date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-30,10.2064,10.3,10.19,10.19,19451,9.8021680379146,9.89206094122515,9.78641757194993,9.78641757194993,20253.1404921962,0.0,1.0
2023-07-03,10.2118,10.23,10.1775,10.18,11707,9.80735416695175,9.82483334259547,9.7744126436232,9.77681362928855,12189.7853962337,0.0,1.0
2023-07-05,10.16,10.23,10.1574,10.23,24911,9.75760574396578,9.82483334259547,9.75510871887382,9.82483334259547,25938.3056295872,0.0,1.0
2023-07-06,10.0804,10.1723,10.05,10.1723,1335,9.68115836038117,9.76941859343928,9.65196237469056,9.76941859343928,1390.05411326317,0.0,1.0
2023-07-07,10.0571,10.0995,10.0571,10.0995,1127,9.65878117398014,9.69950189086441,9.65878117398014,9.69950189086441,1173.47639374352,0.0,1.0
2023-07-10,10.0811,10.105,10.0811,10.1,3409,9.68183063636746,9.70478405932817,9.68183063636746,9.69998208799748,3549.58387424282,0.0,1.0
2023-07-11,10.205,10.205,10.205,10.205,150,9.80082348594201,9.80082348594201,9.80082348594201,9.80082348594201,156.185855422828,0.0,1.0
2023-07-12,10.2323,10.3,10.2323,10.3,1954,9.82704224940758,9.89206094122515,9.82704224940758,9.89206094122515,2034.58107664138,0.0,1.0
2023-07-13,10.2411,10.2411,10.23,10.24,2287,9.8354937189496,9.8354937189496,9.82483334259547,9.83443728525685,2381.31367568006,0.0,1.0
2023-07-14,10.1961,10.21,10.18,10.19,5914,9.79227597697338,9.8056254572727,9.77681362928855,9.78641757194993,6157.88765980405,0.0,1.0
2023-07-17,10.2141,10.2141,10.19,10.19,455,9.80956307376387,9.80956307376387,9.78641757194993,9.78641757194993,473.763761449246,0.0,1.0
2023-07-18,10.285,10.3,10.27,10.27,629,9.87765502723308,9.89206094122515,9.863249113241,9.863249113241,654.939353739727,0.0,1.0
2023-07-19,10.3501,10.36,10.31,10.31,3244,9.94017669395868,9.94968459719345,9.90166488388654,9.90166488388654,3377.7794332777,0.0,1.0
2023-07-20,10.4211,10.4479,10.3968,10.4,6397,10.0083646868545,10.034103253187,9.98502710618735,9.98810036783899,6660.80611426556,0.0,1.0
2023-07-21,10.4589,11.11,10.43,11.11,1332,10.0446675901145,10.6699802967972,10.0169121958231,10.6699802967972,1386.93039615472,0.0,1.0
2023-07-24,10.5197,10.53,10.5,10.51,1896,10.1030595614958,10.112951622437,10.0841397944528,10.0937437371142,1974.18921254454,0.0,1.0
2023-07-25,10.5202,10.5202,10.485,10.5,1930,10.1035397586288,10.1035397586288,10.0697338804607,10.0841397944528,2009.59133977373,0.0,1.0
2023-07-26,10.4863,10.52,10.47,10.52,4003,10.0709823930067,10.1033476797756,10.0553279664687,10.1033476797756,4168.07986171723,0.0,1.0
2023-07-27,10.41,10.51,10.41,10.5,1431,9.99770431050037,10.0937437371142,9.99770431050037,10.0841397944528,1490.01306073378,0.0,1.0
2023-07-28,10.458,10.4599,10.439,10.45,1970,10.043803235275,10.0456279843807,10.0255557442184,10.0361200811459,2051.24090121982,0.0,1.0
2023-07-31,10.443,10.51,10.44,10.51,3075,10.0293973212829,10.0937437371142,10.0265161384845,10.0937437371142,3201.810036168,0.0,1.0
2023-08-01,10.435,10.435,10.43,10.43,965,10.0217141671538,10.0217141671538,10.0169121958231,10.0169121958231,1004.79566988687,0.0,1.0
2023-08-02,10.3851,10.42,10.3799,10.42,1940,9.97379049327353,10.0073082531618,9.96879644308961,10.0073082531618,2020.00373013525,0.0,1.0
2023-08-03,10.3352,10.81,10.3,10.81,3141,9.92586681939322,10.3818620169557,9.89206094122515,10.3818620169557,3270.53181255403,0.0,1.0
2023-08-04,10.27,10.36,10.27,10.3596,2016,9.863249113241,9.94968459719345,9.863249113241,9.949300439487,2099.13789688281,0.0,1.0
2023-08-07,10.3052,10.33,10.3,10.33,1189,9.89705499140907,9.9208727692093,9.89206094122515,9.9208727692093,1238.03321398495,0.0,1.0
2023-08-08,10.2352,10.28,10.18,10.28,1963,9.82982739277939,9.87285305590238,9.77681362928855,9.87285305590238,2043.95222796675,0.0,1.0
2023-08-09,10.2238,10.26,10.2238,10.26,987,9.81887889814541,9.85364517057962,9.81887889814541,9.85364517057962,1027.70292868221,0.0,1.0
2023-08-10,10.205,10.265,10.205,10.265,424,9.80082348594201,9.85844714191031,9.80082348594201,9.85844714191031,441.485351328528,0.0,1.0
2023-08-11,10.2447,10.2447,10.08,10.08,1322,9.8389511383077,9.8389511383077,9.68077420267471,9.68077420267471,1376.5180057932,0.0,1.0
2023-08-14,10.2409,10.2409,10.2409,10.2409,367,9.83530164009638,9.83530164009638,9.83530164009638,9.83530164009638,382.134726267853,0.0,1.0
2023-08-15,10.115,10.2,10.115,10.2,5509,9.71438800198955,9.79602151461131,9.71438800198955,9.79602151461131,5736.18585016242,0.0,1.0
2023-08-16,10.0647,10.11,10.0647,10.11,558,9.66608017040279,9.70958603065886,9.66608017040279,9.70958603065886,581.011382172922,0.0,1.0
2023-08-17,10.0496,10.085,10.0496,10.07,527,9.65157821698411,9.6855761740054,9.65157821698411,9.67117026001333,548.732972052204,0.0,1.0
2023-08-18,10.0436,10.0436,10.01,10.01,1254,9.64581585138728,9.64581585138728,9.61354660404503,9.61354660404503,1305.71375133485,0.0,1.0
2023-08-21,10.0379,10.0379,10.01,10.01,1241,9.64034160407029,9.64034160407029,9.61354660404503,9.61354660404503,1292.17764386487,0.0,1.0
2023-08-22,9.9953,10.05,9.9953,10.05,2691,9.59942880833279,9.65196237469056,9.59942880833279,9.65196237469056,2801.97424628554,0.0,1.0
2023-08-23,10.0451,10.0555,10.0299,10.03,975,9.64725644278648,9.65724454315432,9.63265844994118,9.63275448936779,1015.20806024839,0.0,1.0
2023-08-24,9.9702,10.075,9.9702,10.075,383,9.57532291225272,9.67597223134402,9.57532291225272,9.67597223134402,398.794550846289,0.0,1.0
2023-08-25,10.0231,10.0231,9.96,10.01,1043,9.62612776893144,9.62612776893144,9.56552689073811,9.61354660404503,1086.01231470673,0.0,1.0
2023-08-28,10.0535,10.06,10.0535,10.06,340,9.65532375462205,9.66156631735194,9.65532375462205,9.66156631735194,354.021272291744,0.0,1.0
2023-08-29,10.1223,10.1223,10.1223,10.1223,352,9.72139888013236,9.72139888013236,9.72139888013236,9.72139888013236,366.516140725571,0.0,1.0
2023-08-30,10.1504,10.2,10.15,10.2,2366,9.74838595901085,9.79602151461131,9.7480018013044,9.79602151461131,2463.57155953608,0.0,1.0
2023-08-31,10.1207,10.38,10.12,10.38,1037,9.71986224930654,9.96889248251622,9.71918997332025,9.96889248251622,1079.76488048982,0.0,1.0
2023-09-01,10.1512,10.22,10.1334,10.22,637,9.74915427442376,9.81522939993408,9.7320592564865,9.81522939993408,663.269266028945,0.0,1.0
2023-09-05,10.0791,10.12,10.079,10.12,676,9.67990984783519,9.71918997332025,9.67981380840857,9.71918997332025,703.87758843888,0.0,1.0
2023-09-06,9.983,10.03,9.98,10.03,1261,9.58761595885929,9.63275448936779,9.58473477606088,9.63275448936779,1313.00242458791,0.0,1.0
2023-09-07,9.9743,10.48,9.9743,10.48,556,9.57926052874389,10.0649319091301,9.57926052874389,10.0649319091301,578.928904100617,0.0,1.0
2023-09-08,9.9719,10.0,9.965,9.9801,2597,9.57695558250516,9.60394266138364,9.5703288620688,9.58483081548749,2704.09777688723,0.0,1.0
2023-09-11,10.005,10.02,9.99,10.0101,1211,9.60874463271434,9.62315054670641,9.59433871872226,9.61364264347164,1260.9404727803,0.0,1.0
2023-09-12,10.045,10.045,10.045,10.045,127,9.64716040335987,9.64716040335987,9.64716040335987,9.64716040335987,132.237357591328,0.0,1.0
2023-09-13,10.0544,10.07,10.03,10.04,2768,9.65618810946157,9.67117026001333,9.63275448936779,9.64235843202918,2882.14965206926,0.0,1.0
2023-09-14,10.1552,10.16,10.1552,10.16,1022,9.75299585148832,9.75760574396578,9.75299585148832,9.75760574396578,1064.14629494754,0.0,1.0
2023-09-15,10.0386,10.1,10.0386,10.1,1547,9.64101388005658,9.69998208799748,9.64101388005658,9.69998208799748,1610.79678892744,0.0,1.0
2023-09-18,10.0257,10.08,10.01,10.08,880,9.6286247940234,9.68077420267471,9.61354660404503,9.68077420267471,916.290351813927,0.0,1.0
2023-09-19,10.0148,10.0148,9.9872,9.9872,768,9.61815649652249,9.61815649652249,9.59164961477707,9.59164961477707,799.671579764882,0.0,1.0
2023-09-20,9.9766,9.99,9.9766,9.99,432,9.581469435556,9.59433871872226,9.581469435556,9.59433871872226,449.815263617746,0.0,1.0
2023-09-21,9.8305,9.86,9.8305,9.85,1068,9.44115583327319,9.46948746412427,9.44115583327319,9.45988352146289,1112.04329061054,0.0,1.0
2023-09-22,9.7847,9.829,9.7847,9.82,1096,9.39716977588405,9.43971524187398,9.39716977588405,9.43107169347874,1141.1979836228,0.0,1.0
2023-09-25,9.8323,9.8323,9.8323,9.8323,633,9.44288454295224,9.44288454295224,9.44288454295224,9.44288454295224,659.104309884336,0.0,1.0
2023-09-26,9.735,9.7525,9.7125,9.7401,9747,9.34943818085698,9.3662450805144,9.32782930986886,9.35433619161428,10148.9568853754,0.0,1.0
2023-09-27,9.717,9.75,9.67,9.74,1626,9.33215108406649,9.36384409484905,9.28701255355798,9.35424015218767,1693.05467278346,0.0,1.0
2023-09-28,9.7246,9.7357,9.7246,9.7357,375,9.38266782246536,9.39337752906814,9.38266782246536,9.39337752906814,388.666109575837,0.045,1.0
2023-09-29,9.6731,9.75,9.6731,9.74,4298,9.33297864318221,9.4071747186555,9.33297864318221,9.39752633432868,4454.63183721852,0.0,1.0
2023-10-02,9.6016,9.66,9.59,9.59,849,9.2639926952454,9.32033925971407,9.25280056942628,9.25280056942628,879.940072079694,0.0,1.0
2023-10-03,9.525,9.575,9.51,9.57,929,9.19008607130191,9.23832799293604,9.17561349481167,9.23350380077263,962.855508789207,0.0,1.0
2023-10-04,9.545,9.56,9.545,9.56,270,9.20938283995556,9.2238554164458,9.20938283995556,9.2238554164458,279.839598894603,0.0,1.0
2023-10-05,9.5051,9.5051,9.5051,9.5051,240,9.17088578649153,9.17088578649153,9.17088578649153,9.17088578649153,248.746310128535,0.0,1.0
2023-10-06,9.555,9.56,9.555,9.56,420,9.21903122428239,9.2238554164458,9.21903122428239,9.2238554164458,435.306042724937,0.0,1.0
2023-10-09,9.648,9.648,9.648,9.648,129,9.30876119852187,9.30876119852187,9.30876119852187,9.30876119852187,133.701141694088,0.0,1.0
2023-10-10,9.6912,9.7,9.69,9.69,1759,9.35044221881376,9.35893279702137,9.34928441269454,9.34928441269454,1823.10316465039,0.0,1.0
2023-10-11,9.6704,9.6704,9.6704,9.6704,262,9.33037357941397,9.33037357941397,9.33037357941397,9.33037357941397,271.548055223651,0.0,1.0
2023-10-12,9.604,9.62,9.55,9.62,3927,9.26630830748384,9.28174572240676,9.21420703211898,9.28174572240676,4070.11149947816,0.0,1.0
2023-10-13,9.604,9.69,9.604,9.69,1113,9.26630830748384,9.34928441269454,9.26630830748384,9.34928441269454,1153.56101322108,0.0,1.0
