date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-10-31,12.7028,12.75,12.7028,12.73,737,10.8302990608365,10.8705413787248,10.8302990608365,10.8534895491111,864.423368866502,0.0,1.0
2022-11-01,12.7881,12.7881,12.75,12.7625,4639,10.9030251141388,10.9030251141388,10.8705413787248,10.8811987722333,5441.05835572826,0.0,1.0
2022-11-02,12.67,12.8946,12.53,12.75,178145,10.80233406027,10.9938261068317,10.6829712529742,10.8705413787248,208945.320280494,0.0,1.0
2022-11-03,12.4364,12.5,12.29,12.34,345987,10.6031686903822,10.6573935085537,10.47834929761,10.5209788716442,405806.306816845,0.0,1.0
2022-11-04,12.6858,12.73,12.55,12.6,17108,10.8158050056648,10.8534895491111,10.7000230825879,10.7426526566221,20065.8819464969,0.0,1.0
2022-11-07,12.8137,12.82,12.705,12.715,5173,10.9248514560444,10.9302227823727,10.832174762094,10.8407006769008,6067.38410738997,0.0,1.0
2022-11-08,12.9048,12.97,12.775,12.97,5725,11.0025225399347,11.0581115044753,10.8918561657419,11.0581115044753,6714.82196304035,0.0,1.0
2022-11-09,12.6451,12.865,12.6451,12.85,3510,10.781104532401,10.9685893990035,10.781104532401,10.9558005267932,4116.8602777767,0.0,1.0
2022-11-10,13.2467,13.26,13.11,13.12,7190,11.2940235671807,11.3053630338738,11.1774743117711,11.186000226578,8433.11264877903,0.0,1.0
2022-11-11,13.4024,13.44,13.3,13.36,16591,11.4267720607232,11.4588295003969,11.3394666931011,11.3906221819422,19459.4954041576,0.0,1.0
2022-11-14,13.2677,13.45,13.2677,13.41,78700,11.311927988275,11.4673554152038,11.311927988275,11.4332517559764,92306.8102168169,0.0,1.0
2022-11-15,13.3275,13.5,13.3027,13.49,36723,11.3629129588199,11.509984989238,11.341768690099,11.5014590744311,43072.2108207392,0.0,1.0
2022-11-16,13.1407,13.21,13.13,13.21,7116,11.2036488702281,11.2627334598395,11.1945261413848,11.2627334598395,8346.31844349262,0.0,1.0
2022-11-17,13.1193,13.15,12.94,12.94,7598,11.1854034125415,11.2115779709985,11.0325337600548,11.0325337600548,8911.65367252061,0.0,1.0
2022-11-18,13.19,13.22,13.11,13.15,22703,11.2456816302259,11.2712593746464,11.1774743117711,11.2115779709985,26628.2276029528,0.0,1.0
2022-11-21,13.1939,13.1939,13.11,13.1166,24211,11.2490067370005,11.2490067370005,11.1774743117711,11.1831014155436,28396.9527593311,0.0,1.0
2022-11-22,13.3824,13.4,13.31,13.31,11854,11.4097202311095,11.4247258411696,11.347992607908,11.347992607908,13903.4933711582,0.0,1.0
2022-11-23,13.4177,13.44,13.35,13.36,13792,11.4398167103777,11.4588295003969,11.3820962671353,11.3906221819422,16176.5632339305,0.0,1.0
2022-11-25,13.4383,13.44,13.4383,13.44,504,11.4573800948798,11.4588295003969,11.4573800948798,11.4588295003969,591.138911680756,0.0,1.0
2022-11-28,13.26,13.3141,13.24,13.29,1638,11.3053630338738,11.3514882329788,11.2883112042601,11.3309407782943,1921.20146296245,0.0,1.0
2022-11-29,13.3306,13.3599,13.25,13.34,8863,11.3655559924101,11.3905369227941,11.2968371190669,11.3735703523285,10395.3654250527,0.0,1.0
2022-11-30,13.554,13.554,13.2,13.27,5781,11.5560249291949,11.5560249291949,11.2542075450327,11.3138889486806,6780.50406433824,0.0,1.0
2022-12-01,13.506,13.506,13.4501,13.4501,2746,11.5151005381221,11.5151005381221,11.4674406743518,11.4674406743518,3220.7687529273,0.0,1.0
2022-12-02,13.4384,13.46,13.32,13.32,33475,11.4574653540278,11.4758813300106,11.3565185227148,11.3565185227148,39262.6489454631,0.0,1.0
2022-12-05,13.217,13.328,13.21,13.3001,5390,11.2687016002043,11.3633392545603,11.2627334598395,11.3395519522492,6321.90224991923,0.0,1.0
2022-12-06,13.1326,13.136,13.08,13.13,4992,11.1967428792346,11.1996416902689,11.1518965673506,11.1945261413848,5855.09017283797,0.0,1.0
2022-12-07,13.1562,13.19,13.15,13.19,10903,11.2168640381787,11.2456816302259,11.2115779709985,11.2456816302259,12788.0705437605,0.0,1.0
2022-12-08,13.2337,13.2641,13.21,13.26,5673,11.2829398779318,11.3088586589446,11.2627334598395,11.3053630338738,6653.8314404066,0.0,1.0
2022-12-09,13.1372,13.2,13.1372,13.195,862,11.2006648000457,11.2542075450327,11.2006648000457,11.2499445876293,1011.03520212066,0.0,1.0
2022-12-12,11.7961,11.7961,11.58,11.58,12257,11.3387309066533,11.3387309066533,11.1310097319491,11.1310097319491,12751.4092088702,1.503037,1.0
2022-12-13,11.838,12.04,11.79,12.0301,13297,11.3790063218319,11.5731741945309,11.3328674213886,11.5636580463144,13833.35957007,0.0,1.0
2022-12-14,11.7634,11.9108,11.76,11.86,4372,11.3072987807263,11.448983654171,11.3040306086116,11.4001533178685,4548.35286458191,0.0,1.0
2022-12-15,11.4717,11.5,11.4717,11.5,1360,11.0269088378239,11.0541115645436,11.0269088378239,11.0541115645436,1414.85816464579,0.0,1.0
2022-12-16,11.3895,11.45,11.2802,11.4,139792,10.9478959708147,11.0060502099152,10.8428338495969,10.9579888552867,145430.773935416,0.0,1.0
2022-12-19,11.2838,11.32,11.2,11.32,19405,10.8462942671302,10.8810906878812,10.7657434367729,10.8810906878812,20187.7372683467,0.0,1.0
2022-12-20,11.3159,11.3785,11.29,11.29,14464,10.8771496568017,10.9373224727965,10.8522538751041,10.8522538751041,15047.4327157622,0.0,1.0
2022-12-21,11.51,11.53,11.36,11.36,54569,11.0637238354693,11.0829483773207,10.9195397715839,10.9195397715839,56770.1435195267,0.0,1.0
2022-12-22,11.3538,11.3538,11.17,11.33,14394,10.91358016361,10.91358016361,10.7369066239958,10.8907029588069,14974.6091337585,0.0,1.0
2022-12-23,11.4427,11.4427,11.3915,11.3915,5496,10.9990332521394,10.9990332521394,10.9498184249999,10.9498184249999,5717.69152418623,0.0,1.0
2022-12-27,11.46,11.48,11.46,11.48,4190,11.0156624808409,11.0348870226922,11.0156624808409,11.0348870226922,4359.01155137194,0.0,1.0
2022-12-28,11.3288,11.4084,11.3288,11.4084,3443,10.8895494862958,10.9660631628643,10.8895494862958,10.9660631628643,3581.87989770254,0.0,1.0
2022-12-29,11.4822,11.5,11.44,11.44,28917,11.0370017222959,11.0541115645436,10.9964379389895,10.9964379389895,30083.4217257811,0.0,1.0
2022-12-30,11.4493,11.4493,11.3851,11.41,33264,11.0053773509504,11.0053773509504,10.9436665716074,10.9676011262124,34605.7661682187,0.0,1.0
2023-01-03,11.4684,11.48,11.42,11.47,16445,11.0237367884184,11.0348870226922,10.9772133971381,11.0252747517665,17108.3400864707,0.0,1.0
2023-01-04,11.6406,11.69,11.57,11.5701,39265,11.1892600937588,11.2367447121317,11.1213974610234,11.1214935837327,40848.8278197185,0.0,1.0
2023-01-05,11.5975,11.6001,11.5401,11.5401,50767,11.1478312060691,11.1503303965098,11.0926567709556,11.0926567709556,52814.782679833,0.0,1.0
2023-01-06,11.9,11.93,11.74,11.74,6359,11.4386024015712,11.4674392143483,11.2848060667602,11.2848060667602,6615.50225660486,0.0,1.0
2023-01-09,11.86,11.975,11.86,11.9,1814,11.4001533178685,11.5106944335139,11.4001533178685,11.4386024015712,1887.17111078489,0.0,1.0
2023-01-10,11.91,11.91,11.86,11.8676,2189,11.4482146724969,11.4482146724969,11.4001533178685,11.407458643772,2277.29744294827,0.0,1.0
2023-01-11,12.035,12.07,11.9531,11.9531,127993,11.568368059068,11.6020110073079,11.4896435601866,11.4896435601866,133155.839020227,0.0,1.0
2023-01-12,12.05,12.0601,12.05,12.06,975,11.5827864654566,11.5924948590915,11.5827864654566,11.5923987363823,1014.32846362474,0.0,1.0
2023-01-13,12.1183,12.1183,12.01,12.01,3473,11.648438275879,11.648438275879,11.5443373817538,11.5443373817538,3613.09000427562,0.0,1.0
2023-01-17,12.0349,12.14,12.02,12.14,12880,11.5682719363588,11.6692969037878,11.5539496526795,11.6692969037878,13399.5390887042,0.0,1.0
2023-01-18,11.8481,12.1,11.8481,12.1,9949,11.3887147154669,11.630847820085,11.3887147154669,11.630847820085,10350.3116765154,0.0,1.0
2023-01-19,11.7461,11.8,11.74,11.8,210,11.2906695520248,11.3424796923143,11.2848060667602,11.3424796923143,218.470746011483,0.0,1.0
2023-01-20,11.9284,11.9284,11.7792,11.7792,5659,11.4659012510002,11.4659012510002,11.3224861687889,11.3224861687889,5887.26643656656,0.0,1.0
2023-01-23,12.085,12.085,11.92,11.92,1200,11.6164294136965,11.6164294136965,11.4578269434226,11.4578269434226,1248.40426292276,0.0,1.0
2023-01-24,12.08,12.1,12.08,12.09,1545,11.6116232782336,11.630847820085,11.6116232782336,11.6212355491593,1607.32048851306,0.0,1.0
2023-01-25,12.1689,12.1689,12.0661,12.0661,10420,11.697076366763,11.697076366763,11.5982622216469,11.5982622216469,10840.3103497126,0.0,1.0
2023-01-26,12.2454,12.2454,12.14,12.18,20363,11.7706102393445,11.7706102393445,11.6692969037878,11.7077459874905,21184.3800049135,0.0,1.0
2023-01-27,12.295,12.34,12.28,12.28,304,11.818287103136,11.8615423223016,11.8038686967474,11.8038686967474,316.262413273765,0.0,1.0
2023-01-30,12.2007,12.27,12.2,12.2,6475,11.7276433883067,11.7942564258217,11.7269705293419,11.7269705293419,6736.18133535406,0.0,1.0
2023-01-31,12.3534,12.3534,12.24,12.24,1547,11.874422765342,11.874422765342,11.7654196130447,11.7654196130447,1609.40116228459,0.0,1.0
2023-02-01,12.3866,12.3925,12.22,12.22,3453,11.9063355048153,11.9120067446615,11.7461950711933,11.7461950711933,3592.28326656023,0.0,1.0
2023-02-02,12.4329,12.44,12.38,12.38,9213,11.9508403192012,11.9576650315585,11.8999914060043,11.8999914060043,9584.62372858951,0.0,1.0
2023-02-03,12.3672,12.45,12.35,12.42,3716,11.8876876992195,11.9672773024842,11.8711545932273,11.9384404897071,3865.89186751746,0.0,1.0
2023-02-06,12.2715,12.28,12.25,12.28,1753,11.7956982664606,11.8038686967474,11.7750318839704,11.8038686967474,1823.710560753,0.0,1.0
2023-02-07,12.3622,12.3622,12.18,12.2,18471,11.8828815637566,11.8828815637566,11.7077459874905,11.7269705293419,19216.0626170386,0.0,1.0
2023-02-08,12.27,12.34,12.24,12.34,44246,11.7942564258217,11.8615423223016,11.7654196130447,11.8615423223016,46030.7458477338,0.0,1.0
2023-02-09,12.1602,12.3414,12.1602,12.3414,12734,11.6887136910577,11.8628880402312,11.6887136910577,11.8628880402312,13247.649903382,0.0,1.0
2023-02-10,12.235,12.235,12.2012,12.2012,3486,11.7606134775818,11.7606134775818,11.728124001853,11.728124001853,3626.61438379062,0.0,1.0
2023-02-13,12.3558,12.3558,12.23,12.26,12192,11.8767297103642,11.8767297103642,11.755807342119,11.7846441548961,12683.7873112952,0.0,1.0
2023-02-14,12.3091,12.36,12.28,12.36,6558,11.8318404051412,11.880766864153,11.8038686967474,11.880766864153,6822.52929687287,0.0,1.0
2023-02-15,12.3283,12.34,12.23,12.27,23396,11.8502959653185,11.8615423223016,11.755807342119,11.7942564258217,24339.7217794507,0.0,1.0
2023-02-16,12.28,12.36,12.28,12.29,5581,11.8038686967474,11.880766864153,11.8038686967474,11.8134809676731,5806.12015947661,0.0,1.0
2023-02-17,12.2742,12.3,12.22,12.3,9169,11.7982935796105,11.8230932385988,11.7461950711933,11.8230932385988,9538.84890561567,0.0,1.0
2023-02-21,12.03,12.26,12.03,12.26,18670,11.5635619236052,11.7846441548961,11.5635619236052,11.7846441548961,19423.0896573066,0.0,1.0
2023-02-22,12.02,12.0774,11.96,12.04,18525,11.5539496526795,11.609124087793,11.4962760271254,11.5731741945309,19272.2408088701,0.0,1.0
2023-02-23,12.017,12.1,11.928,12.1,7474,11.5510659714018,11.630847820085,11.4655167601631,11.630847820085,7775.47788423724,0.0,1.0
2023-02-24,11.9657,11.97,11.8685,11.96,4673,11.501755021553,11.505888298051,11.4083237481553,11.4962760271254,4861.49426719837,0.0,1.0
2023-02-27,12.025,12.085,12.01,12.08,14402,11.5587557881423,11.6164294136965,11.5443373817538,11.6116232782336,14982.9318288447,0.0,1.0
2023-02-28,12.0,12.07,12.0,12.04,9452,11.5347251108281,11.6020110073079,11.5347251108281,11.5731741945309,9833.26424428827,0.0,1.0
