date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-09-12,12.57,12.64,12.51,12.51,52693,10.4979876975606,10.5564490451206,10.4478779710806,10.4478779710806,63093.1402361911,0.0,1.0
2022-09-13,12.36,12.4499,12.29,12.43,115897,10.3226036548806,10.3976847283898,10.2641423073205,10.3810650024406,138771.861043285,0.0,1.0
2022-09-14,12.39,12.39,12.31,12.36,106211,10.3476585181206,10.3476585181206,10.2808455494806,10.3226036548806,127174.112645438,0.0,1.0
2022-09-15,12.35,12.4,12.29,12.36,18561,10.3142520338006,10.3560101392006,10.2641423073205,10.3226036548806,22224.4278352711,0.0,1.0
2022-09-16,12.3,12.3,12.1776,12.2601,32338,10.2724939284006,10.2724939284006,10.1702700863813,10.2391709602913,38720.6264391465,0.0,1.0
2022-09-19,12.27,12.295,12.23,12.25,19583,10.2474390651605,10.2683181178605,10.2140325808405,10.2307358230005,23448.1423575302,0.0,1.0
2022-09-20,12.26,12.3,12.19,12.21,67225,10.2390874440805,10.2724939284006,10.1806260965205,10.1973293386805,80493.3549499551,0.0,1.0
2022-09-21,12.21,12.38,12.21,12.2702,26158,10.1973293386805,10.3393068970406,10.1973293386805,10.2476060975821,31320.8654337066,0.0,1.0
2022-09-22,12.1,12.17,12.05,12.07,42007,10.1054615068005,10.1639228543605,10.0637034014005,10.0804066435605,50298.0195073672,0.0,1.0
2022-09-23,12.0,12.0,11.85,11.97,35439,10.0219452960005,10.0219452960005,9.89667097980053,9.99689043276054,42433.6780375077,0.0,1.0
2022-09-26,11.91,12.01,11.8843,11.99,53971,9.94678070628053,10.0302969170805,9.92531704010493,10.0135936749205,64623.3820751805,0.0,1.0
2022-09-27,11.91,12.01,11.83,12.01,56233,9.94678070628053,10.0302969170805,9.87996773764053,10.0302969170805,67331.8382878513,0.0,1.0
2022-09-28,12.105,12.13,12.005,12.005,26728,10.1096373173405,10.1305163700405,10.0261211065405,10.0261211065405,32003.3676623637,0.0,1.0
2022-09-29,11.8458,11.92,11.75,11.92,81288,9.89316329894693,9.95513232736053,9.81315476900052,9.95513232736053,97332.0020404896,0.0,1.0
2022-09-30,11.7,11.8687,11.7,11.8687,20820,9.77139666360052,9.91228851122013,9.77139666360052,9.91228851122013,24929.2919309492,0.0,1.0
2022-10-03,11.98,11.99,11.86,11.89,42510,10.0052420538405,10.0135936749205,9.90502260088053,9.93007746412053,50900.2977898488,0.0,1.0
2022-10-04,12.2,12.2,12.11,12.15,86372,10.1889777176005,10.1889777176005,10.1138131278805,10.1472196122005,103419.442971179,0.0,1.0
2022-10-05,12.21,12.24,12.1,12.18,48924,10.1973293386805,10.2223842019205,10.1054615068005,10.1722744754405,58580.2439207378,0.0,1.0
2022-10-06,12.09,12.2,12.09,12.18,48666,10.0971098857205,10.1889777176005,10.0971098857205,10.1722744754405,58271.3218593457,0.0,1.0
2022-10-07,11.9,11.93,11.85,11.89,72142,9.93842908520053,9.96348394844053,9.89667097980053,9.93007746412053,86380.8347013705,0.0,1.0
2022-10-10,11.81,11.92,11.75,11.9,52999,9.86326449548053,9.95513232736053,9.81315476900052,9.93842908520053,63459.5361694704,0.0,1.0
2022-10-11,11.77,11.82,11.681,11.76,23243,9.82985801116052,9.87161611656053,9.75552858354852,9.82150639008053,27830.5250889074,0.0,1.0
2022-10-12,11.76,11.7692,11.7,11.7692,34434,9.82150639008053,9.82918988147413,9.77139666360052,9.82918988147413,41230.3188448752,0.0,1.0
2022-10-13,11.93,11.94,11.5136,11.72,41833,9.96348394844053,9.97183556952053,9.61572244666931,9.78809990576052,50089.676721777,0.0,1.0
2022-10-14,11.65,11.88,11.64,11.88,63604,9.72963855820052,9.92172584304053,9.72128693712052,9.92172584304053,76157.6697394856,0.0,1.0
2022-10-17,11.93,11.93,11.84,11.87,61791,9.96348394844053,9.96348394844053,9.88831935872053,9.91337422196053,73986.8337034236,0.0,1.0
2022-10-18,12.0,12.0,11.9,11.98,49729,10.0219452960005,10.0219452960005,9.93842908520053,10.0052420538405,59544.1286471746,0.0,1.0
2022-10-19,11.87,12.0054,11.81,11.81,48720,9.91337422196053,10.0264551713837,9.86326449548053,9.86326449548053,58335.9799652182,0.0,1.0
2022-10-20,11.88,12.02,11.84,11.99,50332,9.92172584304053,10.0386485381605,9.88831935872053,10.0135936749205,60266.1441627537,0.0,1.0
2022-10-21,12.0199,12.03,11.88,11.88,70425,10.0385650219497,10.0470001592405,9.92172584304053,9.92172584304053,84324.9464090827,0.0,1.0
2022-10-24,12.1,12.1,12.0,12.01,22970,10.1054615068005,10.1054615068005,10.0219452960005,10.0302969170805,27503.6424425506,0.0,1.0
2022-10-25,12.2,12.2,12.14,12.15,26166,10.1889777176005,10.1889777176005,10.1388679911205,10.1472196122005,31330.4444123544,0.0,1.0
2022-10-26,12.19,12.26,12.151,12.24,14614,10.1806260965205,10.2390874440805,10.1480547743085,10.2223842019205,17498.3992449036,0.0,1.0
2022-10-27,12.16,12.2,12.11,12.1831,30181,10.1555712332805,10.1889777176005,10.1138131278805,10.1748634779753,36137.8943212286,0.0,1.0
2022-10-28,12.31,12.31,12.24,12.25,14258,10.2808455494806,10.2808455494806,10.2223842019205,10.2307358230005,17072.1346950755,0.0,1.0
2022-10-31,12.2697,12.3336,12.25,12.26,75067,10.2471885165281,10.3005553752294,10.2307358230005,10.2390874440805,89883.1487694798,0.0,1.0
2022-11-01,12.3,12.3,12.2501,12.26,9774,10.2724939284006,10.2724939284006,10.2308193392113,10.2390874440805,11703.1171629729,0.0,1.0
2022-11-02,12.17,12.28,12.16,12.22,33803,10.1639228543605,10.2557906862405,10.1555712332805,10.2056809597605,40474.7769040287,0.0,1.0
2022-11-03,12.12,12.18,12.0901,12.1106,56564,10.1221647489605,10.1722744754405,10.0971934019313,10.1143142251453,67728.1685294051,0.0,1.0
2022-11-04,12.25,12.26,12.13,12.26,67999,10.2307358230005,10.2390874440805,10.1305163700405,10.2390874440805,81420.1211341316,0.0,1.0
2022-11-07,12.36,12.36,12.12,12.12,69746,10.3226036548806,10.3226036548806,10.1221647489605,10.1221647489605,83511.9305963483,0.0,1.0
2022-11-08,12.31,12.37,12.3,12.36,34290,10.2808455494806,10.3309552759606,10.2724939284006,10.3226036548806,41057.8972292143,0.0,1.0
2022-11-09,12.19,12.34,12.19,12.34,43575,10.1806260965205,10.3059004127206,10.1806260965205,10.3059004127206,52175.4993223398,0.0,1.0
2022-11-10,12.47,12.48,12.28,12.28,28882,10.4144714867606,10.4228231078406,10.2557906862405,10.2557906862405,34582.5076632887,0.0,1.0
2022-11-11,12.51,12.5291,12.4804,12.5101,69539,10.4478779710806,10.4638295673434,10.4231571726838,10.4479614872914,83264.074523836,0.0,1.0
2022-11-14,12.52,12.54,12.49,12.53,46679,10.4562295921606,10.4729328343206,10.4311747289206,10.4645812132406,55892.1430376931,0.0,1.0
2022-11-15,12.57,12.58,12.49,12.54,89134,10.4979876975606,10.5063393186406,10.4311747289206,10.4729328343206,106726.585349338,0.0,1.0
2022-11-16,12.57,12.62,12.55,12.61,62409,10.4979876975606,10.5397458029606,10.4812844554006,10.5313941818806,74726.8098039673,0.0,1.0
2022-11-17,12.55,12.55,12.5171,12.52,22095,10.4812844554006,10.4812844554006,10.4538076220474,10.4562295921606,26455.9416529452,0.0,1.0
2022-11-18,12.59,12.6,12.53,12.54,39731,10.5146909397206,10.5230425608006,10.4645812132406,10.4729328343206,47572.8000820623,0.0,1.0
2022-11-21,12.59,12.6,12.54,12.545,34589,10.5146909397206,10.5230425608006,10.4729328343206,10.4771086448606,41415.9115561766,0.0,1.0
2022-11-22,12.65,12.65,12.575,12.575,14523,10.5648006662006,10.5648006662006,10.5021635081006,10.5021635081006,17389.4383627845,0.0,1.0
2022-11-23,12.69,12.69,12.5,12.5,31111,10.5982071505206,10.5982071505206,10.4395263500006,10.4395263500006,37251.4505890373,0.0,1.0
2022-11-25,12.68,12.68,12.63,12.67,19281,10.5898555294406,10.5898555294406,10.5480974240406,10.5815039083606,23086.5359135749,0.0,1.0
2022-11-28,12.66,12.6883,12.635,12.6883,15193,10.5731522872806,10.596787374937,10.5522732345806,10.596787374937,18191.6778245394,0.0,1.0
2022-11-29,12.64,12.67,12.64,12.66,25564,10.5564490451206,10.5815039083606,10.5564490451206,10.5731522872806,30609.6262691058,0.0,1.0
2022-11-30,12.79,12.79,12.63,12.66,27389,10.6817233613206,10.6817233613206,10.5480974240406,10.5731522872806,32794.8307731395,0.0,1.0
2022-12-01,12.8,12.8,12.76,12.77,29452,10.6900749824006,10.6900749824006,10.6566684980806,10.6650201191606,35265.0098919459,0.0,1.0
2022-12-02,12.82,12.82,12.766,12.766,36302,10.7067782245606,10.7067782245606,10.6616794707286,10.6616794707286,43467.0103591409,0.0,1.0
2022-12-05,12.74,12.78,12.24,12.24,40818,10.6399652559206,10.6733717402406,10.2223842019205,10.2223842019205,48874.3438058348,0.0,1.0
2022-12-06,12.68,12.7746,12.65,12.77,149524,10.5898555294406,10.6688618648574,10.5648006662006,10.6650201191606,179035.900417062,0.0,1.0
2022-12-07,12.71,12.76,12.67,12.76,31370,10.6149103926806,10.6566684980806,10.5815039083606,10.6566684980806,37561.5700227605,0.0,1.0
2022-12-08,12.75,12.805,12.714,12.7396,78040,10.6483168770006,10.6942507929406,10.6182510411126,10.6396311910774,93442.9367094749,0.0,1.0
2022-12-09,12.77,12.79,12.73,12.73,105792,10.6650201191606,10.6817233613206,10.6316136348406,10.6316136348406,126672.413638759,0.0,1.0
2022-12-12,12.73,12.77,12.69,12.77,222913,10.6316136348406,10.6650201191606,10.5982071505206,10.6650201191606,266909.858415161,0.0,1.0
2022-12-13,12.8,12.8,12.7401,12.77,24296,10.6900749824006,10.6900749824006,10.6400487721314,10.6650201191606,29091.3581534265,0.0,1.0
2022-12-14,12.84,12.86,12.76,12.78,58962,10.7234814667206,10.7401847088806,10.6566684980806,10.6733717402406,70599.4673790884,0.0,1.0
2022-12-15,12.76,12.82,12.75,12.805,32878,10.6566684980806,10.7067782245606,10.6483168770006,10.6942507929406,39367.2074978743,0.0,1.0
2022-12-16,12.69,12.769,12.67,12.7399,74496,10.5982071505206,10.6641849570526,10.5815039083606,10.6398817397098,89199.449168491,0.0,1.0
2022-12-19,12.75,12.76,12.719,12.734,40063,10.6483168770006,10.6566684980806,10.6224268516526,10.6349542832726,47970.3276959468,0.0,1.0
2022-12-20,12.73,12.78,12.69,12.69,16858,10.6316136348406,10.6733717402406,10.5982071505206,10.5982071505206,20185.3027556167,0.0,1.0
2022-12-21,12.86,12.86,12.81,12.81,30359,10.7401847088806,10.7401847088806,10.6984266034806,10.6984266034806,36351.0265961423,0.0,1.0
2022-12-22,12.66,12.6899,12.57,12.65,21250,10.626435629771,10.6515328197655,10.5508922485167,10.6180419207427,25316.5792720091,0.0638,1.0
2022-12-23,12.73,12.73,12.62,12.64,37195,10.6851915929688,10.6851915929688,10.5928607936579,10.6096482117145,44312.9489892884,0.0,1.0
2022-12-27,12.71,12.7299,12.64,12.64,18382,10.6684041749122,10.6851076558785,10.6096482117145,10.6096482117145,21899.7345966153,0.0,1.0
2022-12-28,12.64,12.71,12.625,12.65,70324,10.6096482117145,10.6684041749122,10.5970576481721,10.6180419207427,83781.7939164598,0.0,1.0
2022-12-29,12.755,12.755,12.74,12.74,28861,10.7061758655394,10.7061758655394,10.693585301997,10.693585301997,34384.0844409157,0.0,1.0
2022-12-30,12.69,12.69,12.61,12.68,206074,10.6516167568557,10.6516167568557,10.5844670846297,10.6432230478275,245510.059148237,0.0,1.0
2023-01-03,12.68,12.84,12.62,12.74,43714,10.6432230478275,10.7775223922796,10.5928607936579,10.693585301997,52079.4798257228,0.0,1.0
2023-01-04,12.76,12.79,12.7,12.72,51871,10.7103727200535,10.7355538471383,10.660010465884,10.6767978839405,61797.4721608655,0.0,1.0
2023-01-05,12.72,12.74,12.68,12.6818,21533,10.6767978839405,10.693585301997,10.6432230478275,10.6447339154526,25653.7365394906,0.0,1.0
2023-01-06,12.89,12.9099,12.72,12.72,42120,10.8194909374208,10.8361944183871,10.6767978839405,10.6767978839405,50180.4385382133,0.0,1.0
2023-01-09,12.85,12.98,12.85,12.9,29973,10.7859161013078,10.8950343186751,10.7859161013078,10.8278846464491,35708.8861421145,0.0,1.0
2023-01-10,12.89,12.92,12.85,12.89,16211,10.8194909374208,10.8446720645056,10.7859161013078,10.8194909374208,19313.2737213432,0.0,1.0
2023-01-11,12.99,12.99,12.9001,12.9001,30282,10.9034280277034,10.9034280277034,10.8279685835394,10.8279685835394,36077.0189889403,0.0,1.0
2023-01-12,13.07,13.08,12.95,12.95,37166,10.9705776999294,10.9789714089577,10.8698531915904,10.8698531915904,44278.3993046352,0.0,1.0
2023-01-13,13.06,13.11,13.03,13.03,42258,10.9621839909012,11.0041525360424,10.9370028638164,10.9370028638164,50344.8473824265,0.0,1.0
2023-01-17,13.13,13.13,13.08,13.1299,30787,11.020939954099,11.020939954099,10.9789714089577,11.0208560170087,36678.6600492868,0.0,1.0
2023-01-18,13.05,13.15,12.98,13.12,78163,10.9537902818729,11.0377273721555,10.8950343186751,11.0125462450707,93120.9310888499,0.0,1.0
2023-01-19,12.95,13.02,12.91,12.99,54234,10.8698531915904,10.9286091547882,10.8362783554773,10.9034280277034,64612.6757759127,0.0,1.0
2023-01-20,13.1,13.13,12.99,12.99,100750,10.9957588270142,11.020939954099,10.9034280277034,10.9034280277034,120030.369960232,0.0,1.0
2023-01-23,13.2,13.2,13.14,13.189,301669,11.0796959172967,11.0796959172967,11.0293336631272,11.0704628373657,359398.92481919,0.0,1.0
2023-01-24,13.2,13.26,13.1,13.1,258475,11.0796959172967,11.1300581714663,10.9957588270142,10.9957588270142,307938.956580358,0.0,1.0
2023-01-25,13.2045,13.22,13.08,13.08,102864,11.0834730863595,11.0964833353533,10.9789714089577,10.9789714089577,122548.922834633,0.0,1.0
2023-01-26,13.15,13.22,13.15,13.18,33514,11.0929579775614,11.1520079439819,11.0929579775614,11.1182651060273,39728.7270799598,0.0658,1.0
2023-01-27,13.24,13.26,13.18,13.18,64497,11.1688793629591,11.1857507819364,11.1182651060273,11.1182651060273,76457.1137577186,0.0,1.0
2023-01-30,13.1095,13.14,13.06,13.06,97434,11.0587933541324,11.0845222680727,11.0170365921636,11.0170365921636,115501.843835675,0.0,1.0
2023-01-31,13.22,13.22,13.1,13.17,123542,11.1520079439819,11.1520079439819,11.0507794301182,11.1098293965387,146451.22638039,0.0,1.0
2023-02-01,13.31,13.32,13.15,13.23,40570,11.2279293293796,11.2363650388683,11.0929579775614,11.1604436534705,48093.1687543706,0.0,1.0
2023-02-02,13.27,13.3,13.235,13.27,39010,11.1941864914251,11.219493619891,11.1646615082148,11.1941864914251,46243.8874317966,0.0,1.0
2023-02-03,13.29,13.3399,13.21,13.24,68250,11.2110579104023,11.2531521007507,11.1435722344932,11.1688793629591,80906.0578626029,0.0,1.0