2023-10-16,9.704,9.73,9.704,9.73,301,9.3627921507521,9.38787795000185,9.3627921507521,9.38787795000185,311.969330619538,0.0,1.0
2023-10-17,9.7254,9.76,9.7254,9.76,934,9.38343969321151,9.41682310298233,9.38343969321151,9.41682310298233,968.03772358355,0.0,1.0
2023-10-18,9.6549,9.66,9.6549,9.66,312,9.31541858370738,9.32033925971407,9.31541858370738,9.32033925971407,323.370203167096,0.0,1.0
2023-10-19,9.6051,9.69,9.6051,9.6557,1154,9.26736962975979,9.34928441269454,9.26736962975979,9.31619045445353,1196.05517453471,0.0,1.0
2023-10-20,9.5098,9.66,9.5098,9.66,1462,9.17542052712514,9.32033925971407,9.17542052712514,9.32033925971407,1515.27960586633,0.0,1.0
2023-10-23,9.4354,9.4354,9.4354,9.4354,256,9.10363654773355,9.10363654773355,9.10363654773355,9.10363654773355,265.329397470438,0.0,1.0
2023-10-24,9.4737,9.49,9.4737,9.49,377,9.14058985970529,9.15631672615802,9.14058985970529,9.15631672615802,390.738995493575,0.0,1.0
2023-10-25,9.4703,9.4703,9.46,9.46,1152,9.13730940903417,9.13730940903417,9.12737157317754,9.12737157317754,1193.98228861697,0.0,1.0
2023-10-26,9.4312,9.4312,9.4312,9.4312,200,9.09958422631628,9.09958422631628,9.09958422631628,9.09958422631628,207.28859177378,0.0,1.0
2023-10-27,9.2703,9.345,9.2703,9.345,281,8.94434172249765,9.01641515341904,8.94434172249765,9.01641515341904,291.24047144216,0.0,1.0
2023-10-30,9.3953,9.43,9.3799,9.42,1113,9.06494652658298,9.09842642019706,9.05008801471966,9.08877803587024,1153.56101322108,0.0,1.0
2023-10-31,9.4446,9.4446,9.4446,9.4446,277,9.11251306131423,9.11251306131423,9.11251306131423,9.11251306131423,287.094699606685,0.0,1.0
2023-11-01,9.4834,9.4834,9.47,9.48,348,9.14994879250231,9.14994879250231,9.13701995750437,9.1466683418312,360.682149686377,0.0,1.0
2023-11-02,9.67,9.67,9.6,9.6,518,9.32998764404089,9.32998764404089,9.26244895375311,9.26244895375311,536.877452694089,0.0,1.0
2023-11-03,9.7235,9.7235,9.7235,9.7235,364,9.38160650018941,9.38160650018941,9.38160650018941,9.38160650018941,377.265237028279,0.0,1.0
2023-11-06,9.7085,9.71,9.7,9.7,309,9.36713392369917,9.3685811813482,9.35893279702137,9.35893279702137,320.26087429049,0.0,1.0
2023-11-07,9.6783,9.6783,9.6783,9.6783,133,9.33799580303216,9.33799580303216,9.33799580303216,9.33799580303216,137.846913529563,0.0,1.0
2023-11-08,9.668,9.668,9.668,9.668,63,9.32805796717553,9.32805796717553,9.32805796717553,9.32805796717553,65.2959064087405,0.0,1.0
2023-11-09,9.5846,9.5846,9.5846,9.5846,281,9.2475904418898,9.2475904418898,9.2475904418898,9.2475904418898,291.24047144216,0.0,1.0
2023-11-10,9.6815,9.6815,9.608,9.608,235,9.34108328601674,9.34108328601674,9.27016766121457,9.27016766121457,243.564095334191,0.0,1.0
2023-11-13,9.66,9.69,9.63,9.63,1222,9.32033925971407,9.34928441269454,9.29139410673359,9.29139410673359,1266.53329573779,0.0,1.0
2023-11-14,9.8206,9.87,9.8206,9.8221,514,9.47529231200289,9.52295533057741,9.47529231200289,9.47673956965192,532.731680858614,0.0,1.0
2023-11-15,9.8707,9.8707,9.8707,9.8707,190,9.52363071748029,9.52363071748029,9.52363071748029,9.52363071748029,196.924162185091,0.0,1.0
2023-11-16,9.8258,9.83,9.79,9.83,945,9.48030947185284,9.48436179327011,9.44576825596281,9.48436179327011,979.438596131109,0.0,1.0
2023-11-17,9.8638,9.8638,9.8456,9.8456,1169,9.51697333229478,9.51697333229478,9.49941327281996,9.49941327281996,1211.60181891774,0.0,1.0
2023-11-20,9.885,9.92,9.85,9.91,873,9.53742790706765,9.57119725221155,9.50365856192376,9.56154886788472,904.814703092548,0.0,1.0
2023-11-21,9.8863,9.9099,9.86,9.9,1444,9.53868219703014,9.56145238404145,9.51330694625059,9.55190048355789,1496.62363260669,0.0,1.0
2023-11-22,9.8947,9.8947,9.8947,9.8947,328,9.54678683986468,9.54678683986468,9.54678683986468,9.54678683986468,339.953290508998,0.0,1.0
2023-11-24,9.915,9.915,9.915,9.915,348,9.56637306004813,9.56637306004813,9.56637306004813,9.56637306004813,360.682149686377,0.0,1.0
2023-11-27,9.895,9.895,9.87,9.88,1040,9.54707629139448,9.54707629139448,9.52295533057741,9.53260371490424,1077.90067722365,0.0,1.0
2023-11-28,9.898,9.92,9.898,9.92,1031,9.54997080669253,9.57119725221155,9.54997080669253,9.57119725221155,1068.57269059383,0.0,1.0
2023-11-29,9.9149,9.95,9.9149,9.95,1719,9.56627657620486,9.60014240519202,9.56627657620486,9.60014240519202,1781.64544629564,0.0,1.0
2023-11-30,10.0085,10.0085,9.965,10.0,660,9.65658545350396,9.65658545350396,9.61461498168226,9.64838432682616,684.052352853472,0.0,1.0
2023-12-01,10.0935,10.0935,10.035,10.035,400,9.73859672028198,9.73859672028198,9.68215367197005,9.68215367197005,414.577183547559,0.0,1.0
2023-12-04,10.1043,10.1043,10.07,10.07,418,9.74901697535495,9.74901697535495,9.71592301711394,9.71592301711394,433.233156807199,0.0,1.0
2023-12-05,10.0764,10.22,10.0764,10.22,842,9.72209798308311,9.86064878201633,9.72209798308311,9.86064878201633,872.684971367612,0.0,1.0
2023-12-06,10.0668,10.11,10.0668,10.1,715,9.71283553412935,9.75451655442124,9.71283553412935,9.74486817009442,741.056715591262,0.0,1.0
2023-12-07,10.0815,10.09,10.0695,10.07,1488,9.72701865908979,9.73521978576759,9.7154405978976,9.71592301711394,1542.22712279692,0.0,1.0
2023-12-08,10.1,10.14,10.07,10.14,1009,9.74486817009442,9.78346170740172,9.71592301711394,9.78346170740172,1045.77094549872,0.0,1.0
2023-12-11,10.15,10.15,10.06,10.09,1013,9.79311009172855,9.79311009172855,9.70627463278711,9.73521978576759,1049.91671733419,0.0,1.0
2023-12-12,10.1386,10.15,10.12,10.12,436,9.78211093359597,9.79311009172855,9.76416493874807,9.76416493874807,451.889130066839,0.0,1.0
2023-12-13,10.2927,10.2927,10.1477,10.1477,455,9.93079253607236,9.93079253607236,9.79089096333338,9.79089096333338,471.581546285348,0.0,1.0
2023-12-14,10.3889,10.3889,10.385,10.385,578,10.0236099932964,10.0236099932964,10.019847123409,10.019847123409,599.064030226224,0.0,1.0
2023-12-15,10.37,10.38,10.36,10.38,760,10.0053745469187,10.0150229312456,9.9957261625919,10.0150229312456,787.696648740364,0.0,1.0
2023-12-18,10.385,10.385,10.385,10.385,305,10.019847123409,10.019847123409,10.019847123409,10.019847123409,316.115102455013,0.0,1.0
2023-12-19,10.4397,10.44,10.43,10.43,803,10.0726237856767,10.0729132372065,10.0632648528797,10.0632648528797,832.263695971725,0.0,1.0
2023-12-20,10.3118,10.4503,10.3118,10.45,1381,9.94922095013659,10.0828510730631,9.94922095013659,10.0825616215333,1431.32772619795,0.0,1.0
2023-12-21,10.41,10.41,10.38,10.38,415,10.043968084226,10.043968084226,10.0150229312456,10.0150229312456,430.123827930594,0.0,1.0
2023-12-22,10.4571,10.49,10.4571,10.48,4703,10.0894119744054,10.1211551588406,10.0894119744054,10.1115067745138,4874.39123556042,0.0,1.0
2023-12-26,10.4911,10.4911,10.4911,10.4911,708,10.1222164811166,10.1222164811166,10.1222164811166,10.1222164811166,733.801614879179,0.0,1.0
2023-12-27,10.4353,10.45,10.42,10.45,482,10.1204797719378,10.1347362909307,10.1056413542104,10.1347362909307,496.993691341268,0.054,1.0
2023-12-28,10.47,10.52,10.45,10.52,1272,10.154132915411,10.2026244766116,10.1347362909307,10.2026244766116,1311.5684136641,0.0,1.0
2023-12-29,10.4355,10.4355,10.4355,10.4355,459,10.1206737381826,10.1206737381826,10.1206737381826,10.1206737381826,473.278224741996,0.0,1.0
2024-01-02,10.4592,10.4634,10.44,10.46,1809,10.1436587381917,10.1477320293325,10.1250379786906,10.1444346031709,1865.27300339492,0.0,1.0
2024-01-03,10.4414,10.45,10.44,10.45,1086,10.1263957424042,10.1347362909307,10.1250379786906,10.1347362909307,1119.78246638303,0.0,1.0
2024-01-04,10.4301,10.4301,10.4301,10.4301,323,10.1154366495729,10.1154366495729,10.1154366495729,10.1154366495729,333.047639633257,0.0,1.0
2024-01-05,10.4053,10.4355,10.4053,10.4355,366,10.0913848352174,10.1206737381826,10.0913848352174,10.1206737381826,377.385251101462,0.0,1.0
2024-01-08,10.446,10.446,10.36,10.38,927,10.1308569660347,10.1308569660347,10.0474514807696,10.0668481052499,955.836414675014,0.0,1.0
2024-01-09,10.41,10.44,10.39,10.44,1280,10.0959430419702,10.1250379786906,10.07654641749,10.1250379786906,1319.81727161168,0.0,1.0
2024-01-10,10.4186,10.4186,10.4,10.4,327,10.1042835904968,10.1042835904968,10.0862447297301,10.0862447297301,337.172068607042,0.0,1.0
2024-01-11,10.3858,10.3858,10.34,10.34,525,10.0724731263491,10.0724731263491,10.0280548562894,10.0280548562894,541.331302809476,0.0,1.0
2024-01-12,10.4017,10.43,10.3704,10.4,897,10.0878934428109,10.1153396664505,10.0575377254993,10.0862447297301,924.90319737162,0.0,1.0
2024-01-16,10.3312,10.3433,10.3312,10.34,767,10.0195203415181,10.0312552993286,10.0195203415181,10.0280548562894,790.859255723553,0.0,1.0
2024-01-17,10.2862,10.3006,10.27,10.3001,3106,9.97587793643749,9.98984350606327,9.96016667060849,9.98935859045127,3202.6190981452,0.0,1.0
2024-01-18,10.3313,10.3313,10.27,10.29,1041,10.0196173246405,10.0196173246405,9.96016667060849,9.97956329508874,1073.38264042793,0.0,1.0
2024-01-19,10.41,10.41,10.34,10.34,2367,10.0959430419702,10.0959430419702,10.0280548562894,10.0280548562894,2440.63084523816,0.0,1.0
2024-01-22,10.45,10.45,10.45,10.45,376,10.1347362909307,10.1347362909307,10.1347362909307,10.1347362909307,387.69632353593,0.0,1.0
2024-01-23,10.4835,10.53,10.47,10.53,778,10.1672256369352,10.2123227888517,10.154132915411,10.2123227888517,802.201435401466,0.0,1.0
2024-01-24,10.4862,10.525,10.4862,10.525,673,10.16984418124,10.2074736327317,10.16984418124,10.2074736327317,693.935174839574,0.0,1.0
2024-01-25,10.5448,10.5448,10.5,10.5,1228,10.2266762909671,10.2266762909671,10.1832278521314,10.1832278521314,1266.19969495245,0.0,1.0
2024-01-26,10.5611,10.5611,10.5573,10.5573,2082,10.2424845399185,10.2424845399185,10.2387991812673,10.2387991812673,2146.76528085587,0.0,1.0
2024-01-29,10.59,10.59,10.5157,10.59,2569,10.2705126622925,10.2705126622925,10.1984542023484,10.2705126622925,2648.91450841436,0.0,1.0
2024-01-30,10.6354,10.6354,10.5844,10.5844,1314,10.3145429998627,10.3145429998627,10.265081607438,10.265081607438,1354.87491788885,0.0,1.0
2024-01-31,10.54,10.66,10.54,10.64,14810,10.2220211010919,10.3384008479734,10.2220211010919,10.3190042234931,15270.6982754444,0.0,1.0