2023-03-01,12.04,12.0665,11.98,12.0665,9336,11.5731741945309,11.598646712484,11.5155005689767,11.598646712484,9712.58516553904,0.0,1.0
2023-03-02,12.05,12.06,11.94,11.94,11683,11.5827864654566,11.5923987363823,11.477051485274,11.477051485274,12154.2558364388,0.0,1.0
2023-03-03,12.15,12.16,12.03,12.03,22973,11.6789091747135,11.6885214456392,11.5635619236052,11.5635619236052,23899.6592767704,0.0,1.0
2023-03-06,12.0964,12.18,12.08,12.18,5660,11.6273874025518,11.7077459874905,11.6116232782336,11.7077459874905,5888.30677345232,0.0,1.0
2023-03-07,11.9,12.14,11.8899,12.14,4668,11.4386024015712,11.6692969037878,11.4288940079363,11.6692969037878,4856.29258276953,0.0,1.0
2023-03-08,11.86,11.87,11.8,11.87,3117,11.4001533178685,11.4097655887941,11.3424796923143,11.4097655887941,3242.73007294185,0.0,1.0
2023-03-09,11.5794,11.76,11.55,11.76,4364,11.1304329956936,11.3040306086116,11.1021729191721,11.3040306086116,4540.03016949576,0.0,1.0
2023-03-10,11.39,11.57,11.3899,11.57,3750,10.948376584361,11.1213974610234,10.9482804616518,11.1213974610234,3901.26332163363,0.0,1.0
2023-03-13,11.11,11.27,11.0496,11.27,11457,10.6792329984417,10.8330293332527,10.6211748820505,10.8330293332527,11919.139700255,0.0,1.0
2023-03-14,11.2291,11.37,11.1701,11.32,30237,10.7937151451667,10.9291520425096,10.7370027467051,10.8810906878812,31456.6664149961,0.0,1.0
2023-03-15,11.03,11.03,10.9108,11.0,11025,10.6023348310362,10.6023348310362,10.4877565616019,10.5734980182591,11469.7141656028,0.0,1.0
2023-03-16,11.1906,11.1906,10.88,10.89,10893,10.7567079021028,10.7567079021028,10.4581507671508,10.4677630380765,11332.3896966813,0.0,1.0
2023-03-17,10.9568,11.11,10.9568,11.1,3249,10.5319730078601,10.6792329984417,10.5319730078601,10.669620727516,3380.05454186337,0.0,1.0
2023-03-20,11.12,11.1599,10.97,10.97,8696,10.6888452693674,10.7271982303609,10.544661205482,10.544661205482,9046.76955864691,0.0,1.0
2023-03-21,11.32,11.34,11.27,11.3299,9746,10.8810906878812,10.9003152297326,10.8330293332527,10.8906068360976,10139.1232887043,0.0,1.0
2023-03-22,11.0696,11.31,11.0696,11.31,5613,10.6403994239019,10.8714784169555,10.6403994239019,10.8714784169555,5839.4109398212,0.0,1.0
2023-03-23,10.9749,11.1499,10.972,11.12,4958,10.5493712182356,10.7175859594352,10.5465836596672,10.6888452693674,5157.99027964254,0.0,1.0
2023-03-24,11.0146,11.03,10.83,10.83,10631,10.5875319338106,10.6023348310362,10.4100894125224,10.4100894125224,11059.8214326099,0.0,1.0
2023-03-27,11.1333,11.1692,11.09,11.09,4961,10.7016295896986,10.7361376423218,10.6600084565903,10.6600084565903,5161.11129029981,0.0,1.0
2023-03-28,11.175,11.175,11.12,11.14,4700,10.7417127594587,10.7417127594587,10.6888452693674,10.7080698112188,4889.58336311413,0.0,1.0
2023-03-29,11.325,11.3285,11.25,11.25,6896,10.885896823344,10.889261118168,10.8138047914014,10.8138047914014,7174.1631642628,0.0,1.0
2023-03-30,11.355,11.3588,11.3399,11.34,6481,10.9147336361211,10.9183862990729,10.9002191070233,10.9003152297326,6742.42335666866,0.0,1.0
2023-03-31,11.48,11.48,11.41,11.429,27432,11.0348870226922,11.0348870226922,10.9676011262124,10.9858644409712,28538.5214504143,0.0,1.0
2023-04-03,11.5604,11.59,11.47,11.47,11131,11.1121696809348,11.1406220028748,11.0252747517665,11.0252747517665,11579.9898754943,0.0,1.0
2023-04-04,11.39,11.4345,11.3513,11.4345,1287,10.948376584361,10.9911511899803,10.9111770958786,10.9911511899803,1338.91357198466,0.0,1.0
2023-04-05,11.41,11.41,11.33,11.37,73305,10.9676011262124,10.9676011262124,10.8907029588069,10.9291520425096,76261.895411294,0.0,1.0
2023-04-06,11.4,11.44,11.4,11.44,8125,10.9579888552867,10.9964379389895,10.9579888552867,10.9964379389895,8452.73719687285,0.0,1.0
2023-04-10,11.4959,11.5,11.37,11.37,5699,11.0501705334641,11.0541115645436,10.9291520425096,10.9291520425096,5928.87991199732,0.0,1.0
2023-04-11,11.595,11.62,11.51,11.51,3832,11.1454281383377,11.1694588156519,11.0637238354693,11.0637238354693,3986.57094626666,0.0,1.0
2023-04-12,11.5423,11.5998,11.5423,11.59,11566,11.0947714705593,11.150042028382,11.0947714705593,11.1406220028748,12032.5364208038,0.0,1.0
2023-04-13,11.6168,11.63,11.55,11.57,3487,11.1663828889557,11.1790710865776,11.1021729191721,11.1213974610234,3627.65472067637,0.0,1.0
2023-04-14,11.58,11.58,11.54,11.5629,4621,11.1310097319491,11.1310097319491,11.0925606482464,11.1145727486662,4807.3967491384,0.0,1.0
2023-04-17,11.6517,11.6517,11.6,11.6,1612,11.1999297144863,11.1999297144863,11.1502342738005,11.1502342738005,1677.02305985958,0.0,1.0
2023-04-18,11.69,11.69,11.6315,11.68,9447,11.2367447121317,11.2367447121317,11.1805129272164,11.227132441206,9828.06255985943,0.0,1.0
2023-04-19,11.7,11.73,11.65,11.6699,16796,11.2463569830574,11.2751937958345,11.198295628429,11.2174240475711,17473.4983333756,0.0,1.0
2023-04-20,11.6426,11.67,11.62,11.67,7014,11.1911825479439,11.2175201702803,11.1694588156519,11.2175201702803,7296.92291678355,0.0,1.0
2023-04-21,11.49,11.6085,11.08,11.6085,172510,11.0444992936179,11.1584047040873,10.6503961856646,11.1584047040873,179468.516164004,0.0,1.0
2023-04-24,11.625,11.6371,11.57,11.57,10601,11.1742649511147,11.1858957989348,11.1213974610234,11.1213974610234,11028.6113260368,0.0,1.0
2023-04-25,11.4245,11.52,11.42,11.52,46297,10.9815389190546,11.073336106395,10.9772133971381,11.073336106395,48164.476800446,0.0,1.0
2023-04-26,11.3046,11.38,11.27,11.34,6535,10.8662877906556,10.9387643134353,10.8330293332527,10.9003152297326,6798.6015485002,0.0,1.0
2023-04-27,11.4263,11.4263,11.34,11.36,4563,10.9832691278213,10.9832691278213,10.9003152297326,10.9195397715839,4747.05720976378,0.0,1.0
2023-04-28,11.53,11.54,11.36,11.36,8379,11.0829483773207,11.0925606482464,10.9195397715839,10.9195397715839,8716.98276585814,0.0,1.0
2023-05-01,11.54,11.6,11.54,11.585,18250,11.0925606482464,11.1502342738005,11.0925606482464,11.135815867412,18986.1481652836,0.0,1.0
2023-05-02,11.3,11.36,11.19,11.3599,5697,10.8618661460298,10.9195397715839,10.7561311658472,10.9194436488747,5926.7992382258,0.0,1.0
2023-05-03,11.19,11.32,11.19,11.3166,4633,10.7561311658472,10.8810906878812,10.7561311658472,10.8778225157665,4819.88079176762,0.0,1.0
2023-05-04,11.0627,11.072,11.04,11.04,1140,10.6337669569632,10.6427063689241,10.6119471019619,10.6119471019619,1185.98404977662,0.0,1.0
2023-05-05,11.3231,11.3231,11.25,11.25,1339,10.8840704918682,10.8840704918682,10.8138047914014,10.8138047914014,1393.01109004464,0.0,1.0
2023-05-08,11.325,11.34,11.31,11.3159,7901,10.885896823344,10.9003152297326,10.8714784169555,10.8771496568017,8219.70173446062,0.0,1.0
2023-05-09,11.3,11.34,11.3,11.3099,6498,10.8618661460298,10.9003152297326,10.8618661460298,10.8713822942462,6760.10908372674,0.0,1.0
2023-05-10,11.2672,11.35,11.2672,11.35,5745,10.8303378973935,10.9099275006583,10.8303378973935,10.9099275006583,5976.73540874273,0.0,1.0
2023-05-11,11.2243,11.2243,11.17,11.21,9130,10.7891012551223,10.7891012551223,10.7369066239958,10.7753557076986,9498.27576707068,0.0,1.0
2023-05-12,11.2,11.2204,11.15,11.21,11966,10.7657434367729,10.7853524694613,10.7176820821445,10.7753557076986,12448.6711751114,0.0,1.0
2023-05-15,11.3,11.3,11.24,11.25,11862,10.8618661460298,10.8618661460298,10.8041925204757,10.8138047914014,12340.4761389915,0.0,1.0
2023-05-16,11.155,11.22,11.1501,11.22,44668,10.7224882176073,10.7849679786243,10.7177782048537,10.7849679786243,46469.7680135281,0.0,1.0
2023-05-17,11.3452,11.364,11.23,11.24,12910,10.9053136106139,10.9233846799542,10.79458024955,10.8041925204757,13430.7491952774,0.0,1.0
2023-05-18,11.41,11.415,11.28,11.315,10126,10.9676011262124,10.9724072616752,10.8426416041784,10.8762845524183,10534.4513052965,0.0,1.0
2023-05-19,11.37,11.46,11.3217,11.44,16619,10.9291520425096,11.0156624808409,10.8827247739386,10.9964379389895,17289.3587045945,0.0,1.0
2023-05-22,11.37,11.41,11.295,11.34,5076,10.9291520425096,10.9676011262124,10.857060010567,10.9003152297326,5280.75003216328,0.0,1.0
2023-05-23,11.32,11.42,11.31,11.31,14288,10.8810906878812,10.9772133971381,10.8714784169555,10.8714784169555,14864.333423867,0.0,1.0
2023-05-24,11.2079,11.2299,11.2079,11.2299,1211,10.7733371308042,10.7944841268407,10.7733371308042,10.7944841268407,1259.84796866622,0.0,1.0
2023-05-25,11.16,11.18,11.12,11.12,4570,10.7272943530701,10.7465188949215,10.6888452693674,10.6888452693674,4754.33956796419,0.0,1.0
2023-05-26,11.178,11.178,11.16,11.16,1112,10.7445964407364,10.7445964407364,10.7272943530701,10.7272943530701,1156.85461697509,0.0,1.0
2023-05-30,11.1544,11.16,11.1,11.13,12724,10.7219114813518,10.7272943530701,10.669620727516,10.6984575402931,13237.2465345243,0.0,1.0
2023-05-31,10.9881,11.06,10.96,11.05,17727,10.5620594158575,10.6311716438132,10.5350489345563,10.6215593728876,18442.0519740265,0.0,1.0
2023-06-01,11.03,11.058,10.96,10.96,10327,10.6023348310362,10.6292491896281,10.5350489345563,10.5350489345563,10743.5590193361,0.0,1.0
2023-06-02,11.34,11.3508,11.24,11.24,3265,10.9003152297326,10.9106964823323,10.8041925204757,10.8041925204757,3396.69993203566,0.0,1.0
2023-06-05,11.29,11.3259,10.66,11.3,195976,10.8522538751041,10.8867619277273,10.2466808067856,10.8618661460298,203881.061525459,0.0,1.0
2023-06-06,11.36,11.36,11.24,11.24,8778,10.9195397715839,10.9195397715839,10.8041925204757,10.8041925204757,9132.07718328002,0.0,1.0
2023-06-07,11.51,11.52,11.48,11.4922,4873,11.0637238354693,11.073336106395,11.0348870226922,11.0466139932216,5069.56164435217,0.0,1.0
2023-06-08,11.5106,11.5106,11.46,11.47,8820,11.0643005717248,11.0643005717248,11.0156624808409,11.0252747517665,9175.77133248231,0.0,1.0
2023-06-09,11.45,11.453,11.45,11.453,2191,11.0060502099152,11.0089338911929,11.0060502099152,11.0089338911929,2279.37811671979,0.0,1.0
2023-06-12,11.47,11.47,11.43,11.46,3476,11.0252747517665,11.0252747517665,10.9868256680638,11.0156624808409,3616.21101493294,0.0,1.0
2023-06-13,11.58,11.6032,11.58,11.59,3304,11.1310097319491,11.1533102004967,11.1310097319491,11.1406220028748,3437.27307058067,0.0,1.0
2023-06-14,11.51,11.64,11.5021,11.64,35391,11.0637238354693,11.1886833575033,11.056130141438,11.1886833575033,36818.5627242494,0.0,1.0
2023-06-15,11.65,11.66,11.44,11.44,2322,11.198295628429,11.2079078993547,10.9964379389895,10.9964379389895,2415.66224875553,0.0,1.0
2023-06-16,11.65,11.65,11.63,11.65,2749,11.198295628429,11.198295628429,11.1790710865776,11.198295628429,2859.88609897887,0.0,1.0
2023-06-20,11.538,11.64,11.5191,11.64,4989,11.0906381940612,11.1886833575033,11.0724710020117,11.1886833575033,5190.24072310138,0.0,1.0
2023-06-21,11.5543,11.5898,11.47,11.47,5421,11.1063061956701,11.1404297574563,11.0252747517665,11.0252747517665,5639.66625775356,0.0,1.0
2023-06-22,11.5117,11.5117,11.5,11.5,3616,11.0653579215267,11.0653579215267,11.0541115645436,11.0541115645436,3761.85817894057,0.0,1.0
2023-06-23,11.43,11.47,11.42,11.47,1973,10.9868256680638,11.0252747517665,10.9772133971381,11.0252747517665,2052.58467562216,0.0,1.0
2023-06-26,11.48,11.52,11.39,11.39,22269,11.0348870226922,11.073336106395,10.948376584361,10.948376584361,23167.2621091891,0.0,1.0
2023-06-27,11.59,11.6,11.45,11.45,10792,11.1406220028748,11.1502342738005,11.0060502099152,11.0060502099152,11227.3156712187,0.0,1.0
2023-06-28,11.58,11.58,11.54,11.54,1127,11.1310097319491,11.1310097319491,11.0925606482464,11.0925606482464,1172.45967026163,0.0,1.0
2023-06-29,11.7,11.7,11.55,11.55,1010,11.2463569830574,11.2463569830574,11.1021729191721,11.1021729191721,1050.74025462666,0.0,1.0