2023-02-06,13.25,13.25,13.17,13.25,24976,11.1773150724478,11.1773150724478,11.1098293965387,11.1773150724478,29607.4681491041,0.0,1.0
2023-02-07,13.32,13.32,13.18,13.18,62884,11.2363650388683,11.2363650388683,11.1182651060273,11.1182651060273,74545.0042876466,0.0,1.0
2023-02-08,13.27,13.32,13.25,13.32,33706,11.1941864914251,11.2363650388683,11.1773150724478,11.2363650388683,39956.3309350458,0.0,1.0
2023-02-09,13.23,13.29,13.15,13.29,81704,11.1604436534705,11.2110579104023,11.0929579775614,11.2110579104023,96854.9238330561,0.0,1.0
2023-02-10,13.22,13.22,13.15,13.18,14562,11.1520079439819,11.1520079439819,11.0929579775614,11.1182651060273,17262.329884179,0.0,1.0
2023-02-13,13.28,13.28,13.17,13.17,53993,11.2026222009137,11.2026222009137,11.1098293965387,11.1098293965387,64005.2861857216,0.0,1.0
2023-02-14,13.29,13.29,13.2,13.2,79037,11.2110579104023,11.2110579104023,11.1351365250046,11.1351365250046,93693.3640335025,0.0,1.0
2023-02-15,13.33,13.33,13.26,13.29,15212,11.2448007483569,11.2448007483569,11.1857507819364,11.2110579104023,18032.8637685848,0.0,1.0
2023-02-16,13.3,13.34,13.2799,13.32,94834,11.219493619891,11.2532364578455,11.2025378438188,11.2363650388683,112419.708298052,0.0,1.0
2023-02-17,13.24,13.24,13.1366,13.1366,36370,11.1688793629591,11.1688793629591,11.0816541268466,11.0816541268466,43114.3344243643,0.0,1.0
2023-02-21,13.17,13.27,13.14,13.26,116075,11.1098293965387,11.1941864914251,11.0845222680727,11.1857507819364,137599.570203686,0.0,1.0
2023-02-22,13.18,13.19,13.12,13.12,252095,11.1182651060273,11.1267008155159,11.0676508490955,11.0676508490955,298842.676291177,0.0,1.0
2023-02-23,13.15,13.2,13.07,13.2,60789,11.1482962318069,11.1906851908632,11.0804738973168,11.1906851908632,71703.8131548141,0.0656,1.0
2023-02-24,13.14,13.16,13.09,13.09,42175,11.1398184399956,11.1567740236181,11.0974294809393,11.0974294809393,49747.624073505,0.0,1.0
2023-02-27,13.08,13.16,13.08,13.16,68411,11.088951689128,11.1567740236181,11.088951689128,11.1567740236181,80694.3618374052,0.0,1.0
2023-02-28,13.12,13.15,13.07,13.07,41363,11.1228628563731,11.1482962318069,11.0804738973168,11.0804738973168,48789.8274938324,0.0,1.0
2023-03-01,13.1,13.119,13.07,13.07,13739,11.1059072727506,11.122015077192,11.0804738973168,11.0804738973168,16205.8709459605,0.0,1.0
2023-03-02,13.18,13.18,13.07,13.1,41394,11.1737296072406,11.1737296072406,11.0804738973168,11.1059072727506,48826.3936194113,0.0,1.0
2023-03-03,13.24,13.24,13.14,13.2,80270,11.2245963581082,11.2245963581082,11.1398184399956,11.1906851908632,94682.6741998873,0.0,1.0
2023-03-06,13.23,13.26,13.21,13.26,29509,11.2161185662969,11.2415519417307,11.1991629826744,11.2415519417307,34807.4128935403,0.0,1.0
2023-03-07,13.16,13.32,13.16,13.32,63204,11.1567740236181,11.2924186925983,11.1567740236181,11.2924186925983,74552.4322926334,0.0,1.0
2023-03-08,13.18,13.18,13.12,13.12,54370,11.1737296072406,11.1737296072406,11.1228628563731,11.1228628563731,64132.2660551624,0.0,1.0
2023-03-09,13.13,13.24,13.07,13.18,72072,11.1313406481843,11.2245963581082,11.0804738973168,11.1737296072406,85012.7033129974,0.0,1.0
2023-03-10,12.92,13.1,12.88,13.1,32775,10.9533070201479,11.1059072727506,10.9193958529028,11.1059072727506,38659.8311561144,0.0,1.0
2023-03-13,12.985,13.03,12.83,12.95,24206,11.0084126669211,11.0465627300717,10.8770068938465,10.9787403955817,28552.2463147186,0.0,1.0
2023-03-14,13.14,13.14,13.05,13.06,50115,11.1398184399956,11.1398184399956,11.0635183136943,11.0719961055055,59113.270431386,0.0,1.0
2023-03-15,13.1,13.1,12.98,13.05,20954,11.1059072727506,11.1059072727506,11.0041737710154,11.0635183136943,24716.3417862767,0.0,1.0
2023-03-16,13.17,13.17,13.0001,13.06,42954,11.1652518154294,11.1652518154294,11.0212141325561,11.0719961055055,50666.4954227227,0.0,1.0
2023-03-17,13.07,13.1,13.01,13.0601,88157,11.0804738973168,11.1059072727506,11.0296071464492,11.0720808834236,103985.804278553,0.0,1.0
2023-03-20,13.1,13.1026,13.0,13.01,295065,11.1059072727506,11.1081114986215,11.021129354638,11.0296071464492,348044.64012445,0.0,1.0
2023-03-21,13.18,13.19,13.101,13.145,42989,11.1737296072406,11.1822073990519,11.1067550519317,11.1440573359012,50707.7797580537,0.0,1.0
2023-03-22,13.11,13.21,13.04,13.18,43965,11.1143850645618,11.1991629826744,11.055040521883,11.1737296072406,51859.0229375614,0.0,1.0
2023-03-23,13.06,13.1193,13.03,13.1,26424,11.1276951977055,11.1782214094378,11.1021338764244,11.1617769594136,31012.4813691121,0.0657,1.0
2023-03-24,13.08,13.08,12.95,12.98,76423,11.1447360785596,11.1447360785596,11.0339703530081,11.0595316742892,89693.7202418879,0.0,1.0
2023-03-27,13.06,13.12,13.05,13.1,73092,11.1276951977055,11.1788178402677,11.1191747572785,11.1617769594136,85784.2979197374,0.0,1.0
2023-03-28,13.1,13.1,13.03,13.06,39974,11.1617769594136,11.1617769594136,11.1021338764244,11.1276951977055,46915.4151623104,0.0,1.0
2023-03-29,13.17,13.19,13.13,13.18,48924,11.2214200424029,11.2384609232569,11.1873382806947,11.2299404828299,57419.5670035739,0.0,1.0
2023-03-30,13.24,13.24,13.15,13.18,87628,11.2810631253921,11.2810631253921,11.2043791615488,11.2299404828299,102844.44888785,0.0,1.0
2023-03-31,13.24,13.95,13.16,13.95,75444,11.2810631253921,11.8860143957115,11.2128996019758,11.8860143957115,88544.7186047265,0.0,1.0
2023-04-03,13.26,13.27,13.2,13.27,25930,11.2981040062462,11.3066244466732,11.246981363684,11.3066244466732,30432.6991334043,0.0,1.0
2023-04-04,13.3,13.89,13.23,13.89,213859,11.3321857679543,11.8348917531493,11.2725426849651,11.8348917531493,250995.241186684,0.0,1.0
2023-04-05,13.25,13.34,13.1701,13.34,104175,11.2895835658191,11.3662675296624,11.2215052468071,11.3662675296624,122264.806487559,0.0,1.0
2023-04-06,13.3,13.3,13.22,13.2325,64620,11.3321857679543,11.3321857679543,11.264022244538,11.2746727950718,75841.1499421747,0.0,1.0
2023-04-10,13.22,13.65,13.21,13.35,51453,11.264022244538,11.6304011829005,11.255501804111,11.3747879700895,60387.7234288877,0.0,1.0
2023-04-11,13.29,13.2985,13.25,13.26,36969,11.3236653275273,11.3309077018902,11.2895835658191,11.2981040062462,43388.6021697965,0.0,1.0
2023-04-12,13.29,13.33,13.26,13.33,77922,11.3236653275273,11.3577470892354,11.2981040062462,11.3577470892354,91453.0189692683,0.0,1.0
2023-04-13,13.35,13.35,13.27,13.3141,88945,11.3747879700895,11.3747879700895,11.3066244466732,11.3441995889564,104390.143633654,0.0,1.0
2023-04-14,13.36,13.36,13.26,13.3,70817,11.3833084105165,11.3833084105165,11.2981040062462,11.3321857679543,83114.2481500307,0.0,1.0
2023-04-17,13.32,13.38,13.32,13.38,73516,11.3492266488084,11.4003492913706,11.3492266488084,11.4003492913706,86281.9247779155,0.0,1.0
2023-04-18,13.4,13.4,13.31,13.375,72946,11.4173901722246,11.4173901722246,11.3407062083813,11.3960890711571,85612.9452751763,0.0,1.0
2023-04-19,13.39,13.39,13.33,13.352,50981,11.4088697317976,11.4088697317976,11.3577470892354,11.3764920581749,59833.7614546891,0.0,1.0
2023-04-20,13.24,13.32,13.24,13.32,32064,11.3378944630404,11.406401378225,11.3378944630404,11.406401378225,37443.2273455964,0.0667,1.0
2023-04-21,13.31,13.31,13.23,13.23,42098,11.3978380138269,11.3978380138269,11.3293310986424,11.3293310986424,49160.5846056297,0.0,1.0
2023-04-24,13.32,13.33,13.27,13.32,45664,11.406401378225,11.414964742623,11.3635845562346,11.406401378225,53324.8357506644,0.0,1.0
2023-04-25,13.27,13.39,13.23,13.39,90851,11.3635845562346,11.4663449290114,11.3293310986424,11.4663449290114,106092.647441828,0.0,1.0
2023-04-26,13.22,13.36,13.22,13.36,100667,11.3207677342443,11.4406548358172,11.3207677342443,11.4406548358172,117555.431861251,0.0,1.0
2023-04-27,13.32,13.32,13.23,13.23,16937,11.406401378225,11.406401378225,11.3293310986424,11.3293310986424,19778.4412909295,0.0,1.0
2023-04-28,13.29,13.34,13.26,13.26,34587,11.3807112850308,11.4235281070211,11.3550211918366,11.3550211918366,40389.4992578011,0.0,1.0
2023-05-01,13.39,13.5,13.34,13.5,30449,11.4663449290114,11.5605419373902,11.4235281070211,11.5605419373902,35557.2863474945,0.0,1.0
2023-05-02,13.32,13.36,13.28,13.36,75481,11.406401378225,11.4406548358172,11.3721479206327,11.4406548358172,88144.0944134526,0.0,1.0
2023-05-03,13.35,13.35,13.26,13.3345,66289,11.4320914714192,11.4320914714192,11.3550211918366,11.4188182566021,77409.9955561447,0.0,1.0
2023-05-04,13.31,13.36,13.25,13.36,91527,11.3978380138269,11.4406548358172,11.3464578274385,11.4406548358172,106882.056800786,0.0,1.0
2023-05-05,13.3,13.48,13.3,13.48,88298,11.3892746494288,11.543415208594,11.3892746494288,11.543415208594,103111.342569906,0.0,1.0
2023-05-08,13.38,13.41,13.35,13.41,66476,11.4577815646134,11.4834716578076,11.4320914714192,11.4834716578076,77628.3676717144,0.0,1.0
2023-05-09,13.36,13.39,13.314,13.39,88615,11.4406548358172,11.4663449290114,11.4012633595861,11.4663449290114,103481.524177583,0.0,1.0
2023-05-10,13.37,13.42,13.32,13.42,65620,11.4492182002153,11.4920350222056,11.406401378225,11.4920350222056,76628.7605544544,0.0,1.0
2023-05-11,13.41,13.41,13.32,13.32,68571,11.4834716578076,11.4834716578076,11.406401378225,11.406401378225,80074.8360252892,0.0,1.0
2023-05-12,13.39,13.47,13.31,13.47,43077,11.4663449290114,11.534851844196,11.3978380138269,11.534851844196,50303.82685773,0.0,1.0
2023-05-15,13.44,13.47,13.36,13.47,175042,11.5091617510018,11.534851844196,11.4406548358172,11.534851844196,204407.977826467,0.0,1.0
2023-05-16,13.35,13.415,13.33,13.35,63403,11.4320914714192,11.4877533400066,11.414964742623,11.4320914714192,74039.8248313633,0.0,1.0
2023-05-17,13.38,13.39,13.36,13.36,71863,11.4577815646134,11.4663449290114,11.4406548358172,11.4406548358172,83919.1194715749,0.0,1.0
2023-05-18,13.355,13.51,13.35,13.51,91103,11.4363731536182,11.5691053017882,11.4320914714192,11.5691053017882,106386.924303451,0.0,1.0
2023-05-19,13.42,13.43,13.36,13.37,64422,11.4920350222056,11.5005983866037,11.4406548358172,11.4492182002153,75229.77769642,0.0,1.0
2023-05-22,13.45,13.45,13.38,13.38,55028,11.5177251153998,11.5177251153998,11.4577815646134,11.4577815646134,64259.7902436838,0.0,1.0
2023-05-23,13.42,13.4498,13.39,13.4498,54125,11.4920350222056,11.5175538481119,11.4663449290114,11.5175538481119,63205.2981562002,0.0,1.0
2023-05-24,13.4,13.4,13.33,13.375,59390,11.4749082934095,11.4749082934095,11.414964742623,11.4534998824143,69353.5825865445,0.0,1.0
2023-05-25,13.34,13.34,13.28,13.3,98184,11.4808170148442,11.4808170148442,11.4291791572062,11.4463917764188,114083.741453811,0.0669,1.0
2023-05-26,13.31,13.35,13.31,13.35,70920,11.4549980860252,11.4894233244505,11.4549980860252,11.4894233244505,82404.6580288467,0.0,1.0
2023-05-30,13.36,13.3731,13.26,13.26,373947,11.4980296340568,11.5093038996411,11.4119665379935,11.4119665379935,434503.308741022,0.0,1.0
2023-05-31,13.31,13.36,13.31,13.36,59355,11.4549980860252,11.4980296340568,11.4549980860252,11.4980296340568,68966.8426015538,0.0,1.0
2023-06-01,13.33,13.399,13.321,13.321,160113,11.4722107052378,11.5315942415215,11.4644650265921,11.4644650265921,186041.413014281,0.0,1.0
2023-06-02,13.45,13.47,13.39,13.47,89272,11.5754864205138,11.5926990397264,11.5238485628758,11.5926990397264,103728.548104219,0.0,1.0
2023-06-05,13.48,13.48,13.41,13.46,75638,11.6013053493328,11.6013053493328,11.5410611820885,11.5840927301201,87886.6825153118,0.0,1.0
2023-06-06,13.48,13.49,13.4,13.49,174258,11.6013053493328,11.6099116589391,11.5324548724821,11.6099116589391,202477.029029763,0.0,1.0
2023-06-07,13.45,13.47,13.42,13.45,499285,11.5754864205138,11.5926990397264,11.5496674916948,11.5754864205138,580138.320416424,0.0,1.0
2023-06-08,13.53,13.57,13.4301,13.57,76730,11.6443368973644,11.6787621357897,11.5583598643972,11.6787621357897,89155.5190433367,0.0,1.0
2023-06-09,13.48,13.5,13.42,13.5,210555,11.6013053493328,11.6185179685454,11.5496674916948,11.6185179685454,244651.900328029,0.0,1.0
2023-06-12,13.45,13.52,13.43,13.47,96305,11.5754864205138,11.6357305877581,11.5582738013011,11.5926990397264,111900.459552568,0.0,1.0
2023-06-13,13.53,13.53,13.44,13.46,54951,11.6443368973644,11.6443368973644,11.5668801109075,11.5840927301201,63849.6667138068,0.0,1.0
2023-06-14,13.53,13.53,13.47,13.53,175139,11.6443368973644,11.6443368973644,11.5926990397264,11.6443368973644,203500.696594956,0.0,1.0
2023-06-15,13.54,13.56,13.47,13.47,67105,11.6529432069708,11.6701558261834,11.5926990397264,11.5926990397264,77971.8637482481,0.0,1.0
2023-06-16,13.51,13.52,13.45,13.5,98562,11.6271242781518,11.6357305877581,11.5754864205138,11.6185179685454,114522.954098127,0.0,1.0
2023-06-20,13.54,13.64,13.47,13.64,63791,11.6529432069708,11.7390063030341,11.5926990397264,11.7390063030341,74121.2005121003,0.0,1.0
2023-06-21,13.54,13.5499,13.47,13.47,85772,11.6529432069708,11.661463453481,11.5926990397264,11.5926990397264,99661.7643605504,0.0,1.0
2023-06-22,13.49,13.4999,13.4199,13.4862,83320,11.6679181856858,11.6764810018487,11.6072865278046,11.6646314481687,96331.3919512143,0.0674,1.0
2023-06-23,13.45,13.47,13.4,13.4,86213,11.6333209486637,11.6506195671747,11.5900744023862,11.5900744023862,99676.1677183158,0.0,1.0
2023-06-26,13.4,13.4726,13.4,13.4,107530,11.5900744023862,11.6528683875812,11.5900744023862,11.5900744023862,124322.066448801,0.0,1.0
2023-06-27,13.46,13.46,13.38,13.39,139323,11.6419702579192,11.6419702579192,11.5727757838751,11.5814250931306,161079.915036235,0.0,1.0
2023-06-28,13.47,13.47,13.41,13.455,37830,11.6506195671747,11.6506195671747,11.5987237116417,11.6376456032915,43737.5967056464,0.0,1.0
2023-06-29,13.51,13.53,13.42,13.53,47164,11.6852168041968,11.7025154227078,11.6073730208972,11.7025154227078,54529.2099134311,0.0,1.0
2023-06-30,13.5,13.51,13.45,13.4601,115666,11.6765674949413,11.6852168041968,11.6333209486637,11.6420567510118,133728.597952822,0.0,1.0