2024-02-01,10.5705,10.5705,10.51,10.51,1771,10.2516009534242,10.2516009534242,10.1929261643715,10.1929261643715,1826.09092814397,0.0,1.0
2024-02-02,10.6188,10.69,10.5801,10.59,20175,10.2984438015441,10.3674957846937,10.2609113331748,10.2705126622925,20802.5886365354,0.0,1.0
2024-02-05,10.58,10.65,10.4891,10.65,36548,10.2608143500524,10.3287025357332,10.1726566917896,10.3287025357332,37684.9075334869,0.0,1.0
2024-02-06,10.6352,10.64,10.5099,10.5099,1664,10.3143490336179,10.3190042234931,10.1928291812491,10.1928291812491,1715.76245309517,0.0,1.0
2024-02-07,10.6956,10.7,10.62,10.64,4519,10.3729268395482,10.3771940969339,10.2996075990129,10.3190042234931,4659.57363313527,0.0,1.0
2024-02-08,10.657,10.73,10.61,10.73,6940,10.3354913543013,10.4062890336542,10.2899092867727,10.4062890336542,7155.88426951955,0.0,1.0
2024-02-09,10.62,10.66,10.6,10.66,37827,10.2996075990129,10.3384008479734,10.2802109745326,10.3384008479734,39003.6936978551,0.0,1.0
2024-02-12,10.6756,10.69,10.6599,10.66,7324,10.353530215068,10.3674957846937,10.338303864851,10.3384008479734,7551.829451003,0.0,1.0
2024-02-13,10.5515,10.57,10.505,10.56,8405,10.233174160168,10.2511160378122,10.1880770082514,10.2414177255721,8666.45638116883,0.0,1.0
2024-02-14,10.62,10.62,10.5587,10.62,43199,10.2996075990129,10.2996075990129,10.2401569449809,10.2996075990129,44542.8018096503,0.0,1.0
2024-02-15,10.7144,10.73,10.6315,10.6315,8477,10.3911596665597,10.4062890336542,10.310760658089,10.310760658089,8740.69610269694,0.0,1.0
2024-02-16,10.6994,10.77,10.6994,10.7009,8400,10.3766121981995,10.4450822826147,10.3766121981995,10.3780669450355,8661.30084495156,0.0,1.0
2024-02-20,10.71,10.7291,10.65,10.65,10062,10.386892409174,10.4054161855526,10.3287025357332,10.3287025357332,10375.0010835599,0.0,1.0
2024-02-21,10.7437,10.76,10.685,10.76,4515,10.4195757214232,10.4353839703746,10.3626466285737,10.4353839703746,4655.44920416149,0.0,1.0
2024-02-22,10.8108,10.83,10.75,10.75,11276,10.4846513965545,10.5032721560555,10.4256856581345,10.4256856581345,11626.765277104,0.0,1.0
2024-02-23,10.8489,10.86,10.84,10.84,2925,10.5216019661893,10.5323670927759,10.5129704682956,10.5129704682956,3015.98868708137,0.0,1.0
2024-02-26,10.8022,10.82,10.8022,10.81,3094,10.4763108480279,10.4935738438154,10.4763108480279,10.4838755315752,3190.24581122385,0.0,1.0
2024-02-27,10.8178,10.82,10.79,10.79,9835,10.4914402151225,10.4935738438154,10.464478907095,10.464478907095,10140.9397392975,0.0,1.0
2024-02-28,10.82,10.86,10.795,10.86,1953,10.4935738438154,10.5323670927759,10.4693280632151,10.5323670927759,2013.75244645124,0.0,1.0
2024-02-29,10.83,10.89,10.8195,10.89,6405,10.5032721560555,10.5614620294962,10.4930889282034,10.5614620294962,6604.24189427559,0.0,1.0
2024-03-01,10.8562,10.8562,10.81,10.81,1299,10.5286817341246,10.5286817341246,10.4838755315752,10.4838755315752,1339.40830923716,0.0,1.0
2024-03-04,10.8656,10.88,10.85,10.85,4845,10.5377981476303,10.5517637172561,10.5226687805357,10.5226687805357,4995.71459449888,0.0,1.0
2024-03-05,10.8308,10.865,10.83,10.8501,2897,10.5040480210347,10.5372162488959,10.5032721560555,10.5227657636581,2987.11768426485,0.0,1.0
2024-03-06,10.86,10.9,10.86,10.88,2504,10.5323670927759,10.5711603417364,10.5323670927759,10.5517637172561,2581.89253759032,0.0,1.0
2024-03-07,10.93,10.95,10.93,10.94,1862,10.6002552784567,10.619651902937,10.6002552784567,10.6099535906969,1919.92168729761,0.0,1.0
2024-03-08,10.9154,10.94,10.9154,10.94,868,10.5860957425862,10.6099535906969,10.5860957425862,10.6099535906969,895.001087311662,0.0,1.0
2024-03-11,10.962,10.962,10.88,10.95,5060,10.6312898776251,10.6312898776251,10.5517637172561,10.619651902937,5217.40265183991,0.0,1.0
2024-03-12,11.0011,11.02,10.97,10.98,24406,10.669210278484,10.6875400886179,10.6390485274173,10.6487468396574,25165.2033835582,0.0,1.0
2024-03-13,10.9773,11.01,10.9773,11.01,3822,10.6461282953525,10.6778417763777,10.6461282953525,10.6778417763777,3940.89188445299,0.0,1.0
2024-03-14,10.9219,10.9219,10.9021,10.91,1294,10.5923996455422,10.5923996455422,10.5731969873068,10.5808586539765,1334.25277301993,0.0,1.0
2024-03-15,10.922,10.93,10.89,10.89,1212,10.5924966286646,10.6002552784567,10.5614620294962,10.5614620294962,1249.70197905731,0.0,1.0
2024-03-18,10.9456,10.9655,10.9456,10.95,1231,10.6153846455513,10.6346842869092,10.6153846455513,10.619651902937,1269.29301668279,0.0,1.0
2024-03-19,11.015,11.03,10.96,10.98,6182,10.6826909324978,10.697238400858,10.6293502151771,10.6487468396574,6374.304978987,0.0,1.0
2024-03-20,11.067,11.067,11.01,11.01,755,10.7331221561465,10.7331221561465,10.6778417763777,10.6778417763777,778.485968802194,0.0,1.0
2024-03-21,11.1369,11.1369,11.13,11.13,703,10.8009133587049,10.8009133587049,10.7942215232593,10.7942215232593,724.868392142975,0.0,1.0
2024-03-22,11.1096,11.13,11.1,11.13,1857,10.7744369662894,10.7942215232593,10.7651265865389,10.7942215232593,1914.76615108037,0.0,1.0
2024-03-25,11.07,11.14,11.07,11.14,1216,10.7360316498185,10.8039198354994,10.7360316498185,10.8039198354994,1253.82640803109,0.0,1.0
2024-03-26,11.0043,11.02,11.0043,11.01,1809,10.6987901308164,10.7140542552999,10.6987901308164,10.7043318830174,1860.6569954729,0.0273,1.0
2024-03-27,11.1714,11.1714,11.095,11.095,3725,10.8612509716568,10.8612509716568,10.7869720474186,10.7869720474186,3831.36943512246,0.0,1.0
2024-03-28,11.32,11.32,11.1695,11.24,27961,11.0057254237745,11.0057254237745,10.8594037209231,10.9279464455146,28759.4418189153,0.0,1.0
2024-04-01,11.19,11.26,11.16,11.26,8541,10.8793345841022,10.9473911900796,10.8501674672547,10.9473911900796,8784.89297862578,0.0,1.0
2024-04-02,11.1163,11.1163,11.11,11.11,2909,10.8076807003803,10.8076807003803,10.8015556058423,10.8015556058423,2992.06810383121,0.0,1.0
2024-04-03,11.0804,11.1198,11.0804,11.115,2273,10.7727773838861,10.8110835306791,10.7727773838861,10.8064167919835,2337.90677208951,0.0,1.0
2024-04-04,11.0,11.14,10.9701,11.14,7670,10.694609510735,10.8307227226898,10.6655396176103,10.8307227226898,7889.02109191657,0.0,1.0
2024-04-05,11.02,11.04,11.0,11.03,1746,10.7140542552999,10.7334989998649,10.694609510735,10.7237766275824,1795.85799563056,0.0,1.0
2024-04-08,11.07,11.07,11.04,11.04,620,10.7626661167124,10.7626661167124,10.7334989998649,10.7334989998649,637.704442892865,0.0,1.0
2024-04-09,11.0843,11.13,11.0399,11.13,935,10.7765691090763,10.8210003504073,10.7334017761421,10.8210003504073,961.699442104568,0.0,1.0
2024-04-10,10.9798,10.9798,10.9798,10.9798,326,10.6749703187243,10.6749703187243,10.6749703187243,10.6749703187243,335.309110295283,0.0,1.0
2024-04-11,10.9752,10.9752,10.905,10.91,2916,10.6704980274744,10.6704980274744,10.6022469740513,10.6071081601926,2999.26799270258,0.0,1.0
2024-04-12,10.8,10.95,10.8,10.95,2442,10.5001620650852,10.6459976493225,10.5001620650852,10.6459976493225,2511.73266055546,0.0,1.0
2024-04-15,10.76,10.89,10.76,10.89,2155,10.4612725759553,10.5876634156276,10.4612725759553,10.5876634156276,2216.53721682924,0.0,1.0
2024-04-16,10.7301,10.76,10.6996,10.76,4005,10.4322026828306,10.4612725759553,10.4025494473691,10.4612725759553,4119.36498997734,0.0,1.0
2024-04-17,10.7134,10.7186,10.71,10.7186,947,10.4159663211189,10.4210219547058,10.4126607145428,10.4210219547058,974.042108741203,0.0,1.0
2024-04-18,10.7202,10.74,10.71,10.74,2400,10.422577534271,10.4418278313903,10.4126607145428,10.4418278313903,2468.53332732723,0.0,1.0
2024-04-19,10.8263,10.8263,10.78,10.78,779,10.5257319041882,10.5257319041882,10.4807173205203,10.4807173205203,801.244775828294,0.0,1.0
2024-04-22,10.92,10.93,10.89,10.89,904,10.6168305324751,10.6265529047575,10.5876634156276,10.5876634156276,929.81421995992,0.0,1.0
2024-04-23,10.94,10.94,10.9,10.9,778,10.63627527704,10.63627527704,10.5973857879101,10.5973857879101,800.216220275247,0.0,1.0
2024-04-24,10.93,10.93,10.8501,10.92,1229,10.6265529047575,10.6265529047575,10.5488711502205,10.6168305324751,1264.09477470216,0.0,1.0
2024-04-25,10.8834,10.8834,10.8834,10.8834,270,10.5812466499212,10.5812466499212,10.5812466499212,10.5812466499212,277.709999324312,0.0,1.0
2024-04-26,10.8653,10.885,10.8653,10.885,1202,10.5636491560899,10.5828022294864,10.5636491560899,10.5828022294864,1236.32377476972,0.0,1.0
2024-04-29,10.9059,10.93,10.9059,10.93,1112,10.6031219875568,10.6265529047575,10.6031219875568,10.6265529047575,1143.75377499495,0.0,1.0
2024-04-30,10.757,10.8699,10.757,10.8699,2047,10.4583558642705,10.5681214473398,10.4583558642705,10.5681214473398,2105.45321709952,0.0,1.0
2024-05-01,10.748,10.78,10.7421,10.7421,2347,10.4496057292163,10.4807173205203,10.4438695295696,10.4438695295696,2414.01988301542,0.0,1.0
2024-05-02,10.8233,10.8233,10.77,10.8071,4262,10.5228151925034,10.5228151925034,10.4709949482378,10.5070649494058,4383.70376711195,0.0,1.0
2024-05-03,10.89,10.92,10.89,10.92,13315,10.5876634156276,10.6168305324751,10.5876634156276,10.6168305324751,13695.2171889009,0.0,1.0
2024-05-06,10.95,10.95,10.89,10.95,34880,10.6459976493225,10.6459976493225,10.5876634156276,10.6459976493225,35876.0176904892,0.0,1.0
2024-05-07,10.9799,11.0,10.97,10.98,51391,10.6750675424472,10.694609510735,10.6654423938875,10.67516476617,52858.4984269472,0.0,1.0
2024-05-08,10.99,10.99,10.95,10.95,52814,10.6848871384525,10.6848871384525,10.6459976493225,10.6459976493225,54322.1329789416,0.0,1.0
2024-05-09,11.0501,11.0501,10.9756,10.98,14235,10.7433185958702,10.7433185958702,10.6708869223657,10.67516476617,14641.4882977096,0.0,1.0
2024-05-10,11.1096,11.11,11.08,11.1,8475,10.801166710951,10.8015556058423,10.7723884889948,10.7918332335598,8717.00831212429,0.0,1.0
2024-05-13,11.1,11.16,11.1,11.12,68265,10.7918332335598,10.8501674672547,10.7918332335598,10.8112779781248,70214.344829164,0.0,1.0
2024-05-14,11.1376,11.14,11.11,11.11,8301,10.828389353342,10.8307227226898,10.8015556058423,10.8015556058423,8538.03964589303,0.0,1.0
2024-05-15,11.217,11.22,11.1852,11.19,4542,10.9055849892649,10.9085017009496,10.8746678454066,10.8793345841022,4671.69932196679,0.0,1.0