2023-06-30,11.7872,11.79,11.7264,11.74,78134,11.3301759855294,11.3328674213886,11.2717333783012,11.2848060667602,81285.6822326725,0.0,1.0
2023-07-03,11.76,11.8,11.72,11.72,1853,11.3040306086116,11.3424796923143,11.2655815249088,11.2655815249088,1927.74424932988,0.0,1.0
2023-07-05,11.75,11.77,11.74,11.75,10729,11.2944183376859,11.3136428795372,11.2848060667602,11.2944183376859,11161.7744474152,0.0,1.0
2023-07-06,11.6429,11.6429,11.57,11.57,5124,11.1914709160717,11.1914709160717,11.1213974610234,11.1213974610234,5330.68620268019,0.0,1.0
2023-07-07,11.6777,11.7401,11.66,11.66,4863,11.2249216188931,11.2849021894694,11.2079078993547,11.2079078993547,5059.15827549449,0.0,1.0
2023-07-10,11.74,11.7671,11.7219,11.76,9119,11.2848060667602,11.3108553209688,11.2674078563847,11.3040306086116,9486.83206132717,0.0,1.0
2023-07-11,11.89,11.895,11.74,11.74,3774,11.4289901306455,11.4337962661084,11.2848060667602,11.2848060667602,3926.23140689208,0.0,1.0
2023-07-12,11.9055,11.9672,11.9,11.93,585765,11.4438891505803,11.5031968621919,11.4386024015712,11.4674392143483,609392.93589246,0.0,1.0
2023-07-13,11.98,11.98,11.92,11.92,15200,11.5155005689767,11.5155005689767,11.4578269434226,11.4578269434226,15813.1206636883,0.0,1.0
2023-07-14,11.88,11.96,11.86,11.95,18065,11.4193778597198,11.4962760271254,11.4001533178685,11.4866637561997,18793.6858414164,0.0,1.0
2023-07-17,11.9478,11.9625,11.83,11.83,13469,11.484549056596,11.4986790948568,11.3713165050914,11.3713165050914,14012.2975144222,0.0,1.0
2023-07-18,12.08,12.0847,12.056,12.07,13533,11.6116232782336,11.6161410455687,11.588553828012,11.6020110073079,14078.8790751114,0.0,1.0
2023-07-19,12.11,12.1199,12.09,12.09,11226,11.6404600910107,11.6499762392271,11.6212355491593,11.6212355491593,11678.8218796424,0.0,1.0
2023-07-20,12.1403,12.15,12.13,12.14,4581,11.6695852719155,11.6789091747135,11.6596846328621,11.6692969037878,4765.78327370765,0.0,1.0
2023-07-21,12.09,12.112,12.09,12.09,2714,11.6212355491593,11.6423825451958,11.6212355491593,11.6212355491593,2823.47430797698,0.0,1.0
2023-07-24,12.13,12.15,12.07,12.07,12340,11.6596846328621,11.6789091747135,11.6020110073079,11.6020110073079,12837.757170389,0.0,1.0
2023-07-25,12.17,12.19,12.16,12.18,20397,11.6981337165648,11.7173582584162,11.6885214456392,11.7077459874905,21219.7514590297,0.0,1.0
2023-07-26,12.2,12.22,12.17,12.18,364412,11.7269705293419,11.7461950711933,11.6981337165648,11.7077459874905,379111.245216841,0.0,1.0
2023-07-27,12.1527,12.2401,12.14,12.2,5976,11.6815044878634,11.7655157357539,11.6692969037878,11.7269705293419,6217.05322935534,0.0,1.0
2023-07-28,12.1976,12.2025,12.17,12.2008,15034,11.7246635843197,11.7293735970733,11.6981337165648,11.727739511016,15640.4247406507,0.0,1.0
2023-07-31,12.21,12.21,12.18,12.18,6014,11.7365828002676,11.7365828002676,11.7077459874905,11.7077459874905,6256.58603101456,0.0,1.0
2023-08-01,12.1933,12.1966,12.185,12.1966,1091,11.7205303078217,11.7237023572272,11.7125521229534,11.7237023572272,1135.00754237394,0.0,1.0
2023-08-02,12.1668,12.19,12.1668,12.1882,2222,11.6950577898686,11.7173582584162,11.6950577898686,11.7156280496496,2311.62856017865,0.0,1.0
2023-08-03,12.1422,12.1422,12.11,12.11,761,11.6714116033914,11.6714116033914,11.6404600910107,11.6404600910107,791.696370070184,0.0,1.0
2023-08-04,12.11,12.24,12.1,12.22,7393,11.6404600910107,11.7654196130447,11.630847820085,11.7461950711933,7691.21059648996,0.0,1.0
2023-08-07,12.21,12.21,12.1,12.1,696,11.7365828002676,11.7365828002676,11.630847820085,11.630847820085,724.0744724952,0.0,1.0
2023-08-08,12.16,12.1633,12.07,12.07,54920,11.6885214456392,11.6916934950446,11.6020110073079,11.6020110073079,57135.3017664313,0.0,1.0
2023-08-09,12.13,12.2,12.12,12.12,4662,11.6596846328621,11.7269705293419,11.6500723619364,11.6500723619364,4850.05056145491,0.0,1.0
2023-08-10,12.13,12.1401,12.12,12.1401,14073,11.6596846328621,11.669393026497,11.6500723619364,11.669393026497,14640.6609934266,0.0,1.0
2023-08-11,12.1585,12.1826,12.15,12.1826,9953,11.6870796050003,11.7102451779312,11.6789091747135,11.7102451779312,10354.4730240585,0.0,1.0
2023-08-14,12.15,12.1511,12.15,12.1511,692,11.6789091747135,11.6799665245153,11.6789091747135,11.6799665245153,719.913124952122,0.0,1.0
2023-08-15,11.96,12.09,11.96,12.09,75206,11.4962760271254,11.6212355491593,11.4962760271254,11.6212355491593,78239.5758311405,0.0,1.0
2023-08-16,11.92,12.02,11.92,12.02,14421,11.4578269434226,11.5539496526795,11.4578269434226,11.5539496526795,15002.6982296742,0.0,1.0
2023-08-17,11.86,11.98,11.86,11.9,32237,11.4001533178685,11.5155005689767,11.4001533178685,11.4386024015712,33537.340186534,0.0,1.0
2023-08-18,11.8934,11.9,11.83,11.83,2854,11.4322583027603,11.4386024015712,11.3713165050914,11.3713165050914,2969.12147198462,0.0,1.0
2023-08-21,11.88,11.92,11.845,11.87,2552,11.4193778597198,11.4578269434226,11.3857349114799,11.4097655887941,2654.93973248241,0.0,1.0
2023-08-22,11.78,11.93,11.78,11.93,15655,11.3232551504629,11.4674392143483,11.3232551504629,11.4674392143483,16286.4739467132,0.0,1.0
2023-08-23,11.84,11.85,11.79,11.84,6576,11.3809287760171,11.3905410469428,11.3328674213886,11.3809287760171,6841.2553608167,0.0,1.0
2023-08-24,11.8,11.92,11.8,11.87,15786,11.3424796923143,11.4578269434226,11.3424796923143,11.4097655887941,16422.7580787489,0.0,1.0
2023-08-25,11.83,11.85,11.7907,11.84,1551,11.3713165050914,11.3905410469428,11.3335402803534,11.3809287760171,1613.56250982766,0.0,1.0
2023-08-28,11.88,11.935,11.865,11.92,10753,11.4193778597198,11.4722453498111,11.4049594533313,11.4578269434226,11186.7425326737,0.0,1.0
2023-08-29,11.99,11.99,11.8921,11.91,12196,11.5251128399024,11.5251128399024,11.4310087075399,11.4482146724969,12687.9486588383,0.0,1.0
2023-08-30,11.99,12.02,11.99,12.02,1457,11.5251128399024,11.5539496526795,11.5251128399024,11.5539496526795,1515.77084256539,0.0,1.0
2023-08-31,11.94,11.985,11.93,11.97,3657,11.477051485274,11.5203067044396,11.4674392143483,11.505888298051,3804.5119912571,0.0,1.0
2023-09-01,12.01,12.0489,12.01,12.0489,686,11.5443373817538,11.5817291156547,11.5443373817538,11.5817291156547,713.67110363751,0.0,1.0
2023-09-05,11.87,11.9321,11.87,11.92,2771,11.4097655887941,11.4694577912427,11.4097655887941,11.4578269434226,2882.77351046581,0.0,1.0
2023-09-06,11.78,11.8089,11.7501,11.8,2603,11.3232551504629,11.3510346134382,11.2945144603951,11.3424796923143,2707.99691365662,0.0,1.0
2023-09-07,11.755,11.7909,11.751,11.7909,527,11.2992244731487,11.3337325257719,11.2953795647784,11.3337325257719,548.257538800245,0.0,1.0
2023-09-08,11.8207,11.8207,11.8,11.8,2317,11.3623770931305,11.3623770931305,11.3424796923143,11.3424796923143,2410.46056432669,0.0,1.0
2023-09-11,11.83,11.9016,11.82,11.88,10284,11.3713165050914,11.4401403649193,11.3617042341657,11.4193778597198,10698.824533248,0.0,1.0
2023-09-12,11.88,11.9178,11.86,11.86,1770,11.4193778597198,11.4557122438189,11.4001533178685,11.4001533178685,1841.39628781107,0.0,1.0
2023-09-13,11.8447,11.8635,11.8099,11.8535,1752,11.3854465433521,11.4035176126924,11.3519958405307,11.3939053417668,1822.67022386723,0.0,1.0
2023-09-14,12.0,12.0,11.88,11.88,2949,11.5347251108281,11.5347251108281,11.4193778597198,11.4193778597198,3067.95347613268,0.0,1.0
2023-09-15,11.87,11.87,11.87,11.87,238,11.4097655887941,11.4097655887941,11.4097655887941,11.4097655887941,247.600178813015,0.0,1.0
2023-09-18,11.92,11.93,11.85,11.85,11953,11.4578269434226,11.4674392143483,11.3905410469428,11.3905410469428,12435.1467955964,0.0,1.0
2023-09-19,11.8807,11.97,11.83,11.97,1120,11.4200507186846,11.505888298051,11.3713165050914,11.505888298051,1165.17731206124,0.0,1.0
2023-09-20,11.84,11.842,11.831,11.842,1106,11.3809287760171,11.3828512302022,11.372277732184,11.3828512302022,1150.61259566047,0.0,1.0
2023-09-21,11.7016,11.7554,11.69,11.7554,718,11.2478949464055,11.2996089639857,11.2367447121317,11.2996089639857,746.961883982118,0.0,1.0
2023-09-22,11.6545,11.68,11.6545,11.68,340,11.2026211503455,11.227132441206,11.2026211503455,11.227132441206,353.714541161449,0.0,1.0
2023-09-25,11.71,11.71,11.71,11.71,148,11.2559692539831,11.2559692539831,11.2559692539831,11.2559692539831,153.969859093807,0.0,1.0
2023-09-26,11.58,11.6708,11.58,11.65,2243,11.1310097319491,11.2182891519544,11.1310097319491,11.198295628429,2333.47563477979,0.0,1.0
2023-09-27,11.6,11.6,11.5574,11.58,608,11.1502342738005,11.1502342738005,11.1092859996571,11.1310097319491,632.524826547531,0.0,1.0
2023-09-28,11.68,11.68,11.67,11.6701,2683,11.227132441206,11.227132441206,11.2175201702803,11.2176162929896,2791.22386451814,0.0,1.0
2023-09-29,11.6044,11.75,11.59,11.75,69889,11.1544636730078,11.2944183376859,11.1406220028748,11.2944183376859,72708.1046095073,0.0,1.0
2023-10-02,11.47,11.47,11.43,11.45,50899,11.0252747517665,11.0252747517665,10.9868256680638,11.0060502099152,52952.1071487547,0.0,1.0
2023-10-03,11.36,11.41,11.3499,11.41,12283,10.9195397715839,10.9676011262124,10.909831377949,10.9676011262124,12778.4579679003,0.0,1.0
2023-10-04,11.33,11.33,11.2468,11.27,2436,10.8907029588069,10.8907029588069,10.8107288647051,10.8330293332527,2534.26065373319,0.0,1.0
2023-10-05,11.32,11.32,11.27,11.27,172,10.8810906878812,10.8810906878812,10.8330293332527,10.8330293332527,178.937944352262,0.0,1.0
2023-10-06,11.43,11.4524,11.32,11.36,3214,10.9868256680638,11.0083571549373,10.8810906878812,10.9195397715839,3343.64275086145,0.0,1.0
2023-10-09,11.5744,11.5876,11.508,11.508,1285,11.1256268602307,11.1383150578527,11.0618013812842,11.0618013812842,1336.83289821313,0.0,1.0
2023-10-10,11.6526,11.69,11.58,11.58,2190,11.2007948188696,11.2367447121317,11.1310097319491,11.1310097319491,2278.33777983404,0.0,1.0
2023-10-11,11.6805,11.69,11.63,11.69,9023,11.2276130547523,11.2367447121317,11.1790710865776,11.2367447121317,9386.95972029339,0.0,1.0
2023-10-12,11.5658,11.6401,11.5658,11.64,14694,11.1173603072346,11.1887794802125,11.1173603072346,11.1886833575033,15286.7101994892,0.0,1.0
2023-10-13,11.61,11.61,11.5977,11.5977,250,11.1598465447262,11.1598465447262,11.1480234514876,11.1480234514876,260.084221442241,0.0,1.0
2023-10-16,11.78,11.7899,11.7299,11.7299,1803,11.3232551504629,11.3327712986794,11.2750976731252,11.2750976731252,1875.72740504145,0.0,1.0
2023-10-17,11.8406,11.86,11.8406,11.86,135,11.3815055122726,11.4001533178685,11.3815055122726,11.4001533178685,140.44547957881,0.0,1.0
2023-10-18,11.73,11.7899,11.73,11.7899,241,11.2751937958345,11.3327712986794,11.2751937958345,11.3327712986794,250.72118947032,0.0,1.0
2023-10-19,11.61,11.96,11.6092,11.7,73497,11.1598465447262,11.4962760271254,11.1590775630521,11.2463569830574,76461.6400933616,0.0,1.0
2023-10-20,11.4846,11.6,11.48,11.58,2583,11.039308667318,11.1502342738005,11.0348870226922,11.1310097319491,2687.19017594125,0.0,1.0
2023-10-23,11.3794,11.4663,11.3794,11.4107,5610,10.9381875771798,11.021718211524,10.9381875771798,10.9682739851772,5836.28992916389,0.0,1.0
2023-10-24,11.4141,11.43,11.3921,11.43,5493,10.9715421572919,10.9868256680638,10.9503951612554,10.9868256680638,5714.57051352894,0.0,1.0
2023-10-25,11.3435,11.3882,11.3435,11.361,3721,10.9036795245566,10.9466463755944,10.9036795245566,10.9205009986765,3871.0935519463,0.0,1.0
2023-10-26,11.33,11.3846,11.33,11.351,2707,10.8907029588069,10.9431859580611,10.8907029588069,10.9108887277508,2816.19194977658,0.0,1.0