2023-07-03,13.51,13.53,13.37,13.37,54092,11.6852168041968,11.7025154227078,11.5641264746196,11.5641264746196,62539.0980967966,0.0,1.0
2023-07-05,13.51,13.52,13.45,13.45,56787,11.6852168041968,11.6938661134523,11.6333209486637,11.6333209486637,65654.9538494193,0.0,1.0
2023-07-06,13.5,13.5,13.42,13.48,168252,11.6765674949413,11.6765674949413,11.6073730208972,11.6592688764303,194526.516545556,0.0,1.0
2023-07-07,13.41,13.5099,13.38,13.38,109451,11.5987237116417,11.6851303111042,11.5727757838751,11.5727757838751,126543.053053917,0.0,1.0
2023-07-10,13.5,13.51,13.36,13.36,67362,11.6765674949413,11.6852168041968,11.5554771653641,11.5554771653641,77881.3637136066,0.0,1.0
2023-07-11,13.58,13.58,13.43,13.58,254330,11.7457619689854,11.7457619689854,11.6160223301527,11.7457619689854,294046.602435818,0.0,1.0
2023-07-12,13.55,13.56,13.42,13.42,64781,11.7198140412188,11.7284633504744,11.6073730208972,11.6073730208972,74897.3103935628,0.0,1.0
2023-07-13,13.56,13.56,13.4,13.4,61140,11.7284633504744,11.7284633504744,11.5900744023862,11.5900744023862,70687.7256828761,0.0,1.0
2023-07-14,13.58,13.68,13.53,13.68,103281,11.7457619689854,11.8322550615405,11.7025154227078,11.8322550615405,119409.535431029,0.0,1.0
2023-07-17,13.57,13.58,13.51,13.54,85877,11.7371126597299,11.7457619689854,11.6852168041968,11.7111647319633,99287.6973907156,0.0,1.0
2023-07-18,13.58,13.58,13.492,13.55,387900,11.7457619689854,11.7457619689854,11.6696480475369,11.7198140412188,448475.119273596,0.0,1.0
2023-07-19,13.6,13.6585,13.5201,13.63,79221,11.7630605874964,11.8136590466411,11.6939526065449,11.7890085152629,91592.2851868359,0.0,1.0
2023-07-20,13.49,13.5,13.44,13.48,45120,11.7264740093456,11.7351667254385,11.683010428881,11.7177812932527,51905.525865227,0.0677,1.0
2023-07-21,13.53,13.53,13.45,13.45,69548,11.7612448737173,11.7612448737173,11.6917031449739,11.6917031449739,80007.2143810904,0.0,1.0
2023-07-24,13.5,13.52,13.4731,13.49,60800,11.7351667254385,11.7525521576243,11.7117833191486,11.7264740093456,69943.6164141358,0.0,1.0
2023-07-25,13.51,13.51,13.4151,13.5081,54205,11.7438594415314,11.7438594415314,11.6613655658096,11.7422078254738,62356.8047323723,0.0,1.0
2023-07-26,13.49,13.51,13.45,13.4673,72954,11.7264740093456,11.7438594415314,11.6917031449739,11.7067415438147,83925.4373663956,0.0,1.0
2023-07-27,13.48,13.53,13.432,13.47,62341,11.7177812932527,11.7612448737173,11.6760562560067,11.7090885771597,71716.3649814741,0.0,1.0
2023-07-28,13.52,13.52,13.4601,13.51,58019,11.7525521576243,11.7525521576243,11.7004827882278,11.7438594415314,66744.3861962459,0.0,1.0
2023-07-31,13.52,13.529,13.41,13.41,63759,11.7525521576243,11.760375602108,11.6569322806022,11.6569322806022,73347.6157721858,0.0,1.0
2023-08-01,13.51,13.52,13.45,13.51,77091,11.7438594415314,11.7525521576243,11.6917031449739,11.7438594415314,88684.5942924695,0.0,1.0
2023-08-02,13.45,13.49,13.41,13.41,84325,11.6917031449739,11.7264740093456,11.6569322806022,11.6569322806022,97006.5041796382,0.0,1.0
2023-08-03,13.48,13.48,13.37,13.37,42937,11.7177812932527,11.7177812932527,11.6221614162306,11.6221614162306,49394.2279271996,0.0,1.0
2023-08-04,13.48,13.55,13.4217,13.55,71731,11.7177812932527,11.7786303059031,11.667102758431,11.7786303059031,82518.5123191177,0.0,1.0
2023-08-07,13.44,13.52,13.4001,13.52,117614,11.683010428881,11.7525521576243,11.6483264916703,11.7525521576243,135301.784554805,0.0,1.0
2023-08-08,13.46,13.485,13.39,13.425,75860,11.7003958610668,11.7221276512991,11.6395468484164,11.6699713547416,87268.4661377689,0.0,1.0
2023-08-09,13.47,13.48,13.41,13.41,100384,11.7090885771597,11.7177812932527,11.6569322806022,11.6569322806022,115480.591942708,0.0,1.0
2023-08-10,13.5,13.51,13.33,13.33,192783,11.7351667254385,11.7438594415314,11.5873905518589,11.5873905518589,221775.33228892,0.0,1.0
2023-08-11,13.48,13.49,13.42,13.47,77679,11.7177812932527,11.7264740093456,11.6656249966952,11.7090885771597,89361.0226880532,0.0,1.0
2023-08-14,13.5,14.695,13.43,14.695,71526,11.7351667254385,12.7739462985421,11.6743177127881,12.7739462985421,82282.6826914058,0.0,1.0
2023-08-15,13.49,13.49,13.4,13.4,127643,11.7264740093456,11.7264740093456,11.6482395645093,11.6482395645093,146839.030097854,0.0,1.0
2023-08-16,13.46,13.77,13.4201,13.77,113408,11.7003958610668,11.9698700599473,11.6657119238561,11.9698700599473,130463.250827209,0.0,1.0
2023-08-17,13.4,13.48,13.4,13.48,73911,11.6482395645093,11.7177812932527,11.6482395645093,11.7177812932527,85026.3590918618,0.0,1.0
2023-08-18,13.45,13.46,13.37,13.3701,91048,11.6917031449739,11.7003958610668,11.6221614162306,11.6222483433915,104740.565580168,0.0,1.0
2023-08-21,13.47,13.47,13.38,13.4,43741,11.7090885771597,11.7090885771597,11.6308541323235,11.6482395645093,50319.1402232027,0.0,1.0
2023-08-22,13.45,13.46,13.4135,13.42,106329,11.6917031449739,11.7003958610668,11.6599747312348,11.6656249966952,122319.651146359,0.0,1.0
2023-08-23,13.49,13.5,13.45,13.48,75056,11.7264740093456,11.7351667254385,11.6917031449739,11.7177812932527,86343.5538417659,0.0,1.0
2023-08-24,13.42,13.42,13.35,13.42,72689,11.7239531216786,11.7239531216786,11.662799863965,11.7239531216786,83204.5616248876,0.0671,1.0
2023-08-25,13.41,13.42,13.36,13.39,19758,11.7152169420053,11.7239531216786,11.6715360436383,11.6977445826585,22616.2930922769,0.0,1.0
2023-08-28,13.45,13.47,13.39,13.47,60092,11.7501616606988,11.7676340200455,11.6977445826585,11.7676340200455,68785.2153305551,0.0,1.0
2023-08-29,13.49,13.49,13.4001,13.4507,84990,11.7851063793923,11.7851063793923,11.7065681241286,11.7507731932759,97285.0870489232,0.0,1.0
2023-08-30,13.49,13.49,13.38,13.38,75745,11.7851063793923,11.7851063793923,11.6890084029851,11.6890084029851,86702.6581776761,0.0,1.0
2023-08-31,13.48,13.49,13.44,13.45,70729,11.7763701997189,11.7851063793923,11.7414254810254,11.7501616606988,80961.018024277,0.0,1.0
2023-09-01,13.51,13.51,13.4535,13.47,44338,11.8025787387391,11.8025787387391,11.7532193235845,11.7676340200455,50752.1613080968,0.0,1.0
2023-09-05,13.42,13.49,13.42,13.46,80935,11.7239531216786,11.7851063793923,11.7239531216786,11.7588978403722,92643.4700588848,0.0,1.0
2023-09-06,13.49,13.5,13.36,13.36,70361,11.7851063793923,11.7938425590657,11.6715360436383,11.6715360436383,80539.7812666112,0.0,1.0
2023-09-07,13.47,13.48,13.4233,13.4354,51508,11.7676340200455,11.7763701997189,11.7268360609709,11.7374068383756,58959.4100919632,0.0,1.0
2023-09-08,13.48,13.48,13.44,13.4799,24783,11.7763701997189,11.7763701997189,11.7414254810254,11.7762828379222,28368.2352315975,0.0,1.0
2023-09-11,13.5,13.51,13.44,13.4719,85698,11.7938425590657,11.8025787387391,11.7414254810254,11.7692938941835,98095.5099413885,0.0,1.0
2023-09-12,13.51,13.51,13.45,13.453,56893,11.8025787387391,11.8025787387391,11.7501616606988,11.7527825146008,65123.43166813,0.0,1.0
2023-09-13,13.48,13.5,13.44,13.44,65155,11.7763701997189,11.7938425590657,11.7414254810254,11.7414254810254,74580.6547437652,0.0,1.0
2023-09-14,13.48,13.52,13.48,13.51,65184,11.7763701997189,11.8113149184125,11.7763701997189,11.8025787387391,74613.8500317334,0.0,1.0
2023-09-15,13.44,13.495,13.44,13.46,93274,11.7414254810254,11.789474469229,11.7414254810254,11.7588978403722,106767.49275681,0.0,1.0
2023-09-18,13.5,13.5,13.45,13.45,61225,11.7938425590657,11.7938425590657,11.7501616606988,11.7501616606988,70082.1208915203,0.0,1.0
2023-09-19,13.49,13.49,13.43,13.44,53042,11.7851063793923,11.7851063793923,11.732689301352,11.7414254810254,60715.3263589715,0.0,1.0
2023-09-20,13.45,13.52,13.43,13.46,83142,11.7501616606988,11.8113149184125,11.732689301352,11.7588978403722,95169.7459397759,0.0,1.0
2023-09-21,13.36,13.38,13.32,13.3341,112256,11.7302431710435,11.7478034153115,11.6951226825074,11.7075026547164,127852.435634255,0.0672,1.0
2023-09-22,13.35,13.36,13.305,13.305,65359,11.7214630489095,11.7302431710435,11.6819524993064,11.6819524993064,74439.7389949693,0.0,1.0
2023-09-25,13.36,13.36,13.3001,13.3001,71464,11.7302431710435,11.7302431710435,11.6776502394607,11.6776502394607,81392.9452338085,0.0,1.0
2023-09-26,13.34,13.36,13.03,13.35,102481,11.7126829267754,11.7302431710435,11.440499140621,11.7214630489095,116719.333097867,0.0,1.0
2023-09-27,13.3,13.345,13.26,13.345,88649,11.6775624382394,11.7170729878424,11.6424419497033,11.7170729878424,100965.565907756,0.0,1.0
2023-09-28,13.38,13.38,13.3,13.35,58619,11.7478034153115,11.7478034153115,11.6775624382394,11.7214630489095,66763.3081923855,0.0,1.0
2023-09-29,13.3,13.41,13.29,13.32,64424,11.6775624382394,11.7741437817135,11.6687823161054,11.6951226825074,73374.8335349671,0.0,1.0
2023-10-02,13.31,13.36,13.25,13.35,93338,11.6863425603734,11.7302431710435,11.6336618275693,11.7214630489095,106306.03831626,0.0,1.0
2023-10-03,13.29,13.34,13.22,13.34,135389,11.6687823161054,11.7126829267754,11.6073214611673,11.7126829267754,154199.449544667,0.0,1.0
2023-10-04,13.3,13.3,13.2301,13.265,221278,11.6775624382394,11.6775624382394,11.6161893845226,11.6468320107703,252021.551206855,0.0,1.0
2023-10-05,13.28,13.29,13.22,13.22,108327,11.6600021939714,11.6687823161054,11.6073214611673,11.6073214611673,123377.554829603,0.0,1.0
2023-10-06,13.37,13.37,13.28,13.34,80936,11.7390232931775,11.7390232931775,11.6600021939714,11.7126829267754,92180.9500649773,0.0,1.0
2023-10-09,13.32,13.38,13.3025,13.32,139579,11.6951226825074,11.7478034153115,11.6797574687729,11.6951226825074,158971.592729064,0.0,1.0
2023-10-10,13.41,13.42,13.355,13.42,76226,11.7741437817135,11.7829239038476,11.7258531099765,11.7829239038476,86816.5599937357,0.0,1.0
2023-10-11,13.41,13.4398,13.35,13.375,140692,11.7741437817135,11.8003085456729,11.7214630489095,11.7434133542445,160239.228854179,0.0,1.0
2023-10-12,13.33,13.45,13.33,13.45,123304,11.7039028046414,11.8092642702496,11.7039028046414,11.8092642702496,140435.404107097,0.0,1.0
2023-10-13,13.35,13.44,13.27,13.44,182310,11.7214630489095,11.8004841481156,11.6512220718373,11.8004841481156,207639.480655653,0.0,1.0
2023-10-16,13.38,13.38,13.301,13.301,131763,11.7478034153115,11.7478034153115,11.6784404504528,11.6784404504528,150069.666445236,0.0,1.0
2023-10-17,13.39,13.41,13.36,13.41,170023,11.7565835374455,11.7741437817135,11.7302431710435,11.7741437817135,193645.37008127,0.0,1.0
2023-10-18,13.37,13.4,13.32,13.37,129318,11.7390232931775,11.7653636595795,11.6951226825074,11.7390232931775,147284.967140737,0.0,1.0
2023-10-19,13.23,13.33,13.19,13.33,89561,11.6747527991565,11.7629973403444,11.6394549826813,11.7629973403444,101491.830309727,0.0668,1.0
2023-10-20,13.19,13.2331,13.16,13.2144,73439,11.6394549826813,11.6774883799333,11.612981620325,11.6609866507312,83222.1449751126,0.0,1.0
2023-10-23,13.21,13.2247,13.1501,13.1501,121992,11.6571038909189,11.6700758384735,11.6042454107474,11.6042454107474,138243.112103976,0.0,1.0
2023-10-24,13.24,13.24,13.21,13.21,80663,11.6835772532753,11.6835772532753,11.6571038909189,11.6571038909189,91408.4870454047,0.0,1.0
2023-10-25,13.19,13.24,13.1571,13.24,53849,11.6394549826813,11.6835772532753,11.6104225286305,11.6835772532753,61022.4715037628,0.0,1.0
2023-10-26,13.19,13.2,13.15,13.175,97851,11.6394549826813,11.6482794368001,11.6041571662062,11.6262183015032,110886.179114091,0.0,1.0
2023-10-27,13.19,13.23,13.15,13.23,359987,11.6394549826813,11.6747527991565,11.6041571662062,11.6747527991565,407942.514238427,0.0,1.0
2023-10-30,13.22,13.22,13.1456,13.2,322449,11.6659283450377,11.6659283450377,11.6002744063939,11.6482794368001,365403.905623443,0.0,1.0
2023-10-31,13.24,13.26,13.185,13.24,71020,11.6835772532753,11.7012261615129,11.635042755622,11.6835772532753,80480.8989247194,0.0,1.0
2023-11-01,13.3,13.3,13.2229,13.2229,126282,11.736523977988,11.736523977988,11.6684874367322,11.6684874367322,143104.602619142,0.0,1.0
2023-11-02,13.34,13.35,13.3,13.35,217983,11.7718217944632,11.780646248582,11.736523977988,11.780646248582,247021.512113589,0.0,1.0
2023-11-03,13.36,13.4083,13.29,13.29,174747,11.7894707027007,11.8320928160945,11.7276995238692,11.7276995238692,198025.846865644,0.0,1.0
2023-11-06,13.36,13.36,13.31,13.34,164195,11.7894707027007,11.7894707027007,11.7453484321068,11.7718217944632,186068.166698738,0.0,1.0
2023-11-07,13.35,13.35,13.31,13.31,79074,11.780646248582,11.780646248582,11.7453484321068,11.7453484321068,89607.8090900203,0.0,1.0
2023-11-08,13.36,13.36,13.32,13.34,152184,11.7894707027007,11.7894707027007,11.7541728862256,11.7718217944632,172457.126470847,0.0,1.0
2023-11-09,13.28,13.35,13.28,13.34,137161,11.7188750697504,11.780646248582,11.7188750697504,11.7718217944632,155432.84395119,0.0,1.0
2023-11-10,13.35,13.36,13.3,13.31,404783,11.780646248582,11.7894707027007,11.736523977988,11.7453484321068,458705.994219158,0.0,1.0
2023-11-13,13.33,13.35,13.31,13.34,175441,11.7629973403444,11.780646248582,11.7453484321068,11.7718217944632,198812.297778818,0.0,1.0
2023-11-14,13.47,13.47,13.39,13.44,128044,11.8865396980074,11.8865396980074,11.8159440650571,11.860066335651,145101.326695534,0.0,1.0
2023-11-15,13.45,13.47,13.42,13.43,245661,11.8688907897698,11.8865396980074,11.8424174274135,11.8512418815323,278386.625045699,0.0,1.0
2023-11-16,13.45,13.45,13.4,13.43,83079,11.8688907897698,11.8688907897698,11.8247685191759,11.8512418815323,94146.3334520809,0.0,1.0
2023-11-17,13.47,13.47,13.41,13.42,133088,11.8865396980074,11.8865396980074,11.8335929732947,11.8424174274135,150817.260998213,0.0,1.0
2023-11-20,13.49,13.49,13.42,13.4372,194657,11.904188606245,11.904188606245,11.8424174274135,11.8575954884978,220588.149000128,0.0,1.0
2023-11-21,13.44,13.44,13.3735,13.39,145426,11.9193666673293,11.9193666673293,11.8603906343399,11.8750237853824,163978.967553478,0.0672,1.0
