.53,10.75,129120,7.95534040987237,7.95534040987237,7.73389969219001,7.89548164207432,175801.814623095,0.0,1.0
2022-11-14,10.8069,10.9201,10.8069,10.83,32489,7.93727261002167,8.02041386787124,7.93727261002167,7.95423871475953,44235.0151431981,0.0,1.0
2022-11-15,10.88,10.96,10.84,10.9,37790,7.99096188518778,8.04971895787298,7.96158334884518,8.00565115335908,51452.5292333237,0.0,1.0
2022-11-16,10.81,10.8467,10.8,10.84,40434,7.93954944658822,7.96650425368256,7.93220481250257,7.96158334884518,55052.4362799739,0.0,1.0
2022-11-17,10.83,10.8317,10.72,10.7418,57027,7.95423871475953,7.95548730255409,7.87344773981737,7.88945904212409,77644.4399203163,0.0,1.0
2022-11-18,10.87,10.9,10.83,10.9,45352,7.98361725110213,8.00565115335908,7.95423871475953,8.00565115335908,61748.4812328578,0.0,1.0
2022-11-21,10.85,10.88,10.8371,10.85,24052,7.96892798293083,7.99096188518778,7.95945340496034,7.96892798293083,32747.7172034904,0.0,1.0
2022-11-22,11.005,11.005,10.88,10.89,71019,8.08276981125841,8.08276981125841,7.99096188518778,7.99830651927343,96695.0826573543,0.0,1.0
2022-11-23,11.0618,11.0745,11.01,11.01,38090,8.1244873328649,8.13381501815368,8.08644212830123,8.08644212830123,51860.9906985261,0.0,1.0
2022-11-25,11.068,11.11,11.068,11.11,692,8.12904100599801,8.15988846915774,8.12904100599801,8.15988846915774,942.184446400106,0.0,1.0
2022-11-28,10.92,11.0101,10.9,11.01,57499,8.02034042153038,8.08651557464209,8.00565115335908,8.08644212830123,78287.0859589014,0.0,1.0
2022-11-29,10.9093,10.94,10.865,10.89,30270,8.01248166305873,8.03502968970168,7.9799449340593,7.99830651927343,41213.761838918,0.0,1.0
2022-11-30,11.215,11.215,10.87,10.92,36546,8.23700712705707,8.23700712705707,7.98361725110213,8.02034042153038,49758.7756909513,0.0,1.0
2022-12-01,11.2359,11.26,11.17,11.24,81377,8.25235741229608,8.2700579804425,8.20395627367164,8.2553687122712,110797.895512574,0.0,1.0
2022-12-02,11.2048,11.21,11.08,11.08,49397,8.22951560028971,8.23333481001425,8.13785456690079,8.13785456690079,67255.903322003,0.0,1.0
2022-12-05,10.995,11.15,10.96,11.09,129506,8.07542517717276,8.18926700550034,8.04971895787298,8.14519920098644,176327.368374989,0.0,1.0
2022-12-06,10.8042,10.97,10.7531,10.94,68556,7.93528955881855,8.05706359195863,7.89775847864087,8.03502968970168,93341.6140280429,0.0,1.0
2022-12-07,10.78,10.81,10.76,10.78,45012,7.91751554433127,7.93954944658822,7.90282627615997,7.91751554433127,61285.5582389619,0.0,1.0
2022-12-08,10.83,10.8663,10.78,10.82,94947,7.95423871475953,7.98089973649044,7.91751554433127,7.94689408067388,129273.969121894,0.0,1.0
2022-12-09,10.79,10.915,10.79,10.82,74817,7.92486017841692,8.01666810448755,7.92486017841692,7.94689408067388,101866.204806816,0.0,1.0
2022-12-12,10.98,10.98,10.81,10.81,78253,8.06440822604428,8.06440822604428,7.93954944658822,7.93954944658822,106544.450121601,0.0,1.0
2022-12-13,11.01,11.245,10.965,11.22,86187,8.08644212830123,8.25904102931402,8.05339127491581,8.2406794440999,117346.894337986,0.0,1.0
2022-12-14,11.0002,11.12,10.945,10.99,46005,8.0792443868973,8.16723310324339,8.03870200674451,8.07175286012993,62637.5656887816,0.0,1.0
2022-12-15,10.75,10.8301,10.705,10.83,54701,7.89548164207432,7.95431216110038,7.86243078868889,7.95423871475953,74477.5020267807,0.0,1.0
2022-12-16,10.661,10.68,10.6,10.68,46664,7.83011439871203,7.84406920347477,7.78531213078956,7.84406920347477,63534.8193740095,0.0,1.0
2022-12-19,10.56,10.64,10.53,10.64,59462,7.75593359444696,7.81469066713217,7.73389969219001,7.81469066713217,80959.7854795421,0.0,1.0
2022-12-20,10.58,10.6101,10.54,10.54,75588,7.77062286261826,7.79273021121607,7.74124432627566,7.74124432627566,102915.950772386,0.0,1.0
2022-12-21,10.74,10.7555,10.63,10.73,170280,7.88813700798867,7.89952119082143,7.80734603304652,7.88079237390302,231842.727648859,0.0,1.0
2022-12-22,10.5706,10.62,10.425,10.58,116129,7.76371890657775,7.80000139896086,7.65678103429068,7.77062286261826,158114.071641616,0.0,1.0
2022-12-23,10.64,10.64,10.5231,10.545,47276,7.81469066713217,7.81469066713217,7.72883189467091,7.74491664331849,64368.0807630223,0.0,1.0
2022-12-27,10.6,10.66,10.57,10.66,128849,7.78531213078956,7.82937993530347,7.76327822853261,7.82937993530347,175432.837766196,0.0,1.0
2022-12-28,10.48,10.64,10.48,10.58,123346,7.69717652176176,7.81469066713217,7.69717652176176,7.77062286261826,167940.292956167,0.0,1.0
2022-12-29,8.06,8.1,7.921,7.96,1256286,7.81626415950477,7.85505455235591,7.68146754434706,7.71928817737692,1295460.97129879,2.58214237,1.0
2022-12-30,8.05,8.05,7.88,7.88,358742,7.80656656129199,7.80656656129199,7.64170739167464,7.64170739167464,369928.71031411,0.0,1.0
2023-01-03,8.03,8.13,7.98,8.09,88179,7.78717136486642,7.88414734699427,7.73868337380249,7.84535695414313,90928.7001432447,0.0,1.0
2023-01-04,8.1,8.17,8.045,8.05,240534,7.85505455235591,7.92293773984541,7.80171776218559,7.80656656129199,248034.610964688,0.0,1.0
2023-01-05,8.07,8.095,8.04,8.08,15741,7.82596175771756,7.85020575324952,7.7968689630792,7.83565935593034,16231.8541711157,0.0,1.0
2023-01-06,8.22,8.26,8.07,8.09,94902,7.97142573090933,8.01021612376047,7.82596175771756,7.84535695414313,97861.3445490901,0.0,1.0
2023-01-09,8.23,8.44,8.01,8.44,2926764,7.98112332912212,8.1847728915906,7.76777616844085,8.1847728915906,3018029.75930826,0.0,1.0
2023-01-10,8.27,8.27,8.15,8.17,504413,8.01991372197326,8.01991372197326,7.90354254341984,7.92293773984541,520142.19287307,0.0,1.0
2023-01-11,8.35,8.35,8.235,8.25,38966,8.09749450767554,8.09749450767554,7.98597212822851,8.00051852554769,40181.0831352326,0.0,1.0
2023-01-12,8.36,8.4,8.28,8.36,103789,8.10719210588832,8.14598249873947,8.02961132018604,8.10719210588832,107025.469319988,0.0,1.0
2023-01-13,8.4,8.41,8.31,8.3153,26810,8.14598249873947,8.15568009695225,8.0587041148244,8.06384384187718,27646.0206040031,0.0,1.0
2023-01-17,8.38,8.43,8.38,8.4,62347,8.1265873023139,8.17507529337782,8.1265873023139,8.14598249873947,64291.1766728005,0.0,1.0
2023-01-18,8.25,8.4,8.25,8.38,40802,8.00051852554769,8.14598249873947,8.00051852554769,8.1265873023139,42074.3354227727,0.0,1.0
2023-01-19,8.1822,8.225,8.174,8.21,9856,7.93476880966501,7.97627453001573,7.92681677913052,7.96172813269655,10163.3412559886,0.0,1.0
2023-01-20,8.32,8.32,8.18,8.19,22826,8.06840171303718,8.06840171303718,7.93263533805819,7.94233293627098,23537.7868820207,0.0,1.0
2023-01-23,8.48,8.4801,8.35,8.38,39595,8.22356328444175,8.22366026042387,8.09749450767554,8.1265873023139,40829.6973448528,0.0,1.0
2023-01-24,8.4673,8.51,8.29,8.51,41156,8.21124733471151,8.2526560790801,8.03930891839883,8.2526560790801,42439.3742625271,0.0,1.0
2023-01-25,8.4653,8.466,8.36,8.4,63879,8.20930781506895,8.20998664694384,8.10719210588832,8.14598249873947,65870.9492787436,0.0,1.0
2023-01-26,8.57,8.57,8.48,8.53,91959,8.31084166835681,8.31084166835681,8.22356328444175,8.27205127550567,94826.5724999449,0.0,1.0
2023-01-27,8.6,8.6401,8.54,8.58,23647,8.33993446299517,8.37882183182844,8.28174887371845,8.3205392665696,24384.3882589654,0.0,1.0
2023-01-30,8.46,8.57,8.46,8.57,37358,8.20416808801618,8.31084166835681,8.20416808801618,8.31084166835681,38522.9406088903,0.0,1.0
2023-01-31,8.5727,8.5727,8.46,8.46,29551,8.31346001987426,8.31346001987426,8.20416808801618,8.20416808801618,30472.4936541923,0.0,1.0
2023-02-01,8.7,8.73,8.53,8.56,25513,8.43691044512302,8.46600323976137,8.27205127550567,8.30114407014403,26308.5760413999,0.0,1.0
2023-02-02,8.81,8.85,8.75,8.75,45554,8.54358402546365,8.58237441831479,8.48539843618694,8.48539843618694,46974.5178140529,0.0,1.0
2023-02-03,8.7502,8.85,8.74,8.74,39552,8.4855923881512,8.58237441831479,8.47570083797416,8.47570083797416,40785.3564688374,0.0,1.0
2023-02-06,8.72,8.7301,8.68,8.73,90692,8.45630564154859,8.4661002157435,8.41751524869745,8.46600323976137,93520.0634322361,0.0,1.0
2023-02-07,8.84,8.84,8.7,8.71,25337,8.57267682010201,8.57267682010201,8.43691044512302,8.4466080433358,26127.0878046858,0.0,1.0
2023-02-08,8.721,8.79,8.72,8.76,47449,8.45727540136987,8.52418882903808,8.45630564154859,8.49509603439973,48928.6099082187,0.0,1.0
2023-02-09,8.6591,8.79,8.6575,8.79,71241,8.39724726843273,8.52418882903808,8.39569565271868,8.52418882903808,73462.5197258405,0.0,1.0
2023-02-10,8.6555,8.66,8.59,8.65,33984,8.39375613307612,8.39812005227188,8.33023686478238,8.38842245405909,35043.7286164283,0.0,1.0
2023-02-13,8.75,8.76,8.64,8.65,69974,8.48539843618694,8.49509603439973,8.37872485584631,8.38842245405909,72156.0106581318,0.0,1.0
2023-02-14,8.81,8.81,8.63,8.63,112517,8.54358402546365,8.54358402546365,8.36902725763352,8.36902725763352,116025.635967946,0.0,1.0
2023-02-15,8.77,8.78,8.7289,8.73,16099,8.50479363261251,8.5144912308253,8.46493650395796,8.46600323976137,16601.0177435228,0.0,1.0
2023-02-16,8.6616,8.77,8.66,8.67,21001,8.39967166798592,8.50479363261251,8.39812005227188,8.40781765048466,21655.8776092753,0.0,1.0
2023-02-17,8.63,8.65,8.58,8.6,35788,8.36902725763352,8.38842245405909,8.3205392665696,8.33993446299517,36903.9830427476,0.0,1.0
2023-02-21,8.45,8.5876,8.45,8.56,16510,8.19447048980339,8.32790944121131,8.19447048980339,8.30114407014403,17024.8340235767,0.0,1.0
2023-02-22,8.48,8.5,8.44,8.48,43830,8.22356328444175,8.24295848086732,8.1847728915906,8.22356328444175,45196.7580407854,0.0,1.0
2023-02-23,8.53,8.55,8.45,8.53,10925,8.27205127550567,8.29144647193124,8.19447048980339,8.27205127550567,11265.676057394,0.0,1.0
2023-02-24,8.4483,8.4483,8.395,8.41,10812,8.19282189810722,8.19282189810722,8.14113369963307,8.15568009695225,11149.1523599583,0.0,1.0
2023-02-27,8.5,8.53,8.46,8.49,373762,8.24295848086732,8.27205127550567,8.20416808801618,8.23326088265453,385417.081424595,0.0,1.0
2023-02-28,8.455,8.485,8.44,8.44,28628,8.19931928890978,8.22841208354814,8.1847728915906,8.1847728915906,29520.7115946065,0.0,1.0
2023-03-01,8.43,8.45,8.39,8.45,9443,8.17507529337782,8.19447048980339,8.13628490052668,8.19447048980339,9737.46260960841,0.0,1.0
2023-03-02,8.438,8.46,8.3409,8.37,50058,8.18283337194805,8.20416808801618,8.0886696933019,8.11688970410111,51618.9667808724,0.0,1.0
2023-03-03,8.6,8.6,8.4701,8.48,63456,8.33993446299517,8.33993446299517,8.21396266221109,8.22356328444175,65434.7588007318,0.0,1.0
2023-03-06,8.58,8.6499,8.58,8.58,8809,8.3205392665696,8.38832547807696,8.3205392665696,8.3205392665696,9083.69248417245,0.0,1.0
2023-03-07,8.4633,8.6,8.45,8.58,25493,8.2073682954264,8.33993446299517,8.19447048980339,8.3205392665696,26287.9523781369,0.0,1.0
2023-03-08,8.46,8.46,8.41,8.42,49716,8.20416808801618,8.20416808801618,8.15568009695225,8.16537769516503,51266.3021390756,0.0,1.0
2023-03-09,8.3,8.49,8.29,8.45,40761,8.04900651661161,8.23326088265453,8.03930891839883,8.19447048980339,42032.0569130836,0.0,1.0
2023-03-10,8.2401,8.34,8.21,8.29,13545,7.99091790331703,8.08779690946275,7.96172813269655,8.03930891839883,13967.3759448423,0.0,1.0
2023-03-13,8.27,8.33,8.15,8.18,58532,8.01991372197326,8.07809931124997,7.90354254341984,7.93263533805819,60357.2129053901,0.0,1.0
2023-03-14,8.4,8.4,8.29,8.33,13472,8.14598249873947,8.14598249873947,8.03930891839883,8.07809931124997,13892.0995739325,0.0,1.0
2023-03-15,8.4,8.4,8.26,8.26,36631,8.14598249873947,8.14598249873947,8.01021612376047,8.01021612376047,37773.2704492815,0.0,1.0
2023-03-16,8.52,8.52,8.325,8.33,28569,8.26235367729289,8.26235367729289,8.07325051214358,8.07809931124997,29459.8717879808,0.0,1.0