2023-10-27,11.16,11.36,11.13,11.36,9747,10.7272943530701,10.9195397715839,10.6984575402931,10.9195397715839,10140.1636255901,0.0,1.0
2023-10-30,11.28,11.29,11.2099,11.22,2347,10.8426416041784,10.8522538751041,10.7752595849893,10.7849679786243,2441.67067089977,0.0,1.0
2023-10-31,11.3605,11.37,11.3012,11.3012,118249,10.9200203851302,10.9291520425096,10.8630196185409,10.8630196185409,123018.796405295,0.0,1.0
2023-11-01,11.3879,11.39,11.33,11.33,23363,10.9463580074666,10.948376584361,10.8907029588069,10.8907029588069,24305.3906622204,0.0,1.0
2023-11-02,11.63,11.63,11.5688,11.5701,1122,11.1790710865776,11.1790710865776,11.1202439885124,11.1214935837327,1167.25798583278,0.0,1.0
2023-11-03,11.695,11.728,11.65,11.65,2021,11.2415508475946,11.2732713416493,11.198295628429,11.198295628429,2102.52084613907,0.0,1.0
2023-11-06,11.6267,11.63,11.6099,11.61,74032,11.1758990371721,11.1790710865776,11.1597504220169,11.1598465447262,77018.220327248,0.0,1.0
2023-11-07,11.5246,11.5699,11.45,11.45,436732,11.0777577510208,11.1213013383142,11.0060502099152,11.0060502099152,454348.408795652,0.0,1.0
2023-11-08,11.455,11.4901,11.43,11.46,59092,11.010856345378,11.0445954163272,10.9868256680638,11.0156624808409,61475.5872538597,0.0,1.0
2023-11-09,11.3645,11.55,11.36,11.55,16464,10.9238652935005,11.1021729191721,10.9195397715839,11.1021729191721,17128.1064873003,0.0,1.0
2023-11-10,11.49,11.5,11.38,11.42,33716,11.0444992936179,11.0541115645436,10.9387643134353,10.9772133971381,35075.9984405865,0.0,1.0
2023-11-13,11.47,11.48,11.46,11.469,7586,11.0252747517665,11.0348870226922,11.0156624808409,11.024313524674,7891.9956154434,0.0,1.0
2023-11-14,11.69,11.727,11.56,11.56,4057,11.2367447121317,11.2723101145568,11.1117851900978,11.1117851900978,4220.6467455647,0.0,1.0
2023-11-15,11.7,11.7801,11.7,11.78,7566,11.2463569830574,11.3233512731722,11.2463569830574,11.3232551504629,7871.188877728,0.0,1.0
2023-11-16,11.61,11.7151,11.5722,11.7151,5688,11.1598465447262,11.2608715121552,11.1235121606271,11.2608715121552,5917.43620625387,0.0,1.0
2023-11-17,11.72,11.7277,11.7,11.71,11851,11.2655815249088,11.2729829735216,11.2463569830574,11.2559692539831,12329.032433248,0.0,1.0
2023-11-20,11.75,11.76,11.72,11.73,43690,11.2944183376859,11.3040306086116,11.2655815249088,11.2751937958345,45452.3185392459,0.0,1.0
2023-11-21,11.72,11.74,11.65,11.65,34883,11.2655815249088,11.2848060667602,11.198295628429,11.198295628429,36290.0715862788,0.0,1.0
2023-11-22,11.785,11.785,11.75,11.75,4073,11.3280612859258,11.3280612859258,11.2944183376859,11.2944183376859,4237.29213573699,0.0,1.0
2023-11-24,11.8223,11.83,11.8223,11.83,28519,11.3639150564786,11.3713165050914,11.3639150564786,11.3713165050914,29669.3676452451,0.0,1.0
2023-11-27,11.7784,11.79,11.75,11.79,6554,11.3217171871148,11.3328674213886,11.2944183376859,11.3328674213886,6818.36794932981,0.0,1.0
2023-11-28,11.75,11.8,11.71,11.71,13822,11.2944183376859,11.3424796923143,11.2559692539831,11.2559692539831,14379.5364350986,0.0,1.0
2023-11-29,11.72,11.8,11.72,11.74,2727,11.2655815249088,11.3424796923143,11.2655815249088,11.2848060667602,2836.99868749197,0.0,1.0
2023-11-30,11.8694,11.8694,11.8,11.8138,215415,11.4091888525386,11.4091888525386,11.3424796923143,11.3557446261918,224104.170247922,0.0,1.0
2023-12-01,12.02,12.02,11.9999,12.0,25594,11.5539496526795,11.5539496526795,11.5346289881189,11.5347251108281,26626.3822543709,0.0,1.0
2023-12-04,12.01,12.0381,11.94,11.94,8614,11.5443373817538,11.571347863055,11.477051485274,11.477051485274,8961.46193401387,0.0,1.0
2023-12-05,11.93,11.95,11.9227,11.9355,5272,11.4674392143483,11.4866637561997,11.4604222565725,11.4727259633574,5484.65606177398,0.0,1.0
2023-12-06,11.85,11.962,11.85,11.91,101842,11.3905410469428,11.4981984813105,11.3905410469428,11.4482146724969,105949.989120483,0.0,1.0
2023-12-07,11.895,11.895,11.8701,11.8701,1999,11.4337962661084,11.4337962661084,11.4098617115034,11.4098617115034,2079.63343465216,0.0,1.0
2023-12-08,11.9264,11.9264,11.92,11.92,513,11.463978796815,11.463978796815,11.4578269434226,11.4578269434226,533.692822399481,0.0,1.0
2023-12-11,12.0,12.0,11.98,11.98,1617,11.5347251108281,11.5347251108281,11.5155005689767,11.5155005689767,1682.22474428842,0.0,1.0
2023-12-12,12.01,12.01,11.99,11.99,760,11.5443373817538,11.5443373817538,11.5251128399024,11.5251128399024,790.656033184414,0.0,1.0
2023-12-13,12.16,12.16,11.9663,11.99,8447,11.6885214456392,11.6885214456392,11.5023317578085,11.5251128399024,8787.72567409041,0.0,1.0
2023-12-14,12.34,12.36,12.31,12.33,6512,11.8615423223016,11.880766864153,11.8327055095245,11.8519300513759,6774.67380012749,0.0,1.0
2023-12-15,12.1507,12.22,12.123,12.22,11338,11.8171576613022,11.8845553442281,11.7902180391226,11.8845553442281,11658.0179894815,0.143125,1.0
2023-12-18,12.21,12.21,12.21,12.21,65,11.8748298488564,11.8748298488564,11.8748298488564,11.8748298488564,66.8346418518521,0.0,1.0
2023-12-19,12.32,12.33,12.26,12.26,18457,11.9818102979452,11.9915357933169,11.923457325715,11.923457325715,18977.9536101482,0.0,1.0
2023-12-20,12.155,12.33,12.155,12.25,7800,11.821339624312,11.9915357933169,11.821339624312,11.9137318303433,8020.15702222225,0.0,1.0
2023-12-21,12.2622,12.265,12.19,12.24,4682,11.9255969346968,11.9283200734008,11.855378858113,11.9040063349716,4814.15066385183,0.0,1.0
2023-12-22,12.3006,12.36,12.3,12.36,526,11.9629428369241,12.0207122794321,11.9623593072018,12.0207122794321,540.846486370371,0.0,1.0
2023-12-26,12.37,12.38,12.349,12.38,3746,12.0304377748038,12.0401632701755,12.0100142345232,12.0401632701755,3851.73182118518,0.0,1.0
2023-12-27,12.37,12.39,12.34,12.39,13832,12.0304377748038,12.0498887655472,12.0012612886886,12.0498887655472,14222.411786074,0.0,1.0
2023-12-28,12.33,12.358,12.33,12.34,4912,11.9915357933169,12.0187671803577,11.9915357933169,12.0012612886886,5050.6424734815,0.0,1.0
2023-12-29,12.305,12.305,12.3,12.3,109,11.9672220548877,11.9672220548877,11.9623593072018,11.9623593072018,112.076553259259,0.0,1.0
2024-01-02,12.3793,12.3793,12.365,12.365,2188,12.0394824854995,12.0394824854995,12.0255750271179,12.0255750271179,2249.75686725925,0.0,1.0
2024-01-03,12.325,12.34,12.31,12.3278,124264,11.9866730456311,12.0012612886886,11.9720848025735,11.9893961843352,127771.383616592,0.0,1.0
2024-01-04,12.2655,12.3201,12.2655,12.32,9276,11.9288063481694,11.9819075528989,11.9288063481694,11.9818102979452,9537.8175048889,0.0,1.0
2024-01-05,12.2853,12.31,12.2853,12.31,604,11.9480628290054,11.9720848025735,11.9480628290054,11.9720848025735,621.048056592593,0.0,1.0
2024-01-08,12.3736,12.3736,12.2601,12.2601,3076,12.0339389531376,12.0339389531376,11.9235545806687,11.9235545806687,3162.82089748148,0.0,1.0
2024-01-09,12.2749,12.2749,12.27,12.27,400,11.9379483138188,11.9379483138188,11.9331828210867,11.9331828210867,411.290103703705,0.0,1.0
2024-01-10,12.2659,12.2659,12.26,12.26,519,11.9291953679843,11.9291953679843,11.923457325715,11.923457325715,533.648909555555,0.0,1.0
2024-01-11,12.2738,12.2738,12.17,12.17,5883,11.9368785093279,11.9368785093279,11.8359278673696,11.8359278673696,6049.04920022224,0.0,1.0
2024-01-12,12.285,12.285,12.28,12.28,285,11.9477710641443,11.9477710641443,11.9429083164584,11.9429083164584,293.044198888888,0.0,1.0
2024-01-16,12.2045,12.2201,12.18,12.2201,4371,11.869480826402,11.8846525991819,11.8456533627413,11.8846525991819,4494.37260822222,0.0,1.0
2024-01-17,12.1328,12.1655,12.1,12.1655,40663,11.7997490245868,11.8315513944523,11.7678493997676,11.8315513944523,41810.7237172594,0.0,1.0
2024-01-18,12.165,12.165,12.07,12.07,1302,11.8310651196837,11.8310651196837,11.7386729136525,11.7386729136525,1338.74928755556,0.0,1.0
2024-01-19,12.2377,12.24,12.16,12.16,2352,11.9017694710361,11.9040063349716,11.8262023719979,11.8262023719979,2418.38580977777,0.0,1.0
2024-01-22,12.2798,12.2798,12.21,12.23,11863,11.942713806551,11.942713806551,11.8748298488564,11.8942808395999,12197.8362505926,0.0,1.0
2024-01-23,12.235,12.235,12.23,12.23,12324,11.8991435872857,11.8991435872857,11.8942808395999,11.8942808395999,12671.8480951111,0.0,1.0
2024-01-24,12.1937,12.2963,12.1937,12.25,18469,11.8589772914005,11.9587608739143,11.8589772914005,11.9137318303433,18990.2923132593,0.0,1.0
2024-01-25,12.3266,12.3266,12.28,12.3199,8218,11.9882291248906,11.9882291248906,11.9429083164584,11.9817130429915,8449.95518059256,0.0,1.0
2024-01-26,12.395,12.395,12.3,12.3,4419,12.054751513233,12.054751513233,11.9623593072018,11.9623593072018,4543.72742066668,0.0,1.0
2024-01-29,12.4151,12.42,12.34,12.34,21977,12.0742997589302,12.0790652516623,12.0012612886886,12.0012612886886,22597.3065227407,0.0,1.0
2024-01-30,12.555,12.555,12.47,12.47,485,12.2103594391804,12.2103594391804,12.1276927285209,12.1276927285209,498.68925074074,0.0,1.0
2024-01-31,12.4002,12.485,12.4,12.485,2407,12.0598087708263,12.1422809715784,12.0596142609189,12.1422809715784,2474.93819903704,0.0,1.0
2024-02-01,12.4397,12.4397,12.34,12.36,3994,12.0982244775446,12.0982244775446,12.0012612886886,12.0207122794321,4106.73168548148,0.0,1.0
2024-02-02,12.4386,12.4601,12.41,12.41,6859,12.0971546730537,12.1180644881029,12.0693397562906,12.0693397562906,7052.59705325926,0.0,1.0
2024-02-05,12.3709,12.3908,12.343,12.3547,7878,12.0313130693872,12.0506668051769,12.0041789373002,12.0155577668851,8100.35859244447,0.0,1.0
2024-02-06,12.405,12.44,12.3929,12.3929,8392,12.0644770086048,12.0985162424057,12.052709159205,12.052709159205,8628.86637570367,0.0,1.0
2024-02-07,12.445,12.45,12.44,12.45,11526,12.1033789900916,12.1082417377774,12.0985162424057,12.1082417377774,11851.3243382222,0.0,1.0
2024-02-08,12.4965,12.5,12.45,12.47,5690,12.1534652912559,12.156869214636,12.1082417377774,12.1276927285209,5850.60172518518,0.0,1.0
2024-02-09,12.5051,12.51,12.47,12.49,2940,12.1618292172756,12.1665947100077,12.1276927285209,12.1471437192643,3022.98226222221,0.0,1.0
2024-02-12,12.6021,12.62,12.51,12.51,2680,12.2561665223811,12.2735751590965,12.1665947100077,12.1665947100077,2755.64369481482,0.0,1.0
2024-02-13,12.4338,12.4338,12.34,12.39,15170,12.0924864352753,12.0924864352753,12.0012612886886,12.0498887655472,15598.1771829629,0.0,1.0
2024-02-14,12.4961,12.52,12.44,12.4559,23874,12.153076271441,12.1763202053794,12.0985162424057,12.1139797800468,24547.8498395556,0.0,1.0
2024-02-15,12.6483,12.659,12.54,12.54,71554,12.3010983109984,12.3115045910462,12.1957711961228,12.1957711961228,73573.6302010372,0.0,1.0
2024-02-16,12.5924,12.66,12.59,12.65,1077,12.2467327918706,12.3124771405833,12.2443986729814,12.3027516452116,1107.39860422222,0.0,1.0
2024-02-20,12.5669,12.61,12.56,12.61,2384,12.2219327786727,12.2638496637248,12.2152221868662,12.2638496637248,2451.28901807408,0.0,1.0
2024-02-21,12.64,12.64,12.61,12.63,15904,12.2930261498399,12.2930261498399,12.2638496637248,12.2833006544682,16352.8945232593,0.0,1.0
2024-02-22,12.756,12.756,12.67,12.67,10628,12.4058418961517,12.4058418961517,12.322202635955,12.322202635955,10927.9780554074,0.0,1.0
2024-02-23,12.8335,12.8335,12.83,12.83,326,12.4812144852825,12.4812144852825,12.4778105619024,12.4778105619024,335.201434518518,0.0,1.0
2024-02-26,12.8151,12.86,12.78,12.78,6829,12.4633195737985,12.5069870480175,12.4291830850438,12.4291830850438,7021.7502954815,0.0,1.0
2024-02-27,12.8155,12.8255,12.79,12.79,35522,12.4637085936134,12.4734340889851,12.4389085804155,12.4389085804155,36524.6176594074,0.0,1.0