2023-11-22,13.43,13.43,13.36,13.39,157797,11.9104980909399,11.9104980909399,11.8484180562142,11.8750237853824,177928.218771308,0.0,1.0
2023-11-24,13.42,13.43,13.375,13.375,59689,11.9016295145505,11.9104980909399,11.8617209207983,11.8617209207983,67303.9249810872,0.0,1.0
2023-11-27,13.41,13.41,13.37,13.41,127610,11.8927609381612,11.8927609381612,11.8572866326036,11.8927609381612,143890.061264831,0.0,1.0
2023-11-28,13.43,13.44,13.3829,13.41,91003,11.9104980909399,11.9193666673293,11.8687270961459,11.8927609381612,102612.861415904,0.0,1.0
2023-11-29,13.44,13.44,13.3936,13.44,163126,11.9193666673293,11.9193666673293,11.8782164728826,11.9193666673293,183937.074946218,0.0,1.0
2023-11-30,13.44,13.44,13.39,13.3984,93752,11.9193666673293,11.9193666673293,11.8750237853824,11.8824733895495,105712.569733567,0.0,1.0
2023-12-01,13.42,13.4499,13.39,13.42,101570,11.9016295145505,11.9281465579548,11.8750237853824,11.9016295145505,114527.964287038,0.0,1.0
2023-12-04,13.46,13.46,13.4,13.43,146841,11.9371038201081,11.9371038201081,11.8838923617718,11.9104980909399,165574.488568208,0.0,1.0
2023-12-05,13.43,13.44,13.41,13.44,114823,11.9104980909399,11.9193666673293,11.8927609381612,11.9193666673293,129471.738144438,0.0,1.0
2023-12-06,13.43,13.43,13.39,13.42,170677,11.9104980909399,11.9104980909399,11.8750237853824,11.9016295145505,192451.406523765,0.0,1.0
2023-12-07,13.42,13.45,13.38,13.38,205788,11.9016295145505,11.9282352437187,11.866155208993,11.866155208993,232041.751646165,0.0,1.0
2023-12-08,13.43,13.43,13.4,13.41,40137,11.9104980909399,11.9104980909399,11.8838923617718,11.8927609381612,45257.5455605873,0.0,1.0
2023-12-11,13.41,13.43,13.39,13.4,141528,11.8927609381612,11.9104980909399,11.8750237853824,11.8838923617718,159583.673620319,0.0,1.0
2023-12-12,13.41,13.44,13.4,13.41,119945,11.8927609381612,11.9193666673293,11.8838923617718,11.8927609381612,135247.185944754,0.0,1.0
2023-12-13,13.44,13.44,13.4,13.41,152985,11.9193666673293,11.9193666673293,11.8838923617718,11.8927609381612,172502.319744536,0.0,1.0
2023-12-14,13.47,13.47,13.42,13.45,84973,11.9459723964975,11.9459723964975,11.9016295145505,11.9282352437187,95813.5739821052,0.0,1.0
2023-12-15,13.39,13.43,13.39,13.43,241424,11.8750237853824,11.9104980909399,11.8750237853824,11.9104980909399,272224.074530214,0.0,1.0
2023-12-18,13.48,13.51,13.4,13.46,291380,11.9548409728868,11.981446702055,11.8838923617718,11.9371038201081,328553.295598673,0.0,1.0
2023-12-19,13.49,13.49,13.44,13.44,77783,11.9637095492762,11.9637095492762,11.9193666673293,11.9193666673293,87706.2975892358,0.0,1.0
2023-12-20,13.43,13.5,13.4,13.5,128589,11.9104980909399,11.9725781256656,11.8838923617718,11.9725781256656,144993.958843221,0.0,1.0
2023-12-21,13.36,13.46,13.35,13.35,500955,11.9081922610787,11.9973254366856,11.899278943518,11.899278943518,562029.790354908,0.0674,1.0
2023-12-22,13.42,13.42,13.38,13.38,116861,11.9616721664428,11.9616721664428,11.9260188962001,11.9260188962001,131108.309789632,0.0,1.0
2023-12-26,13.43,13.43,13.39,13.39,104254,11.9705854840035,11.9705854840035,11.9349322137607,11.9349322137607,116964.305703428,0.0,1.0
2023-12-27,13.45,13.45,13.4009,13.4334,1021172,11.9884121191249,11.9884121191249,11.9446477299019,11.9736160119741,1145669.94056612,0.0,1.0
2023-12-28,13.48,13.5,13.42,13.42,323115,12.0151520718069,12.0329787069283,11.9616721664428,11.9616721664428,362508.120910115,0.0,1.0
2023-12-29,13.48,13.575,13.4105,13.57,135992,12.0151520718069,12.0998285886335,11.9532045147602,12.0953719298531,152571.698555649,0.0,1.0
2024-01-02,13.48,13.48,13.37,13.48,333170,12.0151520718069,12.0151520718069,11.9171055786394,12.0151520718069,373788.993527454,0.0,1.0
2024-01-03,13.36,13.39,13.34,13.39,117621,11.9081922610787,11.9349322137607,11.8903656259573,11.9349322137607,131960.966496661,0.0,1.0
2024-01-04,13.36,13.375,13.34,13.35,103501,11.9081922610787,11.9215622374197,11.8903656259573,11.899278943518,116119.502413437,0.0,1.0
2024-01-05,13.35,13.4,13.34,13.34,88601,11.899278943518,11.9438455313214,11.8903656259573,11.8903656259573,99402.9432887889,0.0,1.0
2024-01-08,13.49,13.49,13.3601,13.39,195554,12.0240653893676,12.0240653893676,11.9082813942543,11.9349322137607,219395.30221889,0.0,1.0
2024-01-09,13.48,13.48,13.42,13.46,75232,12.0151520718069,12.0151520718069,11.9616721664428,11.9973254366856,84404.0386621166,0.0,1.0
2024-01-10,13.47,13.48,13.43,13.445,176480,12.0062387542462,12.0151520718069,11.9705854840035,11.9839554603445,197995.862705901,0.0,1.0
2024-01-11,13.47,13.47,13.4,13.44,142721,12.0062387542462,12.0062387542462,11.9438455313214,11.9794988015642,160121.076163015,0.0,1.0
2024-01-12,13.49,13.5,13.44,13.45,214169,12.0240653893676,12.0329787069283,11.9794988015642,11.9884121191249,240279.781957503,0.0,1.0
2024-01-16,13.46,13.47,13.42,13.47,319961,11.9973254366856,12.0062387542462,11.9616721664428,12.0062387542462,358969.595575943,0.0,1.0
2024-01-17,13.43,13.43,13.36,13.43,180693,11.9705854840035,11.9705854840035,11.9081922610787,11.9705854840035,202722.497846313,0.0,1.0
2024-01-18,13.47,13.47,13.395,13.44,114767,12.0062387542462,12.0062387542462,11.9393888725411,11.9794988015642,128759.016178423,0.0,1.0
2024-01-19,13.53,13.53,13.43,13.48,100702,12.0597186596104,12.0597186596104,11.9705854840035,12.0151520718069,112979.257514787,0.0,1.0
2024-01-22,13.56,13.57,13.47,13.47,128266,12.0864586122924,12.0953719298531,12.0062387542462,12.0062387542462,143903.769978667,0.0,1.0
2024-01-23,13.56,13.56,13.52,13.55,122644,12.0864586122924,12.0864586122924,12.0508053420497,12.0775452947317,137596.354180091,0.0,1.0
2024-01-24,13.56,13.585,13.53,13.58,89951,12.0864586122924,12.1087419061942,12.0597186596104,12.1042852474138,100917.530860486,0.0,1.0
2024-01-25,13.52,13.52,13.4825,13.51,85740,12.1110593687599,12.1110593687599,12.0774673032031,12.1021014846114,95714.5667199133,0.0676,1.0
2024-01-26,13.51,13.51,13.46,13.5051,239309,12.1021014846114,12.1021014846114,12.057312063869,12.0977121213787,267149.023176764,0.0,1.0
2024-01-29,13.54,13.54,13.465,13.4674,330743,12.1289751370569,12.1289751370569,12.0617910059432,12.0639408981389,369220.001640357,0.0,1.0
2024-01-30,13.51,13.55,13.47,13.55,161299,12.1021014846114,12.1379330212054,12.0662699480175,12.1379330212054,180063.72635124,0.0,1.0
2024-01-31,13.4,13.51,13.4,13.44,93004,12.003564758978,12.1021014846114,12.003564758978,12.039396295572,103823.624483541,0.0,1.0
2024-02-01,13.5,13.5,13.4,13.49,257158,12.093143600463,12.093143600463,12.003564758978,12.0841857163145,287074.487386976,0.0,1.0
2024-02-02,13.49,13.49,13.36,13.36,85098,12.0841857163145,12.0841857163145,11.9677332223841,11.9677332223841,94997.8796213101,0.0,1.0
2024-02-05,13.43,13.48,13.41,13.4403,123418,12.0304384114235,12.075227832166,12.0125226431265,12.0396650320965,137775.838528554,0.0,1.0
2024-02-06,13.44,13.481,13.42,13.42,140693,12.039396295572,12.0761236205808,12.021480527275,12.021480527275,157060.526423195,0.0,1.0
2024-02-07,13.49,13.49,13.42,13.4227,83773,12.0841857163145,12.0841857163145,12.021480527275,12.0238991559951,93518.7356872783,0.0,1.0
2024-02-08,13.45,13.49,13.41,13.41,43439,12.0483541797205,12.0841857163145,12.0125226431265,12.0125226431265,48492.4780003067,0.0,1.0
2024-02-09,13.52,13.55,13.475,13.55,64517,12.1110593687599,12.1379330212054,12.0707488900917,12.1379330212054,72022.58806938,0.0,1.0
2024-02-12,13.57,13.57,13.47,13.47,346177,12.1558487895024,12.1558487895024,12.0662699480175,12.0662699480175,386449.516717976,0.0,1.0
2024-02-13,13.46,13.465,13.39,13.45,224363,12.057312063869,12.0617910059432,11.9946068748296,12.0483541797205,250464.279600884,0.0,1.0
2024-02-14,13.54,13.54,13.42,13.42,84511,12.1289751370569,12.1289751370569,12.021480527275,12.021480527275,94342.5909501584,0.0,1.0
2024-02-15,13.51,13.57,13.48,13.48,114596,12.1021014846114,12.1558487895024,12.075227832166,12.075227832166,127927.530765514,0.0,1.0
2024-02-16,13.56,13.56,13.5,13.55,208011,12.1468909053539,12.1468909053539,12.093143600463,12.1379330212054,232209.968952366,0.0,1.0
2024-02-20,13.54,13.54,13.49,13.52,192850,12.1289751370569,12.1289751370569,12.0841857163145,12.1110593687599,215285.213341909,0.0,1.0
2024-02-21,13.55,13.56,13.49,13.56,256113,12.1379330212054,12.1468909053539,12.0841857163145,12.1468909053539,285907.91726542,0.0,1.0
2024-02-22,13.52,13.53,13.4813,13.5,127155,12.1715250867622,12.1805276940749,12.1366849964621,12.1535198721369,141242.415206434,0.0675,1.0
2024-02-23,13.54,13.54,13.5,13.5,69277,12.1895303013876,12.1895303013876,12.1535198721369,12.1535198721369,76952.1512976772,0.0,1.0
2024-02-26,13.48,13.535,13.48,13.51,70390,12.1355146575115,12.1850289977313,12.1355146575115,12.1625224794496,78188.4598040255,0.0,1.0
2024-02-27,13.57,13.58,13.52,13.58,99122,12.2165381233257,12.2255407306384,12.1715250867622,12.2255407306384,110103.658370431,0.0,1.0
2024-02-28,13.52,13.545,13.48,13.48,86258,12.1715250867622,12.194031605044,12.1355146575115,12.1355146575115,95814.4646366767,0.0,1.0
2024-02-29,13.59,13.6,13.545,13.56,128339,12.2345433379511,12.2435459452638,12.194031605044,12.207535516013,142557.589754068,0.0,1.0
2024-03-01,13.59,13.59,13.54,13.56,111841,12.2345433379511,12.2345433379511,12.1895303013876,12.207535516013,124231.787653673,0.0,1.0
2024-03-04,13.55,13.6,13.54,13.54,107267,12.1985329087003,12.2435459452638,12.1895303013876,12.1895303013876,119151.037331985,0.0,1.0
2024-03-05,13.6,13.6,13.54,13.55,90342,12.2435459452638,12.2435459452638,12.1895303013876,12.1985329087003,100350.928194563,0.0,1.0
2024-03-06,13.6,13.61,13.53,13.53,139675,12.2435459452638,12.2525485525765,12.1805276940749,12.1805276940749,155149.497416214,0.0,1.0
2024-03-07,13.59,13.63,13.59,13.62,129570,12.2345433379511,12.2705537672019,12.2345433379511,12.2615511598892,143924.971399455,0.0,1.0
2024-03-08,13.6,13.64,13.57,13.57,97080,12.2435459452638,12.2795563745146,12.2165381233257,12.2165381233257,107835.426591488,0.0,1.0
2024-03-11,13.59,13.61,13.57,13.57,74126,12.2345433379511,12.2525485525765,12.2165381233257,12.2165381233257,82338.368680682,0.0,1.0
2024-03-12,13.57,13.61,13.53,13.53,242409,12.2165381233257,12.2525485525765,12.1805276940749,12.1805276940749,269265.32678838,0.0,1.0
2024-03-13,13.62,13.62,13.56,13.56,84659,12.2615511598892,12.2615511598892,12.207535516013,12.207535516013,94038.3125237818,0.0,1.0
2024-03-14,13.59,13.59,13.55,13.5701,150482,12.2345433379511,12.2345433379511,12.1985329087003,12.2166281493988,167153.797531317,0.0,1.0
2024-03-15,13.57,13.57,13.52,13.52,69325,12.2165381233257,12.2165381233257,12.1715250867622,12.1715250867622,77005.4691847434,0.0,1.0
2024-03-18,13.52,13.61,13.52,13.61,142935,12.1715250867622,12.2525485525765,12.1715250867622,12.2525485525765,158770.670579464,0.0,1.0
2024-03-19,13.62,13.64,13.57,13.63,119631,12.2615511598892,12.2795563745146,12.2165381233257,12.2705537672019,132884.836408799,0.0,1.0
2024-03-20,13.68,13.68,13.58,13.58,110490,12.3155668037654,12.3155668037654,12.2255407306384,12.2255407306384,122731.11129062,0.0,1.0
2024-03-21,13.62,13.661,13.58,13.64,122431,12.3227688896155,12.3598638620439,12.2865786726122,12.3408639981171,135319.442808444,0.068,1.0
2024-03-22,13.59,13.6091,13.58,13.6091,57351,12.295626226863,12.3129070554821,12.2865786726122,12.3129070554821,63388.4013404049,0.0,1.0
2024-03-25,13.6,13.61,13.58,13.6,284105,12.3046737811139,12.3137213353647,12.2865786726122,12.3046737811139,314013.038357058,0.0,1.0
2024-03-26,13.6,13.62,13.56,13.61,99641,12.3046737811139,12.3227688896155,12.2684835641106,12.3137213353647,110130.315041747,0.0,1.0
2024-03-27,13.7,13.7,13.59,13.65,385114,12.3951493236221,12.3951493236221,12.295626226863,12.349911552368,425655.36422745,0.0,1.0
2024-03-28,13.67,13.67,13.62,13.628,206293,12.3680066608696,12.3680066608696,12.3227688896155,12.3300069330162,228009.685580305,0.0,1.0
2024-04-01,13.67,13.85,13.5901,13.67,138311,12.3680066608696,12.5308626373843,12.2957167024056,12.3680066608696,152871.147456761,0.0,1.0
2024-04-02,13.61,13.88,13.58,13.62,83735,12.3137213353647,12.5580053001368,12.2865786726122,12.3227688896155,92549.8733455175,0.0,1.0
2024-04-03,13.62,13.62,13.57,13.6,190160,12.3227688896155,12.3227688896155,12.2775311183614,12.3046737811139,210178.347350375,0.0,1.0
2024-04-04,13.6,13.68,13.55,13.61,153853,12.3046737811139,12.3770542151204,12.2594360098598,12.3137213353647,170049.27048221,0.0,1.0
2024-04-05,13.62,13.62,13.53,13.53,802947,12.3227688896155,12.3227688896155,12.2413409013581,12.2413409013581,887474.092711093,0.0,1.0
2024-04-08,13.62,13.62,13.585,13.59,69735,12.3227688896155,12.3227688896155,12.2911024497376,12.295626226863,77076.0783155153,0.0,1.0
2024-04-09,13.63,13.65,13.58,13.58,107154,12.3318164438663,12.349911552368,12.2865786726122,12.2865786726122,118434.216617491,0.0,1.0
2024-04-10,13.52,13.62,13.51,13.62,513128,12.2322933471073,12.3227688896155,12.2232457928565,12.3227688896155,567145.535439647,0.0,1.0
2024-04-11,13.58,13.59,13.53,13.59,114557,12.2865786726122,12.295626226863,12.2413409013581,12.295626226863,126616.538375142,0.0,1.0
2024-04-12,13.52,13.61,13.47,13.61,134924,12.2322933471073,12.3137213353647,12.1870555758532,12.3137213353647,149127.594330574,0.0,1.0
2024-04-15,13.43,13.62,13.41,13.48,418607,12.1508653588499,12.3227688896155,12.1327702503483,12.196103130104,462674.208294587,0.0,1.0
2024-04-16,13.48,13.5,13.405,13.5,265304,12.196103130104,12.2141982386057,12.1282464732229,12.2141982386057,293232.83690284,0.0,1.0
2024-04-17,13.46,13.4936,13.4,13.47,299930,12.1780080216024,12.2084078038852,12.1237226960975,12.1870555758532,331503.953096329,0.0,1.0
2024-04-18,13.47,13.4918,13.42,13.42,207856,12.1870555758532,12.20677924412,12.1418178045991,12.1418178045991,229737.224268298,0.0,1.0