2023-03-17,8.44,8.495,8.42,8.49,48368,8.1847728915906,8.23810968176092,8.16537769516503,8.23326088265453,49876.2672351519,0.0,1.0
2023-03-20,8.47,8.51,8.45,8.46,68287,8.21386568622896,8.2526560790801,8.19447048980339,8.20416808801618,70416.4046619008,0.0,1.0
2023-03-21,8.57,8.62,8.55,8.57,100472,8.31084166835681,8.35932965942074,8.29144647193124,8.31084166835681,103605.034767825,0.0,1.0
2023-03-22,8.49,8.69,8.49,8.62,25732,8.23326088265453,8.42721284691023,8.23326088265453,8.35932965942074,26534.4051541294,0.0,1.0
2023-03-23,8.5607,8.65,8.5,8.59,101623,8.30182290201892,8.38842245405909,8.24295848086732,8.33023686478238,104791.926588609,0.0,1.0
2023-03-24,8.57,8.57,8.48,8.49,22091,8.31084166835681,8.31084166835681,8.22356328444175,8.23326088265453,22779.8672571068,0.0,1.0
2023-03-27,8.6,8.65,8.59,8.625,76940,8.33993446299517,8.38842245405909,8.33023686478238,8.36417845852713,79339.2325726221,0.0,1.0
2023-03-28,8.57,8.5861,8.535,8.57,35171,8.31084166835681,8.32645480147939,8.27690007461206,8.31084166835681,36267.7430310852,0.0,1.0
2023-03-29,8.692,8.692,8.64,8.64,50798,8.42915236655279,8.42915236655279,8.37872485584631,8.37872485584631,52382.042321602,0.0,1.0
2023-03-30,8.71,8.75,8.71,8.73,68102,8.4466080433358,8.48539843618694,8.4466080433358,8.46600323976137,70225.6357767184,0.0,1.0
2023-03-31,8.87,8.87,8.74,8.74,32643,8.60176961474036,8.60176961474036,8.47570083797416,8.47570083797416,33660.9119946465,0.0,1.0
2023-04-03,8.94,8.94,8.85,8.87,30592,8.66965280222986,8.66965280222986,8.58237441831479,8.60176961474036,31545.9553270296,0.0,1.0
2023-04-04,8.8802,8.95,8.86,8.94,11675,8.6116611649174,8.67935040044264,8.59207201652758,8.66965280222986,12039.0634297552,0.0,1.0
2023-04-05,8.8893,8.895,8.85,8.89,14171,8.62048597929104,8.62601361027233,8.58237441831479,8.62116481116593,14612.8966049731,0.0,1.0
2023-04-06,8.89,8.92,8.85,8.85,20796,8.62116481116593,8.65025760580429,8.58237441831479,8.58237441831479,21444.4850608299,0.0,1.0
2023-04-10,8.91,8.91,8.84,8.84,20345,8.6405600075915,8.6405600075915,8.57267682010201,8.57267682010201,20979.42145425,0.0,1.0
2023-04-11,8.9198,8.96,8.9198,8.96,5952,8.65006365384003,8.68904799865543,8.65006365384003,8.68904799865543,6137.60218705806,0.0,1.0
2023-04-12,8.8693,8.96,8.8599,8.94,9316,8.60109078286547,8.68904799865543,8.59197504054545,8.66965280222986,9606.50234788859,0.0,1.0
2023-04-13,8.9793,8.99,8.905,8.92,55345,8.7077643632061,8.71814079329378,8.63571120848511,8.65025760580429,57070.8321644369,0.0,1.0
2023-04-14,8.98,9.035,8.95,8.95,45592,8.708443195081,8.76177998525132,8.67935040044264,8.67935040044264,47013.7027742525,0.0,1.0
2023-04-17,9.035,9.035,8.98,9.02,16685,8.76177998525132,8.76177998525132,8.708443195081,8.74723358793214,17205.2910771276,0.0,1.0
2023-04-18,9.04,9.06,9.0083,9.03,12690,8.76662878435771,8.78602398078328,8.73588739802318,8.75693118614493,13085.7143403506,0.0,1.0
2023-04-19,9.0001,9.02,8.985,8.985,30237,8.7279353674887,8.74723358793214,8.71329199418739,8.71329199418739,31179.885304112,0.0,1.0
2023-04-20,8.9382,8.98,8.9099,8.91,21834,8.66790723455156,8.708443195081,8.64046303160938,8.6405600075915,22514.8531841777,0.0,1.0
2023-04-21,8.94,8.97,8.92,8.93,52751,8.66965280222986,8.69874559686821,8.65025760580429,8.65995520401707,54395.9430392304,0.0,1.0
2023-04-24,8.9558,8.99,8.93,8.99,10642,8.68497500740606,8.71814079329378,8.65995520401707,8.71814079329378,10973.8512222231,0.0,1.0
2023-04-25,8.8289,8.91,8.82,8.89,10161,8.56191248608582,8.6405600075915,8.55328162367644,8.62116481116593,10477.8521207488,0.0,1.0
2023-04-26,8.7596,8.83,8.74,8.83,44450,8.49470813047122,8.56297922188922,8.47570083797416,8.56297922188922,45836.0916019373,0.0,1.0
2023-04-27,8.98,8.98,8.76,8.76,45004,8.708443195081,8.708443195081,8.49509603439973,8.49509603439973,46407.3670743214,0.0,1.0
2023-04-28,9.0609,9.08,8.96,8.96,12388,8.78689676462243,8.80541917720885,8.68904799865543,8.68904799865543,12774.2970250798,0.0,1.0
2023-05-01,9.08,9.1,9.068,9.1,69998,8.80541917720885,8.82481437363442,8.79378205935351,8.82481437363442,72180.7590540474,0.0,1.0
2023-05-02,8.9794,9.07,8.934,9.04,32872,8.70786133918823,8.79572157899607,8.66383424330219,8.76662878435771,33897.0529390075,0.0,1.0
2023-05-03,8.94,9.02,8.93,8.98,9519,8.66965280222986,8.74723358793214,8.65995520401707,8.708443195081,9815.83253000767,0.0,1.0
2023-05-04,8.8485,8.88,8.83,8.85,10963,8.58091977858288,8.61146721295315,8.56297922188922,8.58237441831479,11304.8610175937,0.0,1.0
2023-05-05,8.9896,9.0,8.9375,8.9375,3687,8.71775288936527,8.72783839150657,8.66722840267666,8.66722840267666,3801.9723225274,0.0,1.0
2023-05-08,9.0049,9.02,8.98,9.0001,22982,8.73259021463083,8.74723358793214,8.708443195081,8.7279353674887,23698.6514554718,0.0,1.0
2023-05-09,8.9668,8.98,8.93,8.93,13018,8.69564236544012,8.708443195081,8.65995520401707,8.65995520401707,13423.9424178632,0.0,1.0
2023-05-10,8.9794,9.01,8.91,9.01,21296,8.70786133918823,8.73753598971935,8.6405600075915,8.73753598971935,21960.076642404,0.0,1.0
2023-05-11,8.95,8.955,8.92,8.92,10084,8.67935040044264,8.68419919954904,8.65025760580429,8.65025760580429,10398.4510171864,0.0,1.0
2023-05-12,8.935,8.98,8.89,8.97,74054,8.66480400312347,8.708443195081,8.62116481116593,8.69874559686821,76363.2379637764,0.0,1.0
2023-05-15,8.9618,8.975,8.92,8.93,27689,8.69079356633373,8.70359439597461,8.65025760580429,8.65995520401707,28552.4306044104,0.0,1.0
2023-05-16,8.92,8.96,8.92,8.92,25635,8.65025760580429,8.68904799865543,8.65025760580429,8.65025760580429,26434.380387304,0.0,1.0
2023-05-17,9.0472,9.0472,8.97,8.97,23212,8.77361105507092,8.77361105507092,8.69874559686821,8.69874559686821,23935.8235829959,0.0,1.0
2023-05-18,9.13,9.13,9.04,9.05,48488,8.85390716827278,8.85390716827278,8.76662878435771,8.7763263825705,50000.0092147297,0.0,1.0
2023-05-19,9.12,9.15,9.1,9.1,30146,8.84420957005999,8.87330236469835,8.82481437363442,8.82481437363442,31086.0476362655,0.0,1.0
2023-05-22,9.1,9.15,9.1,9.15,30071,8.82481437363442,8.87330236469835,8.82481437363442,8.87330236469835,31008.7088990294,0.0,1.0
2023-05-23,9.025,9.11,9.02,9.05,44527,8.75208238703853,8.8345119718472,8.74723358793214,8.7763263825705,45915.4927054997,0.0,1.0
2023-05-24,8.9788,9.04,8.9599,9.04,17552,8.70727948329547,8.76662878435771,8.6889510226733,8.76662878435771,18099.3268795771,0.0,1.0
2023-05-25,9.09,9.12,9.04,9.12,52936,8.81511677542164,8.84420957005999,8.76662878435771,8.84420957005999,54586.7119244128,0.0,1.0
2023-05-26,9.2307,9.25,9.13,9.13,24394,8.95156198227552,8.9702783468262,8.85390716827278,8.85390716827278,25154.6820818371,0.0,1.0
2023-05-30,9.23,9.31,9.22,9.31,31607,8.95088315040063,9.02846393610291,8.94118555218784,9.02846393610291,32592.606237625,0.0,1.0
2023-05-31,9.211,9.23,9.18,9.23,15522,8.93245771379634,8.95088315040063,8.9023951593367,8.95088315040063,16006.0250583863,0.0,1.0
2023-06-01,9.34,9.3401,9.21,9.22,121234,9.05755673074126,9.05765370672339,8.93148795397506,8.94118555218784,125014.459601108,0.0,1.0
2023-06-02,9.415,9.44,9.35,9.35,32744,9.13028871733715,9.15453271286911,9.06725432895405,9.06725432895405,33765.0614941245,0.0,1.0
2023-06-05,9.3912,9.44,9.38,9.4,48095,9.10720843359072,9.15453271286911,9.0963471235924,9.11574232001797,49594.7542316124,0.0,1.0
2023-06-06,9.4112,9.42,9.38,9.39,35509,9.12660363001629,9.13513751644354,9.0963471235924,9.10604472180519,36616.2829402293,0.0,1.0
2023-06-07,9.3701,9.45,9.37,9.45,37904,9.08674650136175,9.1642303110819,9.08664952537962,9.1642303110819,39085.9666159692,0.0,1.0
2023-06-08,9.46,9.46,9.33,9.33,59272,9.17392790929468,9.17392790929468,9.04785913252848,9.04785913252848,61120.2884461198,0.0,1.0
2023-06-09,9.481,9.535,9.47,9.5,30967,9.19429286554153,9.24665989589057,9.18362550750747,9.21271830214582,31932.6490132102,0.0,1.0
2023-06-12,9.5996,9.6098,9.48,9.48,46906,9.30930638034516,9.3191979305222,9.19332310572025,9.19332310572025,48368.6774506293,0.0,1.0
2023-06-13,9.68,9.685,9.62,9.63,34624,9.38727506997595,9.39212386908235,9.32908948069924,9.33878707891203,35703.6858408431,0.0,1.0
2023-06-14,9.6935,9.71,9.61,9.69,34474,9.40036682756321,9.41636786461431,9.31939188248646,9.39697266818874,35549.0083663709,0.0,1.0
2023-06-15,9.8168,9.84,9.71,9.71,23456,9.51993821352685,9.54243664138052,9.41636786461431,9.41636786461431,24187.4322748041,0.0,1.0
2023-06-16,9.7877,9.86,9.7877,9.86,54938,9.49171820272765,9.56183183780609,9.49171820272765,9.56183183780609,56651.1406170355,0.0,1.0
2023-06-20,9.7742,9.79,9.71,9.78,36949,9.47862644514039,9.49394865031659,9.41636786461431,9.4842510521038,38101.1866951627,0.0,1.0
2023-06-21,9.66,9.73,9.66,9.73,15129,9.36787987355038,9.43576306103988,9.36787987355038,9.43576306103988,15600.7700752691,0.0,1.0
2023-06-22,9.7012,9.7012,9.66,9.66,10454,9.40783397818706,9.40783397818706,9.36787987355038,9.36787987355038,10779.9887875512,0.0,1.0
2023-06-23,9.61,9.677,9.61,9.61,26065,9.31939188248646,9.38436579051212,9.31939188248646,9.31939188248646,26877.7891474577,0.0,1.0
2023-06-26,9.5679,9.65,9.5679,9.65,5933,9.27856499401063,9.3581822753376,9.27856499401063,9.3581822753376,6118.00970695824,0.0,1.0
2023-06-27,9.6753,9.69,9.59,9.59,16177,9.38271719881595,9.39697266818874,9.29999668606089,9.29999668606089,16681.4500302483,0.0,1.0
2023-06-28,9.66,9.69,9.63,9.63,29001,9.36787987355038,9.39697266818874,9.33878707891203,9.33878707891203,29905.3429144608,0.0,1.0
2023-06-29,9.7028,9.71,9.66,9.67,20120,9.4093855939011,9.41636786461431,9.36787987355038,9.37757747176317,20747.4052425417,0.0,1.0
2023-06-30,9.8394,9.86,9.79,9.79,24991,9.54185478548775,9.56183183780609,9.49394865031659,9.49394865031659,25770.2984302365,0.0,1.0
2023-07-03,9.8748,9.8748,9.84,9.86,16315,9.57618428316101,9.57618428316101,9.54243664138052,9.56183183780609,16823.7533067628,0.0,1.0
2023-07-05,9.855,9.8701,9.85,9.86,30524,9.55698303869969,9.571626412001,9.5521342395933,9.56183183780609,31475.8348719355,0.0,1.0
2023-07-06,9.7648,9.79,9.74,9.79,24173,9.46951070282037,9.49394865031659,9.44546065925267,9.49394865031659,24926.7906027813,0.0,1.0
2023-07-07,9.7144,9.81,9.71,9.71,14516,9.42063480782794,9.51334384674216,9.41636786461431,9.41636786461431,14968.6547962592,0.0,1.0
2023-07-10,9.72,9.75,9.69,9.75,33330,9.4260654628271,9.45515825746545,9.39697266818874,9.45515825746545,34369.3348277293,0.0,1.0
2023-07-11,9.78,9.79,9.72,9.75,79178,9.4842510521038,9.49394865031659,9.4260654628271,9.45515825746545,81647.0204917478,0.0,1.0
2023-07-12,9.85,9.89,9.82,9.82,33617,9.5521342395933,9.59092463244444,9.52304144495495,9.52304144495495,34665.2843955529,0.0,1.0
2023-07-13,9.9201,9.93,9.88,9.88,27105,9.62011440306492,9.62971502529558,9.58122703423166,9.58122703423166,27950.2196371318,0.0,1.0
2023-07-14,9.9137,9.97,9.91,9.93,32515,9.61390794020874,9.66850541814672,9.61031982887001,9.62971502529558,33528.9205497636,0.0,1.0
2023-07-17,9.96,9.96,9.9,9.9,77175,9.65880781993394,9.65880781993394,9.60062223065723,9.60062223065723,79581.5606159619,0.0,1.0
2023-07-18,10.0101,10.03,9.92,9.92,28278,9.70739278697999,9.72669100742343,9.6200174270828,9.6200174270828,29159.7974875047,0.0,1.0
2023-07-19,10.06,10.08,10.01,10.01,22052,9.75578380206179,9.77517899848736,9.70729581099786,9.70729581099786,22739.651113744,0.0,1.0