2024-05-16,11.2553,11.26,11.23,11.23,14385,10.9428216751068,10.9473911900796,10.9182240732321,10.9182240732321,14795.7716306676,0.0,1.0
2024-05-17,11.2501,11.2501,11.2284,11.2284,1607,10.9377660415199,10.9377660415199,10.9166684936669,10.9166684936669,1652.8887737562,0.0,1.0
2024-05-20,11.24,11.25,11.24,11.2495,2579,10.9279464455146,10.9376688177971,10.9279464455146,10.937182699183,2652.64477132373,0.0,1.0
2024-05-21,11.19,11.23,11.19,11.23,5485,10.8793345841022,10.9182240732321,10.8793345841022,10.9182240732321,5641.62720849577,0.0,1.0
2024-05-22,11.1715,11.22,11.1531,11.215,9681,10.8613481953796,10.9085017009496,10.8434590303798,10.9036405148084,9957.44630910621,0.0,1.0
2024-05-23,11.0254,11.06,11.025,11.06,934,10.7193043363325,10.7529437444299,10.7189154414412,10.7529437444299,960.670886551511,0.0,1.0
2024-05-24,11.0507,11.0799,11.0507,11.0799,1229,10.7439019382072,10.772291265272,10.7439019382072,10.772291265272,1264.09477470215,0.0,1.0
2024-05-28,10.98,11.01,10.98,10.9907,5581,10.67516476617,10.7043318830174,10.67516476617,10.6855677045122,5740.36854158885,0.0,1.0
2024-05-29,10.85,10.9,10.83,10.83,2190,10.5487739264977,10.5973857879101,10.5293291819327,10.5293291819327,2252.53666118609,0.0,1.0
2024-05-30,10.8925,10.9,10.8925,10.9,958,10.5900940086982,10.5973857879101,10.5900940086982,10.5973857879101,985.356219824789,0.0,1.0
2024-05-31,11.069,11.07,11.0333,11.04,2190,10.7616938794841,10.7626661167124,10.7269850104356,10.7334989998649,2252.5366611861,0.0,1.0
2024-06-03,11.01,11.12,10.96,11.12,1038,10.7043318830174,10.8112779781248,10.655720021605,10.8112779781248,1067.64066406903,0.0,1.0
2024-06-04,11.0018,11.02,10.96,11.02,1922,10.6963595377458,10.7140542552999,10.655720021605,10.7140542552999,1976.88377296789,0.0,1.0
2024-06-05,11.0395,11.04,11.005,11.005,1086,10.7330128812508,10.7334989998649,10.6994706968762,10.6994706968762,1117.01133061557,0.0,1.0
2024-06-06,11.06,11.08,11.05,11.08,1906,10.7529437444299,10.7723884889948,10.7432213721474,10.7723884889948,1960.42688411904,0.0,1.0
2024-06-07,11.0386,11.11,11.03,11.07,1656,10.7321378677453,10.8015556058423,10.7237766275824,10.7626661167124,1703.2879958558,0.0,1.0
2024-06-10,11.05,11.24,11.0199,11.24,14222,10.7432213721474,10.9279464455146,10.7139570315771,10.9279464455146,14628.1170755199,0.0,1.0
2024-06-11,10.99,10.99,10.93,10.95,5675,10.6848871384525,10.6848871384525,10.6265529047575,10.6459976493225,5837.05276357583,0.0,1.0
2024-06-12,11.0217,11.07,11.0099,11.07,3165,10.7157070585879,10.7626661167124,10.7042346592946,10.7626661167124,3255.3783254128,0.0,1.0
2024-06-13,11.0136,11.02,10.9529,11.02,1438,10.7078319370391,10.7140542552999,10.6488171372844,10.7140542552999,1479.06288529024,0.0,1.0
2024-06-14,10.9892,10.9901,10.94,10.94,1490,10.6841093486699,10.6849843621753,10.63627527704,10.63627527704,1532.54777404898,0.0,1.0
2024-06-17,11.08,11.08,10.9878,10.9878,15840,10.7723884889948,10.7723884889948,10.6827482165503,10.6827482165503,16292.3199603598,0.0,1.0
2024-06-18,11.1067,11.12,11.095,11.12,3657,10.7983472229891,10.8112779781248,10.7869720474186,10.8112779781248,3761.42765751486,0.0,1.0
2024-06-20,11.14,11.16,11.11,11.11,4780,10.8307227226898,10.8501674672547,10.8015556058423,10.8015556058423,4916.49554359338,0.0,1.0
2024-06-21,11.1344,11.15,11.13,11.1499,3497,10.8252781942116,10.8404450949722,10.8210003504073,10.8403478712494,3596.85876902637,0.0,1.0
2024-06-24,11.17,11.2227,11.151,11.151,2070,10.8598898395372,10.9111267414659,10.8414173322005,10.8414173322005,2129.10999481974,0.0,1.0
2024-06-25,11.0859,11.1017,11.0859,11.1017,310,10.7781246886415,10.7934860368478,10.7781246886415,10.7934860368478,318.852221446434,0.0,1.0
2024-06-26,11.0491,11.09,11.0491,11.09,1230,10.742346358642,10.7821108612773,10.742346358642,10.7821108612773,1265.1233302552,0.0,1.0
2024-06-27,11.01,11.01,10.97,10.9709,2777,10.7444852805441,10.7444852805441,10.7054499116775,10.706328207477,2845.62444841952,0.0413,1.0
2024-06-28,11.0227,11.0841,11.0089,11.08,1539,10.7568790101593,10.8167983013696,10.7434118079003,10.8127971760607,1577.03133817704,0.0,1.0
2024-07-01,10.9978,11.09,10.9978,11.09,2085,10.7325794930398,10.8225560182774,10.7325794930398,10.8225560182774,2136.52393768624,0.0,1.0
2024-07-02,11.06,11.06,10.9886,11.02,2262,10.7932794916274,10.7932794916274,10.7236013582004,10.7542441227608,2317.89791225242,0.0,1.0
2024-07-03,11.0505,11.072,11.0505,11.072,385,10.7840085915216,10.8049901022874,10.7840085915216,10.8049901022874,394.514012474438,0.0,1.0
2024-07-05,11.0252,11.03,11.0,11.0092,3123,10.7593187207134,10.7640029649774,10.7347264383274,10.7437045731668,3200.17470378617,0.0,1.0
2024-07-08,11.05,11.07,11.02,11.02,1115,10.7835206494108,10.8030383338441,10.7542441227608,10.7542441227608,1142.5535685948,0.0,1.0
2024-07-09,11.0417,11.08,11.02,11.06,5969,10.7754208103709,10.8127971760607,10.7542441227608,10.7932794916274,6116.50426093488,0.0,1.0
2024-07-10,11.075,11.08,11.0714,11.0714,1619,10.8079177549524,10.8127971760607,10.8044045717544,10.8044045717544,1659.00827583407,0.0,1.0
2024-07-11,11.2133,11.2133,11.14,11.14,1541,10.9428825428088,10.9428825428088,10.8713502293607,10.8713502293607,1579.08076161847,0.0,1.0
2024-07-12,11.2461,11.27,11.2461,11.26,1414,10.9748915452795,10.9982151781773,10.9748915452795,10.9884563359606,1448.94237308794,0.0,1.0
2024-07-15,11.3096,11.3096,11.27,11.27,3827,11.0368601933553,11.0368601933553,10.9982151781773,10.9982151781773,3921.57175516798,0.0,1.0
2024-07-16,11.4198,11.42,11.37,11.4,11682,11.1444026345829,11.1445978114272,11.0958036003439,11.1250801269939,11970.6823213672,0.0,1.0
2024-07-17,11.4792,11.4992,11.445,11.46,2383,11.2023701573499,11.2218878417832,11.1689949169689,11.1836331802939,2441.88803045866,0.0,1.0
2024-07-18,11.3882,11.5,11.3882,11.5,2316,11.1135646931782,11.2226685491605,11.1135646931782,11.2226685491605,2373.23234517092,0.0,1.0
2024-07-19,11.305,11.305,11.29,11.29,1334,11.0323711259356,11.0323711259356,11.0177328626106,11.0177328626106,1366.96543543091,0.0,1.0
2024-07-22,11.3681,11.37,11.3639,11.3639,3729,11.0939494203227,11.0958036003439,11.0898507065917,11.0898507065917,3821.15000653815,0.0,1.0
2024-07-23,11.3186,11.3186,11.3186,11.3186,242,11.0456431513503,11.0456431513503,11.0456431513503,11.0456431513503,247.980236412504,0.0,1.0
2024-07-24,11.2661,11.3,11.2661,11.3,696,10.9944092297128,11.0274917048273,10.9944092297128,11.0274917048273,713.199357616128,0.0,1.0
2024-07-25,11.26,11.35,11.24,11.25,3143,10.9884563359606,11.0762859159106,10.9689386515273,10.978697493744,3220.66893820043,0.0,1.0
2024-07-26,11.3915,11.3915,11.3752,11.38,1657,11.1167851111097,11.1167851111097,11.1008781982966,11.1055624425606,1697.94732122116,0.0,1.0
2024-07-29,11.3847,11.3847,11.35,11.35,588,11.1101490984024,11.1101490984024,11.0762859159106,11.0762859159106,602.530491779143,0.0,1.0
2024-07-30,11.3942,11.3942,11.35,11.3597,494,11.1194199985082,11.1194199985082,11.0762859159106,11.0857519928608,506.207590032138,0.0,1.0
2024-07-31,11.3932,11.43,11.3932,11.43,1248,11.1184441142866,11.1543566536439,11.1184441142866,11.1543566536439,1278.84022744961,0.0,1.0
2024-08-01,11.28,11.28,11.2268,11.25,8526,11.007974020394,11.007974020394,10.9560569798013,10.978697493744,8736.69213079754,0.0,1.0
2024-08-02,11.1772,11.2069,11.14,11.2069,1789,10.9076531224067,10.9366368837902,10.8713502293607,10.9366368837902,1833.20926835525,0.0,1.0
2024-08-05,10.95,11.04,10.95,11.04,3732,10.6859322272441,10.7737618071941,10.6859322272441,10.7737618071941,3824.22414170029,0.0,1.0
2024-08-06,10.9948,11.1095,10.9948,11.0643,5277,10.7296518403748,10.8415857605999,10.7296518403748,10.7974757937806,5407.40375020158,0.0,1.0
2024-08-07,10.9554,11.09,10.9554,11.09,2937,10.6912020020411,10.8225560182774,10.6912020020411,10.8225560182774,3009.57832373358,0.0,1.0
2024-08-08,11.09,11.1,11.06,11.07,2929,10.8225560182774,10.8323148604941,10.7932794916274,10.8030383338441,3001.38062996787,0.0,1.0
2024-08-09,11.0748,11.1,11.0497,11.06,3517,10.8077225781081,10.8323148604941,10.7832278841442,10.7932794916274,3603.91112174701,0.0,1.0
2024-08-12,11.0225,11.06,11.02,11.03,2279,10.7566838333149,10.7932794916274,10.7542441227608,10.7640029649774,2335.31801150454,0.0,1.0
2024-08-13,11.14,11.14,11.07,11.07,3796,10.8713502293607,10.8713502293607,10.8030383338441,10.8030383338441,3889.8056918259,0.0,1.0
2024-08-14,11.19,11.19,11.14,11.14,1489,10.920144440444,10.920144440444,10.8713502293607,10.8713502293607,1525.7957521414,0.0,1.0
2024-08-15,11.3,11.36,11.3,11.36,4941,11.0274917048273,11.0860447581273,11.0274917048273,11.0860447581273,5063.10061204207,0.0,1.0
2024-08-16,11.33,11.33,11.31,11.31,2269,11.0567682314773,11.0567682314773,11.0372505470439,11.0372505470439,2325.0708942974,0.0,1.0
2024-08-19,11.4,11.4,11.34,11.36,1212,11.1250801269939,11.1250801269939,11.0665270736939,11.0860447581273,1241.95060550395,0.0,1.0
2024-08-20,11.38,11.38,11.38,11.38,351,11.1055624425606,11.1055624425606,11.1055624425606,11.1055624425606,359.673813970202,0.0,1.0
2024-08-21,11.42,11.43,11.41,11.43,2906,11.1445978114272,11.1543566536439,11.1348389692106,11.1543566536439,2977.81226039148,0.0,1.0
2024-08-22,11.39,11.39,11.38,11.38,1299,11.1153212847772,11.1153212847772,11.1055624425606,11.1055624425606,1331.10052520597,0.0,1.0
2024-08-23,11.5,11.5,11.4396,11.4396,1157,11.2226685491605,11.2226685491605,11.1637251421719,11.1637251421719,1185.59146086474,0.0,1.0
2024-08-26,11.52,11.52,11.52,11.52,525,11.2421862335938,11.2421862335938,11.2421862335938,11.2421862335938,537.973653374236,0.0,1.0
2024-08-27,11.52,11.52,11.49,11.49,1676,11.2421862335938,11.2421862335938,11.2129097069438,11.2129097069438,1717.4168439147,0.0,1.0
2024-08-28,11.49,11.5198,11.45,11.48,3485,11.2129097069438,11.2419910567495,11.1738743380772,11.2031508647272,3571.12034668422,0.0,1.0
2024-08-29,11.5384,11.57,11.5,11.5,2135,11.2601425032725,11.2909804446771,11.2226685491605,11.2226685491605,2187.75952372188,0.0,1.0
2024-08-30,11.6385,11.6385,11.55,11.58,1847,11.3578285138613,11.3578285138613,11.2714627602438,11.3007392868938,1892.64254815659,0.0,1.0