2024-04-19,13.48,13.484,13.39,13.44,167840,12.196103130104,12.1997221518044,12.1146751418467,12.1599129131008,185508.696988257,0.0,1.0
2024-04-22,13.56,13.56,13.49,13.53,87185,12.2684835641106,12.2684835641106,12.2051506843549,12.2413409013581,96363.0585493396,0.0,1.0
2024-04-23,13.57,13.59,13.49,13.49,137947,12.2775311183614,12.295626226863,12.2051506843549,12.2051506843549,152468.828785981,0.0,1.0
2024-04-24,13.56,13.56,13.5,13.53,86775,12.3297355063886,12.3297355063886,12.2751791545905,12.3024573304895,95433.434025435,0.0677,1.0
2024-04-25,13.54,13.54,13.4509,13.51,68832,12.3115500557892,12.3115500557892,12.2305338733689,12.2842718798902,75700.0764141601,0.0,1.0
2024-04-26,13.56,13.561,13.5001,13.52,116800,12.3297355063886,12.3306447789186,12.2752700818435,12.2933646051898,128454.337011476,0.0,1.0
2024-04-29,13.59,13.6,13.53,13.6,104854,12.3570136822877,12.3661064075874,12.3024573304895,12.3661064075874,115316.361755148,0.0,1.0
2024-04-30,13.55,13.58,13.5101,13.58,172946,12.3206427810889,12.347920956988,12.2843628071432,12.347920956988,190202.60076016,0.0,1.0
2024-05-01,13.6,13.605,13.5201,13.56,85634,12.3661064075874,12.3706527702373,12.2934555324428,12.3297355063886,94178.5847229512,0.0,1.0
2024-05-02,13.7,13.7,13.6001,13.63,194430,12.4570336605844,12.4570336605844,12.3661973348404,12.3933845834865,213830.280352236,0.0,1.0
2024-05-03,13.67,13.7,13.63,13.7,101505,12.4297554846853,12.4570336605844,12.3933845834865,12.4570336605844,111633.197588611,0.0,1.0
2024-05-06,13.7,13.73,13.67,13.73,102918,12.4570336605844,12.4843118364835,12.4297554846853,12.4843118364835,113187.187127971,0.0,1.0
2024-05-07,13.73,13.73,13.67,13.68,44394,12.4843118364835,12.4843118364835,12.4297554846853,12.438848209985,48823.6458671869,0.0,1.0
2024-05-08,13.72,13.72,13.67,13.72,141222,12.4752191111838,12.4752191111838,12.4297554846853,12.4752191111838,155313.171073926,0.0,1.0
2024-05-09,13.75,13.75,13.68,13.6918,55505,12.5024972870829,12.5024972870829,12.438848209985,12.4495776258386,61043.3045875165,0.0,1.0
2024-05-10,13.74,13.7599,13.7,13.75,82455,12.4934045617832,12.5114990851296,12.4570336605844,12.5024972870829,90682.3832044622,0.0,1.0
2024-05-13,13.75,13.77,13.7201,13.735,133212,12.5024972870829,12.5206827376823,12.4753100384368,12.4888581991333,146503.93101004,0.0,1.0
2024-05-14,13.77,13.78,13.73,13.76,140932,12.5206827376823,12.529775462982,12.4843118364835,12.5115900123826,154994.234791962,0.0,1.0
2024-05-15,13.82,13.82,13.76,13.76,109131,12.5661463641807,12.5661463641807,12.5115900123826,12.5115900123826,120020.122023967,0.0,1.0
2024-05-16,13.8,13.82,13.79,13.8015,87251,12.5479609135814,12.5661463641807,12.5388681882817,12.5493248223763,95956.9294399675,0.0,1.0
2024-05-17,13.77,13.81,13.77,13.78,80475,12.5206827376823,12.5570536388811,12.5206827376823,12.529775462982,88504.8182448498,0.0,1.0
2024-05-20,13.8,13.84,13.7996,13.7996,111842,12.5479609135814,12.5843318147801,12.5475972045694,12.5475972045694,123001.626370183,0.0,1.0
2024-05-21,13.84,13.84,13.8,13.8,51957,12.5843318147801,12.5843318147801,12.5479609135814,12.5479609135814,57141.2841447367,0.0,1.0
2024-05-22,13.83,13.85,13.8,13.85,123255,12.5752390894804,12.5934245400798,12.5479609135814,12.5934245400798,135553.418735869,0.0,1.0
2024-05-23,13.69,13.745,13.69,13.71,121457,12.5108625943586,12.5611253732256,12.5108625943586,12.5291399684921,132904.211636835,0.0692,1.0
2024-05-24,13.75,13.76,13.69,13.69,80559,12.565694716759,12.5748334038257,12.5108625943586,12.5108625943586,88151.6123834098,0.0,1.0
2024-05-28,13.73,13.755,13.71,13.74,104528,12.5474173426255,12.5702640602924,12.5291399684921,12.5565560296923,114379.668804393,0.0,1.0
2024-05-29,13.7,13.71,13.68,13.69,161369,12.5200012814253,12.5291399684921,12.5017239072919,12.5108625943586,176577.88128823,0.0,1.0
2024-05-30,13.76,13.76,13.693,13.7,198186,12.5748334038257,12.5748334038257,12.5136042004786,12.5200012814253,216864.850008298,0.0,1.0
2024-05-31,13.74,13.74,13.7,13.71,72194,12.5565560296923,12.5565560296923,12.5200012814253,12.5291399684921,78998.2187515718,0.0,1.0
2024-06-03,13.74,13.75,13.7,13.72,63173,12.5565560296923,12.565694716759,12.5200012814253,12.5382786555588,69126.9977171655,0.0,1.0
2024-06-04,13.77,13.77,13.705,13.77,94578,12.5839720908925,12.5839720908925,12.5245706249587,12.5839720908925,103491.890366044,0.0,1.0
2024-06-05,13.77,13.8,13.735,13.75,116159,12.5839720908925,12.6113881520927,12.5519866861589,12.565694716759,127106.879961823,0.0,1.0
2024-06-06,13.75,13.76,13.7,13.7,158275,12.565694716759,12.5748334038257,12.5200012814253,12.5200012814253,173192.274605993,0.0,1.0
2024-06-07,13.75,13.75,13.7,13.7,231752,12.565694716759,12.565694716759,12.5200012814253,12.5200012814253,253594.414939113,0.0,1.0
2024-06-10,13.77,13.77,13.728,13.77,150582,12.5839720908925,12.5839720908925,12.5455896052122,12.5839720908925,164774.216362152,0.0,1.0
2024-06-11,13.75,13.77,13.7268,13.74,85851,12.565694716759,12.5839720908925,12.5444929627642,12.5565560296923,93942.3785638863,0.0,1.0
2024-06-12,13.74,13.79,13.74,13.7747,96552,12.5565560296923,12.6022494650259,12.5565560296923,12.5882672738138,105651.938068285,0.0,1.0
2024-06-13,13.8,13.84,13.7706,13.84,172458,12.6113881520927,12.6479429003596,12.5845204121165,12.6479429003596,188712.009439269,0.0,1.0
2024-06-14,13.8,13.8,13.76,13.79,113051,12.6113881520927,12.6113881520927,12.5748334038257,12.6022494650259,123705.953792337,0.0,1.0
2024-06-17,13.78,13.8,13.752,13.752,85214,12.5931107779592,12.6113881520927,12.5675224541723,12.5675224541723,93245.3418940141,0.0,1.0
2024-06-18,13.79,13.8,13.76,13.76,318835,12.6022494650259,12.6113881520927,12.5748334038257,12.5748334038257,348884.908380995,0.0,1.0
2024-06-20,13.71,13.74,13.69,13.73,252823,12.5921055223819,12.6196593637875,12.5737362947781,12.6104747499856,275267.970383426,0.0689,1.0
2024-06-21,13.67,13.71,13.66,13.6711,80974,12.5553670671743,12.5921055223819,12.5461824533724,12.5563773746925,88162.6617587311,0.0,1.0
2024-06-24,13.71,13.74,13.69,13.7012,64352,12.5921055223819,12.6196593637875,12.5737362947781,12.5840230622362,70065.0036986914,0.0,1.0
2024-06-25,13.76,13.79,13.69,13.74,447273,12.6380285913913,12.6655824327969,12.5737362947781,12.6196593637875,486980.737184933,0.0,1.0
2024-06-26,13.75,13.75,13.68,13.68,132178,12.6288439775894,12.6288439775894,12.5645516809762,12.5645516809762,143912.420109486,0.0,1.0
2024-06-27,13.75,13.75,13.71,13.73,82682,12.6288439775894,12.6288439775894,12.5921055223819,12.6104747499856,90022.2935699779,0.0,1.0
2024-06-28,13.72,13.77,13.7,13.76,72964,12.6012901361837,12.6472132051932,12.58292090858,12.6380285913913,79441.5547282346,0.0,1.0
2024-07-01,13.73,13.74,13.56,13.56,107357,12.6104747499856,12.6196593637875,12.4543363153536,12.4543363153536,116887.876089017,0.0,1.0
2024-07-02,13.76,13.76,13.72,13.7275,84021,12.6380285913913,12.6380285913913,12.6012901361837,12.6081785965352,91480.1665180221,0.0,1.0
2024-07-03,13.79,13.79,13.73,13.745,89744,12.6655824327969,12.6655824327969,12.6104747499856,12.6242516706884,97711.2396185883,0.0,1.0
2024-07-05,13.76,13.82,13.76,13.82,79043,12.6380285913913,12.6931362742026,12.6380285913913,12.6931362742026,86060.2325857109,0.0,1.0
2024-07-08,13.79,13.8,13.75,13.795,81631,12.6655824327969,12.6747670465988,12.6288439775894,12.6701747396979,88877.9885151651,0.0,1.0
2024-07-09,13.8,13.8099,13.73,13.73,119363,12.6747670465988,12.6838598142627,12.6104747499856,12.6104747499856,129959.737638099,0.0,1.0
2024-07-10,13.83,13.83,13.7801,13.79,68564,12.7023208880045,12.7023208880045,12.6564896651331,12.6655824327969,74650.9341371997,0.0,1.0
2024-07-11,13.83,13.83,13.77,13.81,74617,12.7023208880045,12.7023208880045,12.6472132051932,12.6839516604007,81241.3037820931,0.0,1.0
2024-07-12,13.84,13.84,13.8,13.8,47344,12.7115055018063,12.7115055018063,12.6747670465988,12.6747670465988,51547.0775595299,0.0,1.0
2024-07-15,13.82,13.86,13.78,13.86,123740,12.6931362742026,12.7298747294101,12.656397818995,12.7298747294101,134725.316348771,0.0,1.0
2024-07-16,13.84,13.86,13.8,13.86,87392,12.7115055018063,12.7298747294101,12.6747670465988,12.7298747294101,95150.4351571991,0.0,1.0
2024-07-17,13.8,13.8499,13.7624,13.84,87562,12.6747670465988,12.7205982694702,12.6402328987037,12.7115055018063,95335.5273163979,0.0,1.0
2024-07-18,13.81,13.8258,13.76,13.81,140247,12.6839516604007,12.6984633502077,12.6380285913913,12.6839516604007,152697.765006999,0.0,1.0
2024-07-19,13.79,13.81,13.75,13.81,32391,12.6655824327969,12.6839516604007,12.6288439775894,12.6839516604007,35266.5889918623,0.0,1.0
2024-07-22,13.84,13.84,13.73,13.73,193068,12.7115055018063,12.7115055018063,12.6104747499856,12.6104747499856,210208.07642496,0.0,1.0
2024-07-23,13.8,13.82,13.78,13.795,227578,12.6747670465988,12.6931362742026,12.656397818995,12.6701747396979,247781.784742368,0.0,1.0
2024-07-24,13.8,13.8099,13.73,13.78,79193,12.6747670465988,12.6838598142627,12.6104747499856,12.656397818995,86223.5491967691,0.0,1.0
2024-07-25,13.67,13.71,13.6353,13.66,223743,12.6187409024073,12.6556647967816,12.5867094240376,12.6095099288138,242382.883811848,0.069,1.0
2024-07-26,13.72,13.72,13.68,13.68,343608,12.6648957703752,12.6648957703752,12.6279718760009,12.6279718760009,372233.759003951,0.0,1.0
2024-07-29,13.72,13.77,13.45,13.46,118912,12.6648957703752,12.711050638343,12.4156594833488,12.4248904569424,128818.481381917,0.0,1.0
2024-07-30,13.71,13.76,13.68,13.7,108805,12.6556647967816,12.7018196647494,12.6279718760009,12.646433823188,117869.473785316,0.0,1.0
2024-07-31,13.78,13.79,13.7028,13.7028,98245,12.7202816119366,12.7295125855301,12.6490184957942,12.6490184957942,106429.727053337,0.0,1.0
2024-08-01,13.73,13.81,13.69,13.81,119842,12.6741267439687,12.7479745327173,12.6372028495945,12.7479745327173,129825.959077064,0.0,1.0
2024-08-02,13.66,13.6877,13.6,13.6877,216423,12.6095099288138,12.6350797256679,12.5541240872523,12.6350797256679,234453.059372634,0.0,1.0
2024-08-05,13.51,13.573,13.3201,13.43,193721,12.4710453249102,12.5292004585497,12.2957491363684,12.3971975361617,209859.770517581,0.0,1.0
2024-08-06,13.62,13.6774,13.44,13.44,109545,12.5725860344395,12.6255718228666,12.4064285097553,12.4064285097553,118671.122704034,0.0,1.0
2024-08-07,13.56,13.69,13.52,13.59,139527,12.5172001928781,12.6372028495945,12.4802762985038,12.5448931136588,151150.903624317,0.0,1.0
2024-08-08,13.71,13.71,13.58,13.58,109206,12.6556647967816,12.6556647967816,12.5356621400652,12.5356621400652,118303.880834514,0.0,1.0
2024-08-09,13.74,13.74,13.67,13.67,153399,12.6833577175623,12.6833577175623,12.6187409024073,12.6187409024073,166178.570922235,0.0,1.0
2024-08-12,13.76,13.77,13.72,13.74,56439,12.7018196647494,12.711050638343,12.6648957703752,12.6833577175623,61140.8963831579,0.0,1.0
2024-08-13,13.83,13.83,13.7601,13.78,75025,12.7664364799044,12.7664364799044,12.7019119744854,12.7202816119366,81275.2839551801,0.0,1.0
2024-08-14,13.85,13.86,13.79,13.79,160810,12.7848984270915,12.7941294006851,12.7295125855301,12.7295125855301,174206.976512263,0.0,1.0
2024-08-15,13.9,13.9,13.8263,13.84,92818,12.8310532950594,12.8310532950594,12.7630210196748,12.775667453498,100550.607212954,0.0,1.0
2024-08-16,13.91,13.91,13.85,13.8599,303599,12.8402842686529,12.8402842686529,12.7848984270915,12.7940370909492,328891.635235039,0.0,1.0
2024-08-19,13.92,13.93,13.85,13.85,60224,12.8495152422465,12.8587462158401,12.7848984270915,12.7848984270915,65241.2222714665,0.0,1.0
2024-08-20,13.88,13.94,13.8601,13.89,135953,12.8125913478722,12.8679771894337,12.794221710421,12.8218223214658,147279.156008779,0.0,1.0
2024-08-21,13.93,13.95,13.8915,13.95,104650,12.8587462158401,12.8772081630272,12.8232069675048,12.8772081630272,113368.323437649,0.0,1.0
2024-08-22,13.82,13.88,13.79,13.88,51624,12.8213607727861,12.8770251466188,12.7935285858698,12.8770251466188,55644.9266691189,0.0695,1.0
2024-08-23,13.87,13.87,13.82,13.82,129226,12.86774775098,12.86774775098,12.8213607727861,12.8213607727861,139291.246198348,0.0,1.0
2024-08-26,13.89,13.89,13.82,13.89,138564,12.8863025422576,12.8863025422576,12.8213607727861,12.8863025422576,149356.570954977,0.0,1.0
2024-08-27,13.86,13.87,13.8289,13.85,141500,12.8584703553412,12.86774775098,12.8296176549046,12.8491929597025,152521.252202083,0.0,1.0
2024-08-28,13.85,13.87,13.81,13.87,102414,12.8491929597025,12.86774775098,12.8120833771474,12.86774775098,110390.894155647,0.0,1.0
2024-08-29,13.87,13.88,13.82,13.83,105078,12.86774775098,12.8770251466188,12.8213607727861,12.8306381684249,113262.389674137,0.0,1.0
2024-08-30,13.85,13.89,13.82,13.84,188578,12.8491929597025,12.8863025422576,12.8213607727861,12.8399155640637,203266.096803987,0.0,1.0
2024-09-03,13.81,13.89,13.79,13.89,186441,12.8120833771474,12.8863025422576,12.7935285858698,12.8863025422576,200962.648634688,0.0,1.0
2024-09-04,13.83,13.83,13.77,13.77,124280,12.8306381684249,12.8306381684249,12.7749737945923,12.7749737945923,133960.008647879,0.0,1.0
2024-09-05,13.83,13.83,13.78,13.79,307646,12.8306381684249,12.8306381684249,12.784251190231,12.7935285858698,331608.149505031,0.0,1.0
2024-09-06,13.76,13.8,13.72,13.8,115865,12.7656963989535,12.8028059815086,12.7285868163984,12.8028059815086,124889.575168864,0.0,1.0
2024-09-09,13.83,13.83,13.74,13.74,71721,12.8306381684249,12.8306381684249,12.7471416076759,12.7471416076759,77307.2560366471,0.0,1.0
2024-09-10,13.81,13.83,13.78,13.8,56927,12.8120833771474,12.8306381684249,12.784251190231,12.8028059815086,61360.9704883952,0.0,1.0
2024-09-11,13.88,13.88,13.7625,13.84,100126,12.8770251466188,12.8770251466188,12.7680157478632,12.8399155640637,107924.684791418,0.0,1.0
2024-09-12,13.91,13.91,13.8401,13.8401,200128,12.9048573335351,12.9048573335351,12.8400083380201,12.8400083380201,215715.711383027,0.0,1.0