2023-07-20,9.9918,10.06,9.98,10.06,15310,9.68964618225059,9.75578380206179,9.67820301635951,9.75578380206179,15787.4142277989,0.0,1.0
2023-07-21,10.0043,10.06,9.9952,10.06,11139,9.70176818001658,9.75578380206179,9.69294336564294,9.75578380206179,11486.3492543077,0.0,1.0
2023-07-24,10.051,10.08,9.99,9.99,18218,9.74705596367028,9.77517899848736,9.68790061457229,9.68790061457229,18786.0948662338,0.0,1.0
2023-07-25,10.04,10.06,10.02,10.06,29489,9.73638860563622,9.75578380206179,9.71699340921065,9.75578380206179,30408.5602980771,0.0,1.0
2023-07-26,10.05,10.0501,9.995,10.03,20083,9.746086203849,9.74618317983113,9.69274941367868,9.72669100742343,20709.2514655052,0.0,1.0
2023-07-27,10.03,10.15,10.0,10.15,34830,9.72669100742343,9.84306218597685,9.69759821278508,9.84306218597685,35916.1095724516,0.0,1.0
2023-07-28,10.1197,10.14,10.06,10.11,37564,9.81367846339212,9.83336458776407,9.75578380206179,9.80427179312571,38735.3643404988,0.0,1.0
2023-07-31,10.11,10.15,10.1,10.15,27862,9.80427179312571,9.84306218597685,9.79457419491293,9.84306218597685,28730.825291635,0.0,1.0
2023-08-01,10.08,10.13,10.08,10.13,37572,9.77517899848736,9.82366698955128,9.77517899848736,9.82366698955128,38743.613805804,0.0,1.0
2023-08-02,9.98,10.03,9.94,10.01,27399,9.67820301635951,9.72669100742343,9.63941262350837,9.70729581099786,28253.3874870974,0.0,1.0
2023-08-03,9.9503,9.98,9.9,9.92,32564,9.64940114966754,9.67820301635951,9.60062223065723,9.6200174270828,33579.4485247578,0.0,1.0
2023-08-04,9.9019,10.03,9.9019,9.96,29244,9.60246477431765,9.72669100742343,9.60246477431765,9.65880781993394,30155.9204231058,0.0,1.0
2023-08-07,9.99,9.99,9.92,9.92,14869,9.68790061457229,9.68790061457229,9.6200174270828,9.6200174270828,15332.6624528505,0.0,1.0
2023-08-08,9.99,10.0,9.94,10.0,10102,9.68790061457229,9.69759821278508,9.63941262350837,9.69759821278508,10417.0123141231,0.0,1.0
2023-08-09,9.93,9.98,9.9,9.98,26559,9.62971502529558,9.67820301635951,9.60062223065723,9.67820301635951,27387.1936300529,0.0,1.0
2023-08-10,9.927,10.03,9.9027,9.94,604554,9.62680574583175,9.72669100742343,9.60324058217468,9.63941262350837,623405.906013894,0.0,1.0
2023-08-11,9.92,9.94,9.87,9.87,13484,9.6200174270828,9.63941262350837,9.57152943601887,9.57152943601887,13904.4737718903,0.0,1.0
2023-08-14,9.9859,9.99,9.92,9.94,23994,9.68392459930505,9.68790061457229,9.6200174270828,9.63941262350837,24742.2088165778,0.0,1.0
2023-08-15,9.885,9.98,9.885,9.98,20156,9.58607583333805,9.67820301635951,9.58607583333805,9.67820301635951,20784.527836415,0.0,1.0
2023-08-16,9.8,9.9,9.79,9.9,19526,9.50364624852938,9.60062223065723,9.49394865031659,9.60062223065723,20134.8824436316,0.0,1.0
2023-08-17,9.73,9.83,9.73,9.83,9101,9.43576306103988,9.53273904316773,9.43576306103988,9.53273904316773,9384.79796781172,0.0,1.0
2023-08-18,9.75,9.79,9.55,9.68,107785,9.45515825746545,9.49394865031659,9.26120629320975,9.38727506997595,111146.077239928,0.0,1.0
2023-08-21,9.8297,9.835,9.75,9.79,18650,9.53244811522135,9.53758784227412,9.45515825746545,9.49394865031659,19231.5659927138,0.0,1.0
2023-08-22,9.77,10.02,9.77,10.02,29691,9.47455345389102,9.71699340921065,9.47455345389102,9.71699340921065,30616.8592970331,0.0,1.0
2023-08-23,9.88,9.89,9.815,9.82,20458,9.58122703423166,9.59092463244444,9.51819264584855,9.52304144495495,21095.9451516858,0.0,1.0
2023-08-24,9.76,9.94,9.76,9.92,17236,9.46485585567824,9.63941262350837,9.46485585567824,9.6200174270828,17773.4730000223,0.0,1.0
2023-08-25,9.823,9.8406,9.71,9.77,16689,9.52595072441878,9.54301849727328,9.41636786461431,9.47455345389102,17209.4158097802,0.0,1.0
2023-08-28,9.88,9.89,9.83,9.87,44985,9.58122703423166,9.59092463244444,9.53273904316773,9.57152943601887,46387.7745942215,0.0,1.0
2023-08-29,10.03,10.03,9.9423,9.96,25300,9.72669100742343,9.72669100742343,9.64164307109731,9.65880781993394,26088.9340276493,0.0,1.0
2023-08-30,10.0451,10.07,10.01,10.07,14468,9.74133438072474,9.76548140027457,9.70729581099786,9.76548140027457,14919.1580044281,0.0,1.0
2023-08-31,10.04,10.09,10.04,10.08,28292,9.73638860563622,9.78487659670014,9.73638860563622,9.77517899848736,29174.2340517887,0.0,1.0
2023-09-01,10.02,10.11,10.01,10.11,11871,9.71699340921065,9.80427179312571,9.70729581099786,9.80427179312571,12241.1753297322,0.0,1.0
2023-09-05,10.0205,10.05,10.02,10.04,21824,9.71747828912129,9.746086203849,9.71699340921065,9.73638860563622,22504.5413525462,0.0,1.0
2023-09-06,9.9427,10.0,9.9,10.0,60708,9.64203097502582,9.69759821278508,9.60062223065723,9.69759821278508,62601.0674684006,0.0,1.0
2023-09-07,9.93,9.945,9.9,9.91,53111,9.62971502529558,9.64426142261476,9.60062223065723,9.61031982887001,54767.1689779638,0.0,1.0
2023-09-08,9.97,9.97,9.92,9.967,31306,9.66850541814672,9.66850541814672,9.6200174270828,9.66559613868289,32282.2201055174,0.0,1.0
2023-09-11,10.01,10.03,9.97,9.98,50011,9.70729581099786,9.72669100742343,9.66850541814672,9.67820301635951,51570.5011722044,0.0,1.0
2023-09-12,9.9705,10.0,9.96,9.99,11590,9.66899029805736,9.69759821278508,9.65880781993394,9.68790061457229,11951.4128608876,0.0,1.0
2023-09-13,9.98,10.0167,9.98,9.9894,41660,9.67820301635951,9.71379320180043,9.67820301635951,9.68731875867953,42959.0905767538,0.0,1.0
2023-09-14,10.08,10.0901,10.025,10.03,58219,9.77517899848736,9.78497357268227,9.72184220831704,9.72669100742343,60034.4525753248,0.0,1.0
2023-09-15,9.98,10.09,9.9699,10.09,50749,9.67820301635951,9.78487659670014,9.6684084421646,9.78487659670014,52331.5143466077,0.0,1.0
2023-09-18,9.95,9.99,9.93,9.96,22599,9.64911022172115,9.68790061457229,9.62971502529558,9.65880781993394,23303.7083039861,0.0,1.0
2023-09-19,9.92,9.97,9.86,9.97,16756,9.6200174270828,9.66850541814672,9.56183183780609,9.66850541814672,17278.5050817112,0.0,1.0
2023-09-20,9.8382,9.94,9.835,9.94,17076,9.54069107370221,9.63941262350837,9.53758784227412,9.63941262350837,17608.4836939186,0.0,1.0
2023-09-21,9.73,9.76,9.6899,9.76,37853,9.43576306103988,9.46485585567824,9.39687569220661,9.46485585567824,39033.3762746486,0.0,1.0
2023-09-22,9.66,9.735,9.63,9.72,12036,9.36787987355038,9.44061186014627,9.33878707891203,9.4260654628271,12411.3205516517,0.0,1.0
2023-09-25,9.68,9.68,9.61,9.67,57639,9.38727506997595,9.38727506997595,9.31939188248646,9.37757747176317,59436.3663406989,0.0,1.0
2023-09-26,9.55,9.605,9.535,9.57,43505,9.26120629320975,9.31454308338007,9.24665989589057,9.28060148963532,44861.6235127622,0.0,1.0
2023-09-27,9.58,9.58,9.47,9.57,46955,9.2902990878481,9.2902990878481,9.18362550750747,9.28060148963532,48419.2054256235,0.0,1.0
2023-09-28,9.61,9.64,9.53,9.53,10086,9.31939188248646,9.34848467712482,9.24181109678418,9.24181109678418,10400.5133835127,0.0,1.0
2023-09-29,9.58,9.7,9.56,9.7,21270,9.2902990878481,9.40667026640152,9.27090389142253,9.40667026640152,21933.2658801621,0.0,1.0
2023-10-02,9.6,9.6101,9.53,9.55,21353,9.30969428427367,9.31948885846859,9.24181109678418,9.26120629320975,22018.8540827034,0.0,1.0
2023-10-03,9.46,9.58,9.46,9.58,58193,9.17392790929468,9.2902990878481,9.17392790929468,9.2902990878481,60007.6418130829,0.0,1.0
2023-10-04,9.52,9.53,9.4685,9.51,49774,9.23211349857139,9.24181109678418,9.18217086777555,9.22241590035861,51326.1107625383,0.0,1.0
2023-10-05,9.529,9.54,9.48,9.5,40599,9.2408413369629,9.25150869499696,9.19332310572025,9.21271830214582,41865.0052406536,0.0,1.0
2023-10-06,9.6233,9.66,9.44,9.46,51436,9.33228968810946,9.36787987355038,9.15453271286911,9.17392790929468,53039.9371796906,0.0,1.0
2023-10-09,9.68,9.685,9.5701,9.62,16935,9.38727506997595,9.39212386908235,9.28069846561745,9.32908948069924,17463.0868679147,0.0,1.0
2023-10-10,9.78,9.8,9.7,9.73,36335,9.4842510521038,9.50364624852938,9.40667026640152,9.43576306103988,37468.0402329897,0.0,1.0
2023-10-11,9.78,9.79,9.71,9.79,62917,9.4842510521038,9.49394865031659,9.41636786461431,9.49394865031659,64878.951075795,0.0,1.0
2023-10-12,9.74,9.8,9.6818,9.8,39774,9.44546065925267,9.50364624852938,9.38902063765426,9.50364624852938,41014.2791310563,0.0,1.0
2023-10-13,9.71,9.8,9.68,9.8,25335,9.41636786461431,9.50364624852938,9.38727506997595,9.50364624852938,26125.0254383595,0.0,1.0
2023-10-16,9.77,9.82,9.7591,9.76,26592,9.47455345389102,9.52304144495495,9.46398307183908,9.46485585567824,27421.2226744368,0.0,1.0
2023-10-17,9.7732,9.81,9.7,9.74,66280,9.47765668531911,9.51334384674216,9.40667026640152,9.44546065925267,68346.8200534624,0.0,1.0
2023-10-18,9.7,9.77,9.66,9.77,29536,9.40667026640152,9.47455345389102,9.36787987355038,9.47455345389102,30457.0259067451,0.0,1.0
2023-10-19,9.6,9.69,9.57,9.69,58801,9.30969428427367,9.39697266818874,9.28060148963532,9.39697266818874,60634.6011762771,0.0,1.0
2023-10-20,9.48,9.59,9.47,9.59,106751,9.19332310572025,9.29999668606089,9.18362550750747,9.29999668606089,110079.833849233,0.0,1.0
2023-10-23,9.47,9.54,9.39,9.47,85778,9.18362550750747,9.25150869499696,9.10604472180519,9.18362550750747,88452.8293685259,0.0,1.0
2023-10-24,9.52,9.57,9.49,9.5,23749,9.23211349857139,9.28060148963532,9.20302070393304,9.21271830214582,24489.5689416065,0.0,1.0
2023-10-25,9.4296,9.505,9.4145,9.49,20891,9.14444721072782,9.21756710125222,9.12980383742651,9.20302070393304,21542.4474613289,0.0,1.0
2023-10-26,9.275,9.38,9.26,9.38,58010,8.99452234235816,9.0963471235924,8.97997594503898,9.0963471235924,59818.9352942268,0.0,1.0
2023-10-27,9.23,9.32,9.22,9.28,124386,8.95088315040063,9.03816153431569,8.94118555218784,8.99937114146455,128264.748931351,0.0,1.0
2023-10-30,9.33,9.37,9.28,9.28,31404,9.04785913252848,9.08664952537962,8.99937114146455,8.99937114146455,32383.2760555059,0.0,1.0
2023-10-31,9.4103,9.43,9.3398,9.35,40961,9.12573084617714,9.14483511465633,9.05736277877701,9.06725432895405,42238.2935457132,0.0,1.0
2023-11-01,9.53,9.53,9.44,9.44,49731,9.24181109678418,9.24181109678418,9.15453271286911,9.15453271286911,51281.7698865229,0.0,1.0
2023-11-02,9.7,9.7,9.6,9.6,108440,9.40667026640152,9.40667026640152,9.30969428427367,9.30969428427367,111821.50221179,0.0,1.0
2023-11-03,9.769,9.79,9.74,9.76,39117,9.47358369406974,9.49394865031659,9.44546065925267,9.46485585567824,40336.791792868,0.0,1.0
2023-11-06,9.81,9.81,9.75,9.81,39525,9.51334384674216,9.51334384674216,9.45515825746545,9.51334384674216,40757.5145234324,0.0,1.0
2023-11-07,9.84,9.84,9.78,9.8,69600,9.54243664138052,9.54243664138052,9.4842510521038,9.50364624852938,71770.3481551143,0.0,1.0
2023-11-08,9.85,9.85,9.7801,9.85,85241,9.5521342395933,9.5521342395933,9.48434802808593,9.5521342395933,87899.0840099153,0.0,1.0
2023-11-09,9.79,9.85,9.75,9.85,47994,9.49394865031659,9.5521342395933,9.45515825746545,9.5521342395933,49490.6047321345,0.0,1.0
2023-11-10,9.89,9.895,9.755,9.82,95244,9.59092463244444,9.59577343155083,9.46000705657184,9.52304144495495,98214.0091908867,0.0,1.0
2023-11-13,9.9,9.93,9.85,9.88,64918,9.60062223065723,9.62971502529558,9.5521342395933,9.58122703423166,66942.3485852545,0.0,1.0
2023-11-14,10.055,10.08,10.0,10.0,56917,9.75093500295539,9.77517899848736,9.69759821278508,9.69759821278508,58691.8520969058,0.0,1.0
2023-11-15,10.11,10.11,10.06,10.09,51315,9.80427179312571,9.80427179312571,9.75578380206179,9.78487659670014,52915.1640169496,0.0,1.0
2023-11-16,10.07,10.08,10.02,10.07,88540,9.76548140027457,9.77517899848736,9.71699340921065,9.76548140027457,91300.9572651412,0.0,1.0