2024-09-03,11.54,11.63,11.54,11.63,2763,11.2617039180272,11.3495334979771,11.2617039180272,11.3495334979771,2831.27848432953,0.0,1.0
2024-09-04,11.5171,11.5171,11.5171,11.5171,365,11.239356169351,11.239356169351,11.239356169351,11.239356169351,374.019778060182,0.0,1.0
2024-09-05,11.46,11.47,11.42,11.4293,12153,11.1836331802939,11.1933920225105,11.1445978114272,11.1536735346887,12453.321541823,0.0,1.0
2024-09-06,11.36,11.5,11.35,11.5,3680,11.0860447581273,11.2226685491605,11.0762859159106,11.2226685491605,3770.93913222319,0.0,1.0
2024-09-09,11.4549,11.48,11.4,11.4,2105,11.1786561707634,11.2031508647272,11.1250801269939,11.1250801269939,2157.0181721005,0.0,1.0
2024-09-10,11.4477,11.4477,11.39,11.43,2800,11.1716298043674,11.1716298043674,11.1153212847772,11.1543566536439,2869.19281799591,0.0,1.0
2024-09-11,11.4086,11.4086,11.3,11.3,948,11.1334727313002,11.1334727313002,11.0274917048273,11.0274917048273,971.426711235763,0.0,1.0
2024-09-12,11.45,11.45,11.45,11.45,613,11.1738743380772,11.1738743380772,11.1738743380772,11.1738743380772,628.148284796964,0.0,1.0
2024-09-13,11.4968,11.5118,11.4968,11.5118,960,11.2195457196512,11.2341839829762,11.2195457196512,11.2341839829762,983.723251884313,0.0,1.0
2024-09-16,11.58,11.58,11.52,11.52,3415,11.3007392868938,11.3007392868938,11.2421862335938,11.2421862335938,3499.39052623431,0.0,1.0
2024-09-17,11.5523,11.6,11.53,11.6,2851,11.2737072939536,11.3202569713271,11.2519450758105,11.3202569713271,2921.45311575228,0.0,1.0
2024-09-18,11.535,11.57,11.535,11.55,1748,11.2568244969188,11.2909804446771,11.2568244969188,11.2714627602438,1791.19608780603,0.0,1.0
2024-09-19,11.6425,11.67,11.62,11.623,3062,11.3617320507479,11.3885688668438,11.3397746557604,11.3427023084254,3137.66728882269,0.0,1.0
2024-09-20,11.6187,11.64,11.6099,11.6099,1682,11.3385060062723,11.3592923401938,11.3299182251216,11.3299182251216,1723.56511423897,0.0,1.0
2024-09-23,11.648,11.65,11.62,11.62,1441,11.3670994139671,11.3690511824104,11.3397746557604,11.3397746557604,1476.60958954718,0.0,1.0
2024-09-24,11.6596,11.68,11.6552,11.6701,6268,11.3784196709384,11.3983277090604,11.3741257803631,11.3886664552659,6422.89306542802,0.0,1.0
2024-09-25,11.5899,11.635,11.5814,11.635,2448,11.3104005406883,11.3544129190854,11.3021055248041,11.3544129190854,2508.494292305,0.0,1.0
2024-09-26,11.6182,11.65,11.6,11.65,6399,11.3380180641614,11.3690511824104,11.3202569713271,11.3690511824104,6557.13030084141,0.0,1.0
2024-09-27,11.6111,11.6659,11.61,11.64,6010,11.3794931435823,11.4332000468273,11.3784150853054,11.4078166746732,6132.32154714689,0.0496,1.0
2024-09-30,11.6727,11.7,11.58,11.7,3535,11.439864407084,11.4666198534086,11.3490134959377,11.4666198534086,3606.94786508557,0.0,1.0
2024-10-01,11.6512,11.76,11.62,11.76,5358,11.4187932680371,11.525423032144,11.3882156150947,11.525423032144,5467.05138928671,0.0,1.0
2024-10-02,11.6389,11.67,11.63,11.64,2822,11.4067386163963,11.4372182640409,11.3980161448839,11.4078166746732,2879.43617405135,0.0,1.0
2024-10-03,11.61,11.61,11.5699,11.59,2804,11.3784150853054,11.3784150853054,11.3391149608506,11.358814025727,2861.06982,0.0,1.0
2024-10-04,11.6492,11.66,11.58,11.62,3893,11.4168331620793,11.4274177342516,11.3490134959377,11.3882156150947,3972.23424010696,0.0,1.0
2024-10-07,11.5664,11.63,11.5664,11.5918,2299,11.3356847754244,11.3980161448839,11.3356847754244,11.360578121089,2345.79155355918,0.0,1.0
2024-10-08,11.5783,11.59,11.55,11.55,38959,11.3473474058736,11.358814025727,11.31961190657,11.31961190657,39751.9326381523,0.0,1.0
2024-10-09,11.692,11.7,11.6,11.6,3774,11.4587794295772,11.4666198534086,11.3686145555162,11.3686145555162,3850.81223276746,0.0,1.0
2024-10-10,11.67,11.67,11.63,11.66,4553,11.4372182640409,11.4372182640409,11.3980161448839,11.4274177342516,4645.66722198998,0.0,1.0
2024-10-11,11.78,11.78,11.7,11.7,3822,11.5450240917225,11.5450240917225,11.4666198534086,11.4666198534086,3899.7891769044,0.0,1.0
2024-10-14,11.83,11.83,11.79,11.7969,3949,11.5940267406687,11.5940267406687,11.5548246215117,11.5615869870663,4029.37400826674,0.0,1.0
2024-10-15,11.85,11.93,11.85,11.91,17825,11.6136278002472,11.6920320385611,11.6136278002472,11.6724309789826,18187.7922758558,0.0,1.0
2024-10-16,11.8902,11.9,11.833,11.833,9220,11.6530259299999,11.6626304491933,11.5969668996055,11.5969668996055,9407.65468630524,0.0,1.0
2024-10-17,11.92,11.92,11.89,11.9109,3383,11.6822315087718,11.6822315087718,11.6528299194041,11.6733130266636,3451.85420865192,0.0,1.0
2024-10-18,11.95,11.95,11.8909,11.93,6670,11.7116330981395,11.7116330981395,11.6537119670851,11.6920320385611,6805.75452902995,0.0,1.0
2024-10-21,11.85,11.96,11.84,11.96,9351,11.6136278002472,11.7214336279288,11.6038272704579,11.7214336279288,9541.32092967896,0.0,1.0
2024-10-22,11.8391,11.85,11.76,11.76,4301,11.6029452227769,11.6136278002472,11.525423032144,11.525423032144,4388.53826527102,0.0,1.0
2024-10-23,11.755,11.83,11.735,11.83,7106,11.5205227672494,11.5940267406687,11.5009217076709,11.5940267406687,7250.62843827386,0.0,1.0
2024-10-24,11.75,11.8,11.7,11.8,11104,11.5156225023548,11.564625151301,11.4666198534086,11.564625151301,11329.9997436804,0.0,1.0
2024-10-25,11.6451,11.7584,11.6451,11.72,7654,11.4128149448657,11.5238549473777,11.4128149448657,11.4862209129871,7809.78188383732,0.0,1.0
2024-10-28,11.74,11.74,11.71,11.73,3515,11.5058219725655,11.5058219725655,11.4764203831978,11.4960214427763,3586.54080502853,0.0,1.0
2024-10-29,11.6878,11.73,11.6878,11.73,4266,11.4546632070657,11.4960214427763,11.4546632070657,11.4960214427763,4352.82591017117,0.0,1.0
2024-10-30,11.6578,11.7,11.6578,11.6901,8563,11.425261617698,11.4666198534086,11.425261617698,11.4569173289172,8737.28276343078,0.0,1.0
2024-10-31,11.6004,11.68,11.6004,11.68,1422,11.3690065767078,11.4470187938301,11.3690065767078,11.4470187938301,1450.94197005705,0.0,1.0
2024-11-01,11.5973,11.67,11.5973,11.67,2875,11.3659684124731,11.4372182640409,11.3659684124731,11.4372182640409,2933.51488320256,0.0,1.0
2024-11-04,11.57,11.63,11.55,11.59,4100,11.3392129661485,11.3980161448839,11.31961190657,11.358814025727,4183.44731169756,0.0,1.0
2024-11-05,11.67,11.67,11.6429,11.6429,4382,11.4372182640409,11.4372182640409,11.410658828312,11.410658828312,4471.18685850211,0.0,1.0
2024-11-06,12.0189,12.0391,11.9482,12.02,3382,11.7791587483874,11.7989558185616,11.7098690027775,11.7802368066642,3450.83385564906,0.0,1.0
2024-11-07,11.9463,12.0,11.93,12.0,5105,11.7080069021175,11.7606357470857,11.6920320385611,11.7606357470857,5208.9020795649,0.0,1.0
2024-11-08,12.0096,12.02,11.97,12.01,3790,11.7700442556834,11.7802368066642,11.731234157718,11.770436276875,3867.13788081311,0.0,1.0
2024-11-11,12.0005,12.06,12.0005,12.06,5773,11.7611257735752,11.8194389258212,11.7611257735752,11.8194389258212,5890.49788547073,0.0,1.0
2024-11-12,11.9469,11.98,11.9469,11.98,1217,11.7085949339049,11.7410346875073,11.7085949339049,11.7410346875073,1241.76960447217,0.0,1.0
2024-11-13,11.9559,11.9701,11.95,11.95,4931,11.7174154107152,11.7313321630159,11.7116330981395,11.7116330981395,5031.36065706845,0.0,1.0
2024-11-14,11.9125,11.95,11.9125,11.95,3406,11.6748811114299,11.7116330981395,11.6748811114299,11.7116330981395,3475.32232771753,0.0,1.0
2024-11-15,11.8482,11.92,11.8299,11.92,4970,11.6118637048851,11.6822315087718,11.5939287353708,11.6822315087718,5071.15442417972,0.0,1.0
2024-11-18,11.9,11.92,11.89,11.9,8932,11.6626304491933,11.6822315087718,11.6528299194041,11.6626304491933,9113.7930214836,0.0,1.0
2024-11-19,11.87,11.88,11.825,11.87,4351,11.6332288598256,11.6430293896149,11.5891264757741,11.6332288598256,4439.55591541369,0.0,1.0
2024-11-20,11.87,11.89,11.8196,11.89,10926,11.6332288598256,11.6528299194041,11.5838341896879,11.6528299194041,11148.3769091726,0.0,1.0
2024-11-21,11.99,12.0,11.87,11.92,11524,11.7508352172965,11.7606357470857,11.6332288598256,11.6822315087718,11758.5480048787,0.0,1.0
2024-11-22,12.0833,12.09,12.06,12.08,2881,11.8422741602301,11.8488405151889,11.8194389258212,11.8390399853996,2939.63700121967,0.0,1.0
2024-11-25,12.2,12.2,12.13,12.2,8564,11.9566463428705,11.9566463428705,11.8880426343458,11.9566463428705,8738.30311643363,0.0,1.0
2024-11-26,12.21,12.21,12.1301,12.19,9191,11.9664468726597,11.9664468726597,11.8881406396437,11.9468458130813,9378.06444922253,0.0,1.0
2024-11-27,12.23,12.25,12.17,12.17,9184,11.9860479322382,12.0056489918167,11.9272447535028,11.9272447535028,9370.92197820253,0.0,1.0
2024-11-29,12.245,12.27,12.245,12.26,1682,12.0007487269221,12.0252500513952,12.0007487269221,12.0154495216059,1716.23375079885,0.0,1.0
2024-12-02,12.22,12.39,12.18,12.39,4887,11.976247402449,12.142856408866,11.937045283292,12.142856408866,4986.46512494291,0.0,1.0
2024-12-03,12.17,12.26,12.17,12.26,3319,11.9272447535028,12.0154495216059,11.9272447535028,12.0154495216059,3386.55161646931,0.0,1.0
2024-12-04,12.1,12.11,12.1,12.11,1298,11.8586410449781,11.8684415747673,11.8586410449781,11.8684415747673,1324.41819770328,0.0,1.0
2024-12-05,12.1116,12.13,12.1,12.11,2111,11.8700096595336,11.8880426343458,11.8586410449781,11.8684415747673,2153.96518902282,0.0,1.0
2024-12-06,12.0551,12.14,12.0551,12.14,2235,11.8146366662244,11.8978431641351,11.8146366662244,11.8978431641351,2280.4889613766,0.0,1.0
2024-12-09,12.03,12.11,12.03,12.1,16364,11.7900373364534,11.8684415747673,11.7900373364534,11.8586410449781,16697.0565386876,0.0,1.0
2024-12-10,11.97,12.01,11.9699,12.01,2430,11.731234157718,11.770436276875,11.7311361524201,11.770436276875,2479.45779693295,0.0,1.0
2024-12-11,11.9149,11.99,11.9149,11.9797,4680,11.6772332385793,11.7508352172965,11.6772332385793,11.7407406716136,4775.25205335234,0.0,1.0
2024-12-12,11.87,11.91,11.87,11.8995,4166,11.6332288598256,11.6724309789826,11.6332288598256,11.6621404227039,4250.79060988587,0.0,1.0
2024-12-13,11.8153,11.85,11.8026,11.81,1989,11.5796199618785,11.6136278002472,11.5671732890462,11.5744256810902,2029.48212267474,0.0,1.0