2024-09-13,13.92,13.93,13.84,13.84,214002,12.9141347291739,12.9234121248127,12.8399155640637,12.8399155640637,230670.339319788,0.0,1.0
2024-09-16,13.89,13.93,13.87,13.93,196591,12.8863025422576,12.9234121248127,12.86774775098,12.9234121248127,211903.219022328,0.0,1.0
2024-09-17,13.92,13.92,13.88,13.92,122980,12.9141347291739,12.9141347291739,12.8770251466188,12.9141347291739,132558.753327294,0.0,1.0
2024-09-18,13.93,13.94,13.8701,13.94,130618,12.9234121248127,12.9326895204514,12.8678405249364,12.9326895204514,140791.667280081,0.0,1.0
2024-09-19,13.89,13.9087,13.8422,13.89,126547,12.950780441947,12.9682159778912,12.9062126014053,12.950780441947,135724.471423109,0.0695,1.0
2024-09-20,13.87,13.9,13.84,13.9,143861,12.9321328099212,12.96010425796,12.9041613618824,12.96010425796,154294.121420499,0.0,1.0
2024-09-23,13.86,13.93,13.84,13.84,164444,12.9228089939083,12.9880757059987,12.9041613618824,12.9041613618824,176369.846607993,0.0,1.0
2024-09-24,13.91,13.9124,13.8601,13.885,150141,12.9694280739729,12.971665789816,12.9229022320684,12.9461185339406,161029.561063771,0.0,1.0
2024-09-25,13.93,13.96,13.88,13.88,601626,12.9880757059987,13.0160471540375,12.9414566259341,12.9414566259341,645257.262869918,0.0,1.0
2024-09-26,13.93,13.94,13.88,13.94,144681,12.9880757059987,12.9973995220116,12.9414566259341,12.9973995220116,155173.589654175,0.0,1.0
2024-09-27,13.93,13.93,13.9,13.93,65958,12.9880757059987,12.9880757059987,12.96010425796,12.9880757059987,70741.4216546061,0.0,1.0
2024-09-30,13.94,13.94,13.881,13.89,230591,12.9973995220116,12.9973995220116,12.9423890075354,12.950780441947,247313.97496524,0.0,1.0
2024-10-01,13.91,13.92,13.8709,13.9,172460,12.9694280739729,12.9787518899858,12.9329719533624,12.96010425796,184967.18485329,0.0,1.0
2024-10-02,13.92,13.92,13.8687,13.9,206350,12.9787518899858,12.9787518899858,12.9309207138395,12.96010425796,221314.963437763,0.0,1.0
2024-10-03,13.91,13.91,13.86,13.86,203595,12.9694280739729,12.9694280739729,12.9228089939083,12.9228089939083,218360.164677059,0.0,1.0
2024-10-04,13.94,13.94,13.879,13.94,128085,12.9973995220116,12.9973995220116,12.9405242443328,12.9973995220116,137374.010622369,0.0,1.0
2024-10-07,13.9,13.92,13.88,13.88,132288,12.96010425796,12.9787518899858,12.9414566259341,12.9414566259341,141881.821581074,0.0,1.0
2024-10-08,13.9,13.93,13.8829,13.91,269058,12.96010425796,12.9880757059987,12.9441605325779,12.9694280739729,288570.687824751,0.0,1.0
2024-10-09,13.95,13.95,13.88,13.92,215288,13.0067233380246,13.0067233380246,12.9414566259341,12.9787518899858,230901.167184826,0.0,1.0
2024-10-10,13.94,13.96,13.9,13.96,213841,12.9973995220116,13.0160471540375,12.96010425796,13.0160471540375,229349.227509061,0.0,1.0
2024-10-11,13.95,13.95,13.92,13.94,523622,13.0067233380246,13.0067233380246,12.9787518899858,12.9973995220116,561596.238358167,0.0,1.0
2024-10-14,13.97,13.99,13.94,13.99,128529,13.0253709700504,13.0440186020762,12.9973995220116,13.0440186020762,137850.210495237,0.0,1.0
2024-10-15,13.91,14.0,13.91,14.0,119360,12.9694280739729,13.0533424180892,12.9694280739729,13.0533424180892,128016.254111613,0.0,1.0
2024-10-16,13.94,13.98,13.92,13.98,133669,12.9973995220116,13.0346947860633,12.9787518899858,13.0346947860633,143362.974789253,0.0,1.0
2024-10-17,13.97,13.99,13.92,13.92,328912,13.0253709700504,13.0440186020762,12.9787518899858,12.9787518899858,352765.433749656,0.0,1.0
2024-10-18,13.98,13.98,13.95,13.95,197154,13.0346947860633,13.0346947860633,13.0067233380246,13.0067233380246,211452.048953762,0.0,1.0
2024-10-21,13.98,13.99,13.96,13.98,92635,13.0346947860633,13.0440186020762,13.0160471540375,13.0346947860633,99353.0973494411,0.0,1.0
2024-10-22,13.99,13.99,13.954,13.97,85715,13.0440186020762,13.0440186020762,13.0104528644297,13.0253709700504,91931.243475008,0.0,1.0
2024-10-23,13.97,13.98,13.93,13.98,235013,13.0253709700504,13.0346947860633,12.9880757059987,13.0346947860633,252056.668293671,0.0,1.0
2024-10-24,13.88,13.94,13.88,13.94,80719,13.0066300998644,13.0628547256564,13.0066300998644,13.0628547256564,86139.1237697827,0.0699,1.0
2024-10-25,13.92,13.935,13.88,13.9,144378,13.0441131837257,13.0581693401737,13.0066300998644,13.0253716417951,154072.701738546,0.0,1.0
2024-10-28,13.93,13.94,13.9,13.94,79386,13.053483954691,13.0628547256564,13.0253716417951,13.0628547256564,84716.6154138179,0.0,1.0
2024-10-29,13.91,13.94,13.8985,13.93,196565,13.0347424127604,13.0628547256564,13.0239660261503,13.053483954691,209763.957231969,0.0,1.0
2024-10-30,13.93,13.94,13.88,13.88,192987,13.053483954691,13.0628547256564,13.0066300998644,13.0066300998644,205945.701494804,0.0,1.0
2024-10-31,13.87,13.8979,13.865,13.885,187896,12.9972593288991,13.0234037798924,12.9925739434165,13.0113154853471,200512.850751955,0.0,1.0
2024-11-01,13.9,13.91,13.86,13.86,207468,13.0253716417951,13.0347424127604,12.9878885579338,12.9878885579338,221399.072464589,0.0,1.0
2024-11-04,13.91,13.91,13.875,13.91,121399,13.0347424127604,13.0347424127604,13.0019447143818,13.0347424127604,129550.706605976,0.0,1.0
2024-11-05,13.94,13.94,13.89,13.89,104517,13.0628547256564,13.0628547256564,13.0160008708298,13.0160008708298,111535.113158566,0.0,1.0
2024-11-06,13.98,13.98,13.95,13.98,228179,13.1003378095176,13.1003378095176,13.0722254966217,13.1003378095176,243500.775810717,0.0,1.0
2024-11-07,13.97,14.01,13.97,14.0,204392,13.0909670385523,13.1284501224136,13.0909670385523,13.1190793514483,218116.525050526,0.0,1.0
2024-11-08,14.03,14.03,13.98,13.98,301272,13.1471916643442,13.1471916643442,13.1003378095176,13.1003378095176,321501.828520794,0.0,1.0
2024-11-11,14.02,14.03,14.0,14.03,168199,13.1378208933789,13.1471916643442,13.1190793514483,13.1471916643442,179493.235532572,0.0,1.0
2024-11-12,14.0,14.02,13.98,14.02,87787,13.1190793514483,13.1378208933789,13.1003378095176,13.1378208933789,93681.7262153629,0.0,1.0
2024-11-13,13.99,14.01,13.97,13.99,403924,13.109708580483,13.1284501224136,13.0909670385523,13.109708580483,431046.710558672,0.0,1.0
2024-11-14,14.0,14.02,13.9801,14.02,130487,13.1190793514483,13.1378208933789,13.1004315172273,13.1378208933789,139248.948120611,0.0,1.0
2024-11-15,13.92,14.0,13.875,14.0,801691,13.0441131837257,13.1190793514483,13.0019447143818,13.1190793514483,855522.99054895,0.0,1.0
2024-11-18,13.96,13.96,13.8982,13.93,99894,13.081596267587,13.081596267587,13.0236849030213,13.053483954691,106601.687704984,0.0,1.0
2024-11-19,13.98,13.98,13.9253,13.95,161268,13.1003378095176,13.1003378095176,13.0490796923373,13.0722254966217,172096.832370388,0.0,1.0
2024-11-20,13.98,13.98,13.925,13.94,194623,13.1003378095176,13.1003378095176,13.0487985692084,13.0628547256564,207691.555711126,0.0,1.0
2024-11-21,13.93,13.93,13.87,13.92,128534,13.1189856437386,13.1189856437386,13.0624788857613,13.1095678507424,136479.958788167,0.0699,1.0
2024-11-22,13.93,13.94,13.91,13.93,99486,13.1189856437386,13.1284034367348,13.1001500577462,13.1189856437386,105636.214386852,0.0,1.0
2024-11-25,13.94,13.97,13.91,13.97,159524,13.1284034367348,13.1566568157235,13.1001500577462,13.1566568157235,169385.75743168,0.0,1.0
2024-11-26,13.96,13.96,13.92,13.92,127342,13.1472390227273,13.1472390227273,13.1095678507424,13.1095678507424,135214.269469578,0.0,1.0
2024-11-27,13.96,13.96,13.915,13.93,213464,13.1472390227273,13.1472390227273,13.1048589542443,13.1189856437386,226660.32273762,0.0,1.0
2024-11-29,13.98,13.99,13.93,13.93,52900,13.1660746087197,13.175492401716,13.1189856437386,13.1189856437386,56170.2726118696,0.0,1.0
2024-12-02,14.0,14.03,13.97,14.03,132240,13.1849101947122,13.2131635737009,13.1566568157235,13.2131635737009,140415.063330692,0.0,1.0
2024-12-03,14.01,14.01,13.95,13.95,107907,13.1943279877084,13.1943279877084,13.1378212297311,13.1378212297311,114577.79974913,0.0,1.0
2024-12-04,14.03,14.03,14.0,14.03,107800,13.2131635737009,13.2131635737009,13.1849101947122,13.2131635737009,114464.185020028,0.0,1.0
2024-12-05,13.98,14.03,13.98,14.03,242684,13.1660746087197,13.2131635737009,13.1660746087197,13.2131635737009,257686.700161417,0.0,1.0
2024-12-06,14.04,14.04,14.0,14.015,131690,13.2225813666971,13.2225813666971,13.1849101947122,13.1990368842065,139831.062386712,0.0,1.0
2024-12-09,13.98,14.0212,13.97,14.01,472477,13.1660746087197,13.2048759158642,13.1566568157235,13.1943279877084,501685.480015847,0.0,1.0
2024-12-10,13.95,14.01,13.95,13.97,407018,13.1378212297311,13.1943279877084,13.1378212297311,13.1566568157235,432179.811303172,0.0,1.0
2024-12-11,14.02,14.03,13.98,13.98,389385,13.2037457807046,13.2131635737009,13.1660746087197,13.1660746087197,413456.741039184,0.0,1.0
2024-12-12,14.01,14.04,13.99,14.04,151799,13.1943279877084,13.2225813666971,13.175492401716,13.2225813666971,161183.19871851,0.0,1.0
2024-12-13,14.04,14.04,14.0,14.04,108589,13.2225813666971,13.2225813666971,13.1849101947122,13.2225813666971,115301.960919665,0.0,1.0
2024-12-16,14.04,14.08,14.02,14.08,141727,13.2225813666971,13.260252538682,13.2037457807046,13.260252538682,150488.548704393,0.0,1.0
2024-12-17,14.02,14.02,13.96,13.96,251216,13.2037457807046,13.2037457807046,13.1472390227273,13.1472390227273,266746.14753239,0.0,1.0
2024-12-18,13.9,14.02,13.8851,14.02,171032,13.09073226475,13.2037457807046,13.0766997531856,13.2037457807046,181605.180819532,0.0,1.0
2024-12-19,13.79,13.9,13.79,13.9,528722,13.0530610927651,13.1571826823375,13.0530610927651,13.1571826823375,558572.148569902,0.07,1.0
2024-12-20,13.87,13.88,13.755,13.8,253346,13.1287858851814,13.1382514842334,13.0199314960829,13.0625266918171,267649.198542128,0.0,1.0
2024-12-23,13.91,13.91,13.84,13.88,141431,13.1666482813896,13.1666482813896,13.1003890880253,13.1382514842334,149415.794206388,0.0,1.0
2024-12-24,13.98,13.99,13.92,13.99,463338,13.2329074747538,13.2423730738059,13.1761138804416,13.2423730738059,489496.75287596,0.0,1.0
2024-12-26,14.0,14.0,13.96,13.96,135417,13.2518386728579,13.2518386728579,13.2139762766498,13.2139762766498,143062.260777669,0.0,1.0
2024-12-27,13.97,13.99,13.925,13.99,96455,13.2234418757018,13.2423730738059,13.1808466799676,13.2423730738059,101900.576466102,0.0,1.0
2024-12-30,13.96,13.96,13.905,13.94,128580,13.2139762766498,13.2139762766498,13.1619154818635,13.1950450785457,135839.263096898,0.0,1.0
2024-12-31,13.94,13.97,13.91,13.97,117497,13.1950450785457,13.2234418757018,13.1666482813896,13.2234418757018,124130.54826642,0.0,1.0
2025-01-02,13.92,13.96,13.89,13.93,166104,13.1761138804416,13.2139762766498,13.1477170832855,13.1855794794936,175481.761996012,0.0,1.0
2025-01-03,13.96,13.99,13.92,13.92,132810,13.2139762766498,13.2423730738059,13.1761138804416,13.1761138804416,140308.076931864,0.0,1.0
2025-01-06,13.98,14.04,13.98,13.98,90157,13.2329074747538,13.2897010690661,13.2329074747538,13.2329074747538,95247.0092007085,0.0,1.0
2025-01-07,13.99,14.0144,13.96,13.99,155106,13.2423730738059,13.2654691354929,13.2139762766498,13.2423730738059,163862.846025101,0.0,1.0
2025-01-08,14.0,14.0,13.94,13.9571,124963,13.2518386728579,13.2518386728579,13.1950450785457,13.2112312529247,132018.057507993,0.0,1.0
2025-01-10,13.91,14.0,13.91,14.0,249699,13.1666482813896,13.2518386728579,13.1666482813896,13.2518386728579,263796.29923808,0.0,1.0
2025-01-13,13.95,13.95,13.87,13.87,120744,13.2045106775977,13.2045106775977,13.1287858851814,13.1287858851814,127560.864701913,0.0,1.0
2025-01-14,13.96,13.98,13.92,13.98,213498,13.2139762766498,13.2329074747538,13.1761138804416,13.2329074747538,225551.493176711,0.0,1.0
2025-01-15,14.05,14.05,13.96,13.96,254808,13.2991666681181,13.2991666681181,13.2139762766498,13.2139762766498,269193.738926696,0.0,1.0
2025-01-16,14.04,14.055,14.01,14.04,260150,13.2897010690661,13.3038994676442,13.26130427191,13.2897010690661,274837.333136243,0.0,1.0
2025-01-17,14.05,14.1,14.04,14.1,740770,13.2991666681181,13.3464946633783,13.2897010690661,13.3464946633783,782591.778848107,0.0,1.0
2025-01-21,14.1,14.11,14.0612,14.08,246033,13.3464946633783,13.3559602624304,13.3097681390564,13.3275634652743,259923.327247778,0.0,1.0
2025-01-22,14.12,14.13,14.0902,14.13,117730,13.3654258614824,13.3748914605345,13.3372183763073,13.3748914605345,124376.702787353,0.0,1.0
2025-01-23,14.14,14.15,14.07,14.12,236459,13.3843570595865,13.3938226586386,13.3180978662222,13.3654258614824,249808.806288921,0.0,1.0
2025-01-24,14.06,14.08,14.04,14.08,175964,13.3753647404871,13.3943908638732,13.3563386171009,13.3943908638732,184970.943821148,0.0705,1.0
2025-01-27,13.97,13.9941,13.91,13.91,160614,13.2897471852492,13.3126736639296,13.2326688150907,13.2326688150907,168835.234314348,0.0,1.0
2025-01-28,14.02,14.02,13.9445,13.99,161433,13.3373124937147,13.3373124937147,13.2654888779319,13.3087733086354,169696.155883473,0.0,1.0
2025-01-29,14.0,14.02,13.9777,14.02,171918,13.3182863703285,13.3373124937147,13.2970722427529,13.3373124937147,180717.84410359,0.0,1.0
2025-01-30,14.03,14.04,13.9997,14.03,173196,13.3468255554078,13.3563386171009,13.3180009784777,13.3468255554078,182061.260178489,0.0,1.0
2025-01-31,14.01,14.05,14.0007,14.05,215575,13.3277994320216,13.365851678794,13.318952284647,13.365851678794,226609.48383899,0.0,1.0
2025-02-03,13.99,14.0,13.9327,13.97,188291,13.3087733086354,13.3182863703285,13.254263465134,13.2897471852492,197928.917182082,0.0,1.0
2025-02-04,14.03,14.03,13.95,13.95,257806,13.3468255554078,13.3468255554078,13.2707210618631,13.2707210618631,271002.131929002,0.0,1.0
2025-02-05,14.06,14.06,14.0,14.01,159503,13.3753647404871,13.3753647404871,13.3182863703285,13.3277994320216,167667.366349393,0.0,1.0
2025-02-06,14.06,14.06,14.03,14.06,263389,13.3753647404871,13.3753647404871,13.3468255554078,13.3753647404871,276870.904969814,0.0,1.0
2025-02-07,14.04,14.068,13.99,13.99,128736,13.3563386171009,13.3829751898415,13.3087733086354,13.3087733086354,135325.517854557,0.0,1.0