2023-11-17,10.12,10.13,10.0627,10.13,90327,9.8139693913385,9.82366698955128,9.75840215357924,9.82366698955128,93143.681577687,0.0,1.0
2023-11-20,10.15,10.2,10.06,10.06,91117,9.84306218597685,9.89155017704078,9.75578380206179,9.75578380206179,93958.3162765741,0.0,1.0
2023-11-21,10.17,10.17,10.125,10.17,46457,9.86245738240242,9.86245738240242,9.81881819044489,9.86245738240242,47905.6762103757,0.0,1.0
2023-11-22,10.16,10.215,10.15,10.19,61378,9.85275978418964,9.90609657435996,9.84306218597685,9.88185257882799,63291.9601877099,0.0,1.0
2023-11-24,10.16,10.19,10.16,10.19,32600,9.85275978418964,9.88185257882799,9.85275978418964,9.88185257882799,33616.5711186312,0.0,1.0
2023-11-27,10.12,10.1799,10.12,10.14,88577,9.8139693913385,9.87205800463308,9.8139693913385,9.83336458776407,91339.1110421777,0.0,1.0
2023-11-28,10.14,10.185,10.11,10.11,62264,9.83336458776407,9.8770037797216,9.80427179312571,9.80427179312571,64205.5884702592,0.0,1.0
2023-11-29,10.15,10.23,10.15,10.19,66788,9.84306218597685,9.92064297167913,9.84306218597685,9.88185257882799,68870.6611003417,0.0,1.0
2023-11-30,10.19,10.2,10.12,10.2,78333,9.88185257882799,9.89155017704078,9.8139693913385,9.89155017704078,80775.6707188876,0.0,1.0
2023-12-01,10.22,10.22,10.14,10.18,19230,9.91094537346635,9.91094537346635,9.83336458776407,9.87215498061521,19829.6522273398,0.0,1.0
2023-12-04,10.15,10.155,10.1075,10.15,58788,9.84306218597685,9.84791098508325,9.80184739357252,9.84306218597685,60621.1957951561,0.0,1.0
2023-12-05,10.14,10.17,10.128,10.13,23246,9.83336458776407,9.86245738240242,9.82172746990873,9.82366698955128,23970.8838105429,0.0,1.0
2023-12-06,10.06,10.18,10.06,10.16,46979,9.75578380206179,9.87215498061521,9.75578380206179,9.85275978418964,48443.953821539,0.0,1.0
2023-12-07,10.15,10.19,10.1,10.1,55512,9.84306218597685,9.88185257882799,9.79457419491293,9.79457419491293,57243.0397526826,0.0,1.0
2023-12-08,10.22,10.23,10.15,10.16,39266,9.91094537346635,9.92064297167913,9.84306218597685,9.85275978418964,40490.438084177,0.0,1.0
2023-12-11,10.24,10.24,10.18,10.23,10211,9.93034056989192,9.93034056989192,9.87215498061521,9.92064297167913,10529.4112789062,0.0,1.0
2023-12-12,10.24,10.245,10.1711,10.21,36975,9.93034056989192,9.93518936899831,9.86352411820583,9.90124777525356,38127.9974574045,0.0,1.0
2023-12-13,10.33,10.3665,10.21,10.24,56501,10.017618953807,10.0530151872837,9.90124777525356,9.93034056989192,58262.8799010361,0.0,1.0
2023-12-14,10.4,10.43,10.3564,10.43,45332,10.0855021412965,10.1145949359348,10.0432206130887,10.1145949359348,46745.5951518339,0.0,1.0
2023-12-15,10.42,10.44,10.25,10.4,46108,10.1048973377221,10.1242925341476,9.9400381681047,10.0855021412965,47545.7932864367,0.0,1.0
2023-12-18,10.48,10.5,10.42,10.43,37029,10.1630829269988,10.1824781234243,10.1048973377221,10.1145949359348,38183.6813482144,0.0,1.0
2023-12-19,10.53,10.53,10.48,10.5,28381,10.2115709180627,10.2115709180627,10.1630829269988,10.1824781234243,29266.0093533089,0.0,1.0
2023-12-20,10.25,10.37,10.24,10.37,69711,10.1091069293398,10.2274574494882,10.0992443859941,10.2274574494882,70682.5790838345,0.17434086,1.0
2023-12-21,10.27,10.29,10.225,10.27,35950,10.1288320160312,10.1485571027226,10.0844505709756,10.1288320160312,36451.0438533926,0.0,1.0
2023-12-22,10.32,10.36,10.28,10.28,71168,10.1781447327597,10.2175949061425,10.1386945593769,10.1386945593769,72159.88564557,0.0,1.0
2023-12-26,10.39,10.39,10.325,10.33,128328,10.2471825361796,10.2471825361796,10.1830760044326,10.1880072761054,130116.538403843,0.0,1.0
2023-12-27,10.36,10.39,10.36,10.37,47228,10.2175949061425,10.2471825361796,10.2175949061425,10.2274574494882,47886.2280697641,0.0,1.0
2023-12-28,10.36,10.4199,10.36,10.36,96168,10.2175949061425,10.2766715407832,10.2175949061425,10.2175949061425,97508.3166979986,0.0,1.0
2023-12-29,10.38,10.41,10.3182,10.41,78233,10.2373199928339,10.266907622871,10.1763694749575,10.266907622871,79323.3522609862,0.0,1.0
2024-01-02,10.33,10.37,10.295,10.3,72058,10.1880072761054,10.2274574494882,10.1534883743955,10.1584196460683,73062.2897910364,0.0,1.0
2024-01-03,10.35,10.36,10.31,10.34,67372,10.2077323627968,10.2175949061425,10.168282189414,10.1978698194511,68310.9798745691,0.0,1.0
2024-01-04,10.27,10.37,10.27,10.3,39185,10.1288320160312,10.2274574494882,10.1288320160312,10.1584196460683,39731.1308315769,0.0,1.0
2024-01-05,10.35,10.36,10.29,10.29,31595,10.2077323627968,10.2175949061425,10.1485571027226,10.1485571027226,32035.3471640594,0.0,1.0
2024-01-08,10.44,10.45,10.315,10.35,177903,10.2964952529081,10.3063577962538,10.1732134610869,10.2077323627968,180382.477180809,0.0,1.0
2024-01-09,10.44,10.44,10.38,10.43,103866,10.2964952529081,10.2964952529081,10.2373199928339,10.2866327095624,105313.605587662,0.0,1.0
2024-01-10,10.46,10.485,10.42,10.45,35326,10.3162203395995,10.3408766979637,10.2767701662167,10.3063577962538,35818.3470143238,0.0,1.0
2024-01-11,10.47,10.5,10.38,10.5,61080,10.3260828829452,10.3556705129823,10.2373199928339,10.3556705129823,61931.2867472937,0.0,1.0
2024-01-12,10.43,10.495,10.43,10.45,80196,10.2866327095624,10.3507392413094,10.2866327095624,10.3063577962538,81313.7110672228,0.0,1.0
2024-01-16,10.4,10.4633,10.39,10.44,139584,10.2570450795253,10.3194749789036,10.2471825361796,10.2964952529081,141529.416000888,0.0,1.0
2024-01-17,10.36,10.39,10.3299,10.35,103485,10.2175949061425,10.2471825361796,10.187908650672,10.2077323627968,104927.295498423,0.0,1.0
2024-01-18,10.48,10.48,10.3885,10.41,84180,10.3359454262909,10.3359454262909,10.2457031546778,10.266907622871,85353.2370397377,0.0,1.0
2024-01-19,10.6,10.6,10.48,10.5,49816,10.4542959464393,10.4542959464393,10.3359454262909,10.3556705129823,50510.2976523112,0.0,1.0
2024-01-22,10.59,10.64,10.59,10.59,107901,10.4444334030936,10.493746119822,10.4444334030936,10.4444334030936,109404.842359524,0.0,1.0
2024-01-23,10.68,10.7,10.6,10.6,87426,10.5331962932048,10.5529213798962,10.4542959464393,10.4542959464393,88644.4773275855,0.0,1.0
2024-01-24,10.73,10.79,10.71,10.77,130429,10.5825090099333,10.6416842700075,10.5627839232419,10.6219591833161,132246.820549489,0.0,1.0
2024-01-25,10.73,10.76,10.7001,10.72,123617,10.5825090099333,10.6120966399704,10.5530200053297,10.5726464665876,125339.880056323,0.0,1.0
2024-01-26,10.7,10.74,10.7,10.72,860235,10.5529213798962,10.592371553279,10.5529213798962,10.5726464665876,872224.303455442,0.0,1.0
2024-01-29,10.79,10.79,10.7067,10.74,117201,10.6416842700075,10.6416842700075,10.5595292839378,10.592371553279,118834.458711028,0.0,1.0
2024-01-30,10.79,10.8,10.76,10.8,43616,10.6416842700075,10.6515468133532,10.6120966399704,10.6515468133532,44223.8867513092,0.0,1.0
2024-01-31,10.64,10.75,10.64,10.74,131855,10.493746119822,10.6022340966247,10.493746119822,10.592371553279,133692.69505672,0.0,1.0
2024-02-01,10.7337,10.7499,10.66,10.69,79125,10.5861581509712,10.6021354711913,10.5134712065134,10.5430588365505,80227.784280937,0.0,1.0
2024-02-02,10.87,10.93,10.8,10.8,76616,10.7205846167731,10.7797598768473,10.6515468133532,10.6515468133532,77683.8157405149,0.0,1.0
2024-02-05,10.89,10.91,10.8297,10.87,109863,10.7403097034645,10.7600347901559,10.6808385670899,10.7205846167731,111394.187228519,0.0,1.0
2024-02-06,10.92,10.93,10.86,10.93,78387,10.7698973335016,10.7797598768473,10.7107220734274,10.7797598768473,79479.4985962688,0.0,1.0
2024-02-07,10.9889,11.0,10.936,10.96,110527,10.8378502571534,10.8487976802671,10.7856774028547,10.8093475068844,112067.441557272,0.0,1.0
2024-02-08,11.04,11.04,10.99,10.99,377413,10.8882478536499,10.8882478536499,10.8389351369215,10.8389351369215,382673.096351612,0.0,1.0
2024-02-09,11.0403,11.05,11.0199,11.04,54325,10.8885437299503,10.8981103969956,10.8684241415251,10.8882478536499,55082.1406769276,0.0,1.0
2024-02-12,11.08,11.1199,11.04,11.04,92913,10.9276980270327,10.9670495749821,10.8882478536499,10.8882478536499,94207.9509749725,0.0,1.0
2024-02-13,10.97,10.9999,10.885,10.95,112316,10.8192100502301,10.8486990548337,10.7353784317916,10.7994849635387,113881.375283383,0.0,1.0
2024-02-14,11.06,11.06,10.96,11.03,134164,10.9079729403413,10.9079729403413,10.8093475068844,10.8783853103042,136033.876148722,0.0,1.0
2024-02-15,11.1445,11.155,11.065,11.07,138833,10.9913114316125,11.0016671021255,10.9129042120142,10.917835483687,140767.949132073,0.0,1.0
2024-02-16,11.12,11.18,11.095,11.18,88043,10.9671482004155,11.0263234604897,10.9424918420513,11.0263234604897,89270.0766059593,0.0,1.0
2024-02-20,11.06,11.19,11.0,11.19,227486,10.9079729403413,11.0361860038354,10.8487976802671,11.0361860038354,230656.527455712,0.0,1.0
2024-02-21,11.04,11.04,10.97,11.02,157079,10.8882478536499,10.8882478536499,10.8192100502301,10.8685227669585,159268.248051378,0.0,1.0
2024-02-22,11.29,11.29,11.165,11.19,122700,11.1348114372924,11.1348114372924,11.0115296454712,11.0361860038354,124410.09960532,0.0,1.0
2024-02-23,11.29,11.335,11.28,11.3,97235,11.1348114372924,11.179192882348,11.1249488939467,11.1446739806381,98590.1877353159,0.0,1.0
2024-02-26,11.27,11.32,11.25,11.32,108694,11.115086350601,11.1643990673295,11.0953612639096,11.1643990673295,110208.894592507,0.0,1.0
2024-02-27,11.28,11.29,11.22,11.29,104840,11.1249488939467,11.1348114372924,11.0657736338725,11.1348114372924,106301.180461465,0.0,1.0
2024-02-28,11.23,11.26,11.22,11.24,76751,11.0756361772182,11.1052238072553,11.0657736338725,11.0854987205639,77820.6972681981,0.0,1.0
2024-02-29,11.29,11.295,11.22,11.29,178388,11.1348114372924,11.1397427089652,11.0657736338725,11.1348114372924,180874.236743225,0.0,1.0
2024-03-01,11.4,11.4,11.2999,11.37,152757,11.243299414095,11.243299414095,11.1445753552046,11.213711784058,154886.011291035,0.0,1.0
2024-03-04,11.38,11.415,11.35,11.39,115599,11.2235743274037,11.2580932291136,11.1939866973666,11.2334368707493,117210.131249188,0.0,1.0
2024-03-05,11.28,11.38,11.2,11.38,81884,11.1249488939467,11.2235743274037,11.0460485471811,11.2235743274037,83025.2371318826,0.0,1.0
2024-03-06,11.35,11.39,11.31,11.33,117558,11.1939866973666,11.2334368707493,11.1545365239838,11.1742616106752,119196.434306456,0.0,1.0
2024-03-07,11.45,11.45,11.39,11.42,95098,11.2926121308235,11.2926121308235,11.2334368707493,11.2630245007864,96423.4038489548,0.0,1.0
2024-03-08,11.35,11.48,11.329,11.47,101749,11.1939866973666,11.3221997608606,11.1732753563406,11.3123372175149,103167.100446142,0.0,1.0
2024-03-11,11.34,11.355,11.27,11.29,53039,11.1841241540209,11.1989179690394,11.115086350601,11.1348114372924,53778.2173835904,0.0,1.0
2024-03-12,11.52,11.52,11.37,11.45,104737,11.3616499342434,11.3616499342434,11.213711784058,11.2926121308235,106196.744925529,0.0,1.0
2024-03-13,11.48,11.51,11.44,11.51,86876,11.3221997608606,11.3517873908977,11.2827495874778,11.3517873908977,88086.8118444319,0.0,1.0
2024-03-14,11.44,11.51,11.38,11.51,152677,11.2827495874778,11.3517873908977,11.2235743274037,11.3517873908977,154804.896311667,0.0,1.0
2024-03-15,11.35,11.52,11.35,11.52,113558,11.1939866973666,11.3616499342434,11.1939866973666,11.3616499342434,115140.685338067,0.0,1.0
2024-03-18,11.47,11.4957,11.45,11.48,121841,11.3123372175149,11.3376839539134,11.2926121308235,11.3221997608606,123539.127514359,0.0,1.0
2024-03-19,11.5,11.51,11.4,11.46,146391,11.341924847552,11.3517873908977,11.243299414095,11.3024746741692,148431.286807844,0.0,1.0