2024-02-28,12.8165,12.83,12.8,12.8,6498,12.4646811431506,12.4778105619024,12.4486340757873,12.4486340757873,6681.40773466665,0.0,1.0
2024-02-29,12.9096,12.9096,12.87,12.89,23000,12.5552255050612,12.5552255050612,12.5167125433892,12.5361635341326,23649.1809629629,0.0,1.0
2024-03-01,12.94,12.94,12.94,12.94,2142,12.5847910109912,12.5847910109912,12.5847910109912,12.5847910109912,2202.45850533333,0.0,1.0
2024-03-04,12.9475,12.9761,12.94,12.9761,19779,12.59208513252,12.619900049283,12.5847910109912,12.619900049283,20337.2674028888,0.0,1.0
2024-03-05,12.93,13.029,12.9,13.029,10590,12.5750655156195,12.6713479197994,12.5458890295043,12.6713479197994,10888.9054955555,0.0,1.0
2024-03-06,12.97,13.04,12.94,12.94,14446,12.6139674971063,12.6820459647083,12.5847910109912,12.5847910109912,14853.7420952593,0.0,1.0
2024-03-07,13.07,13.1,13.05,13.05,9653,12.7112224508234,12.7403989369385,12.69177146008,12.69177146008,9925.45842762962,0.0,1.0
2024-03-08,13.08,13.13,13.08,13.13,4907,12.7209479461951,12.7695754230536,12.7209479461951,12.7695754230536,5045.50134718519,0.0,1.0
2024-03-11,13.12,13.12,13.04,13.04,4833,12.7598499276819,12.7598499276819,12.6820459647083,12.6820459647083,4969.41267800001,0.0,1.0
2024-03-12,13.16,13.18,13.14,13.16,8910,12.7987519091688,12.8182028999122,12.7793009184254,12.7987519091688,9161.48705999998,0.0,1.0
2024-03-13,13.26,13.3,13.26,13.3,6883,12.8960068628859,12.9349088443727,12.8960068628859,12.9349088443727,7077.27445948146,0.0,1.0
2024-03-14,13.17,13.29,13.15,13.29,3028,12.8084774045405,12.925183349001,12.7890264137971,12.925183349001,3113.46608503703,0.0,1.0
2024-03-15,13.19,13.21,13.15,13.15,8134,12.8279283952839,12.8473793860273,12.7890264137971,12.7890264137971,8363.58425881481,0.0,1.0
2024-03-18,13.2,13.2549,13.2,13.2549,2452,12.8376538906556,12.8910468602463,12.8376538906556,12.8910468602463,2521.2083357037,0.0,1.0
2024-03-19,13.31,13.31,13.28,13.28,3023,12.9446343397444,12.9446343397444,12.9154578536293,12.9154578536293,3108.32495874074,0.0,1.0
2024-03-20,13.4234,13.4234,13.34,13.3428,6745,13.0549214572596,13.0549214572596,12.9738108258595,12.9765339645636,6935.37937370369,0.0,1.0
2024-03-21,13.51,13.51,13.46,13.49,19520,13.1391442471786,13.1391442471786,13.09051677032,13.1196932564352,20070.9570607407,0.0,1.0
2024-03-22,13.45,13.47,13.45,13.4569,1589,13.0807912749483,13.1002422656917,13.0807912749483,13.0875018667548,1633.84993696297,0.0,1.0
2024-03-25,13.4354,13.49,13.42,13.42,27659,13.0665920517056,13.1196932564352,13.0516147888332,13.0516147888332,28439.6824458519,0.0,1.0
2024-03-26,13.42,13.44,13.4,13.44,898,13.0516147888332,13.0710657795766,13.0321637980898,13.0710657795766,923.346282814815,0.0,1.0
2024-03-27,13.6167,13.6167,13.54,13.549,15570,13.2429152827947,13.2429152827947,13.1683207332937,13.1770736791282,16009.4672866667,0.0,1.0
2024-03-28,13.6834,13.6834,13.65,13.66,6061,13.307784336924,13.307784336924,13.2753011823825,13.2850266777542,6232.07329637038,0.0,1.0
2024-04-01,13.615,13.7,13.6014,13.7,6591,13.2412619485815,13.323928659241,13.228035274876,13.323928659241,6777.03268377779,0.0,1.0
2024-04-02,13.55,13.57,13.54,13.57,10611,13.1780462286654,13.1974972194088,13.1683207332937,13.1974972194088,10910.498226,0.0,1.0
2024-04-03,13.6,13.63,13.591,13.63,3564,13.226673705524,13.2558501916391,13.2179207596894,13.2558501916391,3664.59482399999,0.0,1.0
2024-04-04,13.5047,13.69,13.47,13.69,31189,13.1339897346316,13.3142031638693,13.1002422656917,13.3142031638693,32069.317611037,0.0,1.0
2024-04-05,13.5947,13.6,13.539,13.539,2286,13.221519192977,13.226673705524,13.1673481837565,13.1673481837565,2350.52294266666,0.0,1.0
2024-04-08,13.5575,13.63,13.5575,13.63,13583,13.1853403501942,13.2558501916391,13.1853403501942,13.2558501916391,13966.3836965185,0.0,1.0
2024-04-09,13.5341,13.61,13.5,13.61,2935,13.1625826910244,13.2363992008957,13.1294187518069,13.2363992008957,3017.84113592593,0.0,1.0
2024-04-10,13.375,13.38,13.34,13.34,4632,13.0078500596605,13.0127128073464,12.9738108258595,12.9738108258595,4762.73940088889,0.0,1.0
2024-04-11,13.3191,13.34,13.31,13.31,2205,12.9534845405327,12.9738108258595,12.9446343397444,12.9446343397444,2267.23669666666,0.0,1.0
2024-04-12,13.1455,13.1455,13.13,13.13,123,12.7846499408798,12.7846499408798,12.7695754230536,12.7695754230536,126.471706888889,0.0,1.0
2024-04-15,13.0728,13.17,13.06,13.17,5642,12.7139455895275,12.8084774045405,12.7014969554517,12.8084774045405,5801.24691274073,0.0,1.0
2024-04-16,13.004,13.07,12.98,13.07,5179,12.6470341813701,12.7112224508234,12.623692992478,12.7112224508234,5325.17861770371,0.0,1.0
2024-04-17,12.9645,13.1,12.9645,13.1,2630,12.6086184746519,12.7403989369385,12.6086184746519,12.7403989369385,2704.23243185184,0.0,1.0
2024-04-18,12.9609,13.05,12.945,13.04,11116,12.605117296318,12.69177146008,12.589653758677,12.6820459647083,11429.751981926,0.0,1.0
2024-04-19,13.0504,13.0682,13.01,13.0682,4317,12.6921604798948,12.7094718616565,12.6528694785931,12.7094718616565,4438.84844422224,0.0,1.0
2024-04-22,13.125,13.18,13.07,13.11,4574,12.7647126753678,12.8182028999122,12.7112224508234,12.7501244323102,4703.10233585185,0.0,1.0
2024-04-23,13.1749,13.22,13.12,13.12,79366,12.8132428972726,12.857104881399,12.7598499276819,12.7598499276819,81606.1259263705,0.0,1.0
2024-04-24,13.1791,13.1791,13.1,13.14,27315,12.8173276053287,12.8173276053287,12.7403989369385,12.7793009184254,28085.9729566667,0.0,1.0
2024-04-25,13.1163,13.1163,13.11,13.11,144,12.7562514943944,12.7562514943944,12.7501244323102,12.7501244323102,148.064437333333,0.0,1.0
2024-04-26,13.115,13.13,13.08,13.08,2228,12.7549871799961,12.7695754230536,12.7209479461951,12.7209479461951,2290.88587762963,0.0,1.0
2024-04-29,13.1847,13.1979,13.11,13.11,2443,12.8227738827369,12.8356115366275,12.7501244323102,12.7501244323102,2511.95430837037,0.0,1.0
2024-04-30,12.91,13.08,12.89,13.08,43757,12.5556145248761,12.7209479461951,12.5361635341326,12.7209479461951,44992.0526694072,0.0,1.0
2024-05-01,12.8839,12.8944,12.8699,12.8699,971,12.5302309819559,12.5404427520962,12.5166152884355,12.5166152884355,998.40672674074,0.0,1.0
2024-05-02,12.9568,12.96,12.9,12.9053,704,12.6011298432156,12.6042420017346,12.5458890295043,12.5510435420513,723.870582518521,0.0,1.0
2024-05-03,13.0556,13.11,13.01,13.11,1626,12.6972177374881,12.7501244323102,12.6528694785931,12.7501244323102,1671.89427155556,0.0,1.0
2024-05-06,13.1261,13.16,13.1,13.16,9867,12.7657824798587,12.7987519091688,12.7403989369385,12.7987519091688,10145.4986331111,0.0,1.0
2024-05-07,13.0977,13.1311,13.0977,13.13,156078,12.738162073003,12.7706452275445,12.738162073003,12.7695754230536,160483.342014667,0.0,1.0
2024-05-08,13.1335,13.1335,13.06,13.06,3411,12.7729793464337,12.7729793464337,12.7014969554517,12.7014969554517,3507.27635933334,0.0,1.0
2024-05-09,13.205,13.205,13.12,13.12,8979,12.8425166383415,12.8425166383415,12.7598499276819,12.7598499276819,9232.43460288886,0.0,1.0
2024-05-10,13.215,13.22,13.2,13.2,1385,12.8522421337132,12.857104881399,12.8376538906556,12.8376538906556,1424.09198407407,0.0,1.0
2024-05-13,13.225,13.275,13.22,13.27,4443,12.8619676290849,12.9105951059434,12.857104881399,12.9057323582576,4568.40482688888,0.0,1.0
2024-05-14,13.225,13.28,13.18,13.28,21386,12.8619676290849,12.9154578536293,12.8182028999122,12.9154578536293,21989.6253945185,0.0,1.0
2024-05-15,13.265,13.269,13.2256,13.2256,7788,12.9008696105717,12.9047598087204,12.8625511588072,12.8625511588072,8007.81831911112,0.0,1.0
2024-05-16,13.2414,13.26,13.2414,13.26,1973,12.8779174414945,12.8960068628859,12.8779174414945,12.8960068628859,2028.68843651852,0.0,1.0
2024-05-17,13.2823,13.2823,13.25,13.25,5578,12.9176947175648,12.9176947175648,12.8862813675142,12.8862813675142,5735.44049614814,0.0,1.0
2024-05-20,13.2447,13.33,13.24,13.33,909,12.8811268549671,12.9640853304878,12.8765558721424,12.9640853304878,934.65676066667,0.0,1.0
2024-05-21,13.2155,13.2155,13.2,13.2,1992,12.8527284084818,12.8527284084818,12.8376538906556,12.8376538906556,2048.22471644444,0.0,1.0
2024-05-22,13.17,13.209,13.15,13.18,1378,12.8084774045405,12.8464068364901,12.7890264137971,12.8182028999122,1416.89440725926,0.0,1.0
2024-05-23,13.0444,13.05,13.04,13.05,2528,12.6863251826718,12.69177146008,12.6820459647083,12.69177146008,2599.35345540741,0.0,1.0
2024-05-24,13.0973,13.0973,13.09,13.09,2137,12.7377730531882,12.7377730531882,12.7306734415668,12.7306734415668,2197.31737903703,0.0,1.0
2024-05-28,13.0371,13.0845,13.02,13.0845,6809,12.6792255710505,12.7253244191124,12.6625949739648,12.7253244191124,7001.18579029628,0.0,1.0
2024-05-29,12.8721,12.923,12.87,12.923,1901,12.5187548974173,12.5682576688593,12.5167125433892,12.5682576688593,1954.65621785185,0.0,1.0
2024-05-30,12.9924,13.0028,12.96,12.96,8305,12.6357526067389,12.6458671219255,12.6042420017346,12.6042420017346,8539.41077814817,0.0,1.0
2024-05-31,13.2209,13.24,13.0031,13.0031,41981,12.8579801759825,12.8765558721424,12.6461588867867,12.6461588867867,43165.9246089629,0.0,1.0
2024-06-03,13.0962,13.19,13.08,13.19,5464,12.7367032486973,12.8279283952839,12.7209479461951,12.8279283952839,5618.22281659258,0.0,1.0
2024-06-04,13.045,13.06,13.02,13.03,11144,12.6869087123941,12.7014969554517,12.6625949739648,12.6723204693366,11458.5422891852,0.0,1.0
2024-06-05,13.065,13.1,13.04,13.1,4334,12.7063597031375,12.7403989369385,12.6820459647083,12.7403989369385,4456.32827362964,0.0,1.0
2024-06-06,13.0551,13.08,13.03,13.08,3728,12.6967314627195,12.7209479461951,12.6723204693366,12.7209479461951,3833.22376651853,0.0,1.0
2024-06-07,13.035,13.08,13.035,13.08,3404,12.6771832170224,12.7209479461951,12.6771832170224,12.7209479461951,3500.07878251852,0.0,1.0
2024-06-10,13.065,13.08,13.03,13.03,54135,12.7063597031375,12.7209479461951,12.6723204693366,12.6723204693366,55662.9744100002,0.0,1.0
2024-06-11,13.005,13.0107,12.96,12.96,4984,12.6480067309073,12.6535502632692,12.6042420017346,12.6042420017346,5124.67469214814,0.0,1.0
2024-06-12,13.0063,13.044,12.99,13.044,1500,12.6492710453056,12.6859361628569,12.6334184878497,12.6859361628569,1542.33788888889,0.0,1.0
2024-06-13,12.9775,12.98,12.88,12.89,100772,12.6212616186351,12.623692992478,12.5264380387609,12.5361635341326,103616.315826074,0.0,1.0
2024-06-14,12.8622,12.8622,12.8,12.8,7342,12.5091266569993,12.5091266569993,12.4486340757873,12.4486340757873,7549.22985348147,0.0,1.0
2024-06-17,12.96,12.96,12.8002,12.83,11445,12.6042420017346,12.6042420017346,12.4488285856947,12.4778105619024,11768.0380922222,0.0,1.0
2024-06-18,12.9997,12.9997,12.94,12.94,853,12.6428522183603,12.6428522183603,12.5847910109912,12.5847910109912,877.076146148147,0.0,1.0
2024-06-20,13.0839,13.09,13.07,13.09,2288,12.7247408893901,12.7306734415668,12.7112224508234,12.7306734415668,2352.57939318518,0.0,1.0
2024-06-21,13.09,13.1001,13.06,13.1001,3734,12.7306734415668,12.7404961918922,12.7014969554517,12.7404961918922,3839.39311807408,0.0,1.0
2024-06-24,13.195,13.22,13.195,13.2166,1473,12.8327911429698,12.857104881399,12.8327911429698,12.8537982129726,1514.57580688888,0.0,1.0
2024-06-25,13.045,13.071,12.995,13.071,43404,12.6869087123941,12.7121950003606,12.6382812355356,12.7121950003606,44629.089152889,0.0,1.0
2024-06-26,13.0451,13.0451,13.01,13.01,8061,12.6870059673478,12.6870059673478,12.6528694785931,12.6528694785931,8288.52381488891,0.0,1.0