2024-12-16,11.77,11.85,11.76,11.85,3325,11.5352235619333,11.6136278002472,11.525423032144,11.6136278002472,3392.67373448642,0.0,1.0
2024-12-17,11.7482,11.7751,11.7219,11.75,5583,11.5138584069927,11.5402218321258,11.488083013647,11.5156225023548,5696.63081492866,0.0,1.0
2024-12-18,11.47,11.77,11.47,11.77,7221,11.2412076682561,11.5352235619333,11.2412076682561,11.5352235619333,7367.96903360197,0.0,1.0
2024-12-19,11.43,11.56,11.43,11.56,13542,11.2020055490992,11.3294124363593,11.2020055490992,11.3294124363593,13817.6203646361,0.0,1.0
2024-12-20,11.5134,11.58,11.39,11.39,5521,11.2837419675414,11.3490134959377,11.1628034299422,11.1628034299422,5633.36892875176,0.0,1.0
2024-12-23,11.56,11.56,11.445,11.56,6549,11.3294124363593,11.3294124363593,11.216706343783,11.3294124363593,6682.29181568468,0.0,1.0
2024-12-24,11.65,11.65,11.5566,11.5566,3869,11.4176172044624,11.4176172044624,11.3260802562309,11.3260802562309,3947.7457680385,0.0,1.0
2024-12-26,11.68,11.68,11.61,11.61,8094,11.4470187938301,11.4470187938301,11.3784150853054,11.3784150853054,8258.7372050927,0.0,1.0
2024-12-27,11.5188,11.68,11.4706,11.68,872,11.3627342376427,11.521750173253,11.3151872891537,11.521750173253,883.976813144562,0.0752,1.0
2024-12-30,11.419,11.48,11.37,11.48,6865,11.264286406539,11.3244599305603,11.2159502970793,11.3244599305603,6959.28993375854,0.0,1.0
2024-12-31,11.4657,11.48,11.41,11.48,9442,11.3103536782078,11.3244599305603,11.2554083456178,11.3244599305603,9571.68471297127,0.0,1.0
2025-01-02,11.41,11.51,11.37,11.51,71023,11.2554083456178,11.3540534669642,11.2159502970793,11.3540534669642,71998.4922017966,0.0,1.0
2025-01-03,11.49,11.49,11.42,11.43,9964,11.3343244426949,11.3343244426949,11.2652728577525,11.2751373698871,10100.8543190051,0.0,1.0
2025-01-06,11.52,11.5681,11.44,11.54,11450,11.3639179790988,11.4113662824664,11.2850018820217,11.3836470033681,11607.2643469097,0.0,1.0
2025-01-07,11.49,11.54,11.44,11.54,13318,11.3343244426949,11.3836470033681,11.2850018820217,11.3836470033681,13500.9210980038,0.0,1.0
2025-01-08,11.46,11.46,11.39,11.4,5702,11.304730906291,11.304730906291,11.2356793213486,11.2455438334832,5780.3162712733,0.0,1.0
2025-01-10,11.3249,11.36,11.31,11.36,2234,11.1714613473521,11.2060857849447,11.1567632242715,11.2060857849447,2264.68371624422,0.0,1.0
2025-01-13,11.4092,11.4092,11.33,11.35,2927,11.2546191846471,11.2546191846471,11.1764922485408,11.19622127281,2967.20198632355,0.0,1.0
2025-01-14,11.4552,11.4552,11.4552,11.4552,554,11.2999959404664,11.2999959404664,11.2999959404664,11.2999959404664,561.609122112487,0.0,1.0
2025-01-15,11.5575,11.5799,11.5575,11.5605,4929,11.4009098996037,11.4230064067853,11.4009098996037,11.4038692532441,4996.6992109972,0.0,1.0
2025-01-16,11.64,11.64,11.49,11.49,2350,11.4822921247144,11.4822921247144,11.3343244426949,11.3343244426949,2382.27696202951,0.0,1.0
2025-01-17,11.6818,11.74,11.68,11.74,3922,11.5235257854372,11.5809372460608,11.521750173253,11.5809372460608,3975.86818939563,0.0,1.0
2025-01-21,11.79,11.7957,11.69,11.69,5457,11.6302598067339,11.6358825786507,11.5316146853876,11.5316146853876,5531.95122629577,0.0,1.0
2025-01-22,11.75,11.79,11.74,11.79,9897,11.5908017581954,11.6302598067339,11.5809372460608,11.6302598067339,10032.9340822153,0.0,1.0
2025-01-23,11.817,11.817,11.755,11.755,2351,11.6568939894975,11.6568939894975,11.5957340142627,11.5957340142627,2383.29069690696,0.0,1.0
2025-01-24,11.815,11.8498,11.78,11.78,2069,11.6549210870705,11.6892495892991,11.6203952945993,11.6203952945993,2097.41746146343,0.0,1.0
2025-01-27,11.95,11.95,11.84,11.87,5562,11.7880920008881,11.7880920008881,11.6795823674071,11.709175903811,5638.39338842898,0.0,1.0
2025-01-28,11.84,11.905,11.84,11.87,2784,11.6795823674071,11.7437016962822,11.6795823674071,11.709175903811,2822.23789884687,0.0,1.0
2025-01-29,11.8467,11.93,11.8467,11.92,1573,11.6861915905373,11.7683629766188,11.6861915905373,11.7584984644842,1594.60496224358,0.0,1.0
2025-01-30,11.93,11.9466,11.88,11.88,2524,11.7683629766188,11.7847380667623,11.7190404159457,11.7190404159457,2558.66683070744,0.0,1.0
2025-01-31,11.87,11.96,11.85,11.96,22497,11.709175903811,11.7979565130227,11.6894468795418,11.7979565130227,22805.9935382033,0.0,1.0
2025-02-03,11.82,11.88,11.7,11.7,9166,11.6598533431378,11.7190404159457,11.5414791975222,11.5414791975222,9291.89388679257,0.0,1.0
2025-02-04,11.86,11.86,11.83,11.83,1809,11.6993113916764,11.6993113916764,11.6697178552725,11.6697178552725,1833.84639332399,0.0,1.0
2025-02-05,11.902,11.902,11.8,11.8,18537,11.7407423426419,11.7407423426419,11.6401243188686,11.6401243188686,18791.6034234641,0.0,1.0
2025-02-06,11.8822,11.885,11.8822,11.885,597,11.7212106086153,11.723972672013,11.7212106086153,11.723972672013,605.199721843239,0.0,1.0
2025-02-07,11.8022,11.8964,11.8022,11.89,6153,11.6422945115382,11.7352182158465,11.6422945115382,11.7289049280803,6237.51070100747,0.0,1.0
2025-02-10,11.89,11.89,11.84,11.85,2242,11.7289049280803,11.7289049280803,11.6795823674071,11.6894468795418,2272.79359526389,0.0,1.0
2025-02-11,11.96,11.96,11.865,11.865,7300,11.7979565130227,11.7979565130227,11.7042436477437,11.7042436477437,7400.26460545338,0.0,1.0
2025-02-12,11.872,11.89,11.86,11.885,3966,11.7111488062379,11.7289049280803,11.6993113916764,11.723972672013,4020.47252400385,0.0,1.0
2025-02-13,11.98,11.98,11.9,11.9,4849,11.817685537292,11.817685537292,11.7387694402149,11.7387694402149,4915.60042080046,0.0,1.0
2025-02-14,11.9101,12.005,11.91,11.99,10764,11.7487325974709,11.8423468176286,11.7486339523496,11.8275500494266,10911.8422209726,0.0,1.0
2025-02-18,11.99,12.02,11.95,11.95,4096,11.8275500494266,11.8571435858305,11.7880920008881,11.7880920008881,4152.25805807357,0.0,1.0
2025-02-19,12.0338,12.05,11.9901,12.01,4137,11.8707566125763,11.8867371222344,11.827648694548,11.8472790736959,4193.8211880494,0.0,1.0
2025-02-20,11.9997,11.9997,11.97,11.995,1494,11.8371186261972,11.8371186261972,11.8078210251574,11.832482305494,1514.51990692429,0.0,1.0
2025-02-21,12.01,12.05,11.99,11.99,4941,11.8472790736959,11.8867371222344,11.8275500494266,11.8275500494266,5008.86402952672,0.0,1.0
2025-02-24,11.967,12.035,11.967,12.02,7439,11.804861671517,11.8719403540325,11.804861671517,11.8571435858305,7541.17375342019,0.0,1.0
2025-02-25,12.0031,12.05,11.98,12.05,6661,11.840472560323,11.8867371222344,11.817685537292,11.8867371222344,6752.48801875683,0.0,1.0
2025-02-26,11.9023,11.9838,11.89,11.9838,5325,11.7410382780059,11.8214340519032,11.7289049280803,11.8214340519032,5398.13822247111,0.0,1.0
2025-02-27,11.9024,12.01,11.9024,11.9991,2446,11.7411369231272,11.8472790736959,11.7411369231272,11.8365267554692,2479.59551026561,0.0,1.0
2025-02-28,12.09,12.09,11.891,11.93,4547,11.926195170773,11.926195170773,11.7298913792938,11.7683629766188,4609.45248780772,0.0,1.0
2025-03-03,12.01,12.15,12.0,12.15,3902,11.8472790736959,11.9853822435808,11.8374145615613,11.9853822435808,3955.59349184644,0.0,1.0
2025-03-04,11.7837,11.95,11.7837,11.95,5020,11.6240451640891,11.7880920008881,11.6240451640891,11.7880920008881,5088.94908484602,0.0,1.0
2025-03-05,11.8868,11.91,11.7489,11.82,4741,11.7257482841972,11.7486339523496,11.5897166618606,11.6598533431378,4806.11705403485,0.0,1.0
2025-03-06,11.8654,11.87,11.7884,11.8098,3454,11.7046382282291,11.709175903811,11.6286814847924,11.6497915407605,3501.44026674464,0.0,1.0
2025-03-07,11.9874,12.0,11.895,11.895,3211,11.8249852762716,11.8374145615613,11.7338371841476,11.7338371841476,3255.10269152202,0.0,1.0
2025-03-10,11.837,11.96,11.83,11.85,3719,11.6766230137667,11.7979565130227,11.6697178552725,11.6894468795418,3770.08000927138,0.0,1.0
2025-03-11,11.6406,11.76,11.61,11.76,5211,11.4828839954425,11.60066627033,11.4526985883105,11.60066627033,5282.57244644075,0.0,1.0
2025-03-12,11.5424,11.59,11.5,11.54,2081,11.3860144862804,11.4329695640413,11.3441889548295,11.3836470033681,2109.58227999294,0.0,1.0
2025-03-13,11.476,11.5797,11.476,11.5797,651,11.3205141257064,11.4228091165426,11.3205141257064,11.4228091165426,659.941405226047,0.0,1.0
2025-03-14,11.66,11.67,11.6399,11.64,5651,11.5020211489837,11.5118856611183,11.4821934795931,11.4822921247144,5728.61579252286,0.0,1.0
2025-03-17,11.7451,11.78,11.65,11.65,2694,11.5859681472494,11.6203952945993,11.4921566368491,11.4921566368491,2731.00175987553,0.0,1.0
2025-03-18,11.6965,11.735,11.68,11.73,2082,11.5380266182751,11.5760049899935,11.521750173253,11.5710727339261,2110.5960148704,0.0,1.0
2025-03-19,11.7586,11.79,11.69,11.73,3312,11.5992852386312,11.6302598067339,11.5316146853876,11.5710727339261,3357.48991414541,0.0,1.0
2025-03-20,11.74,11.785,11.71,11.73,2532,11.5809372460608,11.6253275506666,11.5513437096569,11.5710727339261,2566.7767097271,0.0,1.0
2025-03-21,11.6789,11.74,11.604,11.74,14652,11.5206650769182,11.5809372460608,11.4467798810297,11.5809372460608,14853.2434245345,0.0,1.0
2025-03-24,11.805,11.805,11.73,11.73,2896,11.6450565749359,11.6450565749359,11.5710727339261,11.5710727339261,2935.77620512232,0.0,1.0
2025-03-25,11.7597,11.8,11.7597,11.8,1516,11.600370334966,11.6401243188686,11.600370334966,11.6401243188686,1536.8220742284,0.0,1.0
2025-03-26,11.806,11.8591,11.78,11.78,2746,11.6460430261494,11.6984235855843,11.6203952945993,11.6203952945993,2783.7159735034,0.0,1.0
2025-03-27,11.7575,11.785,11.75,11.785,1403,11.6451552200572,11.6723924531894,11.6377268837485,11.6723924531894,1416.53521900578,0.0476,1.0
2025-03-28,11.6059,11.76,11.6059,11.76,1457,11.4950037821359,11.6476313321602,11.4950037821359,11.6476313321602,1471.05617540371,0.0,1.0
2025-03-31,11.7317,11.7334,11.58,11.58,3079,11.6196017431551,11.621285499385,11.4693512607496,11.4693512607496,3108.70416202335,0.0,1.0
2025-04-01,11.6942,11.73,11.63,11.7,19993,11.5824600616112,11.6179179869251,11.5188735028081,11.58820464169,20185.8792826674,0.0,1.0
2025-04-02,11.745,11.75,11.68,11.69,1579,11.6327746595426,11.6377268837485,11.5683957448666,11.5783001932783,1594.23315096944,0.0,1.0
2025-04-03,11.295,11.51,11.295,11.51,5637,11.1870744810161,11.4000201218676,11.1870744810161,11.4000201218676,5691.38205954064,0.0,1.0