2024-03-20,11.61,11.61,11.4899,11.5,105239,11.4504128243547,11.4504128243547,11.3319636787729,11.341924847552,106705.741421062,0.0,1.0
2024-03-21,11.67,11.71,11.64,11.7,127253,11.5095880844289,11.5490382578117,11.4800004543918,11.539175714466,129026.555868588,0.0,1.0
2024-03-22,11.62,11.6733,11.62,11.63,126481,11.4602753677004,11.512842723733,11.4602753677004,11.4701379110461,128243.796317689,0.0,1.0
2024-03-25,11.63,11.645,11.61,11.64,62371,11.4701379110461,11.4849317260646,11.4504128243547,11.4800004543918,63240.2797268411,0.0,1.0
2024-03-26,11.59,11.72,11.54,11.72,93044,11.4306877376633,11.5589008011574,11.3813750209348,11.5589008011574,94340.7767536869,0.0,1.0
2024-03-27,11.68,11.68,11.58,11.68,119166,11.5194506277746,11.5194506277746,11.4208251943176,11.5194506277746,120826.845391748,0.0,1.0
2024-03-28,11.67,11.69,11.65,11.67,80345,11.5095880844289,11.5293131711203,11.4898629977375,11.5095880844289,81464.7877162951,0.0,1.0
2024-04-01,11.63,11.69,11.605,11.69,138007,11.4701379110461,11.5293131711203,11.4454815526818,11.5293131711203,139930.436970101,0.0,1.0
2024-04-02,11.61,11.61,11.54,11.6,130838,11.4504128243547,11.4504128243547,11.3813750209348,11.440550281009,132661.520881506,0.0,1.0
2024-04-03,11.58,11.605,11.54,11.58,102326,11.4208251943176,11.4454815526818,11.3813750209348,11.4208251943176,103752.142234833,0.0,1.0
2024-04-04,11.43,11.6565,11.43,11.65,89176,11.2728870441321,11.4962736509122,11.2728870441321,11.4898629977375,90418.8675012555,0.0,1.0
2024-04-05,11.52,11.565,11.45,11.46,69449,11.3616499342434,11.4060313792991,11.2926121308235,11.3024746741692,70416.9275264048,0.0,1.0
2024-04-08,11.5,11.555,11.5,11.55,28394,11.341924847552,11.3961688359534,11.341924847552,11.3912375642805,28789.7340521064,0.0,1.0
2024-04-09,11.55,11.56,11.44,11.56,32488,11.3912375642805,11.4011001076262,11.2827495874778,11.4011001076262,32940.7931212521,0.0,1.0
2024-04-10,11.43,11.48,11.39,11.39,430086,11.2728870441321,11.3221997608606,11.2334368707493,11.2334368707493,436080.212704595,0.0,1.0
2024-04-11,11.52,11.54,11.38,11.47,60806,11.3616499342434,11.3813750209348,11.2235743274037,11.3123372175149,61653.4679429592,0.0,1.0
2024-04-12,11.32,11.44,11.3,11.42,81524,11.1643990673295,11.2827495874778,11.1446739806381,11.2630245007864,82660.2197247276,0.0,1.0
2024-04-15,11.24,11.43,11.22,11.41,70107,11.0854987205639,11.2728870441321,11.0657736338725,11.2531619574407,71084.0982317046,0.0,1.0
2024-04-16,11.19,11.26,11.18,11.26,69968,11.0361860038354,11.1052238072553,11.0263234604897,11.1052238072553,70943.1609550532,0.0,1.0
2024-04-17,11.16,11.26,11.1301,11.24,25070,11.0065983737983,11.1052238072553,10.9771093691947,11.0854987205639,25419.4066593755,0.0,1.0
2024-04-18,11.1699,11.24,11.14,11.17,37126,11.0163622917105,11.0854987205639,10.9868732871069,11.016460917144,37643.4340500988,0.0,1.0
2024-04-19,11.12,11.1725,11.09,11.16,87718,10.9671482004155,11.0189265529804,10.9375605703784,11.0065983737983,88940.5470022777,0.0,1.0
2024-04-22,11.16,11.25,11.1073,11.15,37528,11.0065983737983,11.0953612639096,10.9546227703665,10.9967358304526,38051.0368214218,0.0,1.0
2024-04-23,11.3,11.3,11.21,11.26,105666,11.1446739806381,11.1446739806381,11.0559110905268,11.1052238072553,107138.692623437,0.0,1.0
2024-04-24,11.32,11.33,11.2492,11.33,126231,11.1643990673295,11.1742616106752,11.0945722604419,11.1742616106752,127990.312007165,0.0,1.0
2024-04-25,11.27,11.27,11.15,11.2,66108,11.115086350601,11.115086350601,10.9967358304526,11.0460485471811,67029.3632005581,0.0,1.0
2024-04-26,11.31,11.3451,11.27,11.27,56488,11.1545365239838,11.1891540511272,11.115086350601,11.115086350601,57275.2869315835,0.0,1.0
2024-04-29,11.36,11.38,11.31,11.37,101596,11.2038492407123,11.2235743274037,11.1545365239838,11.213711784058,103011.968048101,0.0,1.0
2024-04-30,11.23,11.35,11.23,11.34,48821,11.0756361772182,11.1939866973666,11.0756361772182,11.1841241540209,49501.4300964248,0.0,1.0
2024-05-01,11.21,11.3349,11.18,11.22,68029,11.0559110905268,11.1790942569146,11.0263234604897,11.0657736338725,68977.1366426268,0.0,1.0
2024-05-02,11.3,11.3025,11.2041,11.3,39820,11.1446739806381,11.1471396164745,11.0500921899528,11.1446739806381,40374.9809803083,0.0,1.0
2024-05-03,11.36,11.38,11.29,11.38,123587,11.2038492407123,11.2235743274037,11.1348114372924,11.2235743274037,125309.46193906,0.0,1.0
2024-05-06,11.5,11.5,11.41,11.43,302254,11.341924847552,11.341924847552,11.2531619574407,11.2728870441321,306466.587172832,0.0,1.0
2024-05-07,11.46,11.49,11.445,11.49,33342,11.3024746741692,11.3320623042063,11.2876808591507,11.3320623042063,33806.6955260032,0.0,1.0
2024-05-08,11.5,11.5,11.43,11.44,101311,11.341924847552,11.341924847552,11.2728870441321,11.2827495874778,102722.995934104,0.0,1.0
2024-05-09,11.55,11.55,11.473,11.5,62203,11.3912375642805,11.3912375642805,11.3152959805186,11.341924847552,63069.9382701689,0.0,1.0
2024-05-10,11.56,11.58,11.53,11.57,51233,11.4011001076262,11.4208251943176,11.3715124775891,11.4109626509719,51947.0467243632,0.0,1.0
2024-05-13,11.58,11.6,11.56,11.58,48373,11.4208251943176,11.440550281009,11.4011001076262,11.4208251943176,49047.1862119653,0.0,1.0
2024-05-14,11.65,11.65,11.5642,11.59,82428,11.4898629977375,11.4898629977375,11.4052423758314,11.4306877376633,83576.8189915835,0.0,1.0
2024-05-15,11.74,11.75,11.6598,11.68,76069,11.5786258878488,11.5884884311945,11.4995282902163,11.5194506277746,77129.1920690876,0.0,1.0
2024-05-16,11.72,11.8,11.72,11.8,48454,11.5589008011574,11.6378011479229,11.5589008011574,11.6378011479229,49129.315128575,0.0,1.0
2024-05-17,11.77,11.78,11.7152,11.78,119385,11.6082135178858,11.6180760612315,11.5541667803514,11.6180760612315,121048.897647768,0.0,1.0
2024-05-20,11.71,11.78,11.705,11.76,84109,11.5490382578117,11.6180760612315,11.5441069861388,11.5983509745402,85281.2474955487,0.0,1.0
2024-05-21,11.79,11.79,11.7279,11.73,63416,11.6279386045772,11.6279386045772,11.5666922104005,11.5687633445031,64299.8441448329,0.0,1.0
2024-05-22,11.74,11.78,11.6901,11.76,94732,11.5786258878488,11.6180760612315,11.5294117965537,11.5983509745402,96052.3028183466,0.0,1.0
2024-05-23,11.67,11.8,11.62,11.8,75231,11.5095880844289,11.6378011479229,11.4602753677004,11.6378011479229,76279.5126602103,0.0,1.0
2024-05-24,11.71,11.74,11.69,11.7,42992,11.5490382578117,11.5786258878488,11.5293131711203,11.539175714466,43591.1899122404,0.0,1.0
2024-05-28,11.7095,11.75,11.67,11.75,81945,11.5485451306444,11.5884884311945,11.5095880844289,11.5884884311945,83087.0873036506,0.0,1.0
2024-05-29,11.61,11.65,11.61,11.61,66145,11.4504128243547,11.4898629977375,11.4504128243547,11.4504128243547,67066.8788785157,0.0,1.0
2024-05-30,11.59,11.64,11.57,11.6,84525,11.4306877376633,11.4800004543918,11.4109626509719,11.440550281009,85703.0453882613,0.0,1.0
2024-05-31,11.71,11.71,11.54,11.61,90359,11.5490382578117,11.5490382578117,11.3813750209348,11.4504128243547,91618.3552586558,0.0,1.0
2024-06-03,11.73,11.77,11.6401,11.77,120506,11.5687633445031,11.6082135178858,11.4800990798252,11.6082135178858,122185.521296158,0.0,1.0
2024-06-04,11.755,11.78,11.69,11.73,105637,11.5934197028673,11.6180760612315,11.5293131711203,11.5687633445031,107109.288443416,0.0,1.0
2024-06-05,11.88,11.88,11.755,11.84,56748,11.7167014946885,11.7167014946885,11.5934197028673,11.6772513213057,57538.910614529,0.0,1.0
2024-06-06,11.86,11.88,11.83,11.88,44808,11.6969764079971,11.7167014946885,11.66738877796,11.7167014946885,45432.4999438891,0.0,1.0
2024-06-07,11.83,11.91,11.82,11.82,97281,11.66738877796,11.7462891247256,11.6575262346143,11.6575262346143,98636.8288484529,0.0,1.0
2024-06-10,11.88,11.88,11.8199,11.85,77775,11.7167014946885,11.7167014946885,11.6574276091809,11.6871138646514,78858.9690041057,0.0,1.0
2024-06-11,11.88,11.88,11.78,11.86,57854,11.7167014946885,11.7167014946885,11.6180760612315,11.6969764079971,58660.3252042884,0.0,1.0
2024-06-12,11.93,11.98,11.91,11.97,56070,11.766014211417,11.8153269281455,11.7462891247256,11.8054643847998,56851.4611643871,0.0,1.0
2024-06-13,12.02,12.02,11.95,12.0,136919,11.8547771015283,11.8547771015283,11.7857392981084,11.8350520148369,138827.273250699,0.0,1.0
2024-06-14,12.04,12.04,11.955,12.0,31842,11.8745021882197,11.8745021882197,11.7906705697813,11.8350520148369,32285.7896628573,0.0,1.0
2024-06-17,12.1,12.13,12.01,12.01,34696,11.9336774482939,11.963265078331,11.8449145581826,11.8449145581826,35179.5665518025,0.0,1.0
2024-06-18,12.17,12.17,12.12,12.12,42550,12.0027152517137,12.0027152517137,11.9534025349853,11.9534025349853,43143.0296512338,0.0,1.0
2024-06-20,12.125,12.21,12.09,12.21,111304,11.9583338066581,12.0421654250965,11.9238149049482,12.0421654250965,112855.270794381,0.0,1.0
2024-06-21,12.09,12.12,12.09,12.11,69602,11.9238149049482,11.9534025349853,11.9238149049482,11.9435399916396,70572.0599244454,0.0,1.0
2024-06-24,12.08,12.14,12.07,12.1,57198,11.9139523616025,11.9731276216767,11.9040898182568,11.9336774482939,57995.1823734725,0.0,1.0
2024-06-25,12.06,12.09,12.035,12.09,67459,11.8942272749111,11.9238149049482,11.8695709165468,11.9238149049482,68399.1924146313,0.0,1.0
2024-06-26,12.11,12.11,12.05,12.06,127248,11.9435399916396,11.9435399916396,11.8843647315654,11.8942272749111,129021.486182377,0.0,1.0
2024-06-27,12.07,12.1,12.0401,12.1,137286,11.9040898182568,11.9336774482939,11.8746008136531,11.9336774482939,139199.388218549,0.0,1.0
2024-06-28,12.06,12.205,12.06,12.1,77370,11.8942272749111,12.0372341534237,11.8942272749111,11.9336774482939,78448.3244210561,0.0,1.0
2024-07-01,12.11,12.135,12.0749,12.1,222751,11.9435399916396,11.9681963500038,11.9089224644962,11.9336774482939,225855.534614381,0.0,1.0
2024-07-02,12.186,12.1893,12.08,12.08,95645,12.0184953210669,12.0217499603709,11.9139523616025,11.9139523616025,96978.0275203813,0.0,1.0
2024-07-03,12.28,12.28,12.2102,12.23,70543,12.1112032285164,12.1112032285164,12.0423626759634,12.0618905117879,71526.1748692591,0.0,1.0
2024-07-05,12.31,12.41,12.26,12.26,817016,12.1407908585535,12.2394162920105,12.091478141825,12.091478141825,828402.949789243,0.0,1.0
2024-07-08,12.36,12.37,12.315,12.37,81699,12.190103575282,12.1999661186277,12.1457221302264,12.1999661186277,82837.6587420948,0.0,1.0
2024-07-09,12.39,12.39,12.345,12.38,96023,12.2196912053191,12.2196912053191,12.1753097602635,12.2098286619734,97361.2957978943,0.0,1.0
2024-07-10,12.47,12.47,12.37,12.39,103003,12.2985915520847,12.2985915520847,12.1999661186277,12.2196912053191,104438.577747732,0.0,1.0
2024-07-11,12.37,12.48,12.3297,12.48,106605,12.1999661186277,12.3084540954304,12.1602200689445,12.3084540954304,108090.779693766,0.0,1.0
2024-07-12,12.41,12.4803,12.35,12.35,93113,12.2394162920105,12.3087499717307,12.1802410319363,12.1802410319363,94410.7384233915,0.0,1.0
2024-07-15,12.45,12.53,12.423,12.44,99347,12.2788664653933,12.3577668121589,12.2522375983599,12.2690039220476,100731.623190625,0.0,1.0
2024-07-16,12.57,12.57,12.49,12.49,113867,12.3972169855416,12.3972169855416,12.3183166387761,12.3183166387761,115453.991945876,0.0,1.0
2024-07-17,12.47,12.5,12.45,12.45,96182,12.2985915520847,12.3281791821218,12.2788664653933,12.2788664653933,97522.5118193875,0.0,1.0
2024-07-18,12.37,12.52,12.34,12.5,92282,12.1999661186277,12.3479042688132,12.1703784885906,12.3281791821218,93568.1565752089,0.0,1.0