2024-06-27,13.015,13.0201,13.0,13.0201,3392,12.657732226279,12.6626922289186,12.6431439832214,12.6626922289186,3487.74007940741,0.0,1.0
2024-06-28,13.0817,13.0817,13.05,13.06,8198,12.7226012804083,12.7226012804083,12.69177146008,12.7014969554517,8429.3906754074,0.0,1.0
2024-07-01,13.0152,13.149,13.0152,13.11,4073,12.6579267361864,12.7880538642599,12.6579267361864,12.7501244323102,4187.96148096297,0.0,1.0
2024-07-02,13.0354,13.0354,13.0,13.0,8938,12.6775722368373,12.6775722368373,12.6431439832214,12.6431439832214,9190.27736725924,0.0,1.0
2024-07-03,13.0339,13.06,13.0339,13.06,322,12.6761134125315,12.7014969554517,12.6761134125315,12.7014969554517,331.088533481482,0.0,1.0
2024-07-05,12.9375,13.05,12.93,13.05,1713,12.5823596371483,12.69177146008,12.5750655156195,12.69177146008,1761.3498691111,0.0,1.0
2024-07-08,12.9238,12.9867,12.9001,12.94,8071,12.569035708489,12.6302090743771,12.5459862844581,12.5847910109912,8298.80606748149,0.0,1.0
2024-07-09,12.85,12.94,12.85,12.88,1561,12.4972615526458,12.5847910109912,12.4972615526458,12.5264380387609,1605.0596297037,0.0,1.0
2024-07-10,12.97,12.97,12.89,12.89,9005,12.6139674971063,12.6139674971063,12.5361635341326,12.5361635341326,9259.16845962963,0.0,1.0
2024-07-11,13.1805,13.1805,13.14,13.14,661,12.8186891746808,12.8186891746808,12.7793009184254,12.7793009184254,679.656896370369,0.0,1.0
2024-07-12,13.2688,13.32,13.2688,13.2934,10042,12.904565298813,12.9543598351161,12.904565298813,12.9284900174274,10325.4380534815,0.0,1.0
2024-07-15,13.3657,13.45,13.3,13.3,2373,12.9988053489648,13.0807912749483,12.9349088443727,12.9349088443727,2439.97854022223,0.0,1.0
2024-07-16,13.6094,13.6094,13.58,13.58,3295,13.2358156711734,13.2358156711734,13.2072227147805,13.2072227147805,3388.00222925925,0.0,1.0
2024-07-17,13.6428,13.66,13.6428,13.6499,7423,13.2682988257149,13.2850266777542,13.2682988257149,13.2752039274288,7632.51609948147,0.0,1.0
2024-07-18,13.5538,13.67,13.54,13.64,9444,13.1817419169067,13.2947521731259,13.1683207332937,13.2655756870108,9710.55934844442,0.0,1.0
2024-07-19,13.41,13.4454,13.41,13.4454,256,13.0418892934615,13.0763175470773,13.0418892934615,13.0763175470773,263.22566637037,0.0,1.0
2024-07-22,13.4501,13.46,13.4479,13.4479,529,13.080888529902,13.09051677032,13.0787489209203,13.0787489209203,543.93116214815,0.0,1.0
2024-07-23,13.3563,13.36,13.35,13.36,3960,12.9896633833154,12.9932618166029,12.9835363212312,12.9932618166029,4071.77202666667,0.0,1.0
2024-07-24,13.2781,13.35,13.2781,13.33,2653,12.9136100095087,12.9835363212312,12.9136100095087,12.9640853304878,2727.88161281481,0.0,1.0
2024-07-25,13.3993,13.4951,13.38,13.38,460,13.0314830134138,13.1246532590747,13.0127128073464,13.0127128073464,472.983619259258,0.0,1.0
2024-07-26,13.5884,13.5884,13.55,13.559,2573,13.2153921308928,13.2153921308928,13.1780462286654,13.1867991745,2645.62359207407,0.0,1.0
2024-07-29,13.583,13.59,13.5557,13.588,1385,13.2101403633921,13.2169482101522,13.1835897610273,13.2150031110779,1424.09198407407,0.0,1.0
2024-07-30,13.675,13.675,13.55,13.55,1423,13.2996149208118,13.2996149208118,13.1780462286654,13.1780462286654,1463.16454392592,0.0,1.0
2024-07-31,13.7534,13.8084,13.7534,13.78,2649606,13.375862804526,13.4293530290704,13.375862804526,13.4017326222147,2724391.81628488,0.0,1.0
2024-08-01,13.5297,13.5297,13.5081,13.51,1713,13.1583034730608,13.1583034730608,13.137296403058,13.1391442471786,1761.34986911112,0.0,1.0
2024-08-02,13.226,13.405,13.15,13.405,1014,12.8629401786221,13.0370265457756,12.7890264137971,13.0370265457756,1042.62041288888,0.0,1.0
2024-08-05,12.9357,12.9357,12.91,12.91,543,12.5806090479813,12.5806090479813,12.5556145248761,12.5556145248761,558.32631577778,0.0,1.0
2024-08-06,13.0779,13.18,12.94,12.94,896788,12.718905592167,12.8182028999122,12.5847910109912,12.5847910109912,922100.073800596,0.0,1.0
2024-08-07,13.01,13.2267,13.01,13.195,2860,12.6528694785931,12.8636209632981,12.6528694785931,12.8327911429698,2940.72424148149,0.0,1.0
2024-08-08,13.2384,13.2384,13.2122,13.225,1295,12.874999792883,12.874999792883,12.8495189950091,12.8619676290849,1331.55171074074,0.0,1.0
2024-08-09,13.2641,13.2641,13.25,13.25,293,12.8999943159883,12.8999943159883,12.8862813675142,12.8862813675142,301.270000962962,0.0,1.0
2024-08-12,13.1832,13.255,13.17,13.255,2366,12.8213150584311,12.8911441152,12.8084774045405,12.8911441152,2432.78096340741,0.0,1.0
2024-08-13,13.2818,13.2818,13.25,13.25,1843,12.9172084427962,12.9172084427962,12.8862813675142,12.8862813675142,1895.01915281481,0.0,1.0
2024-08-14,13.32,13.342,13.28,13.3,9539,12.9543598351161,12.9757559249339,12.9154578536293,12.9349088443727,9808.24074807409,0.0,1.0
2024-08-15,13.5047,13.52,13.5047,13.52,4604,13.1339897346316,13.1488697425503,13.1339897346316,13.1488697425503,4733.94909362962,0.0,1.0
2024-08-16,13.56,13.57,13.56,13.57,2286,13.1877717240371,13.1974972194088,13.1877717240371,13.1974972194088,2350.52294266667,0.0,1.0
2024-08-19,13.6216,13.639,13.56,13.56,23500,13.2476807755268,13.2646031374736,13.1877717240371,13.1877717240371,24163.2935925927,0.0,1.0
2024-08-20,13.55,13.561,13.54,13.55,7756,13.1780462286654,13.1887442735743,13.1683207332937,13.1780462286654,7974.91511081482,0.0,1.0
2024-08-21,13.6462,13.66,13.61,13.61,9114,13.2716054941413,13.2850266777542,13.2363992008957,13.2363992008957,9371.24501288886,0.0,1.0
2024-08-22,13.6006,13.6201,13.6006,13.61,4757,13.2272572352463,13.2462219512211,13.2272572352463,13.2363992008957,4891.26755829628,0.0,1.0
2024-08-23,13.825,13.825,13.7,13.7,2733,13.4454973513874,13.4454973513874,13.323928659241,13.323928659241,2810.13963355556,0.0,1.0
2024-08-26,13.8533,13.92,13.8533,13.92,923,13.4730205032893,13.5378895574186,13.4730205032893,13.5378895574186,949.051914296299,0.0,1.0
2024-08-27,13.84,13.84,13.82,13.82,659,13.460085594445,13.460085594445,13.4406346037016,13.4406346037016,677.60044585185,0.0,1.0
2024-08-28,13.7953,13.84,13.7915,13.84,633,13.4166126301334,13.460085594445,13.4129169418922,13.460085594445,650.866589111113,0.0,1.0
2024-08-29,13.8547,13.93,13.8547,13.8578,1923,13.4743820726414,13.5476150527903,13.4743820726414,13.4773969762066,1977.27717355555,0.0,1.0
2024-08-30,13.963,13.963,13.83,13.89,10539,13.579709187517,13.579709187517,13.4503600990733,13.5087130713035,10836.4660073333,0.0,1.0
2024-09-03,13.7577,13.839,13.75,13.839,515,13.3800447675358,13.4591130449078,13.3725561360996,13.4591130449078,529.536008518519,0.0,1.0
2024-09-04,13.7593,13.87,13.7386,13.78,3520,13.3816008467953,13.4892620805601,13.3614690713758,13.4017326222147,3619.35291259259,0.0,1.0
2024-09-05,13.6242,13.6242,13.6,13.6,3002,13.2502094043235,13.2502094043235,13.226673705524,13.226673705524,3086.73222829629,0.0,1.0
2024-09-06,13.481,13.65,13.481,13.65,373,13.1109403106006,13.2753011823825,13.1109403106006,13.2753011823825,383.528021703704,0.0,1.0
2024-09-09,13.56,13.6483,13.56,13.57,6153,13.1877717240371,13.2736478481693,13.1877717240371,13.1974972194088,6326.67002022223,0.0,1.0
2024-09-10,13.5156,13.5156,13.48,13.5,1835,13.1445905245867,13.1445905245867,13.1099677610635,13.1294187518069,1886.79335074075,0.0,1.0
2024-09-11,13.4839,13.4839,13.31,13.31,1917,13.1137607042584,13.1137607042584,12.9446343397444,12.9446343397444,1971.107822,0.0,1.0
2024-09-12,13.5833,13.5833,13.48,13.52,12183,13.2104321282532,13.2104321282532,13.1099677610635,13.1488697425503,12526.8683335556,0.0,1.0
2024-09-13,13.7055,13.73,13.62,13.62,6554,13.3292776816955,13.3531051453562,13.2461246962674,13.2461246962674,6738.98834918518,0.0,1.0
2024-09-16,13.8266,13.8266,13.81,13.81,576,13.4470534306469,13.4470534306469,13.4309091083298,13.4309091083298,592.257749333333,0.0,1.0
2024-09-17,13.8692,13.88,13.82,13.82,4065,13.4884840409304,13.4989875759318,13.4406346037016,13.4406346037016,4179.73567888888,0.0,1.0
2024-09-18,13.8803,13.9,13.85,13.85,1078,13.499279340793,13.5184385666752,13.4698110898167,13.4698110898167,1108.42682948148,0.0,1.0
2024-09-19,14.05,14.05,14.05,14.05,65,13.6643209972509,13.6643209972509,13.6643209972509,13.6643209972509,66.8346418518516,0.0,1.0
2024-09-20,14.0158,14.0158,14.0158,14.0158,63,13.6310598030796,13.6310598030796,13.6310598030796,13.6310598030796,64.7781913333334,0.0,1.0
2024-09-23,14.085,14.085,14.01,14.01,1252,13.6983602310518,13.6983602310518,13.625419015764,13.625419015764,1287.3380245926,0.0,1.0
2024-09-24,14.1179,14.14,14.09,14.14,3997,13.7303571108248,13.7518504555962,13.7032229787377,13.7518504555962,4109.81636125925,0.0,1.0
2024-09-25,13.9777,13.98,13.96,13.98,10311,13.5940056657134,13.5962425296489,13.5767915389055,13.5962425296489,10602.0306482222,0.0,1.0
2024-09-26,14.0763,14.09,14.0732,14.09,568,13.6898990500784,13.7032229787377,13.6868841465132,13.7032229787377,584.031947259261,0.0,1.0
2024-09-27,14.17,14.2432,14.17,14.2432,334,13.7810269417114,13.8522175678323,13.7810269417114,13.8522175678323,343.427236592592,0.0,1.0
2024-09-30,14.1871,14.1871,14.1871,14.1871,39,13.797657538797,13.797657538797,13.797657538797,13.797657538797,40.1007851111111,0.0,1.0
2024-10-01,14.23,14.26,14.2122,14.2122,1212,13.8393799139416,13.8685564000567,13.82206853218,13.82206853218,1246.20901422222,0.0,1.0
2024-10-02,14.23,14.23,14.18,14.18,1407,13.8393799139416,13.8393799139416,13.7907524370831,13.7907524370831,1446.71293977778,0.0,1.0
2024-10-03,14.238,14.238,14.1867,14.1867,1488,13.847160310239,13.847160310239,13.7972685189821,13.7972685189821,1529.99918577778,0.0,1.0
2024-10-04,14.34,14.39,14.3002,14.33,1730,13.9463603630304,13.994987839889,13.907652891451,13.9366348676587,1778.82969851852,0.0,1.0
2024-10-07,14.27,14.34,14.27,14.34,8405,13.8782818954284,13.9463603630304,13.8782818954284,13.9463603630304,8642.23330407411,0.0,1.0
2024-10-08,14.19,14.19,14.19,14.19,9,13.8004779324548,13.8004779324548,13.8004779324548,13.8004779324548,9.25402733333332,0.0,1.0
2024-10-09,14.3311,14.335,14.225,14.225,40345,13.9377046721496,13.9414976153446,13.8345171662558,13.8345171662558,41483.7480848148,0.0,1.0
2024-10-10,14.3041,14.35,14.3041,14.35,1797,13.911445834646,13.9560858584021,13.911445834646,13.9560858584021,1847.72079088889,0.0,1.0
2024-10-11,14.435,14.44,14.39,14.4196,3196,14.0387525690616,14.0436153167475,13.994987839889,14.0237753061892,3286.2079285926,0.0,1.0
2024-10-14,14.5102,14.5102,14.47,14.48,1713,14.1118882942569,14.1118882942569,14.0727918028626,14.0825172982343,1761.34986911111,0.0,1.0
2024-10-15,14.4047,14.5,14.4047,14.5,3951,14.0092843180854,14.1019682889777,14.0092843180854,14.1019682889777,4062.51799933332,0.0,1.0
2024-10-16,14.5181,14.525,14.42,14.42,10320,14.1195714356005,14.126282027407,14.0241643260041,14.0241643260041,10611.2846755556,0.0,1.0
2024-10-17,14.5063,14.51,14.46,14.46,14349,14.1080953510619,14.1116937843495,14.0630663074909,14.0630663074909,14754.0042451111,0.0,1.0
2024-10-18,14.5399,14.55,14.4801,14.4801,2036,14.1407730155109,14.1505957658363,14.082614553188,14.082614553188,2093.46662785185,0.0,1.0
2024-10-21,14.3853,14.4144,14.38,14.39,13524,13.9904168570643,14.0187180485959,13.9852623445172,13.994987839889,13905.7184062222,0.0,1.0
2024-10-22,14.36,14.39,14.32,14.33,18164,13.9658113537738,13.994987839889,13.926909372287,13.9366348676587,18676.6836091852,0.0,1.0
2024-10-23,14.2779,14.37,14.251,14.31,16105,13.8859650367721,13.9755368491455,13.8598034542222,13.9171838769153,16559.5678003704,0.0,1.0
2024-10-24,14.2391,14.2391,14.22,14.2221,555,13.8482301147299,13.8482301147299,13.8296544185699,13.831696772598,570.665018888888,0.0,1.0