2025-02-10,14.08,14.08,14.0411,14.06,283638,13.3943908638732,13.3943908638732,13.3573850538871,13.3753647404871,298156.37609706,0.0,1.0
2025-02-11,14.08,14.08,14.045,14.06,151967,13.3943908638732,13.3943908638732,13.3610951479474,13.3753647404871,159745.626489899,0.0,1.0
2025-02-12,14.08,14.08,14.03,14.05,233804,13.3943908638732,13.3943908638732,13.3468255554078,13.365851678794,245771.558666318,0.0,1.0
2025-02-13,14.11,14.11,14.0527,14.07,297908,13.4229300489525,13.4229300489525,13.3684202054511,13.3848778021802,313156.804413805,0.0,1.0
2025-02-14,14.12,14.12,14.08,14.12,222598,13.4324431106456,13.4324431106456,13.3943908638732,13.4324431106456,233991.965133209,0.0,1.0
2025-02-18,14.13,14.16,14.0913,14.14,206155,13.4419561723387,13.470495357418,13.4051406235864,13.4514692340318,216707.309014621,0.0,1.0
2025-02-19,14.13,14.14,14.07,14.07,153254,13.4419561723387,13.4514692340318,13.3848778021802,13.3848778021802,161098.50324138,0.0,1.0
2025-02-20,14.11,14.125,14.09,14.11,190006,13.4229300489525,13.4371996414922,13.4039039255663,13.4229300489525,199731.701664438,0.0,1.0
2025-02-21,14.01,14.0408,13.99,14.03,279810,13.3949616475748,13.4244095289985,13.3758396466504,13.4140836484993,292657.657643219,0.0706,1.0
2025-02-24,13.99,14.04,13.97,14.04,250874,13.3758396466504,13.4236446489615,13.3567176457259,13.4236446489615,262393.042434455,0.0,1.0
2025-02-25,13.98,13.99,13.925,13.99,387504,13.3662786461882,13.3758396466504,13.3136931436459,13.3758396466504,405296.497506799,0.0,1.0
2025-02-26,13.95,14.0,13.95,13.96,293722,13.3375956448015,13.3854006471126,13.3375956448015,13.3471566452637,307208.436146962,0.0,1.0
2025-02-27,13.9,13.9854,13.885,13.92,248967,13.2897906424904,13.3714415864378,13.275449141797,13.3089126434148,260398.481292517,0.0,1.0
2025-02-28,13.97,13.97,13.855,13.91,166669,13.3567176457259,13.3567176457259,13.2467661404104,13.2993516429526,174321.715241549,0.0,1.0
2025-03-03,13.89,13.96,13.8332,13.94,245965,13.2802296420282,13.3471566452637,13.2259231594027,13.3280346443393,257258.642515328,0.0,1.0
2025-03-04,13.87,13.91,13.7706,13.87,334735,13.2611076411037,13.2993516429526,13.1660712965092,13.2611076411037,350104.574644233,0.0,1.0
2025-03-05,13.87,13.9086,13.805,13.835,140173,13.2611076411037,13.2980131028879,13.1989611380993,13.2276441394859,146609.134215442,0.0,1.0
2025-03-06,13.74,13.85,13.74,13.84,298286,13.1368146350948,13.2419856401793,13.1368146350948,13.232424639717,311981.995167311,0.0,1.0
2025-03-07,13.85,13.86,13.72,13.77,214240,13.2419856401793,13.2515466406415,13.1176926341704,13.1654976364815,224076.968562535,0.0,1.0
2025-03-10,13.67,13.77,13.605,13.77,253722,13.0698876318592,13.1654976364815,13.0077411288548,13.1654976364815,265371.810201755,0.0,1.0
2025-03-11,13.65,13.68,13.575,13.67,273269,13.0507656309348,13.0794486323215,12.9790581274681,13.0698876318592,285816.323385528,0.0,1.0
2025-03-12,13.71,13.72,13.64,13.67,207917,13.1081316337081,13.1176926341704,13.0412046304726,13.0698876318592,217463.643916248,0.0,1.0
2025-03-13,13.65,13.7,13.605,13.695,285803,13.0507656309348,13.0985706332459,13.0077411288548,13.0937901330148,298925.830125459,0.0,1.0
2025-03-14,13.77,13.78,13.66,13.66,365621,13.1654976364815,13.1750586369437,13.060326631397,13.060326631397,382408.725367825,0.0,1.0
2025-03-17,13.85,13.8598,13.7824,13.79,203462,13.2419856401793,13.2513554206322,13.1773532770546,13.1846196374059,212804.089701599,0.0,1.0
2025-03-18,13.73,13.81,13.73,13.8,273906,13.1272536346326,13.2037416383304,13.1272536346326,13.1941806378681,286482.571653706,0.0,1.0
2025-03-19,13.87,13.89,13.7624,13.775,221938,13.2611076411037,13.2802296420282,13.1582312761302,13.1702781367126,232128.427225691,0.0,1.0
2025-03-20,13.8,13.88,13.8,13.83,372472,13.1941806378681,13.2706686415659,13.1941806378681,13.2228636392548,389574.293476592,0.0,1.0
2025-03-21,13.88,13.88,13.72,13.72,241256,13.2706686415659,13.2706686415659,13.1176926341704,13.1176926341704,252333.42572593,0.0,1.0
2025-03-24,13.91,13.96,13.84,13.84,171045,13.2993516429526,13.3471566452637,13.232424639717,13.232424639717,178898.642119954,0.0,1.0
2025-03-25,13.91,13.91,13.87,13.88,244105,13.3656093761558,13.3656093761558,13.3271748416449,13.3367834752727,254047.567487462,0.0693,1.0
2025-03-26,13.84,13.92,13.8005,13.92,242348,13.2983489407618,13.3752180097835,13.2603948379323,13.3752180097835,252219.003647821,0.0,1.0
2025-03-27,13.78,13.84,13.78,13.78,201791,13.2406971389955,13.2983489407618,13.2406971389955,13.2406971389955,210010.088653909,0.0,1.0
2025-03-28,13.7,13.8,13.67,13.79,223752,13.1638280699737,13.2599144062509,13.1350021690906,13.2503057726232,232865.575553367,0.0,1.0
2025-03-31,13.73,13.74,13.575,13.64,304313,13.1926539708569,13.2022626044846,13.0437201496273,13.1061762682074,316707.881464173,0.0,1.0
2025-04-01,13.77,13.78,13.63,13.63,314916,13.2310885053678,13.2406971389955,13.0965676345797,13.0965676345797,327742.749074707,0.0,1.0
2025-04-02,13.81,13.81,13.6644,13.72,160711,13.2695230398786,13.2695230398786,13.1296213342591,13.1830453372292,167256.871503974,0.0,1.0
2025-04-03,13.44,13.63,13.4,13.63,282528,12.9140035956531,13.0965676345797,12.8755690611422,13.0965676345797,294035.563167889,0.0,1.0
2025-04-04,12.91,13.1801,12.86,13.15,470181,12.404746013384,12.6642752076687,12.3567028452454,12.6353532204492,489331.801187286,0.0,1.0
2025-04-07,12.83,13.17,12.4525,12.51,326581,12.3278769443623,12.6545704877047,11.9651510249159,12.0204006682753,339882.872688485,0.0,1.0
2025-04-08,12.68,13.265,12.555,12.99,666590,12.1837474399465,12.745852507168,12.0636395196,12.4816150824058,693740.677214589,0.0,1.0
2025-04-09,13.62,13.64,12.635,12.65,319704,13.086959000952,13.1061762682074,12.1405085886218,12.1549215390633,332725.767665601,0.0,1.0
2025-04-10,13.19,13.46,12.94,13.46,681405,12.6737877549601,12.9332208629085,12.4335719142672,12.9332208629085,709159.102532903,0.0,1.0
2025-04-11,13.31,13.31,13.0601,13.16,255697,12.7890913584927,12.7890913584927,12.5489716041361,12.644961854077,266111.717760151,0.0,1.0
2025-04-14,13.37,13.43,13.3,13.4,280508,12.846743160259,12.9043949620253,12.779482724865,12.8755690611422,291933.287154189,0.0,1.0
2025-04-15,13.43,13.4493,13.39,13.395,135958,12.9043949620253,12.9229396249268,12.8659604275145,12.8707647443283,141495.664490529,0.0,1.0
2025-04-16,13.24,13.38,13.13,13.34,202527,12.7218309230987,12.8563517938868,12.6161359531938,12.8179172593759,210776.066449,0.0,1.0
2025-04-17,13.27,13.31,13.22,13.29,239179,12.7506568239819,12.7890913584927,12.7026136558433,12.7698740912373,248920.928059988,0.0,1.0
2025-04-21,13.08,13.168,12.9722,13.12,504584,12.5680927850552,12.6526487609791,12.4645117145484,12.6065273195661,525136.059454307,0.0,1.0
2025-04-22,13.24,13.3069,13.12,13.12,198793,12.7218309230987,12.7861126820681,12.6065273195661,12.6065273195661,206889.978015752,0.0,1.0
2025-04-23,13.39,13.5,13.29,13.29,157006,12.8659604275145,12.9716553974194,12.7698740912373,12.7698740912373,163400.96426102,0.0,1.0
2025-04-24,13.55,13.55,13.38,13.38,195876,13.019698565558,13.019698565558,12.8563517938868,12.8563517938868,203854.166564282,0.0,1.0
2025-04-25,13.52,13.55,13.4394,13.455,457073,13.0551544236442,13.0841229615665,12.9773256184264,12.992389258146,473347.6724571,0.0669,1.0
2025-04-28,13.55,13.565,13.46,13.52,165028,13.0841229615665,13.0986072305277,12.9972173477997,13.0551544236442,170904.034345171,0.0,1.0
2025-04-29,13.6,13.62,13.49,13.52,227632,13.1324038581037,13.1517162167185,13.026185885722,13.0551544236442,235737.13034188,0.0,1.0
2025-04-30,13.58,13.58,13.415,13.49,228348,13.1130914994888,13.1130914994888,12.9537645409162,13.026185885722,236478.624443434,0.0,1.0
2025-05-01,13.63,13.65,13.6,13.605,181009,13.161372396026,13.1806847546408,13.1324038581037,13.1372319477574,187454.058419086,0.0,1.0
2025-05-02,13.69,13.7,13.65,13.68,176857,13.2193094718705,13.228965651178,13.1806847546408,13.2096532925631,183154.221115107,0.0,1.0
2025-05-05,13.68,13.69,13.64,13.69,113636,13.2096532925631,13.2193094718705,13.1710285753334,13.2193094718705,117682.156039265,0.0,1.0
2025-05-06,13.64,13.6543,13.57,13.57,168522,13.1710285753334,13.184836911743,13.1034353201814,13.1034353201814,174522.442712248,0.0,1.0
2025-05-07,13.66,13.68,13.593638,13.65,139645,13.1903409339483,13.2096532925631,13.1262605968283,13.1806847546408,144617.239960075,0.0,1.0
2025-05-08,13.69,13.7381,13.66,13.67,101127,13.2193094718705,13.2657556943393,13.1903409339483,13.1999971132557,104727.756994111,0.0,1.0
2025-05-09,13.73,13.73,13.67,13.67,348222,13.2579341891003,13.2579341891003,13.1999971132557,13.1999971132557,360620.892501538,0.0,1.0
2025-05-12,13.9,13.9,13.82,13.87,234688,13.4220892373266,13.4220892373266,13.3448398028671,13.3931206994043,243044.368303556,0.0,1.0
2025-05-13,13.92,13.95,13.86,13.86,245808,13.4414015959414,13.4703701338637,13.3834645200968,13.3834645200968,254560.310215949,0.0,1.0
2025-05-14,13.94,13.94,13.9101,13.92,147529,13.4607139545563,13.4607139545563,13.4318419784271,13.4414015959414,152781.959927458,0.0,1.0
2025-05-15,13.97,13.97,13.89,13.89,101891,13.4896824924786,13.4896824924786,13.4124330580191,13.4124330580191,105518.960197444,0.0,1.0
2025-05-16,13.99,13.99,13.941,13.98,74929,13.5089948510934,13.5089948510934,13.461679572487,13.499338671786,77596.9434850407,0.0,1.0
2025-05-19,13.95,13.97,13.915,13.915,213705,13.4703701338637,13.4896824924786,13.4365735062877,13.4365735062877,221314.241581639,0.0,1.0
2025-05-20,13.99,13.99,13.92,13.92,149090,13.5089948510934,13.5089948510934,13.4414015959414,13.4414015959414,154398.5413416,0.0,1.0
2025-05-21,13.93,13.97,13.89,13.96,165506,13.4510577752488,13.4896824924786,13.4124330580191,13.4800263131711,171399.054150398,0.0,1.0
2025-05-22,13.91,13.93,13.88,13.88,186518,13.431745416634,13.4510577752488,13.4027768787117,13.4027768787117,193159.213454641,0.0,1.0
2025-05-23,13.81,13.82,13.7503,13.8,177470,13.4021975079532,13.411902212883,13.3442604195228,13.3924928030235,182870.06280467,0.0694,1.0
2025-05-27,13.87,13.9,13.84,13.86,115747,13.4604257375316,13.4895398523208,13.4313116227424,13.4507210326019,119268.953397488,0.0,1.0
2025-05-28,13.81,13.9,13.81,13.85,296768,13.4021975079532,13.4895398523208,13.4021975079532,13.4410163276722,305798.066143103,0.0,1.0
2025-05-29,13.9,13.92,13.8618,13.89,181583,13.4895398523208,13.5089492621802,13.4524678794892,13.4798351473911,187108.213299489,0.0,1.0
2025-05-30,13.86,13.93,13.84,13.93,249724,13.4507210326019,13.51865396711,13.4313116227424,13.51865396711,257322.609814804,0.0,1.0
2025-06-02,13.915,13.93,13.8672,13.89,158051,13.5040969097154,13.51865396711,13.4577084201513,13.4798351473911,162860.180855022,0.0,1.0
2025-06-03,13.97,13.97,13.9001,13.94,127667,13.5574727868289,13.5574727868289,13.4896368993701,13.5283586720397,131551.655536619,0.0,1.0
2025-06-04,13.94,13.97,13.94,13.94,140698,13.5283586720397,13.5574727868289,13.5283586720397,13.5283586720397,144979.163219087,0.0,1.0
2025-06-05,13.95,13.98,13.9158,13.98,137260,13.5380633769694,13.5671774917586,13.5048732861098,13.5671774917586,141436.551645737,0.0,1.0
2025-06-06,13.98,13.98,13.9404,13.98,145067,13.5671774917586,13.5671774917586,13.5287468602369,13.5671774917586,149481.103290049,0.0,1.0
2025-06-09,13.96,14.0,13.95,13.95,194875,13.5477680818992,13.5865869016181,13.5380633769694,13.5380633769694,200804.662698258,0.0,1.0
2025-06-10,14.03,14.0457,13.9501,13.97,141813,13.6157010164072,13.6309374031469,13.5381604240187,13.5574727868289,146128.090474552,0.0,1.0
2025-06-11,14.03,14.04,13.99,14.04,260491,13.6157010164072,13.625405721337,13.5768821966883,13.625405721337,268417.228433264,0.0,1.0
2025-06-12,14.01,14.04,13.98,14.0,202155,13.5962916065478,13.625405721337,13.5671774917586,13.5865869016181,208306.178769809,0.0,1.0
2025-06-13,13.92,14.01,13.92,13.94,164429,13.5089492621802,13.5962916065478,13.5089492621802,13.5283586720397,169432.250841884,0.0,1.0
2025-06-16,13.95,14.02,13.95,13.985,266734,13.5380633769694,13.6059963114775,13.5380633769694,13.5720298442235,274850.190635831,0.0,1.0
2025-06-17,13.99,14.01,13.962,13.98,118834,13.5768821966883,13.5962916065478,13.5497090228851,13.5671774917586,122449.884731674,0.0,1.0
2025-06-18,14.0,14.0,13.96,13.99,191821,13.5865869016181,13.5865869016181,13.5477680818992,13.5768821966883,197657.735489122,0.0,1.0
2025-06-20,13.99,14.0178,13.9533,13.99,344173,13.5768821966883,13.603861276393,13.5412659295962,13.5768821966883,354645.506990882,0.0,1.0
2025-06-23,14.0,14.05,13.97,13.97,274096,13.5865869016181,13.6351104262667,13.5574727868289,13.5574727868289,282436.201805988,0.0,1.0
2025-06-24,14.03,14.03,13.98,14.014,178480,13.6833428097674,13.6833428097674,13.6345782238452,13.6677381422723,183001.656452877,0.0697,1.0
2025-06-25,14.03,14.04,14.0,14.04,155400,13.6833428097674,13.6930957269519,13.6540840582141,13.6930957269519,159336.942025869,0.0,1.0
2025-06-26,14.01,14.0699,14.01,14.0166,223495,13.6638369753986,13.7222569493334,13.6638369753986,13.6702739007403,229157.077593767,0.0,1.0
2025-06-27,14.04,14.08,14.008,14.03,206185,13.6930957269519,13.7321073956896,13.6618863919617,13.6833428097674,211408.541773511,0.0,1.0
2025-06-30,14.04,14.09,14.02,14.07,740214,13.6930957269519,13.7418603128741,13.673589892583,13.7223544785052,758966.764509241,0.0,1.0
2025-07-01,14.1,14.1,14.05,14.06,323440,13.7516132300585,13.7516132300585,13.7028486441363,13.7126015613208,331634.108937239,0.0,1.0
2025-07-02,14.11,14.11,14.0628,14.0636,290683,13.7613661472429,13.7613661472429,13.7153323781324,13.7161126115072,298047.234999393,0.0,1.0
2025-07-03,14.12,14.12,14.09,14.1199,211207,13.7711190644274,13.7711190644274,13.7418603128741,13.7710215352555,216557.770363305,0.0,1.0