2024-07-19,12.28,12.45,12.26,12.45,71006,12.1112032285164,12.2788664653933,12.091478141825,12.2788664653933,71995.6278123501,0.0,1.0
2024-07-22,12.32,12.3475,12.27,12.32,71881,12.1506534018992,12.1777753960999,12.1013406851707,12.1506534018992,72882.8228991851,0.0,1.0
2024-07-23,12.245,12.31,12.24,12.31,122192,12.0766843268065,12.1407908585535,12.0717530551336,12.1407908585535,123895.019486334,0.0,1.0
2024-07-24,11.99,12.12,11.99,12.09,78015,11.8251894714912,11.9534025349853,11.8251894714912,11.9238149049482,79102.3139422089,0.0,1.0
2024-07-25,11.99,12.146,11.98,12.05,82853,11.8251894714912,11.9790451476841,11.8153269281455,11.8843647315654,84007.7423194749,0.0,1.0
2024-07-26,12.095,12.1431,12.04,12.06,94656,11.928746176621,11.9761850101138,11.8745021882197,11.8942272749111,95975.2435879477,0.0,1.0
2024-07-29,12.12,12.15,12.08,12.14,84816,11.9534025349853,11.9829901650224,11.9139523616025,11.9731276216767,85998.1011257113,0.0,1.0
2024-07-30,12.02,12.13,11.975,12.12,106200,11.8547771015283,11.963265078331,11.8103956564726,11.9534025349853,107680.135110717,0.0,1.0
2024-07-31,12.2,12.25,12.155,12.18,68778,12.0323028817508,12.0816155984793,11.9879214366952,12.0125777950594,69736.5756369578,0.0,1.0
2024-08-01,12.06,12.27,11.98,12.27,130258,11.8942272749111,12.1013406851707,11.8153269281455,12.1013406851707,132073.43728109,0.0,1.0
2024-08-02,11.79,11.9,11.7257,11.87,97648,11.6279386045772,11.7364265813799,11.5645224508644,11.7068389513428,99008.9438163026,0.0,1.0
2024-08-05,11.46,11.59,11.33,11.39,150185,11.3024746741692,11.4306877376633,11.1742616106752,11.2334368707493,152278.16470436,0.0,1.0
2024-08-06,11.525,11.695,11.5,11.52,103833,11.3665812059163,11.5342444427931,11.341924847552,11.3616499342434,105280.145658673,0.0,1.0
2024-08-07,11.43,11.6901,11.43,11.64,120476,11.2728870441321,11.5294117965537,11.2728870441321,11.4800004543918,122155.103178896,0.0,1.0
2024-08-08,11.69,11.7,11.5471,11.55,56367,11.5293131711203,11.539175714466,11.3883774267103,11.3912375642805,57152.6005252897,0.0,1.0
2024-08-09,11.77,11.77,11.675,11.7,95819,11.6082135178858,11.6082135178858,11.5145193561017,11.539175714466,97154.452600507,0.0,1.0
2024-08-12,11.725,11.79,11.7031,11.79,66465,11.5638320728302,11.6279386045772,11.5422331029031,11.6279386045772,67391.3387959869,0.0,1.0
2024-08-13,11.905,11.91,11.79,11.79,69121,11.7413578530528,11.7462891247256,11.6279386045772,11.6279386045772,70084.3561109967,0.0,1.0
2024-08-14,11.945,11.96,11.885,11.92,39134,11.7808080264356,11.7956018414541,11.7216327663614,11.7561516680713,39679.4200322296,0.0,1.0
2024-08-15,12.17,12.17,12.0899,12.11,75422,12.0027152517137,12.0027152517137,11.9237162795147,11.9435399916396,76473.1746734513,0.0,1.0
2024-08-16,12.185,12.2,12.12,12.12,39465,12.0175090667323,12.0323028817508,11.9534025349853,11.9534025349853,40015.0332593639,0.0,1.0
2024-08-19,12.3,12.3,12.2,12.2,30886,12.1309283152078,12.1309283152078,12.0323028817508,12.0323028817508,31316.4656594125,0.0,1.0
2024-08-20,12.28,12.32,12.27,12.27,82522,12.1112032285164,12.1506534018992,12.1013406851707,12.1013406851707,83672.1290923409,0.0,1.0
2024-08-21,12.34,12.345,12.27,12.3,54728,12.1703784885906,12.1753097602635,12.1013406851707,12.1309283152078,55490.7573854927,0.0,1.0
2024-08-22,12.25,12.4,12.21,12.4,63639,12.0816155984793,12.2295537486648,12.0421654250965,12.2295537486648,64525.9521498205,0.0,1.0
2024-08-23,12.34,12.36,12.25,12.28,77528,12.1703784885906,12.190103575282,12.0816155984793,12.1112032285164,78608.5265053076,0.0,1.0
2024-08-26,12.33,12.376,12.3,12.37,55860,12.1605159452449,12.2058836446351,12.1309283152078,12.1999661186277,56638.5343435467,0.0,1.0
2024-08-27,12.35,12.35,12.31,12.32,73318,12.1802410319363,12.1802410319363,12.1407908585535,12.1506534018992,74339.8507160786,0.0,1.0
2024-08-28,12.28,12.33,12.2,12.33,41558,12.1112032285164,12.1605159452449,12.0323028817508,12.1605159452449,42137.2039070733,0.0,1.0
2024-08-29,12.27,12.38,12.26,12.31,48903,12.1013406851707,12.2098286619734,12.091478141825,12.1407908585535,49584.5729502769,0.0,1.0
2024-08-30,12.46,12.46,12.2901,12.34,69120,12.288729008739,12.288729008739,12.1211643972956,12.1703784885906,70083.3421737546,0.0,1.0
2024-09-03,12.25,12.39,12.2,12.39,284172,12.0816155984793,12.2196912053191,12.0323028817508,12.2196912053191,288132.573961231,0.0,1.0
2024-09-04,12.23,12.295,12.19,12.21,46411,12.0618905117879,12.125997043535,12.0224403384051,12.0421654250965,47057.8413429708,0.0,1.0
2024-09-05,12.18,12.2825,12.15,12.22,56969,12.0125777950594,12.1136688643528,11.9829901650224,12.0520279684422,57762.9907450326,0.0,1.0
2024-09-06,11.98,12.19,11.965,12.19,87285,11.8153269281455,12.0224403384051,11.8005331131269,12.0224403384051,88501.5121764494,0.0,1.0
2024-09-09,12.1,12.14,12.04,12.06,46300,11.9336774482939,11.9731276216767,11.8745021882197,11.8942272749111,46945.2943090978,0.0,1.0
2024-09-10,12.18,12.1998,12.0701,12.17,34334,12.0125777950594,12.0321056308839,11.9041884436902,12.0027152517137,34812.5212701636,0.0,1.0
2024-09-11,12.25,12.265,11.975,12.17,66534,12.0816155984793,12.0964094134979,11.8103956564726,12.0027152517137,67461.3004656917,0.0,1.0
2024-09-12,12.32,12.355,12.23,12.25,47447,12.1506534018992,12.1851723036091,12.0618905117879,12.0816155984793,48108.2803257834,0.0,1.0
2024-09-13,12.38,12.41,12.36,12.38,24643,12.2098286619734,12.2394162920105,12.190103575282,12.2098286619734,24986.455457,0.0,1.0
2024-09-16,12.5,12.5,12.4,12.41,68503,12.3281791821218,12.3281791821218,12.2295537486648,12.2394162920105,69457.7428953806,0.0,1.0
2024-09-17,12.4697,12.54,12.44,12.54,22219,12.2982956757843,12.3676293555045,12.2690039220476,12.3676293555045,22528.6715821565,0.0,1.0
2024-09-18,12.42,12.547034,12.42,12.47,59715,12.2492788353562,12.3745666684939,12.2492788353562,12.2985915520847,60547.262411831,0.0,1.0
2024-09-19,12.58,12.64,12.5683,12.6,54601,12.4070795288873,12.4662547889615,12.3955403531729,12.4268046155787,55361.9873557465,0.0,1.0
2024-09-20,12.58,12.6125,12.55,12.55,30799,12.4070795288873,12.4391327947609,12.3774918988502,12.3774918988502,31228.2531193501,0.0,1.0
2024-09-23,12.66,12.66,12.6,12.62,23765,12.4859798756529,12.4859798756529,12.4268046155787,12.4465297022701,24096.2185584387,0.0,1.0
2024-09-24,12.63,12.66,12.59,12.62,73255,12.4563922456158,12.4859798756529,12.416942072233,12.4465297022701,74275.9726698267,0.0,1.0
2024-09-25,12.65,12.67,12.62,12.66,38266,12.4761173323072,12.4958424189986,12.4465297022701,12.4859798756529,38799.3225060895,0.0,1.0
2024-09-26,12.65,12.695,12.635,12.69,27503,12.4761173323072,12.5204987773629,12.4613235172887,12.51556750569,27886.3159693979,0.0,1.0
2024-09-27,12.7,12.71,12.675,12.69,22455,12.5254300490357,12.5352925923814,12.5007736906715,12.51556750569,22767.9607712915,0.0,1.0
2024-09-30,12.71,12.735,12.615,12.66,36118,12.5352925923814,12.5599489507456,12.4415984305973,12.4859798756529,36621.3853100648,0.0,1.0
2024-10-01,12.62,12.75,12.59,12.7,50960,12.4465297022701,12.5747427657642,12.416942072233,12.5254300490357,51670.2418572707,0.0,1.0
2024-10-02,12.64,12.66,12.59,12.61,36712,12.4662547889615,12.4859798756529,12.416942072233,12.4366671589244,37223.6640318705,0.0,1.0
2024-10-03,12.58,12.6298,12.56,12.6,15129,12.4070795288873,12.4561949947489,12.3873544421959,12.4268046155787,15339.8565356878,0.0,1.0
2024-10-04,12.73,12.73,12.6301,12.69,72771,12.5550176790728,12.5550176790728,12.4564908710493,12.51556750569,73785.2270446515,0.0,1.0
2024-10-07,12.6,12.74,12.6,12.69,57533,12.4268046155787,12.5648802224185,12.4268046155787,12.51556750569,58334.8513495753,0.0,1.0
2024-10-08,12.74,12.74,12.655,12.68,69940,12.5648802224185,12.5648802224185,12.4810486039801,12.5057049623443,70914.7707122744,0.0,1.0
2024-10-09,12.81,12.845,12.69,12.69,45596,12.6339180258384,12.6684369275483,12.51556750569,12.51556750569,46231.4824906614,0.0,1.0
2024-10-10,12.82,12.83,12.77,12.83,71262,12.6437805691841,12.6536431125298,12.5944678524556,12.6536431125298,72255.1957463268,0.0,1.0
2024-10-11,12.86,12.89,12.8,12.81,32772,12.6832307425669,12.712818372604,12.6240554824927,12.6339180258384,33228.7512980076,0.0,1.0
2024-10-14,12.98,12.98,12.905,12.92,32430,12.8015812627152,12.8015812627152,12.7276121876225,12.7424060026411,32881.9847612106,0.0,1.0
2024-10-15,12.89,12.96,12.86,12.96,419656,12.712818372604,12.7818561760238,12.6832307425669,12.7818561760238,425504.847269519,0.0,1.0
2024-10-16,12.94,12.95,12.86,12.88,17457,12.7621310893324,12.7719936326781,12.6832307425669,12.7029558292583,17700.30243529,0.0,1.0
2024-10-17,12.94,13.005,12.94,13.0,46014,12.7621310893324,12.8262376210795,12.7621310893324,12.8213063494066,46655.3082578583,0.0,1.0
2024-10-18,12.97,12.9971,12.95,12.98,21460,12.7917187193695,12.8184462118364,12.7719936326781,12.8015812627152,21759.0932154048,0.0,1.0
2024-10-21,12.92,12.979,12.89,12.97,24597,12.7424060026411,12.8005950083807,12.712818372604,12.7917187193695,24939.8143438634,0.0,1.0
2024-10-22,12.92,12.96,12.85,12.85,17303,12.7424060026411,12.7818561760238,12.6733681992212,12.6733681992212,17544.1561000069,0.0,1.0
2024-10-23,12.83,12.886288,12.7504,12.88,65958,12.6536431125298,12.709157396514,12.575137267498,12.7029558292583,66877.2726142435,0.0,1.0
2024-10-24,12.9,12.9,12.83,12.87,60619,12.7226809159497,12.7226809159497,12.6536431125298,12.6930932859126,61463.8616786867,0.0,1.0
2024-10-25,12.86,12.9914,12.86,12.93,21590,12.6832307425669,12.8128245621293,12.6832307425669,12.7522685459867,21890.9050568773,0.0,1.0
2024-10-28,12.93,12.945,12.92,12.94,30039,12.7522685459867,12.7670623610053,12.7424060026411,12.7621310893324,30457.6608153563,0.0,1.0
2024-10-29,12.92,12.9298,12.88,12.88,32689,12.7424060026411,12.7520712951198,12.7029558292583,12.7029558292583,33144.5945069135,0.0,1.0
2024-10-30,12.84,12.93,12.84,12.85,36893,12.6635056558755,12.7522685459867,12.6635056558755,12.6733681992212,37407.18667269,0.0,1.0
2024-10-31,12.67,12.81,12.67,12.81,57001,12.4958424189986,12.6339180258384,12.4958424189986,12.6339180258384,57795.4367367796,0.0,1.0
2024-11-01,12.72,12.7805,12.7,12.76,26166,12.5451551357271,12.6048235229686,12.5254300490357,12.5846053091099,26530.681876714,0.0,1.0
2024-11-04,12.6,12.68,12.59,12.66,51917,12.4268046155787,12.5057049623443,12.416942072233,12.4859798756529,52640.5797979577,0.0,1.0
2024-11-05,12.78,12.78,12.63,12.63,21452,12.6043303958013,12.6043303958013,12.4563922456158,12.4563922456158,21750.981717468,0.0,1.0
2024-11-06,13.11,13.14,13.01,13.01,92109,12.9297943262093,12.9593819562464,12.8311688927523,12.8311688927523,93392.7454323261,0.0,1.0
2024-11-07,13.18,13.228,13.15,13.15,500094,12.9988321296292,13.0461723376885,12.9692444995921,12.9692444995921,507063.93114933,0.0,1.0
2024-11-08,13.27,13.325,13.21,13.21,48784,13.0875950197405,13.1418390081418,13.0284197596663,13.0284197596663,49463.9144184671,0.0,1.0
2024-11-11,13.34,13.38,13.2766,13.38,25901,13.1566328231603,13.1960829965431,13.0941042983486,13.1960829965431,26261.9885075583,0.0,1.0
2024-11-12,13.23,13.33,13.185,13.33,20438,13.0481448463577,13.1467702798146,13.003763401302,13.1467702798146,20722.8493539814,0.0,1.0
2024-11-13,13.27,13.297,13.19,13.24,55583,13.0875950197405,13.1142238867738,13.0086946729749,13.0580073897034,56357.6737274856,0.0,1.0