2024-10-25,14.1332,14.19,14.1332,14.19,636,13.7452371187435,13.8004779324548,13.7452371187435,13.8004779324548,653.951264888888,0.0,1.0
2024-10-28,14.2098,14.22,14.18,14.1804,2304,13.8197344132908,13.8296544185699,13.7907524370831,13.7911414568979,2369.03099733333,0.0,1.0
2024-10-29,14.07,14.14,14.07,14.14,2375,13.6837719879943,13.7518504555962,13.6837719879943,13.7518504555962,2442.03499074074,0.0,1.0
2024-10-30,14.0468,14.0468,14.04,14.04,444,13.6612088387319,13.6612088387319,13.6545955018791,13.6545955018791,456.532015111111,0.0,1.0
2024-10-31,14.02,14.06,14.02,14.045,1422,13.6351445111357,13.6740464926226,13.6351445111357,13.659458249565,1462.13631866667,0.0,1.0
2024-11-01,13.9966,14.06,13.99,14.06,63484,13.6123868519659,13.6740464926226,13.6059680250206,13.6740464926226,65275.852358815,0.0,1.0
2024-11-04,14.001,14.08,13.63,13.96,13488,13.6166660699295,13.693497483366,13.2558501916391,13.5767915389055,13868.7022968889,0.0,1.0
2024-11-05,14.1612,14.1612,14.079,14.079,4611,13.7724685057843,13.7724685057843,13.6925249338288,13.6925249338288,4741.14667044443,0.0,1.0
2024-11-06,14.6985,14.6985,14.56,14.5823,835,14.2950193721062,14.2950193721062,14.160321261208,14.1820091158869,858.56809148148,0.0,1.0
2024-11-07,14.6394,14.65,14.6394,14.65,823,14.2375416944594,14.2478507195534,14.2375416944594,14.2478507195534,846.229388370369,0.0,1.0
2024-11-08,14.6496,14.65,14.6496,14.65,34211,14.2474616997385,14.2478507195534,14.2474616997385,14.2478507195534,35176.6143445186,0.0,1.0
2024-11-11,14.7704,14.7937,14.69,14.69,2831,14.3649456838288,14.3876060880448,14.2867527010402,14.2867527010402,2910.90570896295,0.0,1.0
2024-11-12,14.6608,14.75,14.65,14.75,2535,14.2583542545548,14.3451056732705,14.2478507195534,14.3451056732705,2606.55103222223,0.0,1.0
2024-11-13,14.6776,14.7,14.6776,14.7,1299,14.2746930867793,14.2964781964119,14.2746930867793,14.2964781964119,1335.66461177778,0.0,1.0
2024-11-14,14.5794,14.72,14.5794,14.72,2829,14.1791887222291,14.3159291871553,14.1791887222291,14.3159291871553,2908.84925844445,0.0,1.0
2024-11-15,14.5,14.63,14.5,14.57,2710,14.1019682889777,14.22839972881,14.1019682889777,14.1700467565797,2786.4904525926,0.0,1.0
2024-11-18,14.5332,14.5435,14.5332,14.54,2323,14.1342569336118,14.1442741938447,14.1342569336118,14.1408702704646,2388.56727725926,0.0,1.0
2024-11-19,14.4629,14.48,14.4,14.4,3883,14.0658867011487,14.0825172982343,14.0047133352607,14.0047133352607,3992.59868170371,0.0,1.0
2024-11-20,14.55,14.55,14.48,14.48,1060,14.1505957658363,14.1505957658363,14.0825172982343,14.0825172982343,1089.91877481481,0.0,1.0
2024-11-21,14.7503,14.78,14.6,14.6,9735,14.3453974381316,14.3742821593856,14.1992232426948,14.1992232426948,10009.7728988889,0.0,1.0
2024-11-22,14.9211,14.9211,14.8199,14.82,3030,14.5115088990804,14.5115088990804,14.4130868859187,14.4131841408724,3115.52253555556,0.0,1.0
2024-11-25,15.01,15.07,15.0,15.0,931,14.5979685529349,14.6563215251652,14.5882430575632,14.5882430575632,957.27771637037,0.0,1.0
2024-11-26,15.0,15.0,14.93,14.9399,9136,14.5882430575632,14.5882430575632,14.5201645899612,14.5297928303792,9393.86596859258,0.0,1.0
2024-11-27,14.9792,15.04,14.9792,15.04,1860,14.56801402719,14.62714503905,14.56801402719,14.62714503905,1912.49898222223,0.0,1.0
2024-11-29,15.047,15.047,15.043,15.043,1538,14.6339528858102,14.6339528858102,14.6300626876615,14.6300626876615,1581.41044874074,0.0,1.0
2024-12-02,14.9741,14.9741,14.92,14.92,4471,14.5630540245505,14.5630540245505,14.5104390945895,14.5104390945895,4597.19513414814,0.0,1.0
2024-12-03,14.9,14.97,14.9,14.97,1860,14.4909881038461,14.5590665714481,14.4909881038461,14.5590665714481,1912.49898222222,0.0,1.0
2024-12-04,14.8225,14.8225,14.81,14.81,1196,14.4156155147154,14.4156155147154,14.4034586455007,14.4034586455007,1229.75741007407,0.0,1.0
2024-12-05,14.7841,14.82,14.7841,14.82,268,14.378269612488,14.4131841408724,14.378269612488,14.4131841408724,275.564369481481,0.0,1.0
2024-12-06,14.741,14.76,14.741,14.76,5827,14.3363527274359,14.3548311686422,14.3363527274359,14.3548311686422,5991.46858570372,0.0,1.0
2024-12-09,14.6035,14.6965,14.6035,14.6965,523,14.2026271660749,14.2930742730318,14.2026271660749,14.2930742730318,537.761810592594,0.0,1.0
2024-12-10,14.5219,14.6,14.51,14.6,441,14.1232671238418,14.1992232426948,14.1116937843495,14.1992232426948,453.447339333333,0.0,1.0
2024-12-11,14.5262,14.5536,14.5262,14.5536,972,14.1274490868516,14.1540969441701,14.1274490868516,14.1540969441701,999.434952000002,0.0,1.0
2024-12-12,14.4226,14.4992,14.4226,14.4992,2852,14.0266929548007,14.101190249348,14.0266929548007,14.101190249348,2932.49843940741,0.0,1.0
2024-12-13,14.371,14.371,14.37,14.37,2005,13.9765093986827,13.9765093986827,13.9755368491455,13.9755368491455,2061.59164481482,0.0,1.0
2024-12-16,14.27,14.35,14.25,14.35,3887,13.8782818954284,13.9560858584021,13.858830904685,13.9560858584021,3996.71158274075,0.0,1.0
2024-12-17,14.1628,14.25,14.1628,14.25,460,13.7740245850437,13.858830904685,13.7740245850437,13.858830904685,472.98361925926,0.0,1.0
2024-12-18,13.7916,13.7916,13.7916,13.7916,309,13.4130141968459,13.4130141968459,13.4130141968459,13.4130141968459,317.721605111111,0.0,1.0
2024-12-19,13.75,13.89,13.75,13.89,21854,13.3725561360996,13.5087130713035,13.3725561360996,13.5087130713035,22470.8348158518,0.0,1.0
2024-12-20,13.5,13.56,13.3,13.3,4777,13.5,13.56,13.3,13.3,4777,0.381041,1.0
2024-12-23,13.5157,13.5157,13.48,13.48,7830,13.5157,13.5157,13.48,13.48,7830,0.0,1.0
2024-12-24,13.6,13.6,13.521,13.521,2245,13.6,13.6,13.521,13.521,2245,0.0,1.0
2024-12-26,13.6523,13.66,13.5912,13.5912,927,13.6523,13.66,13.5912,13.5912,927,0.0,1.0
2024-12-27,13.5615,13.69,13.5009,13.61,12368,13.5615,13.69,13.5009,13.61,12368,0.0,1.0
2024-12-30,13.45,13.49,13.36,13.49,14885,13.45,13.49,13.36,13.49,14885,0.0,1.0
2024-12-31,13.5,13.54,13.46,13.5,15368,13.5,13.54,13.46,13.5,15368,0.0,1.0
2025-01-02,13.45,13.59,13.4,13.59,3526,13.45,13.59,13.4,13.59,3526,0.0,1.0
2025-01-03,13.57,13.57,13.45,13.45,2311,13.57,13.57,13.45,13.45,2311,0.0,1.0
2025-01-06,13.5044,13.65,13.5044,13.63,4326,13.5044,13.65,13.5044,13.63,4326,0.0,1.0
2025-01-07,13.4895,13.55,13.46,13.55,3493,13.4895,13.55,13.46,13.55,3493,0.0,1.0
2025-01-08,13.53,13.53,13.46,13.49,20729,13.53,13.53,13.46,13.49,20729,0.0,1.0
2025-01-10,13.3393,13.48,13.3393,13.48,1347,13.3393,13.48,13.3393,13.48,1347,0.0,1.0
2025-01-13,13.5359,13.5359,13.479,13.479,509,13.5359,13.5359,13.479,13.479,509,0.0,1.0
2025-01-14,13.69,13.69,13.58,13.65,3404,13.69,13.69,13.58,13.65,3404,0.0,1.0
2025-01-15,13.8144,13.8144,13.79,13.8,985,13.8144,13.8144,13.79,13.8,985,0.0,1.0
2025-01-16,13.9002,13.9002,13.79,13.79,153736,13.9002,13.9002,13.79,13.79,153736,0.0,1.0
2025-01-17,14.02,14.0231,13.99,13.99,3974,14.02,14.0231,13.99,13.99,3974,0.0,1.0
2025-01-21,14.135,14.18,14.09,14.09,3962,14.135,14.18,14.09,14.09,3962,0.0,1.0
2025-01-22,14.05,14.09,14.03,14.06,11701,14.05,14.09,14.03,14.06,11701,0.0,1.0
2025-01-23,14.16,14.16,14.03,14.03,3693,14.16,14.16,14.03,14.03,3693,0.0,1.0
2025-01-24,14.12,14.14,14.12,14.14,286,14.12,14.14,14.12,14.14,286,0.0,1.0
2025-01-27,14.24,14.24,14.12,14.12,874,14.24,14.24,14.12,14.12,874,0.0,1.0
2025-01-28,14.02,14.04,14.01,14.0196,37785,14.02,14.04,14.01,14.0196,37785,0.0,1.0
2025-01-29,14.08,14.13,14.07,14.13,2849,14.08,14.13,14.07,14.13,2849,0.0,1.0
2025-01-30,14.1477,14.18,14.08,14.15,3230,14.1477,14.18,14.08,14.15,3230,0.0,1.0
2025-01-31,14.02,14.12,14.01,14.11,60567,14.02,14.12,14.01,14.11,60567,0.0,1.0
2025-02-03,13.9472,13.9701,13.78,13.78,2961,13.9472,13.9701,13.78,13.78,2961,0.0,1.0
2025-02-04,13.9905,14.01,13.9,13.9,3628,13.9905,14.01,13.9,13.9,3628,0.0,1.0
2025-02-05,13.99,14.01,13.99,14.01,431,13.99,14.01,13.99,14.01,431,0.0,1.0
2025-02-06,13.89,13.93,13.89,13.91,33800,13.89,13.93,13.89,13.91,33800,0.0,1.0
2025-02-07,13.8056,13.9004,13.79,13.88,7882,13.8056,13.9004,13.79,13.88,7882,0.0,1.0
2025-02-10,13.91,13.91,13.88,13.88,326,13.91,13.91,13.88,13.88,326,0.0,1.0
2025-02-11,13.95,13.95,13.87,13.87,13364,13.95,13.95,13.87,13.87,13364,0.0,1.0
2025-02-12,13.8133,13.875,13.8133,13.85,6345,13.8133,13.875,13.8133,13.85,6345,0.0,1.0
2025-02-13,13.925,13.95,13.86,13.87,6514,13.925,13.95,13.86,13.87,6514,0.0,1.0
2025-02-14,13.97,14.0,13.955,14.0,2342,13.97,14.0,13.955,14.0,2342,0.0,1.0
2025-02-18,14.0673,14.0673,13.98,13.98,717,14.0673,14.0673,13.98,13.98,717,0.0,1.0
2025-02-19,14.095,14.1,14.06,14.08,2021,14.095,14.1,14.06,14.08,2021,0.0,1.0
2025-02-20,14.065,14.07,14.02,14.02,15890,14.065,14.07,14.02,14.02,15890,0.0,1.0
2025-02-21,13.8627,13.97,13.8627,13.97,927,13.8627,13.97,13.8627,13.97,927,0.0,1.0
2025-02-24,13.8856,13.9,13.88,13.9,617,13.8856,13.9,13.88,13.9,617,0.0,1.0
2025-02-25,13.9297,14.01,13.9,13.9,1935,13.9297,14.01,13.9,13.9,1935,0.0,1.0
2025-02-26,13.83,13.98,13.83,13.98,1358,13.83,13.98,13.83,13.98,1358,0.0,1.0
2025-02-27,13.785,13.89,13.785,13.83,5578,13.785,13.89,13.785,13.83,5578,0.0,1.0
2025-02-28,13.97,13.97,13.82,13.84,5280,13.97,13.97,13.82,13.84,5280,0.0,1.0
2025-03-03,13.73,13.975,13.72,13.97,14945,13.73,13.975,13.72,13.97,14945,0.0,1.0
2025-03-04,13.4888,13.65,13.4888,13.51,773,13.4888,13.65,13.4888,13.51,773,0.0,1.0
2025-03-05,13.605,13.630734,13.43,13.43,2361,13.605,13.630734,13.43,13.43,2361,0.0,1.0
2025-03-06,13.5843,13.61,13.49,13.49,1615,13.5843,13.61,13.49,13.49,1615,0.0,1.0
2025-03-07,13.81,13.82,13.64,13.65,7483,13.81,13.82,13.64,13.65,7483,0.0,1.0
2025-03-10,13.673,13.899,13.61,13.83,105638,13.673,13.899,13.61,13.83,105638,0.0,1.0
2025-03-11,13.43,13.56,13.37,13.56,12078,13.43,13.56,13.37,13.56,12078,0.0,1.0
2025-03-12,13.3545,13.48,13.27,13.48,6957,13.3545,13.48,13.27,13.48,6957,0.0,1.0
2025-03-13,13.2304,13.37,13.22,13.37,3815,13.2304,13.37,13.22,13.37,3815,0.0,1.0
2025-03-14,13.43,13.43,13.35,13.35,596,13.43,13.43,13.35,13.35,596,0.0,1.0
2025-03-17,13.59,13.63,13.4,13.4001,13609,13.59,13.63,13.4,13.4001,13609,0.0,1.0
2025-03-18,13.52,13.56,13.5,13.56,1358,13.52,13.56,13.5,13.56,1358,0.0,1.0
2025-03-19,13.623,13.623,13.56,13.56,1234,13.623,13.623,13.56,13.56,1234,0.0,1.0
2025-03-20,13.5622,13.58,13.54,13.54,7534,13.5622,13.58,13.54,13.54,7534,0.0,1.0
2025-03-21,13.4702,13.4702,13.42,13.42,8595,13.4702,13.4702,13.42,13.42,8595,0.0,1.0
2025-03-24,13.6497,13.65,13.58,13.63,2671,13.6497,13.65,13.58,13.63,2671,0.0,1.0
2025-03-25,13.615,13.66,13.59,13.66,5140,13.615,13.66,13.59,13.66,5140,0.0,1.0
2025-03-26,13.6525,13.74,13.62,13.62,16080,13.6525,13.74,13.62,13.62,16080,0.0,1.0
2025-03-27,13.5978,13.63,13.57,13.58,4295,13.5978,13.63,13.57,13.58,4295,0.0,1.0
2025-03-28,13.3914,13.44,13.38,13.42,1824,13.3914,13.44,13.38,13.42,1824,0.0,1.0
2025-03-31,13.5236,13.5236,13.4,13.42,30374,13.5236,13.5236,13.4,13.42,30374,0.0,1.0
2025-04-01,13.5489,13.5489,13.4,13.4,303,13.5489,13.5489,13.4,13.4,303,0.0,1.0
2025-04-02,13.6463,13.6463,13.529,13.529,2158,13.6463,13.6463,13.529,13.529,2158,0.0,1.0
2025-04-03,13.0371,13.17,13.0371,13.14,1970,13.0371,13.17,13.0371,13.14,1970,0.0,1.0
2025-04-04,12.331,12.5602,12.33,12.5602,10686,12.331,12.5602,12.33,12.5602,10686,0.0,1.0
2025-04-07,12.2044,12.55,12.11,12.55,3227,12.2044,12.55,12.11,12.55,3227,0.0,1.0
2025-04-08,11.98,12.53,11.87,12.4,10621,11.98,12.53,11.87,12.4,10621,0.0,1.0