2025-07-07,14.08,14.11,14.04,14.11,439288,13.7321073956896,13.7613661472429,13.6930957269519,13.7613661472429,450417.030815057,0.0,1.0
2025-07-08,14.09,14.105,14.0533,14.0533,519427,13.7418603128741,13.7564896886507,13.7060671068072,13.7060671068072,532586.292057083,0.0,1.0
2025-07-09,14.06,14.12,14.06,14.07,188047,13.7126015613208,13.7711190644274,13.7126015613208,13.7223544785052,192811.029196515,0.0,1.0
2025-07-10,14.15,14.15,14.09,14.09,342764,13.8003778159807,13.8003778159807,13.7418603128741,13.7418603128741,351447.667931498,0.0,1.0
2025-07-11,14.14,14.14,14.1018,14.14,232657,13.7906248987963,13.7906248987963,13.7533687551517,13.7906248987963,238551.189967261,0.0,1.0
2025-07-14,14.14,14.14,14.09,14.09,251678,13.7906248987963,13.7906248987963,13.7418603128741,13.7418603128741,258054.072684597,0.0,1.0
2025-07-15,14.11,14.14,14.11,14.14,220987,13.7613661472429,13.7906248987963,13.7613661472429,13.7906248987963,226585.539301614,0.0,1.0
2025-07-16,14.1,14.14,14.09,14.13,349355,13.7516132300585,13.7906248987963,13.7418603128741,13.7808719816118,358205.64595526,0.0,1.0
2025-07-17,14.16,14.16,14.1122,14.13,260017,13.8101307331651,13.8101307331651,13.7635117890235,13.7808719816118,266604.334972589,0.0,1.0
2025-07-18,14.16,14.16,14.12,14.12,144553,13.8101307331651,13.8101307331651,13.7711190644274,13.7711190644274,148215.141445724,0.0,1.0
2025-07-21,14.19,14.19,14.1404,14.17,271731,13.8393894847185,13.8393894847185,13.7910150154836,13.8198836503496,278615.100345117,0.0,1.0
2025-07-22,14.18,14.19,14.14,14.19,316205,13.829636567534,13.8393894847185,13.7906248987963,13.8393894847185,324215.815658236,0.0,1.0
2025-07-23,14.15,14.19,14.1301,14.19,238137,13.8003778159807,13.8393894847185,13.7809695107837,13.8393894847185,244170.021642306,0.0,1.0
2025-07-24,14.2,14.2,14.1693,14.175,277698,13.8491424019029,13.8491424019029,13.8192009461467,13.8247601089418,284733.269798582,0.0,1.0
2025-07-25,14.13,14.145,14.1107,14.14,258919,13.8500201644495,13.8647229459404,13.8311025855978,13.8598220187768,264153.078952966,0.0709,1.0
2025-07-28,14.15,14.15,14.11,14.125,341466,13.8696238731041,13.8696238731041,13.8304164557949,13.8451192372859,348368.776558512,0.0,1.0
2025-07-29,14.15,14.16,14.12,14.16,212982,13.8696238731041,13.8794257274313,13.8402183101222,13.8794257274313,217287.45693271,0.0,1.0
2025-07-30,14.15,14.15,14.11,14.11,315548,13.8696238731041,13.8696238731041,13.8304164557949,13.8304164557949,321926.841048553,0.0,1.0
2025-07-31,14.14,14.2,14.115,14.2,342492,13.8598220187768,13.9186331447405,13.8353173829586,13.9186331447405,349415.517272812,0.0,1.0
2025-08-01,14.11,14.14,14.07,14.14,468252,13.8304164557949,13.8598220187768,13.7912090384858,13.8598220187768,477717.770908603,0.0,1.0
2025-08-04,14.16,14.16,14.1056,14.11,310173,13.8794257274313,13.8794257274313,13.8261036398909,13.8304164557949,316443.184772375,0.0,1.0
2025-08-05,14.14,14.17,14.11,14.17,159993,13.8598220187768,13.8892275817586,13.8304164557949,13.8892275817586,163227.277878108,0.0,1.0
2025-08-06,14.17,14.17,14.08,14.135,339630,13.8892275817586,13.8892275817586,13.8010108928131,13.8549210916131,346495.661596082,0.0,1.0
2025-08-07,14.16,14.16,14.12,14.145,310035,13.8794257274313,13.8794257274313,13.8402183101222,13.8647229459404,316302.395085656,0.0,1.0
2025-08-08,14.19,14.19,14.1509,14.17,202510,13.9088312904132,13.9088312904132,13.8705060399935,13.8892275817586,206603.764184031,0.0,1.0
2025-08-11,14.15,14.19,14.15,14.19,132520,13.8696238731041,13.9088312904132,13.8696238731041,13.9088312904132,135198.907854761,0.0,1.0
2025-08-12,14.2,14.2,14.15,14.15,238328,13.9186331447405,13.9186331447405,13.8696238731041,13.8696238731041,243145.829393372,0.0,1.0
2025-08-13,14.22,14.22,14.19,14.2,366250,13.938236853395,13.938236853395,13.9088312904132,13.9186331447405,373653.788121088,0.0,1.0
2025-08-14,14.15,14.24,14.15,14.24,321014,13.8696238731041,13.9578405620496,13.8696238731041,13.9578405620496,327503.336900757,0.0,1.0
2025-08-15,14.22,14.22,14.1802,14.1941,157178,13.938236853395,13.938236853395,13.8992254731725,13.9128500506874,160355.372312072,0.0,1.0
2025-08-18,14.22,14.22,14.19,14.21,218540,13.938236853395,13.938236853395,13.9088312904132,13.9284349990678,222957.812576062,0.0,1.0
2025-08-19,14.2,14.22,14.19,14.22,159261,13.9186331447405,13.938236853395,13.9088312904132,13.938236853395,162480.480409426,0.0,1.0
2025-08-20,14.21,14.21,14.16,14.21,235784,13.9284349990678,13.9284349990678,13.8794257274313,13.9284349990678,240550.402125166,0.0,1.0
2025-08-21,14.21,14.215,14.16,14.2,393701,13.9284349990678,13.9333359262314,13.8794257274313,13.9186331447405,401659.713411767,0.0,1.0
2025-08-22,14.17,14.17,14.1235,14.13,259290,13.9587227289391,13.9587227289391,13.9129160523762,13.9193191361968,263214.577103305,0.0709,1.0
2025-08-25,14.16,14.1699,14.14,14.16,129097,13.9488718307535,13.9586242199572,13.9291700343824,13.9488718307535,131050.994100449,0.0,1.0
2025-08-26,14.18,14.18,14.1325,14.16,144230,13.9685736271246,13.9685736271246,13.9217818607432,13.9488718307535,146413.045067723,0.0,1.0
2025-08-27,14.18,14.18,14.145,14.145,191506,13.9685736271246,13.9685736271246,13.9340954834752,13.9340954834752,194404.607978502,0.0,1.0
2025-08-28,14.19,14.19,14.135,14.18,247367,13.9784245253102,13.9784245253102,13.9242445852896,13.9685736271246,251111.112246185,0.0,1.0
2025-08-29,14.18,14.18,14.1586,14.18,245117,13.9685736271246,13.9685736271246,13.9474927050075,13.9685736271246,248827.056561499,0.0,1.0
2025-09-02,14.13,14.18,14.12,14.16,280474,13.9193191361968,13.9685736271246,13.9094682380113,13.9488718307535,284719.215158598,0.0,1.0
2025-09-03,14.18,14.18,14.14,14.14,192892,13.9685736271246,13.9685736271246,13.9291700343824,13.9291700343824,195811.586280269,0.0,1.0
2025-09-04,14.19,14.195,14.1665,14.18,205455,13.9784245253102,13.983349974403,13.9552749145741,13.9685736271246,208564.7380877,0.0,1.0
2025-09-05,14.2,14.2,14.1672,14.18,276583,13.9882754234957,13.9882754234957,13.9559644774471,13.9685736271246,280769.32152788,0.0,1.0
2025-09-08,14.21,14.23,14.15,14.23,263094,13.9981263216813,14.0178281180524,13.9390209325679,14.0178281180524,267076.153914216,0.0,1.0
2025-09-09,14.2,14.24,14.181,14.24,292249,13.9882754234957,14.027679016238,13.9695587169432,14.027679016238,296672.439908459,0.0,1.0
2025-09-10,14.22,14.22,14.187,14.22,359464,14.0079772198669,14.0079772198669,13.9754692558545,14.0079772198669,364904.796729,0.0,1.0
2025-09-11,14.18,14.23,14.18,14.19,284888,13.9685736271246,14.0178281180524,13.9685736271246,13.9784245253102,289200.024844023,0.0,1.0
2025-09-12,14.21,14.23,14.19,14.19,139615,13.9981263216813,14.0178281180524,13.9784245253102,13.9784245253102,141728.193074465,0.0,1.0
2025-09-15,14.24,14.24,14.2,14.2,294063,14.027679016238,14.027679016238,13.9882754234957,13.9882754234957,298513.896358245,0.0,1.0
2025-09-16,14.23,14.23,14.2,14.2,195094,14.0178281180524,14.0178281180524,13.9882754234957,13.9882754234957,198046.915443683,0.0,1.0
2025-09-17,14.24,14.24,14.2001,14.22,276581,14.027679016238,14.027679016238,13.9883739324776,14.0079772198669,280767.291256159,0.0,1.0
2025-09-18,14.25,14.25,14.2101,14.25,181830,14.0375299144235,14.0375299144235,13.9982248306632,14.0375299144235,184582.153398489,0.0,1.0
2025-09-19,14.22,14.26,14.2101,14.26,193980,14.0079772198669,14.0473808126091,13.9982248306632,14.0473808126091,196916.054095797,0.0,1.0
2025-09-22,14.2,14.27,14.2,14.27,207063,13.9882754234957,14.0572317107947,13.9882754234957,14.0572317107947,210197.076550357,0.0,1.0
2025-09-23,14.12,14.19,14.12,14.15,309583,13.9795081241106,14.0488116346409,13.9795081241106,14.0092096286236,312694.260856056,0.0711,1.0
2025-09-24,14.14,14.18,14.13,14.18,192832,13.9993091271192,14.0389111331366,13.9894086256149,14.0389111331366,194769.931518834,0.0,1.0
2025-09-25,14.13,14.17,14.13,14.16,334237,13.9894086256149,14.0290106316322,13.9894086256149,14.0191101301279,337596.029710113,0.0,1.0
2025-09-26,14.19,14.19,14.14,14.17,272741,14.0488116346409,14.0488116346409,13.9993091271192,14.0290106316322,275482.004503289,0.0,1.0
2025-09-29,14.19,14.2,14.16,14.2,205784,14.0488116346409,14.0587121361452,14.0191101301279,14.0587121361452,207852.097098364,0.0,1.0
2025-09-30,14.21,14.21,14.17,14.18,314298,14.0686126376495,14.0686126376495,14.0290106316322,14.0389111331366,317456.645870533,0.0,1.0
2025-10-01,14.21,14.21,14.16,14.16,386763,14.0686126376495,14.0686126376495,14.0191101301279,14.0191101301279,390649.907816228,0.0,1.0
2025-10-02,14.22,14.22,14.18,14.22,275843,14.0785131391539,14.0785131391539,14.0389111331366,14.0785131391539,278615.179119387,0.0,1.0
2025-10-03,14.17,14.22,14.17,14.18,321352,14.0290106316322,14.0785131391539,14.0290106316322,14.0389111331366,324581.537470132,0.0,1.0
2025-10-06,14.21,14.22,14.1838,14.22,403057,14.0686126376495,14.0785131391539,14.0426733237082,14.0785131391539,407107.659974417,0.0,1.0
2025-10-07,14.22,14.23,14.19,14.22,360720,14.0785131391539,14.0884136406582,14.0488116346409,14.0785131391539,364345.17972885,0.0,1.0
2025-10-08,14.24,14.25,14.191,14.25,418582,14.0983141421625,14.1082146436668,14.0498016847913,14.1082146436668,422788.683802567,0.0,1.0
2025-10-09,14.23,14.23,14.2,14.23,376936,14.0884136406582,14.0884136406582,14.0587121361452,14.0884136406582,380724.147999207,0.0,1.0
2025-10-10,14.18,14.24,14.16,14.24,155494,14.0389111331366,14.0983141421625,14.0191101301279,14.0983141421625,157056.69044344,0.0,1.0
2025-10-13,14.22,14.24,14.19,14.23,318607,14.0785131391539,14.0983141421625,14.0488116346409,14.0884136406582,321808.950648341,0.0,1.0
2025-10-14,14.23,14.23,14.15,14.15,401722,14.0884136406582,14.0884136406582,14.0092096286236,14.0092096286236,405759.243432672,0.0,1.0
2025-10-15,14.23,14.26,14.1801,14.26,317552,14.0884136406582,14.1181151451712,14.0390101381516,14.1181151451712,320743.348062918,0.0,1.0
2025-10-16,14.2,14.26,14.17,14.26,199059,14.0587121361452,14.1181151451712,14.0290106316322,14.1181151451712,201059.511897442,0.0,1.0
2025-10-17,14.24,14.24,14.18,14.22,344442,14.0983141421625,14.0983141421625,14.0389111331366,14.0785131391539,347903.588368166,0.0,1.0
2025-10-20,14.21,14.27,14.206,14.24,231635,14.0686126376495,14.1280156466755,14.0646524370478,14.0983141421625,233962.895615692,0.0,1.0
2025-10-21,14.26,14.26,14.2,14.2,154207,14.1181151451712,14.1181151451712,14.0587121361452,14.0587121361452,155756.756294208,0.0,1.0
2025-10-22,14.21,14.26,14.2,14.25,266890,14.0686126376495,14.1181151451712,14.0587121361452,14.1082146436668,269572.202866027,0.0,1.0
2025-10-23,14.27,14.27,14.21,14.23,222052,14.1280156466755,14.1280156466755,14.0686126376495,14.0884136406582,224283.587960609,0.0,1.0
2025-10-24,14.21,14.33,14.1601,14.33,220835,14.1391042083603,14.2585055106125,14.0894531668405,14.2585055106125,221942.302974505,0.0712,1.0
2025-10-27,14.23,14.24,14.16,14.24,302822,14.1590044254024,14.1689545339234,14.0893536657553,14.1689545339234,304340.399263456,0.0,1.0
2025-10-28,14.22,14.23,14.18,14.23,215122,14.1490543168814,14.1590044254024,14.1092538827973,14.1590044254024,216200.657053824,0.0,1.0
2025-10-29,14.21,14.28,14.16,14.28,298933,14.1391042083603,14.2087549680074,14.0893536657553,14.2087549680074,300431.899178471,0.0,1.0
2025-10-30,14.19,14.21,14.165,14.2,589497,14.1192039913183,14.1391042083603,14.0943287200158,14.1291540998393,592452.834815865,0.0,1.0
2025-10-31,14.16,14.21,14.16,14.21,393513,14.0893536657553,14.1391042083603,14.0893536657553,14.1391042083603,395486.138838526,0.0,1.0
2025-11-03,14.21,14.21,14.16,14.18,290444,14.1391042083603,14.1391042083603,14.0893536657553,14.1092538827973,291900.333937678,0.0,1.0
2025-11-04,14.17,14.21,14.1606,14.19,312991,14.0993037742763,14.1391042083603,14.0899506722665,14.1192039913183,314560.388300283,0.0,1.0
2025-11-05,14.22,14.23,14.1735,14.175,196899,14.1490543168814,14.1590044254024,14.1027863122586,14.1042788285368,197886.283937677,0.0,1.0
2025-11-06,14.21,14.24,14.11,14.191,648983,14.1391042083603,14.1689545339234,14.0396031231502,14.1201990021704,652237.10739377,0.0,1.0
2025-11-07,14.23,14.23,14.15,14.15,226405,14.1590044254024,14.1590044254024,14.0794035572343,14.0794035572343,227540.231869688,0.0,1.0
2025-11-10,14.25,14.25,14.205,14.205,222553,14.1789046424444,14.1789046424444,14.1341291540998,14.1341291540998,223668.917308782,0.0,1.0
2025-11-11,14.27,14.27,14.2103,14.25,214572,14.1988048594864,14.1988048594864,14.139402711616,14.1789046424444,215647.899263456,0.0,1.0
2025-11-12,14.2,14.25,14.2,14.225,929046,14.1291540998393,14.1789046424444,14.1291540998393,14.1540293711419,933704.389291787,0.0,1.0
2025-11-13,14.19,14.23,14.1702,14.23,292958,14.1192039913183,14.1590044254024,14.0995027764467,14.1590044254024,294426.939546743,0.0,1.0
2025-11-14,14.22,14.2365,14.16,14.19,287343,14.1490543168814,14.165471995941,14.0893536657553,14.1192039913183,288783.785014164,0.0,1.0
2025-11-17,14.15,14.22,14.15,14.16,330536,14.0794035572343,14.1490543168814,14.0794035572343,14.0893536657553,332193.36181303,0.0,1.0
2025-11-18,14.18,14.2,14.13,14.13,250938,14.1092538827973,14.1291540998393,14.0595033401922,14.0595033401922,252196.244362606,0.0,1.0
2025-11-19,14.15,14.2,14.1397,14.2,256721,14.0794035572343,14.1291540998393,14.0691549454576,14.1291540998393,258008.241274787,0.0,1.0
2025-11-20,14.14,14.35,14.1,14.35,386811,14.0694534487133,14.2784057276545,14.0296530146292,14.2784057276545,388750.533909347,0.0,1.0
2025-11-21,14.12,14.12,14.021,14.08,213671,14.12,14.12,14.021,14.08,213671,0.0708,1.0
2025-11-24,14.19,14.19,14.1099,14.13,481462,14.19,14.19,14.1099,14.13,481462,0.0,1.0
2025-11-25,14.19,14.21,14.13,14.15,471372,14.19,14.21,14.13,14.15,471372,0.0,1.0
2025-11-26,14.22,14.23,14.19,14.21,481442,14.22,14.23,14.19,14.21,481442,0.0,1.0