2025-04-04,10.59,11.0,10.59,11.0,27347,10.4888108679912,10.8948932528709,10.4888108679912,10.8948932528709,27610.8258261944,0.0,1.0
2025-04-07,10.545,10.7,10.42,10.42,8580,10.4442408501385,10.5977598005199,10.3204352449923,10.3204352449923,8662.77418322847,0.0,1.0
2025-04-08,10.3646,10.75,10.3646,10.75,9646,10.2655646007914,10.6472820425784,10.2655646007914,10.6472820425784,9739.05824841748,0.0,1.0
2025-04-09,11.0449,11.0449,10.26,10.3586,4957,10.9393642262394,10.9393642262394,10.161964070405,10.2596219317444,5004.82186786289,0.0,1.0
2025-04-10,10.7716,10.91,10.67,10.91,2079,10.6686756511477,10.8057532171656,10.5680464552848,10.8057532171656,2099.05682132073,0.0,1.0
2025-04-11,10.958,10.958,10.7373,10.76,4937,10.8532945695418,10.8532945695418,10.6347033930955,10.6571864909901,4984.62892104881,0.0,1.0
2025-04-14,11.0728,11.0728,11.02,11.03,1734,10.9669976373081,10.9669976373081,10.9147021496943,10.924606598106,1750.72848877834,0.0,1.0
2025-04-15,11.0102,11.1337,11.0102,11.1337,11045,10.9049957902508,11.0273157281353,10.9049957902508,11.0273157281353,11151.5548780605,0.0,1.0
2025-04-16,10.8425,11.01,10.8425,11.01,708,10.7388981903866,10.9047977012826,10.7388981903866,10.9047977012826,714.830317217454,0.0,1.0
2025-04-17,10.9451,11.0411,10.9451,11.01,1521,10.8405178310907,10.935600535843,10.8405178310907,10.9047977012826,1535.67360520868,0.0,1.0
2025-04-21,10.7943,10.88,10.73,10.88,1399,10.6911587490422,10.7760398719305,10.627473145755,10.7760398719305,1412.49662964296,0.0,1.0
2025-04-22,11.0322,11.0322,10.935,10.94,1067,10.9267855767566,10.9267855767566,10.8305143381949,10.8354665624007,1077.29371252969,0.0,1.0
2025-04-23,11.0884,11.205,11.045,11.19,2305,10.9824485768303,11.0979344453108,10.9394632707236,11.0830777726932,2327.23712031954,0.0,1.0
2025-04-24,11.2274,11.23,11.1723,11.1723,1147,11.120120409753,11.12269556634,11.0655468990045,11.0655468990045,1158.0654997859,0.0,1.0
2025-04-25,11.2194,11.2194,11.17,11.18,2364,11.1121968510236,11.1121968510236,11.0632688758698,11.0731733242815,2386.80631342099,0.0,1.0
2025-04-28,11.2771,11.29,11.25,11.2602,799,11.1693455183591,11.1821222568102,11.1425044631634,11.1526070005434,806.708225221394,0.0,1.0
2025-04-29,11.3391,11.3391,11.27,11.27,467,11.2307530985117,11.2307530985117,11.1623133599868,11.1623133599868,471.505308108122,0.0,1.0
2025-04-30,11.41,11.41,11.185,11.34,10011,11.3009756377506,11.3009756377506,11.0781255484874,11.2316444988687,10107.5795277739,0.0,1.0
2025-05-01,11.3821,11.4199,11.32,11.355,3640,11.273342226682,11.3107810416782,11.2118356020453,11.2465011714863,3675.11632015753,0.0,1.0
2025-05-02,11.4923,11.51,11.46,11.48,3767,11.3824892481789,11.4000201218676,11.3504978798091,11.3703067766325,3803.34153242677,0.0,1.0
2025-05-05,11.4492,11.51,11.43,11.43,3340,11.3398010755245,11.4000201218676,11.320784534574,11.320784534574,3372.22211794674,0.0,1.0
2025-05-06,11.3877,11.43,11.38,11.43,1351,11.2788887177925,11.320784534574,11.2712622925155,11.320784534574,1364.03355728924,0.0,1.0
2025-05-07,11.4054,11.445,11.4,11.4184,1953,11.2964195914813,11.3356412071916,11.2910711893389,11.3092953744165,1971.8412563922,0.0,1.0
2025-05-08,11.4666,11.55,11.46,11.46,10574,11.3570348157609,11.4396379155145,11.3504978798091,11.3504978798091,10676.0109805894,0.0,1.0
2025-05-09,11.4468,11.48,11.4468,11.48,1290,11.3374240079057,11.3703067766325,11.3374240079057,11.3703067766325,1302.44506950638,0.0,1.0
2025-05-12,11.6781,11.685,11.63,11.63,2651,11.5665138996683,11.5733479690724,11.5188735028081,11.5188735028081,2676.57510020265,0.0,1.0
2025-05-13,11.67,11.6899,11.67,11.68,8261,11.5584912964549,11.5782011487941,11.5584912964549,11.5683957448666,8340.6966815443,0.0,1.0
2025-05-14,11.5662,11.605,11.5508,11.6,8611,11.4556831219414,11.4941123817788,11.4404302713874,11.489160157573,8694.07325079024,0.0,1.0
2025-05-15,11.735,11.75,11.615,11.615,3025,11.6228702111309,11.6377268837485,11.5040168301905,11.5040168301905,3054.18320562542,0.0,1.0
2025-05-16,11.81,11.81,11.7203,11.7203,2634,11.6971535742187,11.6971535742187,11.6083106719657,11.6083106719657,2659.41109541069,0.0,1.0
2025-05-19,11.8251,11.8424,11.74,11.74,1515,11.7121092913203,11.7292439870726,11.6278224353368,11.6278224353368,1529.61572116447,0.0,1.0
2025-05-20,11.786,11.84,11.77,11.84,9243,11.6733828980306,11.7268669194538,11.6575357805719,11.7268669194538,9332.17037011429,0.0,1.0
2025-05-21,11.6237,11.77,11.62,11.77,1200,11.5126337003087,11.6575357805719,11.5089690543964,11.6575357805719,1211.57680884314,0.0,1.0
2025-05-22,11.61,11.6392,11.57,11.57,1530,11.4990646059847,11.5279855953468,11.4594468123379,11.4594468123379,1544.760431275,0.0,1.0
2025-05-23,11.5789,11.6099,11.5789,11.5799,7643,11.4682617714243,11.4989655615005,11.4682617714243,11.4692522162654,7716.73462499008,0.0,1.0
2025-05-27,11.729,11.74,11.61,11.61,2173,11.6169275420839,11.6278224353368,11.4990646059847,11.4990646059847,2193.96367134679,0.0,1.0
2025-05-28,11.6242,11.77,11.6242,11.77,4461,11.5131289227293,11.6575357805719,11.5131289227293,11.6575357805719,4504.03678687437,0.0,1.0
2025-05-29,11.6754,11.68,11.67,11.675,2595,11.5638396985972,11.5683957448666,11.5584912964549,11.5634435206607,2620.03484912329,0.0,1.0
2025-05-30,11.7039,11.7039,11.65,11.65,870,11.5920673765705,11.5920673765705,11.5386823996315,11.5386823996315,878.393186411279,0.0,1.0
2025-06-02,11.77,11.77,11.69,11.69,1126,11.6575357805719,11.6575357805719,11.5783001932783,11.5783001932783,1136.86290563114,0.0,1.0
2025-06-03,11.82,11.82,11.805,11.805,2048,11.7070580226304,11.7070580226304,11.6922013500128,11.6922013500128,2067.75775375896,0.0,1.0
2025-06-04,11.8012,11.85,11.8012,11.85,1175,11.6884376596164,11.7367713678655,11.6884376596164,11.7367713678655,1186.33562532557,0.0,1.0
2025-06-05,11.7312,11.795,11.7312,11.795,1186,11.6191065207345,11.6822969016011,11.6191065207345,11.6822969016011,1197.4417460733,0.0,1.0
2025-06-06,11.8568,11.8754,11.8201,11.8754,1901,11.7435063927854,11.7619286668312,11.7071570671145,11.7619286668312,1919.33959467568,0.0,1.0
2025-06-09,11.8905,11.9106,11.88,11.88,8308,11.7768843839329,11.7967923252404,11.7664847131006,11.7664847131006,8388.15010655732,0.0,1.0
2025-06-10,11.9137,11.95,11.91,11.91,63702,11.799862704248,11.8358158519825,11.7961980583357,11.7961980583357,64316.5548974382,0.0,1.0
2025-06-11,11.8279,11.97,11.8279,11.97,2274,11.7148825368756,11.8556247488059,11.7148825368756,11.8556247488059,2295.93805275776,0.0,1.0
2025-06-12,11.8959,11.8959,11.86,11.86,985,11.7822327860752,11.7822327860752,11.7466758162772,11.7466758162772,994.502630592077,0.0,1.0
2025-06-13,11.7859,11.8,11.7859,11.8,693,11.6732838535465,11.687249125807,11.6732838535465,11.687249125807,699.685607106912,0.0,1.0
2025-06-16,11.87,11.92,11.86,11.92,1935,11.7565802646889,11.8061025067474,11.7466758162772,11.8061025067474,1953.66760425956,0.0,1.0
2025-06-17,11.7629,11.8395,11.7629,11.8395,1458,11.6505036221996,11.7263716970332,11.6505036221996,11.7263716970332,1472.06582274441,0.0,1.0
2025-06-18,11.83,11.83,11.82,11.8295,904,11.7169624710421,11.7169624710421,11.7070580226304,11.7164672486215,912.721195995164,0.0,1.0
2025-06-20,11.8533,11.8897,11.8533,11.88,1029,11.7400398358413,11.7760920280599,11.7400398358413,11.7664847131006,1038.927113583,0.0,1.0
2025-06-23,11.9306,11.9306,11.83,11.8539,2751,11.8166012220638,11.8166012220638,11.7169624710421,11.740634102746,2777.5398342729,0.0,1.0
2025-06-24,12.0045,12.01,11.9884,11.9884,1195,11.8897950958263,11.8952425424527,11.8738489338834,11.8738489338834,1206.52857213962,0.0,1.0
2025-06-25,11.935,11.98,11.91,11.98,1699,11.8209591793649,11.8655291972176,11.7961980583357,11.8655291972176,1715.39083185375,0.0,1.0
2025-06-26,11.9854,12.0188,11.92,11.92,4612,11.8708775993599,11.903958457055,11.8061025067474,11.8061025067474,4656.49353532047,0.0,1.0
2025-06-27,11.98,12.0,11.94,12.0,1375,11.928521489116,11.9484355483633,11.8886933706215,11.9484355483633,1380.93392504931,0.0636,1.0
2025-06-30,12.04,12.04,11.975,12.03,2176,11.9882636668578,11.9882636668578,11.9235429743042,11.9783066372342,2185.3907061144,0.0,1.0
2025-07-01,12.156,12.17,11.99,11.99,4620,12.103765210492,12.1177050519651,11.9384785187396,11.9384785187396,4639.93798816568,0.0,1.0
2025-07-02,12.2145,12.2145,12.145,12.145,2108,12.1620138337903,12.1620138337903,12.092812477906,12.092812477906,2117.09724654832,0.0,1.0
2025-07-03,12.255,12.255,12.255,12.255,349,12.202339803766,12.202339803766,12.202339803766,12.202339803766,350.506138067061,0.0,1.0
2025-07-07,12.07,12.22,12.07,12.19,4011,12.0181347557287,12.1674902000833,12.0181347557287,12.1376191112124,4028.30979881658,0.0,1.0
2025-07-08,12.13,12.16,12.1,12.11,18932,12.0778769334705,12.1077480223415,12.0480058445996,12.0579628742233,19013.7025956608,0.0,1.0
2025-07-09,12.17,12.22,12.062,12.22,3370,12.1177050519651,12.1674902000833,12.0101691320298,12.1674902000833,3384.54351084812,0.0,1.0
2025-07-10,12.2299,12.28,12.2,12.2,7864,12.1773476594107,12.2272323778251,12.147576140836,12.147576140836,7897.93773570018,0.0,1.0
2025-07-11,12.1845,12.2,12.1302,12.1302,1649,12.1321427449194,12.147576140836,12.078076074063,12.078076074063,1656.11639447731,0.0,1.0
2025-07-14,12.18,12.23,12.1439,12.23,3611,12.1276620815887,12.1774472297069,12.0917172046474,12.1774472297069,3626.58356607496,0.0,1.0
2025-07-15,12.0384,12.2146,12.0384,12.2146,4445,11.986670542118,12.1621134040865,11.986670542118,12.1621134040865,4464.18276134124,0.0,1.0
2025-07-16,12.1,12.15,12.01,12.15,2003,12.0480058445996,12.0977909927178,11.9583925779869,12.0977909927178,2011.64411045365,0.0,1.0
2025-07-17,12.1688,12.185,12.13,12.14,2191,12.1165102084103,12.1326405964005,12.0778769334705,12.0878339630942,2200.4554398422,0.0,1.0
2025-07-18,12.2288,12.25,12.19,12.22,2487,12.1762523861521,12.1973612889542,12.1376191112124,12.1674902000833,2497.732852071,0.0,1.0
2025-07-21,12.2055,12.61,12.2055,12.61,2905,12.153052507129,12.5558143554051,12.153052507129,12.5558143554051,2917.536765286,0.0,1.0
2025-07-22,12.2637,12.27,12.205,12.24,1925,12.2110024195386,12.2172753482014,12.1525546556478,12.1874042593305,1933.30749506903,0.0,1.0