2024-11-14,13.19,13.2872,13.1801,13.27,45337,13.0086946729749,13.1045585942951,12.9989307550626,13.0875950197405,45968.8727449583,0.0,1.0
2024-11-15,13.09,13.15,13.035,13.15,40963,12.9100692395179,12.9692444995921,12.8558252511166,12.9692444995921,41533.9112480255,0.0,1.0
2024-11-18,13.11,13.146337,13.08,13.08,47728,12.9297943262093,12.9656318499646,12.9002066961722,12.9002066961722,48393.1966908126,0.0,1.0
2024-11-19,13.17,13.17,13.05,13.05,58094,12.9889695862835,12.9889695862835,12.8706190661351,12.8706190661351,58903.6701423916,0.0,1.0
2024-11-20,13.16,13.1699,13.045,13.16,59080,12.9791070429378,12.98887096085,12.8656877944623,12.9791070429378,59903.4122630994,0.0,1.0
2024-11-21,13.21,13.24,13.085,13.16,51635,13.0284197596663,13.0580073897034,12.9051379678451,12.9791070429378,52354.6494956861,0.0,1.0
2024-11-22,13.29,13.29,13.21,13.21,25825,13.1073201064319,13.1073201064319,13.0284197596663,13.0284197596663,26184.9292771587,0.0,1.0
2024-11-25,13.29,13.39,13.29,13.31,41381,13.1073201064319,13.2059455398888,13.1073201064319,13.1270451931233,41957.7370152219,0.0,1.0
2024-11-26,13.39,13.39,13.34,13.37,46258,13.2059455398888,13.2059455398888,13.1566328231603,13.1862204531974,46902.7089449299,0.0,1.0
2024-11-27,13.34,13.385,13.31,13.38,47322,13.1566328231603,13.201014268216,13.1270451931233,13.1960829965431,47981.5381705214,0.0,1.0
2024-11-29,13.39,13.435,13.31,13.31,28261,13.2059455398888,13.2503269849445,13.1270451931233,13.1270451931233,28654.8803989075,0.0,1.0
2024-12-02,13.421,13.45,13.41,13.42,231259,13.2365194242605,13.265120799963,13.2256706265802,13.2355331699259,234482.112670144,0.0,1.0
2024-12-03,13.42,13.45,13.39,13.45,119129,13.2355331699259,13.265120799963,13.2059455398888,13.265120799963,120789.329713791,0.0,1.0
2024-12-04,13.44,13.46,13.37,13.46,59469,13.2552582566173,13.2749833433087,13.1862204531974,13.2749833433087,60297.8338502753,0.0,1.0
2024-12-05,13.45,13.47,13.43,13.47,82590,13.265120799963,13.2848458866544,13.2453957132716,13.2848458866544,83741.0768248035,0.0,1.0
2024-12-06,13.48,13.51,13.42,13.42,46435,13.2947084300001,13.3242960600372,13.2355331699259,13.2355331699259,47082.175836781,0.0,1.0
2024-12-09,13.42,13.5,13.386,13.5,35375,13.2355331699259,13.3144335166915,13.2020005225506,13.3144335166915,35868.0299391866,0.0,1.0
2024-12-10,13.38,13.42,13.3478,13.42,50488,13.1960829965431,13.2355331699259,13.16432560697,13.2355331699259,51191.6634790009,0.0,1.0
2024-12-11,13.45,13.46,13.39,13.4,49073,13.265120799963,13.2749833433087,13.2059455398888,13.2158080832345,49756.9422814333,0.0,1.0
2024-12-12,13.37,13.44,13.37,13.42,47103,13.1862204531974,13.2552582566173,13.1862204531974,13.2355331699259,47759.485914502,0.0,1.0
2024-12-13,13.51,13.51,13.44,13.49,43228,13.3242960600372,13.3242960600372,13.2552582566173,13.3045709733458,43830.4791013755,0.0,1.0
2024-12-16,13.54,13.59,13.51,13.51,51140,13.3538836900743,13.4031964068028,13.3242960600372,13.3242960600372,51852.7505608481,0.0,1.0
2024-12-17,13.57,13.57,13.5,13.54,58155,13.3834713201114,13.3834713201114,13.3144335166915,13.3538836900743,58965.5203141595,0.0,1.0
2024-12-18,13.17,13.585,13.16,13.54,122313,12.9889695862835,13.3982651351299,12.9791070429378,13.3538836900743,124017.705892628,0.0,1.0
2024-12-19,12.97,13.11,12.9599,13.11,71569,12.97,13.11,12.9599,13.11,71569,0.18076603,1.0
2024-12-20,13.08,13.205,12.89,12.95,190082,13.08,13.205,12.89,12.95,190082,0.0,1.0
2024-12-23,13.19,13.19,13.015,13.07,40192,13.19,13.19,13.015,13.07,40192,0.0,1.0
2024-12-24,13.33,13.35,13.18,13.18,48613,13.33,13.35,13.18,13.18,48613,0.0,1.0
2024-12-26,13.37,13.37,13.31,13.32,70107,13.37,13.37,13.31,13.32,70107,0.0,1.0
2024-12-27,13.2223,13.29,13.15,13.29,80807,13.2223,13.29,13.15,13.29,80807,0.0,1.0
2024-12-30,13.05,13.135,12.99,13.05,70759,13.05,13.135,12.99,13.05,70759,0.0,1.0
2024-12-31,13.05,13.11,13.0006,13.11,106548,13.05,13.11,13.0006,13.11,106548,0.0,1.0
2025-01-02,12.97,13.15,12.93,13.05,102006,12.97,13.15,12.93,13.05,102006,0.0,1.0
2025-01-03,13.14,13.15,13.03,13.03,72318,13.14,13.15,13.03,13.03,72318,0.0,1.0
2025-01-06,13.1402,13.26,13.125,13.22,105478,13.1402,13.26,13.125,13.22,105478,0.0,1.0
2025-01-07,13.08,13.21,13.04,13.2,102318,13.08,13.21,13.04,13.2,102318,0.0,1.0
2025-01-08,13.05,13.09,12.99,13.06,66225,13.05,13.09,12.99,13.06,66225,0.0,1.0
2025-01-10,12.93,13.01,12.8628,13.01,95797,12.93,13.01,12.8628,13.01,95797,0.0,1.0
2025-01-13,12.97,12.97,12.81,12.81,83369,12.97,12.97,12.81,12.81,83369,0.0,1.0
2025-01-14,12.91,13.01,12.87,13.0,79380,12.91,13.01,12.87,13.0,79380,0.0,1.0
2025-01-15,13.1831,13.2,13.09,13.09,63051,13.1831,13.2,13.09,13.09,63051,0.0,1.0
2025-01-16,13.13,13.2,13.13,13.18,106108,13.13,13.2,13.13,13.18,106108,0.0,1.0
2025-01-17,13.29,13.3,13.24,13.29,84192,13.29,13.3,13.24,13.29,84192,0.0,1.0
2025-01-21,13.38,13.4,13.3,13.3,156948,13.38,13.4,13.3,13.3,156948,0.0,1.0
2025-01-22,13.44,13.47,13.42,13.45,66154,13.44,13.47,13.42,13.45,66154,0.0,1.0
2025-01-23,13.49,13.53,13.42,13.42,49020,13.49,13.53,13.42,13.42,49020,0.0,1.0
2025-01-24,13.53,13.556,13.4931,13.55,79461,13.53,13.556,13.4931,13.55,79461,0.0,1.0
2025-01-27,13.47,13.5,13.29,13.29,112865,13.47,13.5,13.29,13.29,112865,0.0,1.0
2025-01-28,13.45,13.4865,13.39,13.47,66148,13.45,13.4865,13.39,13.47,66148,0.0,1.0
2025-01-29,13.4199,13.48,13.375,13.48,40410,13.4199,13.48,13.375,13.48,40410,0.0,1.0
2025-01-30,13.47,13.49,13.37,13.47,78841,13.47,13.49,13.37,13.47,78841,0.0,1.0
2025-01-31,13.4,13.545,13.38,13.5,56883,13.4,13.545,13.38,13.5,56883,0.0,1.0
2025-02-03,13.3,13.385,13.17,13.17,87197,13.3,13.385,13.17,13.17,87197,0.0,1.0
2025-02-04,13.4,13.405,13.3,13.31,59315,13.4,13.405,13.3,13.31,59315,0.0,1.0
2025-02-05,13.47,13.47,13.37,13.41,43401,13.47,13.47,13.37,13.41,43401,0.0,1.0
2025-02-06,13.5,13.5,13.42,13.5,48777,13.5,13.5,13.42,13.5,48777,0.0,1.0
2025-02-07,13.4,13.538,13.4,13.49,74930,13.4,13.538,13.4,13.49,74930,0.0,1.0
2025-02-10,13.5,13.5,13.42,13.47,66761,13.5,13.5,13.42,13.47,66761,0.0,1.0
2025-02-11,13.55,13.55,13.42,13.43,23633,13.55,13.55,13.42,13.43,23633,0.0,1.0
2025-02-12,13.53,13.5338,13.435,13.45,54672,13.53,13.5338,13.435,13.45,54672,0.0,1.0
2025-02-13,13.67,13.68,13.54,13.54,72894,13.67,13.68,13.54,13.54,72894,0.0,1.0
2025-02-14,13.64,13.69,13.615,13.69,44728,13.64,13.69,13.615,13.69,44728,0.0,1.0
2025-02-18,13.67,13.7,13.63,13.63,65274,13.67,13.7,13.63,13.63,65274,0.0,1.0
2025-02-19,13.72,13.72,13.63,13.63,57886,13.72,13.72,13.63,13.63,57886,0.0,1.0
2025-02-20,13.67,13.7,13.575,13.7,64899,13.67,13.7,13.575,13.7,64899,0.0,1.0
2025-02-21,13.46,13.65,13.455,13.65,39831,13.46,13.65,13.455,13.65,39831,0.0,1.0
2025-02-24,13.405,13.54,13.4,13.54,76167,13.405,13.54,13.4,13.54,76167,0.0,1.0
2025-02-25,13.37,13.46,13.29,13.46,90901,13.37,13.46,13.29,13.46,90901,0.0,1.0
2025-02-26,13.31,13.436202,13.31,13.36,44264,13.31,13.436202,13.31,13.36,44264,0.0,1.0
2025-02-27,13.24,13.43,13.22,13.43,60151,13.24,13.43,13.22,13.43,60151,0.0,1.0
2025-02-28,13.43,13.44,13.1801,13.22,209198,13.43,13.44,13.1801,13.22,209198,0.0,1.0
2025-03-03,13.25,13.4999,13.17,13.46,72866,13.25,13.4999,13.17,13.46,72866,0.0,1.0
2025-03-04,12.9864,13.15,12.94,13.14,101752,12.9864,13.15,12.94,13.14,101752,0.0,1.0
2025-03-05,13.12,13.1477,12.91,13.01,47856,13.12,13.1477,12.91,13.01,47856,0.0,1.0
2025-03-06,12.96,13.03,12.8708,12.96,112778,12.96,13.03,12.8708,12.96,112778,0.0,1.0
2025-03-07,13.025,13.04,12.8467,12.96,159304,13.025,13.04,12.8467,12.96,159304,0.0,1.0
2025-03-10,12.688,12.89,12.61,12.86,102874,12.688,12.89,12.61,12.86,102874,0.0,1.0
2025-03-11,12.559,12.65,12.4494,12.65,104739,12.559,12.65,12.4494,12.65,104739,0.0,1.0
2025-03-12,12.5723,12.66,12.47,12.66,53758,12.5723,12.66,12.47,12.66,53758,0.0,1.0
2025-03-13,12.5,12.64,12.46,12.64,52212,12.5,12.64,12.46,12.64,52212,0.0,1.0
2025-03-14,12.69,12.72,12.58,12.58,277577,12.69,12.72,12.58,12.58,277577,0.0,1.0
2025-03-17,12.8201,12.86,12.69,12.69,108188,12.8201,12.86,12.69,12.69,108188,0.0,1.0
2025-03-18,12.71,12.77,12.69,12.77,85707,12.71,12.77,12.69,12.77,85707,0.0,1.0
2025-03-19,12.85,12.91,12.7398,12.76,126551,12.85,12.91,12.7398,12.76,126551,0.0,1.0
2025-03-20,12.845,12.915,12.77,12.77,160270,12.845,12.915,12.77,12.77,160270,0.0,1.0
2025-03-21,12.82,12.835,12.71,12.74,46796,12.82,12.835,12.71,12.74,46796,0.0,1.0
2025-03-24,13.01,13.045,12.93,12.93,84904,13.01,13.045,12.93,12.93,84904,0.0,1.0
2025-03-25,13.03,13.07,12.98,13.07,65258,13.03,13.07,12.98,13.07,65258,0.0,1.0
2025-03-26,12.925,13.03,12.8847,13.02,127562,12.925,13.03,12.8847,13.02,127562,0.0,1.0
2025-03-27,12.87,12.95,12.85,12.86,85033,12.87,12.95,12.85,12.86,85033,0.0,1.0
2025-03-28,12.68,12.87,12.64,12.85,58863,12.68,12.87,12.64,12.85,58863,0.0,1.0
2025-03-31,12.77,12.78,12.4872,12.57,212201,12.77,12.78,12.4872,12.57,212201,0.0,1.0
2025-04-01,12.7,12.78,12.61,12.67,195979,12.7,12.78,12.61,12.67,195979,0.0,1.0
2025-04-02,12.794,12.82,12.57,12.59,43572,12.794,12.82,12.57,12.59,43572,0.0,1.0
2025-04-03,12.25,12.49,12.25,12.46,94168,12.25,12.49,12.25,12.46,94168,0.0,1.0
2025-04-04,11.525,12.0,11.52,11.95,279008,11.525,12.0,11.52,11.95,279008,0.0,1.0
2025-04-07,11.51,11.8301,11.01,11.34,287833,11.51,11.8301,11.01,11.34,287833,0.0,1.0
2025-04-08,11.36,11.9577,11.1886,11.92,142210,11.36,11.9577,11.1886,11.92,142210,0.0,1.0
2025-04-09,12.315,12.315,11.24,11.3,495639,12.315,12.315,11.24,11.3,495639,0.0,1.0
2025-04-10,11.92,12.15,11.5936,12.15,95459,11.92,12.15,11.5936,12.15,95459,0.0,1.0
2025-04-11,12.1,12.1189,11.8,11.86,145615,12.1,12.1189,11.8,11.86,145615,0.0,1.0
2025-04-14,12.17,12.28,12.0784,12.28,477108,12.17,12.28,12.0784,12.28,477108,0.0,1.0
2025-04-15,12.135,12.2778,12.12,12.19,157472,12.135,12.2778,12.12,12.19,157472,0.0,1.0
2025-04-16,11.89,12.07,11.77,12.03,134978,11.89,12.07,11.77,12.03,134978,0.0,1.0
2025-04-17,11.93,12.0064,11.86,11.88,55268,11.93,12.0064,11.86,11.88,55268,0.0,1.0
2025-04-21,11.64,11.8,11.55,11.8,95049,11.64,11.8,11.55,11.8,95049,0.0,1.0
2025-04-22,11.9,11.93,11.7301,11.76,69285,11.9,11.93,11.7301,11.76,69285,0.0,1.0
2025-04-23,12.0846,12.265,12.0411,12.18,39766,12.0846,12.265,12.0411,12.18,39766,0.0,1.0
2025-04-24,12.28,12.28,12.04,12.06,122720,12.28,12.28,12.04,12.06,122720,0.0,1.0
2025-04-25,12.37,12.37,12.19,12.25,38708,12.37,12.37,12.19,12.25,38708,0.0,1.0
2025-04-28,12.374,12.42,12.24,12.38,145143,12.374,12.42,12.24,12.38,145143,0.0,1.0
2025-04-29,12.4,12.445,12.3,12.33,48232,12.4,12.445,12.3,12.33,48232,0.0,1.0
2025-04-30,12.45,12.45,12.186939,12.31,74929,12.45,12.45,12.186939,12.31,74929,0.0,1.0
2025-05-01,12.38,12.5177,12.38,12.49,92521,12.38,12.5177,12.38,12.49,92521,0.0,1.0
2025-05-02,12.616,12.6578,12.5394,12.55,32686,12.616,12.6578,12.5394,12.55,32686,0.0,1.0
2025-05-05,12.55,12.61,12.5,12.56,82480,12.55,12.61,12.5,12.56,82480,0.0,1.0
2025-05-06,12.4317,12.52,12.405,12.44,48874,12.4317,12.52,12.405,12.44,48874,0.0,1.0
2025-05-07,12.5043,12.53,12.42,12.48,26875,12.5043,12.53,12.42,12.48,26875,0.0,1.0
2025-05-08,12.53,12.6705,12.507449,12.56,43071,12.53,12.6705,12.507449,12.56,43071,0.0,1.0
2025-05-09,12.5422,12.6199,12.53,12.57,31245,12.5422,12.6199,12.53,12.57,31245,0.0,1.0
2025-05-12,12.95,12.95,12.8299,12.95,57896,12.95,12.95,12.8299,12.95,57896,0.0,1.0
2025-05-13,12.95,13.0088,12.9,12.9,128479,12.95,13.0088,12.9,12.9,128479,0.0,1.0
2025-05-14,12.98,13.02,12.93,13.02,87477,12.98,13.02,12.93,13.02,87477,0.0,1.0
2025-05-15,13.01,13.03,12.915,12.94,32084,13.01,13.03,12.915,12.94,32084,0.0,1.0
2025-05-16,13.1,13.11,13.01,13.07,39028,13.1,13.11,13.01,13.07,39028,0.0,1.0
2025-05-19,13.1216,13.1389,12.97,12.97,59211,13.1216,13.1389,12.97,12.97,59211,0.0,1.0
2025-05-20,13.07,13.115,13.04,13.05,48220,13.07,13.115,13.04,13.05,48220,0.0,1.0
2025-05-21,12.91,13.085,12.87,13.03,49288,12.91,13.085,12.87,13.03,49288,0.0,1.0
2025-05-22,12.9,12.9577,12.867,12.89,48363,12.9,12.9577,12.867,12.89,48363,0.0,1.0
2025-05-23,12.8045,12.85,12.71,12.77,31228,12.8045,12.85,12.71,12.77,31228,0.0,1.0
2025-05-27,13.02,13.05,12.91,12.92,58118,13.02,13.05,12.91,12.92,58118,0.0,1.0
2025-05-28,13.0,13.0977,12.9501,13.05,82429,13.0,13.0977,12.9501,13.05,82429,0.0,1.0
2025-05-29,13.06,13.12,12.96,13.12,65204,13.06,13.12,12.96,13.12,65204,0.0,1.0
2025-05-30,13.03,13.08,12.93,13.05,69587,13.03,13.08,12.93,13.05,69587,0.0,1.0
2025-06-02,13.1,13.1023,12.95,12.99,81721,13.1,13.1023,12.95,12.99,81721,0.0,1.0
2025-06-03,13.17,13.2178,13.08,13.08,71333,13.17,13.2178,13.08,13.08,71333,0.0,1.0
2025-06-04,13.21,13.2595,13.19,13.25,35634,13.21,13.2595,13.19,13.25,35634,0.0,1.0
2025-06-05,13.1,13.25,13.03,13.25,116045,13.1,13.25,13.03,13.25,116045,0.0,1.0
2025-06-06,13.18,13.25,13.18,13.18,57954,13.18,13.25,13.18,13.18,57954,0.0,1.0
2025-06-09,13.28,13.289,13.205,13.24,43530,13.28,13.289,13.205,13.24,43530,0.0,1.0
2025-06-10,13.43,13.43,13.2894,13.3,50105,13.43,13.43,13.2894,13.3,50105,0.0,1.0
2025-06-11,13.39,13.45,13.325,13.44,114531,13.39,13.45,13.325,13.44,114531,0.0,1.0
2025-06-12,13.47,13.47,13.3775,13.38,89622,13.47,13.47,13.3775,13.38,89622,0.0,1.0
2025-06-13,13.32,13.43,13.32,13.35,165980,13.32,13.43,13.32,13.35,165980,0.0,1.0
2025-06-16,13.43,13.48,13.4,13.43,82456,13.43,13.48,13.4,13.43,82456,0.0,1.0
2025-06-17,13.314,13.416431,13.31,13.39,62662,13.314,13.416431,13.31,13.39,62662,0.0,1.0
2025-06-18,13.32,13.41,13.29,13.36,63374,13.32,13.41,13.29,13.36,63374,0.0,1.0
2025-06-20,13.23,13.4,13.2212,13.4,56100,13.23,13.4,13.2212,13.4,56100,0.0,1.0
2025-06-23,13.41,13.41,13.213444,13.25,118466,13.41,13.41,13.213444,13.25,118466,0.0,1.0
2025-06-24,13.51,13.56,13.46,13.46,114688,13.51,13.56,13.46,13.46,114688,0.0,1.0
2025-06-25,13.53,13.55,13.495,13.55,41733,13.53,13.55,13.495,13.55,41733,0.0,1.0
2025-06-26,13.59,13.63,13.54,13.56,51270,13.59,13.63,13.54,13.56,51270,0.0,1.0
2025-06-27,13.68,13.69,13.575,13.64,61712,13.68,13.69,13.575,13.64,61712,0.0,1.0
2025-06-30,13.754,13.765,13.6967,13.74,36964,13.754,13.765,13.6967,13.74,36964,0.0,1.0
2025-07-01,13.74,13.74,13.69,13.73,122614,13.74,13.74,13.69,13.73,122614,0.0,1.0
2025-07-02,13.76,13.78,13.7166,13.75,131211,13.76,13.78,13.7166,13.75,131211,0.0,1.0
2025-07-03,13.91,13.91,13.8267,13.85,60668,13.91,13.91,13.8267,13.85,60668,0.0,1.0
2025-07-07,13.798,13.85,13.74,13.85,80315,13.798,13.85,13.74,13.85,80315,0.0,1.0
2025-07-08,13.74,13.8098,13.73,13.78,102809,13.74,13.8098,13.73,13.78,102809,0.0,1.0
2025-07-09,13.82,13.83,13.775,13.78,23627,13.82,13.83,13.775,13.78,23627,0.0,1.0
2025-07-10,13.86,13.9,13.835,13.9,319983,13.86,13.9,13.835,13.9,319983,0.0,1.0
2025-07-11,13.85,13.85,13.775,13.84,82889,13.85,13.85,13.775,13.84,82889,0.0,1.0
2025-07-14,13.85,13.87,13.805,13.84,83274,13.85,13.87,13.805,13.84,83274,0.0,1.0
2025-07-15,13.8,13.9,13.76,13.87,158841,13.8,13.9,13.76,13.87,158841,0.0,1.0
2025-07-16,13.9,13.9,13.755,13.84,64076,13.9,13.9,13.755,13.84,64076,0.0,1.0
2025-07-17,13.92,13.96,13.86,13.86,111954,13.92,13.96,13.86,13.86,111954,0.0,1.0
2025-07-18,13.92,14.0,13.88,14.0,50306,13.92,14.0,13.88,14.0,50306,0.0,1.0
2025-07-21,13.9365,14.0,13.9365,13.95,89025,13.9365,14.0,13.9365,13.95,89025,0.0,1.0
2025-07-22,13.89,13.93,13.877,13.9,36151,13.89,13.93,13.877,13.9,36151,0.0,1.0
2025-07-23,14.11,14.11,13.957,13.99,33224,14.11,14.11,13.957,13.99,33224,0.0,1.0
2025-07-24,14.05,14.11,14.0402,14.08,102495,14.05,14.11,14.0402,14.08,102495,0.0,1.0
2025-07-25,14.14,14.16,14.09,14.09,45211,14.14,14.16,14.09,14.09,45211,0.0,1.0
2025-07-28,14.13,14.1798,14.1147,14.13,80336,14.13,14.1798,14.1147,14.13,80336,0.0,1.0
2025-07-29,14.115,14.165,14.1,14.15,32051,14.115,14.165,14.1,14.15,32051,0.0,1.0
2025-07-30,14.12,14.15,14.035,14.15,42264,14.12,14.15,14.035,14.15,42264,0.0,1.0
2025-07-31,14.04,14.22,14.01,14.22,102582,14.04,14.22,14.01,14.22,102582,0.0,1.0
2025-08-01,13.81,13.91,13.8,13.89,91858,13.81,13.91,13.8,13.89,91858,0.0,1.0
2025-08-04,14.06,14.06,13.94,13.94,47775,14.06,14.06,13.94,13.94,47775,0.0,1.0
2025-08-05,14.0196,14.0897,13.98,14.07,65845,14.0196,14.0897,13.98,14.07,65845,0.0,1.0
2025-08-06,14.11,14.1299,13.997,14.03,52762,14.11,14.1299,13.997,14.03,52762,0.0,1.0
2025-08-07,14.06,14.15,14.0,14.15,67224,14.06,14.15,14.0,14.15,67224,0.0,1.0
2025-08-08,14.16,14.19,14.05,14.05,59420,14.16,14.19,14.05,14.05,59420,0.0,1.0
2025-08-11,14.18,14.235,14.143,14.19,85277,14.18,14.235,14.143,14.19,85277,0.0,1.0
2025-08-12,14.32,14.32,14.185,14.25,51272,14.32,14.32,14.185,14.25,51272,0.0,1.0
2025-08-13,14.3215,14.41,14.29,14.36,184964,14.3215,14.41,14.29,14.36,184964,0.0,1.0
2025-08-14,14.37,14.38,14.28,14.31,40597,14.37,14.38,14.28,14.31,40597,0.0,1.0
2025-08-15,14.38,14.44,14.35,14.44,41210,14.38,14.44,14.35,14.44,41210,0.0,1.0
2025-08-18,14.3713,14.3713,14.33,14.34,67148,14.3713,14.3713,14.33,14.34,67148,0.0,1.0
2025-08-19,14.23,14.36,14.195,14.36,35917,14.23,14.36,14.195,14.36,35917,0.0,1.0
2025-08-20,14.23,14.24,14.0792,14.24,34473,14.23,14.24,14.0792,14.24,34473,0.0,1.0
2025-08-21,14.14,14.215,14.14,14.17,49347,14.14,14.215,14.14,14.17,49347,0.0,1.0
2025-08-22,14.32,14.365,14.2,14.2,56453,14.32,14.365,14.2,14.2,56453,0.0,1.0
2025-08-25,14.25,14.3299,14.25,14.28,47169,14.25,14.3299,14.25,14.28,47169,0.0,1.0
2025-08-26,14.39,14.39,14.29,14.29,22581,14.39,14.39,14.29,14.29,22581,0.0,1.0
2025-08-27,14.37,14.41,14.35,14.35,33437,14.37,14.41,14.35,14.35,33437,0.0,1.0
2025-08-28,14.45,14.45,14.38,14.43,38598,14.45,14.45,14.38,14.43,38598,0.0,1.0
2025-08-29,14.3553,14.44,14.3138,14.44,36895,14.3553,14.44,14.3138,14.44,36895,0.0,1.0
2025-09-02,14.28,14.31,14.19,14.2,77983,14.28,14.31,14.19,14.2,77983,0.0,1.0
2025-09-03,14.3573,14.38,14.3,14.34,44212,14.3573,14.38,14.3,14.34,44212,0.0,1.0
2025-09-04,14.5,14.5,14.39,14.42,60912,14.5,14.5,14.39,14.42,60912,0.0,1.0
2025-09-05,14.45,14.59,14.36,14.59,49939,14.45,14.59,14.36,14.59,49939,0.0,1.0
2025-09-08,14.49,14.51,14.43,14.43,47978,14.49,14.51,14.43,14.43,47978,0.0,1.0
2025-09-09,14.59,14.6,14.4703,14.48,269932,14.59,14.6,14.4703,14.48,269932,0.0,1.0
2025-09-10,14.84,14.859,14.69,14.69,137424,14.84,14.859,14.69,14.69,137424,0.0,1.0
2025-09-11,14.85,14.9,14.81,14.86,33927,14.85,14.9,14.81,14.86,33927,0.0,1.0
2025-09-12,14.87,14.89,14.839,14.88,38403,14.87,14.89,14.839,14.88,38403,0.0,1.0
2025-09-15,14.96,14.96,14.9,14.93,50654,14.96,14.96,14.9,14.93,50654,0.0,1.0
2025-09-16,14.98,14.9926,14.92,14.98,45977,14.98,14.9926,14.92,14.98,45977,0.0,1.0
2025-09-17,14.9673,14.98,14.88,14.97,32202,14.9673,14.98,14.88,14.97,32202,0.0,1.0
2025-09-18,14.95,15.01,14.9124,14.97,52730,14.95,15.01,14.9124,14.97,52730,0.0,1.0
2025-09-19,15.04,15.05,14.955,14.96,21208,15.04,15.05,14.955,14.96,21208,0.0,1.0
2025-09-22,15.06,15.09,14.98,14.98,61396,15.06,15.09,14.98,14.98,61396,0.0,1.0
2025-09-23,15.01,15.096,14.96,15.08,17150,15.01,15.096,14.96,15.08,17150,0.0,1.0
2025-09-24,14.95,15.04,14.935,15.04,40896,14.95,15.04,14.935,15.04,40896,0.0,1.0
2025-09-25,14.9,14.93,14.8497,14.89,30191,14.9,14.93,14.8497,14.89,30191,0.0,1.0
2025-09-26,14.9135,14.94,14.8501,14.92,41103,14.9135,14.94,14.8501,14.92,41103,0.0,1.0
2025-09-29,14.89,14.96,14.885,14.93,40508,14.89,14.96,14.885,14.93,40508,0.0,1.0
2025-09-30,15.029,15.03,14.88,14.88,73732,15.029,15.03,14.88,14.88,73732,0.0,1.0
2025-10-01,15.098,15.105,14.95,14.96,63522,15.098,15.105,14.95,14.96,63522,0.0,1.0
2025-10-02,15.08,15.12,15.03,15.12,50921,15.08,15.12,15.03,15.12,50921,0.0,1.0
2025-10-03,15.0431,15.127008,15.0347,15.08,47995,15.0431,15.127008,15.0347,15.08,47995,0.0,1.0
2025-10-06,15.15,15.2,15.13,15.2,67554,15.15,15.2,15.13,15.2,67554,0.0,1.0
2025-10-07,15.19,15.22,15.12,15.22,352365,15.19,15.22,15.12,15.22,352365,0.0,1.0
2025-10-08,15.27,15.27,15.175,15.23,45865,15.27,15.27,15.175,15.23,45865,0.0,1.0
2025-10-09,15.26,15.28,15.2,15.28,96903,15.26,15.28,15.2,15.28,96903,0.0,1.0
2025-10-10,14.88,15.3,14.88,15.3,108542,14.88,15.3,14.88,15.3,108542,0.0,1.0
2025-10-13,15.06,15.1088,15.01,15.01,65726,15.06,15.1088,15.01,15.01,65726,0.0,1.0
2025-10-14,15.09,15.17,14.9,14.97,54514,15.09,15.17,14.9,14.97,54514,0.0,1.0
2025-10-15,15.2084,15.34,15.11,15.17,29646,15.2084,15.34,15.11,15.17,29646,0.0,1.0
2025-10-16,15.1,15.28,15.06,15.24,35362,15.1,15.28,15.06,15.24,35362,0.0,1.0
2025-10-17,15.18,15.18,15.04,15.08,27511,15.18,15.18,15.04,15.08,27511,0.0,1.0
2025-10-20,15.31,15.31,15.2,15.24,69309,15.31,15.31,15.2,15.24,69309,0.0,1.0
2025-10-21,15.3,15.35,15.29,15.29,62807,15.3,15.35,15.29,15.29,62807,0.0,1.0
2025-10-22,15.21,15.3,15.12,15.3,68129,15.21,15.3,15.12,15.3,68129,0.0,1.0
2025-10-23,15.24,15.293,15.16,15.16,59708,15.24,15.293,15.16,15.16,59708,0.0,1.0
2025-10-24,15.4298,15.4562,15.38,15.38,271257,15.4298,15.4562,15.38,15.38,271257,0.0,1.0
2025-10-27,15.5757,15.5757,15.485,15.53,53312,15.5757,15.5757,15.485,15.53,53312,0.0,1.0
2025-10-28,15.63,15.66,15.58,15.6,59728,15.63,15.66,15.58,15.6,59728,0.0,1.0
2025-10-29,15.56,15.6525,15.5299,15.63,96278,15.56,15.6525,15.5299,15.63,96278,0.0,1.0
2025-10-30,15.45,15.5456,15.44,15.52,71968,15.45,15.5456,15.44,15.52,71968,0.0,1.0
2025-10-31,15.495,15.53,15.4,15.53,97764,15.495,15.53,15.4,15.53,97764,0.0,1.0
2025-11-03,15.43,15.53,15.3999,15.53,618714,15.43,15.53,15.3999,15.53,618714,0.0,1.0
2025-11-04,15.33,15.41,15.28,15.31,88934,15.33,15.41,15.28,15.31,88934,0.0,1.0
2025-11-05,15.32,15.4186,15.2699,15.27,80833,15.32,15.4186,15.2699,15.27,80833,0.0,1.0
2025-11-06,15.22,15.32,15.16,15.31,83552,15.22,15.32,15.16,15.31,83552,0.0,1.0
2025-11-07,15.2,15.2,15.0,15.18,81809,15.2,15.2,15.0,15.18,81809,0.0,1.0
2025-11-10,15.42,15.42,15.29,15.34,110196,15.42,15.42,15.29,15.34,110196,0.0,1.0
2025-11-11,15.48,15.49,15.35,15.39,48665,15.48,15.49,15.35,15.39,48665,0.0,1.0
2025-11-12,15.55,15.56,15.4902,15.56,53494,15.55,15.56,15.4902,15.56,53494,0.0,1.0
2025-11-13,15.31,15.48,15.2645,15.48,110310,15.31,15.48,15.2645,15.48,110310,0.0,1.0
2025-11-14,15.268,15.34,15.1152,15.16,59098,15.268,15.34,15.1152,15.16,59098,0.0,1.0
2025-11-17,15.16,15.31,15.1,15.22,53691,15.16,15.31,15.1,15.22,53691,0.0,1.0
2025-11-18,15.04,15.1492,14.96,15.08,82286,15.04,15.1492,14.96,15.08,82286,0.0,1.0
2025-11-19,15.053,15.16,14.9856,15.05,98345,15.053,15.16,14.9856,15.05,98345,0.0,1.0
2025-11-20,14.867,15.3279,14.86,15.24,151769,14.867,15.3279,14.86,15.24,151769,0.0,1.0
2025-11-21,14.9384,15.05,14.81,14.88,86723,14.9384,15.05,14.81,14.88,86723,0.0,1.0
2025-11-24,15.13,15.16,15.0,15.0,63071,15.13,15.16,15.0,15.0,63071,0.0,1.0
2025-11-25,15.284,15.29,15.068,15.16,85369,15.284,15.29,15.068,15.16,85369,0.0,1.0
2025-11-26,15.4,15.44,15.31,15.31,78852,15.4,15.44,15.31,15.31,78852,0.0,1.0