2025-07-23,12.36,12.3614,12.3368,12.3368,4185,12.3068886148142,12.3082825989615,12.2837883060873,12.2837883060873,4203.06071005916,0.0,1.0
2025-07-24,12.39,12.4299,12.34,12.34,4622,12.3367597036851,12.3764882518834,12.2869745555669,12.2869745555669,4641.94661932938,0.0,1.0
2025-07-25,12.4003,12.4003,12.36,12.36,1337,12.3470154441974,12.3470154441974,12.3068886148142,12.3068886148142,1342.76993293886,0.0,1.0
2025-07-28,12.3698,12.4,12.3698,12.38,3298,12.3166465038453,12.3467167333087,12.3166465038453,12.3268026740614,3312.23278895465,0.0,1.0
2025-07-29,12.3744,12.41,12.3744,12.4099,1864,12.3212267374722,12.3566737629324,12.3212267374722,12.3565741926361,1872.04424457594,0.0,1.0
2025-07-30,12.294,12.42,12.294,12.42,1928,12.2411722192982,12.366630792556,12.2411722192982,12.366630792556,1936.32044181459,0.0,1.0
2025-07-31,12.2097,12.305,12.2097,12.305,2185,12.1572344595709,12.2521249518842,12.1572344595709,12.2521249518842,2194.42954635109,0.0,1.0
2025-08-01,12.138,12.15,12.11,12.14,1826,12.0858425571695,12.0977909927178,12.0579628742233,12.0878339630942,1833.88025246548,0.0,1.0
2025-08-04,12.245,12.2567,12.22,12.22,2448,12.1923827741424,12.204032498802,12.1674902000833,12.1674902000833,2458.56454437869,0.0,1.0
2025-08-05,12.245,12.245,12.235,12.235,900,12.1923827741424,12.1923827741424,12.1824257445187,12.1824257445187,903.884023668636,0.0,1.0
2025-08-06,12.2397,12.2397,12.2,12.2,676,12.1871055484418,12.1871055484418,12.147576140836,12.147576140836,678.917333333335,0.0,1.0
2025-08-07,12.245,12.245,12.245,12.245,547,12.1923827741424,12.1923827741424,12.1923827741424,12.1923827741424,549.36062327416,0.0,1.0
2025-08-08,12.3489,12.36,12.335,12.36,2230,12.2958363119319,12.3068886148142,12.2819960407551,12.3068886148142,2239.62374753452,0.0,1.0
2025-08-11,12.3088,12.33,12.29,12.32,4995,12.2559086231412,12.2770175259433,12.2371894074487,12.2670604963196,5016.55633136093,0.0,1.0
2025-08-12,12.4396,12.44,12.3,12.3,66413,12.3861465706183,12.3865448518033,12.2471464370724,12.2471464370724,66699.6107376727,0.0,1.0
2025-08-13,12.505,12.52,12.42,12.42,2870,12.4512655443569,12.4662010887924,12.366630792556,12.366630792556,2882.3857199211,0.0,1.0
2025-08-14,12.48,12.48,12.43,12.43,6096,12.4263729702978,12.4263729702978,12.3765878221796,12.3765878221796,6122.30778698225,0.0,1.0
2025-08-15,12.4319,12.53,12.43,12.53,2914,12.3784796578081,12.476158118416,12.3765878221796,12.476158118416,2926.57560552269,0.0,1.0
2025-08-18,12.4575,12.47,12.42,12.42,2756,12.4039696536446,12.4164159406742,12.366630792556,12.366630792556,2767.89374358975,0.0,1.0
2025-08-19,12.4549,12.48,12.45,12.48,3006,12.4013808259425,12.4263729702978,12.3965018814269,12.4263729702978,3018.97263905325,0.0,1.0
2025-08-20,12.48,12.51,12.45,12.49,1775,12.4263729702978,12.4562440591687,12.3965018814269,12.4363299999214,1782.66015779093,0.0,1.0
2025-08-21,12.4371,12.47,12.34,12.34,5312,12.3836573132124,12.4164159406742,12.2869745555669,12.2869745555669,5334.92437080868,0.0,1.0
2025-08-22,12.5769,12.615,12.37,12.49,2733,12.5228565873508,12.5607928702169,12.3168456444378,12.4363299999214,2744.79448520711,0.0,1.0
2025-08-25,12.51,12.53,12.51,12.53,862,12.4562440591687,12.476158118416,12.4562440591687,12.476158118416,865.720031558186,0.0,1.0
2025-08-26,12.5396,12.5396,12.51,12.51,769,12.4857168668547,12.4857168668547,12.4562440591687,12.4562440591687,772.318682445758,0.0,1.0
2025-08-27,12.61,12.61,12.58,12.59,2028,12.5558143554051,12.5558143554051,12.5259432665342,12.5359002961578,2036.752,0.0,1.0
2025-08-28,12.6047,12.6047,12.56,12.56,1828,12.5505371297045,12.5505371297045,12.5060292072869,12.5060292072869,1835.8888836292,0.0,1.0
2025-08-29,12.5869,12.59,12.58,12.58,1177,12.5328136169745,12.5359002961578,12.5259432665342,12.5259432665342,1182.07943984221,0.0,1.0
2025-09-02,12.58,12.58,12.51,12.56,1608,12.5259432665342,12.5259432665342,12.4562440591687,12.5060292072869,1614.9394556213,0.0,1.0
2025-09-03,12.5389,12.57,12.4988,12.57,4916,12.485019874781,12.5159862369105,12.4450921859902,12.5159862369105,4937.21540039449,0.0,1.0
2025-09-04,12.6689,12.67,12.56,12.56,2955,12.6144612598883,12.6155565331469,12.5060292072869,12.5060292072869,2967.7525443787,0.0,1.0
2025-09-05,12.592,12.73,12.592,12.73,521,12.5378917020825,12.6752987108887,12.5378917020825,12.6752987108887,523.248418145958,0.0,1.0
2025-09-08,12.5642,12.59,12.54,12.54,1088,12.5102111597288,12.5359002961578,12.4861151480396,12.4861151480396,1092.6953530572,0.0,1.0
2025-09-09,12.5338,12.55,12.52,12.55,3043,12.479941789673,12.4960721776633,12.4662010887924,12.4960721776633,3056.13231558185,0.0,1.0
2025-09-10,12.5336,12.5336,12.53,12.53,605,12.4797426490805,12.4797426490805,12.476158118416,12.476158118416,607.610927021696,0.0,1.0
2025-09-11,12.6749,12.68,12.63,12.63,1783,12.6204354776625,12.6255135627705,12.5757284146523,12.5757284146523,1790.69468244576,0.0,1.0
2025-09-12,12.65,12.685,12.63,12.63,3759,12.5956424738996,12.6304920775823,12.5757284146523,12.5757284146523,3775.22227218936,0.0,1.0
2025-09-15,12.63,12.68,12.59,12.68,1775,12.5757284146523,12.6255135627705,12.5359002961578,12.6255135627705,1782.66015779093,0.0,1.0
2025-09-16,12.6209,12.655,12.62,12.64,1310,12.5666675176948,12.6006209887114,12.5657713850287,12.585685444276,1315.6534122288,0.0,1.0
2025-09-17,12.6703,12.6703,12.67,12.67,1033,12.6158552440356,12.6158552440356,12.6155565331469,12.6155565331469,1037.45799605523,0.0,1.0
2025-09-18,12.6848,12.71,12.65,12.65,2098,12.6302929369899,12.6553846516414,12.5956424738996,12.5956424738996,2107.05409072978,0.0,1.0
2025-09-19,12.6928,12.6928,12.65,12.65,4015,12.6382585606888,12.6382585606888,12.5956424738996,12.5956424738996,4032.32706114398,0.0,1.0
2025-09-22,12.7073,12.7191,12.67,12.69,3263,12.6526962536431,12.6644455485989,12.6155565331469,12.6354705923942,3277.08174358973,0.0,1.0
2025-09-23,12.7156,12.7499,12.71,12.71,2501,12.6609605882307,12.6951131998397,12.6553846516414,12.6553846516414,2511.79327021696,0.0,1.0
2025-09-24,12.7059,12.745,12.69,12.745,3901,12.6513022694957,12.6902342553242,12.6354705923942,12.6902342553242,3917.83508481264,0.0,1.0
2025-09-25,12.6643,12.675,12.6464,12.67,3999,12.6098810262614,12.6205350479587,12.5920579432351,12.6155565331469,4016.25801183433,0.0,1.0
2025-09-26,12.7365,12.74,12.7036,12.7036,1284,12.6817707801441,12.6852557405123,12.6490121526823,12.6490121526823,1289.54120710059,0.0,1.0
2025-09-29,12.675,12.74,12.6341,12.74,1372,12.675,12.74,12.6341,12.74,1372,0.0547,1.0
2025-09-30,12.7467,12.75,12.71,12.71,1684,12.7467,12.75,12.71,12.71,1684,0.0,1.0
2025-10-01,12.7676,12.78,12.7156,12.76,8557,12.7676,12.78,12.7156,12.76,8557,0.0,1.0
2025-10-02,12.7321,12.76,12.7107,12.76,1795,12.7321,12.76,12.7107,12.76,1795,0.0,1.0
2025-10-03,12.7731,12.82,12.77,12.77,5017,12.7731,12.82,12.77,12.77,5017,0.0,1.0
2025-10-06,12.75,12.84,12.72,12.84,4686,12.75,12.84,12.72,12.84,4686,0.0,1.0
2025-10-07,12.73,12.73,12.7,12.7,4581,12.73,12.73,12.7,12.7,4581,0.0,1.0
2025-10-08,12.76,12.76,12.74,12.7502,3956,12.76,12.76,12.74,12.7502,3956,0.0,1.0
2025-10-09,12.6413,12.79,12.63,12.79,2398,12.6413,12.79,12.63,12.79,2398,0.0,1.0
2025-10-10,12.4457,12.7,12.4457,12.6983,4235,12.4457,12.7,12.4457,12.6983,4235,0.0,1.0
2025-10-13,12.54,12.56,12.5,12.56,3141,12.54,12.56,12.5,12.56,3141,0.0,1.0
2025-10-14,12.6199,12.65,12.5,12.5,1434,12.6199,12.65,12.5,12.5,1434,0.0,1.0
2025-10-15,12.6298,12.71,12.61,12.69,2969,12.6298,12.71,12.61,12.69,2969,0.0,1.0
2025-10-16,12.5406,12.65,12.51,12.63,2519,12.5406,12.65,12.51,12.63,2519,0.0,1.0
2025-10-17,12.6323,12.6323,12.58,12.58,2484,12.6323,12.6323,12.58,12.58,2484,0.0,1.0
2025-10-20,12.735,12.735,12.7,12.7,1496,12.735,12.735,12.7,12.7,1496,0.0,1.0
2025-10-21,12.7354,12.74,12.711,12.711,3495,12.7354,12.74,12.711,12.711,3495,0.0,1.0
2025-10-22,12.694,12.73,12.68,12.73,2662,12.694,12.73,12.68,12.73,2662,0.0,1.0
2025-10-23,12.7283,12.74,12.72,12.72,1782,12.7283,12.74,12.72,12.72,1782,0.0,1.0
2025-10-24,12.7457,12.76,12.7457,12.76,859,12.7457,12.76,12.7457,12.76,859,0.0,1.0
2025-10-27,12.87,12.87,12.76,12.76,1205,12.87,12.87,12.76,12.76,1205,0.0,1.0
2025-10-28,12.8013,12.87,12.8013,12.87,3783,12.8013,12.87,12.8013,12.87,3783,0.0,1.0
2025-10-29,12.7077,12.7854,12.6798,12.7854,2813,12.7077,12.7854,12.6798,12.7854,2813,0.0,1.0
2025-10-30,12.7404,12.76,12.7404,12.76,1033,12.7404,12.76,12.7404,12.76,1033,0.0,1.0
2025-10-31,12.75,12.75,12.67,12.67,4469,12.75,12.75,12.67,12.67,4469,0.0,1.0
2025-11-03,12.6422,12.75,12.6216,12.75,4735,12.6422,12.75,12.6216,12.75,4735,0.0,1.0
2025-11-04,12.62,12.64,12.6053,12.64,4052,12.62,12.64,12.6053,12.64,4052,0.0,1.0
2025-11-05,12.6212,12.63,12.6,12.6,1802,12.6212,12.63,12.6,12.6,1802,0.0,1.0
2025-11-06,12.5611,12.6,12.5611,12.5808,2867,12.5611,12.6,12.5611,12.5808,2867,0.0,1.0
2025-11-07,12.5736,12.5736,12.54,12.55,3707,12.5736,12.5736,12.54,12.55,3707,0.0,1.0
2025-11-10,12.61,12.63,12.5596,12.56,1547,12.61,12.63,12.5596,12.56,1547,0.0,1.0
2025-11-11,12.7326,12.7495,12.66,12.66,2030,12.7326,12.7495,12.66,12.66,2030,0.0,1.0
2025-11-12,12.8256,12.84,12.81,12.81,1269,12.8256,12.84,12.81,12.81,1269,0.0,1.0
2025-11-13,12.7188,12.85,12.71,12.85,4508,12.7188,12.85,12.71,12.85,4508,0.0,1.0
2025-11-14,12.734,12.7602,12.65,12.65,1677,12.734,12.7602,12.65,12.65,1677,0.0,1.0
2025-11-17,12.5827,12.74,12.56,12.74,7833,12.5827,12.74,12.56,12.74,7833,0.0,1.0
2025-11-18,12.5715,12.62,12.54,12.55,3244,12.5715,12.62,12.54,12.55,3244,0.0,1.0
2025-11-19,12.5451,12.61,12.5397,12.59,21409,12.5451,12.61,12.5397,12.59,21409,0.0,1.0
2025-11-20,12.4271,12.68,12.4271,12.67,2259,12.4271,12.68,12.4271,12.67,2259,0.0,1.0
2025-11-21,12.6074,12.61,12.6074,12.61,1011,12.6074,12.61,12.6074,12.61,1011,0.0,1.0
2025-11-24,12.57,12.6106,12.57,12.6106,1886,12.57,12.6106,12.57,12.6106,1886,0.0,1.0
2025-11-25,12.715,12.715,12.715,12.715,242,12.715,12.715,12.715,12.715,242,0.0,1.0
2025-11-26,12.7746,12.81,12.7312,12.7312,3441,12.7746,12.81,12.7312,12.7312,3441,0.0,1.0