2025-04-09,12.8492,12.85,11.95,11.95,37943,12.8492,12.85,11.95,11.95,37943,0.0,1.0
2025-04-10,12.5085,12.61,12.27,12.61,12272,12.5085,12.61,12.27,12.61,12272,0.0,1.0
2025-04-11,12.73,12.73,12.47,12.53,3408,12.73,12.73,12.47,12.53,3408,0.0,1.0
2025-04-14,12.86,12.95,12.86,12.92,3816,12.86,12.95,12.86,12.92,3816,0.0,1.0
2025-04-15,12.83,12.9,12.81,12.89,1071,12.83,12.9,12.81,12.89,1071,0.0,1.0
2025-04-16,12.6429,12.79,12.58,12.79,1932,12.6429,12.79,12.58,12.79,1932,0.0,1.0
2025-04-17,12.7447,12.81,12.72,12.72,898,12.7447,12.81,12.72,12.72,898,0.0,1.0
2025-04-21,12.5218,12.589414,12.415,12.5703,2611,12.5218,12.589414,12.415,12.5703,2611,0.0,1.0
2025-04-22,12.8083,12.83,12.67,12.69,44975,12.8083,12.83,12.67,12.69,44975,0.0,1.0
2025-04-23,12.89,13.05,12.84,13.05,31145,12.89,13.05,12.84,13.05,31145,0.0,1.0
2025-04-24,13.0122,13.0122,12.82,12.82,3661,13.0122,13.0122,12.82,12.82,3661,0.0,1.0
2025-04-25,12.9,12.9,12.84,12.84,15592,12.9,12.9,12.84,12.84,15592,0.0,1.0
2025-04-28,12.9634,13.01,12.86,13.01,6181,12.9634,13.01,12.86,13.01,6181,0.0,1.0
2025-04-29,13.0454,13.06,12.95,12.95,11124,13.0454,13.06,12.95,12.95,11124,0.0,1.0
2025-04-30,13.0695,13.0695,12.85,12.93,18632,13.0695,13.0695,12.85,12.93,18632,0.0,1.0
2025-05-01,13.0537,13.083,13.03,13.05,2598,13.0537,13.083,13.03,13.05,2598,0.0,1.0
2025-05-02,13.2503,13.2503,13.12,13.12,2421,13.2503,13.2503,13.12,13.12,2421,0.0,1.0
2025-05-05,13.225,13.27,13.225,13.23,4344,13.225,13.27,13.225,13.23,4344,0.0,1.0
2025-05-06,13.18,13.24,13.15,13.18,7106,13.18,13.24,13.15,13.18,7106,0.0,1.0
2025-05-07,13.2322,13.28,13.18,13.21,5189,13.2322,13.28,13.18,13.21,5189,0.0,1.0
2025-05-08,13.3484,13.48,13.3,13.3,20217,13.3484,13.48,13.3,13.3,20217,0.0,1.0
2025-05-09,13.3006,13.33,13.28,13.3,7962,13.3006,13.33,13.28,13.3,7962,0.0,1.0
2025-05-12,13.65,13.67,13.58,13.67,6895,13.65,13.67,13.58,13.67,6895,0.0,1.0
2025-05-13,13.7063,13.75,13.7,13.71,3789,13.7063,13.75,13.7,13.71,3789,0.0,1.0
2025-05-14,13.5957,13.72,13.583,13.68,5042,13.5957,13.72,13.583,13.68,5042,0.0,1.0
2025-05-15,13.76,13.76,13.66,13.68,4430,13.76,13.76,13.66,13.68,4430,0.0,1.0
2025-05-16,13.89,13.9,13.78,13.78,1355,13.89,13.9,13.78,13.78,1355,0.0,1.0
2025-05-19,13.9046,13.9261,13.82,13.82,4359,13.9046,13.9261,13.82,13.82,4359,0.0,1.0
2025-05-20,13.8572,13.94,13.84,13.9,9385,13.8572,13.94,13.84,13.9,9385,0.0,1.0
2025-05-21,13.6194,13.775,13.6194,13.775,7964,13.6194,13.775,13.6194,13.775,7964,0.0,1.0
2025-05-22,13.594,13.64,13.56,13.56,4243,13.594,13.64,13.56,13.56,4243,0.0,1.0
2025-05-23,13.5641,13.5898,13.46,13.53,7563,13.5641,13.5898,13.46,13.53,7563,0.0,1.0
2025-05-27,13.7601,13.7601,13.64,13.65,4897,13.7601,13.7601,13.64,13.65,4897,0.0,1.0
2025-05-28,13.63,13.7162,13.63,13.7162,5567,13.63,13.7162,13.63,13.7162,5567,0.0,1.0
2025-05-29,13.6439,13.66,13.58,13.6,3029,13.6439,13.66,13.58,13.6,3029,0.0,1.0
2025-05-30,13.6858,13.72,13.65,13.6705,26601,13.6858,13.72,13.65,13.6705,26601,0.0,1.0
2025-06-02,13.6679,13.6679,13.61,13.61,331,13.6679,13.6679,13.61,13.61,331,0.0,1.0
2025-06-03,13.7979,13.8,13.78,13.8,850,13.7979,13.8,13.78,13.8,850,0.0,1.0
2025-06-04,13.7324,13.79,13.73,13.74,4320,13.7324,13.79,13.73,13.74,4320,0.0,1.0
2025-06-05,13.7,13.72,13.67,13.72,1948,13.7,13.72,13.67,13.72,1948,0.0,1.0
2025-06-06,13.8327,13.8327,13.8327,13.8327,132,13.8327,13.8327,13.8327,13.8327,132,0.0,1.0
2025-06-09,13.82,13.82,13.82,13.82,598,13.82,13.82,13.82,13.82,598,0.0,1.0
2025-06-10,13.9097,13.92,13.83,13.86,4578,13.9097,13.92,13.83,13.86,4578,0.0,1.0
2025-06-11,13.85,13.85,13.82,13.82,2142,13.85,13.85,13.82,13.82,2142,0.0,1.0
2025-06-12,13.8726,13.8726,13.82,13.83,2129,13.8726,13.8726,13.82,13.83,2129,0.0,1.0
2025-06-13,13.7325,13.8095,13.7325,13.8095,327,13.7325,13.8095,13.7325,13.8095,327,0.0,1.0
2025-06-16,13.8343,13.8343,13.8343,13.8343,27,13.8343,13.8343,13.8343,13.8343,27,0.0,1.0
2025-06-17,13.722,13.785,13.71,13.78,4161,13.722,13.785,13.71,13.78,4161,0.0,1.0
2025-06-18,13.7139,13.77,13.7139,13.77,3753,13.7139,13.77,13.7139,13.77,3753,0.0,1.0
2025-06-20,13.7796,13.7796,13.76,13.76,190,13.7796,13.7796,13.76,13.76,190,0.0,1.0
2025-06-23,13.92,13.92,13.76,13.8504,4939,13.92,13.92,13.76,13.8504,4939,0.0,1.0
2025-06-24,14.0256,14.0256,14.0,14.0,1158,14.0256,14.0256,14.0,14.0,1158,0.0,1.0
2025-06-25,13.9,13.92,13.89,13.92,21291,13.9,13.92,13.89,13.92,21291,0.0,1.0
2025-06-26,14.0148,14.0148,13.94,13.94,8688,14.0148,14.0148,13.94,13.94,8688,0.0,1.0
2025-06-27,14.0909,14.14,14.002,14.02,4862,14.0909,14.14,14.002,14.02,4862,0.0,1.0
2025-06-30,14.1534,14.16,14.1,14.12,4855,14.1534,14.16,14.1,14.12,4855,0.0,1.0
2025-07-01,14.3483,14.38,14.18,14.18,1535,14.3483,14.38,14.18,14.18,1535,0.0,1.0
2025-07-02,14.4188,14.4188,14.3,14.3,4461,14.4188,14.4188,14.3,14.3,4461,0.0,1.0
2025-07-03,14.4686,14.49,14.42,14.42,3006,14.4686,14.49,14.42,14.42,3006,0.0,1.0
2025-07-07,14.3369,14.43,14.32,14.43,1182,14.3369,14.43,14.32,14.43,1182,0.0,1.0
2025-07-08,14.3459,14.35,14.32,14.33,3866,14.3459,14.35,14.32,14.33,3866,0.0,1.0
2025-07-09,14.37,14.37,14.29,14.35,6111,14.37,14.37,14.29,14.35,6111,0.0,1.0
2025-07-10,14.43,14.44,14.43,14.44,280,14.43,14.44,14.43,14.44,280,0.0,1.0
2025-07-11,14.33,14.37,14.32,14.34,13226,14.33,14.37,14.32,14.34,13226,0.0,1.0
2025-07-14,14.3799,14.39,14.355,14.355,1018,14.3799,14.39,14.355,14.355,1018,0.0,1.0
2025-07-15,14.1692,14.32,14.1692,14.32,1237,14.1692,14.32,14.1692,14.32,1237,0.0,1.0
2025-07-16,14.2184,14.2184,14.18,14.21,2650,14.2184,14.2184,14.18,14.21,2650,0.0,1.0
2025-07-17,14.3033,14.33,14.23,14.251,4628,14.3033,14.33,14.23,14.251,4628,0.0,1.0
2025-07-18,14.2887,14.36,14.25,14.345,3811,14.2887,14.36,14.25,14.345,3811,0.0,1.0
2025-07-21,14.27,14.38,14.27,14.3401,1251,14.27,14.38,14.27,14.3401,1251,0.0,1.0
2025-07-22,14.3766,14.39,14.32,14.32,3161,14.3766,14.39,14.32,14.32,3161,0.0,1.0
2025-07-23,14.5311,14.5311,14.5311,14.5311,25,14.5311,14.5311,14.5311,14.5311,25,0.0,1.0
2025-07-24,14.4387,14.485,14.4387,14.454155,11631,14.4387,14.485,14.4387,14.454155,11631,0.0,1.0
2025-07-25,14.4541,14.46,14.36,14.43,2234,14.4541,14.46,14.36,14.43,2234,0.0,1.0
2025-07-28,14.3997,14.46,14.38,14.46,4334,14.3997,14.46,14.38,14.46,4334,0.0,1.0
2025-07-29,14.31,14.34,14.31,14.34,2591,14.31,14.34,14.31,14.34,2591,0.0,1.0
2025-07-30,14.2,14.298501,14.18,14.298501,1409,14.2,14.298501,14.18,14.298501,1409,0.0,1.0
2025-07-31,14.1856,14.29,14.1856,14.24,49738,14.1856,14.29,14.1856,14.24,49738,0.0,1.0
2025-08-01,14.0242,14.03,14.0,14.03,3570,14.0242,14.03,14.0,14.03,3570,0.0,1.0
2025-08-04,14.18,14.18,14.09,14.12,2947,14.18,14.18,14.09,14.12,2947,0.0,1.0
2025-08-05,14.1803,14.1981,14.12,14.13,4628,14.1803,14.1981,14.12,14.13,4628,0.0,1.0
2025-08-06,14.18,14.21,14.18,14.21,1482,14.18,14.21,14.18,14.21,1482,0.0,1.0
2025-08-07,14.1146,14.2102,14.07,14.18,4725,14.1146,14.2102,14.07,14.18,4725,0.0,1.0
2025-08-08,14.17,14.17,14.17,14.17,550,14.17,14.17,14.17,14.17,550,0.0,1.0
2025-08-11,14.1217,14.1217,14.08,14.08,1397,14.1217,14.1217,14.08,14.08,1397,0.0,1.0
2025-08-12,14.29,14.29,14.26,14.26,3029,14.29,14.29,14.26,14.26,3029,0.0,1.0
2025-08-13,14.4699,14.4699,14.35,14.35,3703,14.4699,14.4699,14.35,14.35,3703,0.0,1.0
2025-08-14,14.3482,14.3482,14.29,14.305,9282,14.3482,14.3482,14.29,14.305,9282,0.0,1.0
2025-08-15,14.3332,14.3332,14.3254,14.3254,1116,14.3332,14.3332,14.3254,14.3254,1116,0.0,1.0
2025-08-18,14.3274,14.34,14.3235,14.3246,2025,14.3274,14.34,14.3235,14.3246,2025,0.0,1.0
2025-08-19,14.4001,14.43,14.38,14.425,15724,14.4001,14.43,14.38,14.425,15724,0.0,1.0
2025-08-20,14.4,14.42,14.39,14.42,1161,14.4,14.42,14.39,14.42,1161,0.0,1.0
2025-08-21,14.3426,14.37,14.32,14.34,7644,14.3426,14.37,14.32,14.34,7644,0.0,1.0
2025-08-22,14.5604,14.5858,14.39,14.39,2179,14.5604,14.5858,14.39,14.39,2179,0.0,1.0
2025-08-25,14.48,14.5115,14.4757,14.51,3314,14.48,14.5115,14.4757,14.51,3314,0.0,1.0
2025-08-26,14.4998,14.4998,14.43,14.43,879,14.4998,14.4998,14.43,14.43,879,0.0,1.0
2025-08-27,14.5465,14.5496,14.53,14.53,657,14.5465,14.5496,14.53,14.53,657,0.0,1.0
2025-08-28,14.5318,14.5318,14.4709,14.4709,900,14.5318,14.5318,14.4709,14.4709,900,0.0,1.0
2025-08-29,14.4972,14.4972,14.4699,14.47,6897,14.4972,14.4972,14.4699,14.47,6897,0.0,1.0
2025-09-02,14.4554,14.4554,14.39,14.42,18611,14.4554,14.4554,14.39,14.42,18611,0.0,1.0
2025-09-03,14.4016,14.42,14.36,14.3938,2287,14.4016,14.42,14.36,14.3938,2287,0.0,1.0
2025-09-04,14.5397,14.55,14.4199,14.4199,1053,14.5397,14.55,14.4199,14.4199,1053,0.0,1.0
2025-09-05,14.5152,14.5152,14.4836,14.4836,4089,14.5152,14.5152,14.4836,14.4836,4089,0.0,1.0
2025-09-08,14.4965,14.4965,14.4699,14.47,573,14.4965,14.4965,14.4699,14.47,573,0.0,1.0
2025-09-09,14.453,14.453,14.453,14.453,111,14.453,14.453,14.453,14.453,111,0.0,1.0
2025-09-10,14.39,14.4,14.35,14.4,2136,14.39,14.4,14.35,14.4,2136,0.0,1.0
2025-09-11,14.5548,14.5548,14.5199,14.53,2681,14.5548,14.5548,14.5199,14.53,2681,0.0,1.0
2025-09-12,14.4576,14.505,14.45,14.505,4791,14.4576,14.505,14.45,14.505,4791,0.0,1.0
2025-09-15,14.41,14.4739,14.41,14.4739,2901,14.41,14.4739,14.41,14.4739,2901,0.0,1.0
2025-09-16,14.3686,14.37,14.355,14.355,570,14.3686,14.37,14.355,14.355,570,0.0,1.0
2025-09-17,14.42,14.5,14.42,14.46,10852,14.42,14.5,14.42,14.46,10852,0.0,1.0
2025-09-18,14.47,14.47,14.435,14.44,5965,14.47,14.47,14.435,14.44,5965,0.0,1.0
2025-09-19,14.4426,14.4426,14.41,14.44,6344,14.4426,14.4426,14.41,14.44,6344,0.0,1.0
2025-09-22,14.4412,14.45,14.41,14.41,1660,14.4412,14.45,14.41,14.41,1660,0.0,1.0
2025-09-23,14.4706,14.53,14.44,14.5213,7578,14.4706,14.53,14.44,14.5213,7578,0.0,1.0
2025-09-24,14.465,14.5297,14.46,14.5297,2391,14.465,14.5297,14.46,14.5297,2391,0.0,1.0
2025-09-25,14.435,14.453,14.41,14.453,6809,14.435,14.453,14.41,14.453,6809,0.0,1.0
2025-09-26,14.525,14.5464,14.51,14.5464,1573,14.525,14.5464,14.51,14.5464,1573,0.0,1.0
2025-09-29,14.5398,14.54,14.52,14.53,2407,14.5398,14.54,14.52,14.53,2407,0.0,1.0
2025-09-30,14.5355,14.5355,14.48,14.48,77995,14.5355,14.5355,14.48,14.48,77995,0.0,1.0
2025-10-01,14.485,14.502,14.48,14.502,1745,14.485,14.502,14.48,14.502,1745,0.0,1.0
2025-10-02,14.47,14.48,14.4601,14.47,2927,14.47,14.48,14.4601,14.47,2927,0.0,1.0
2025-10-03,14.5154,14.55,14.51,14.54,2441,14.5154,14.55,14.51,14.54,2441,0.0,1.0
2025-10-06,14.4641,14.4797,14.45,14.4797,2130,14.4641,14.4797,14.45,14.4797,2130,0.0,1.0
2025-10-07,14.46,14.465,14.42,14.4565,6451,14.46,14.465,14.42,14.4565,6451,0.0,1.0
2025-10-08,14.4381,14.4535,14.42,14.445,9925,14.4381,14.4535,14.42,14.445,9925,0.0,1.0
2025-10-09,14.3204,14.35,14.32,14.34,9584,14.3204,14.35,14.32,14.34,9584,0.0,1.0
2025-10-10,14.07,14.37,14.07,14.37,4191,14.07,14.37,14.07,14.37,4191,0.0,1.0
2025-10-13,14.11,14.13,14.1068,14.1068,1044,14.11,14.13,14.1068,14.1068,1044,0.0,1.0
2025-10-14,14.3143,14.36,14.15,14.15,1515,14.3143,14.36,14.15,14.15,1515,0.0,1.0
2025-10-15,14.2886,14.395,14.25,14.395,8414,14.2886,14.395,14.25,14.395,8414,0.0,1.0
2025-10-16,14.1505,14.26,14.12,14.26,4674,14.1505,14.26,14.12,14.26,4674,0.0,1.0
2025-10-17,14.25,14.25,14.16,14.19,3670,14.25,14.25,14.16,14.19,3670,0.0,1.0
2025-10-20,14.355,14.36,14.29,14.303,31463,14.355,14.36,14.29,14.303,31463,0.0,1.0
2025-10-21,14.4192,14.46,14.4192,14.4344,7439,14.4192,14.46,14.4192,14.4344,7439,0.0,1.0
2025-10-22,14.365,14.4,14.34,14.4,1916,14.365,14.4,14.34,14.4,1916,0.0,1.0
2025-10-23,14.385,14.41,14.35,14.35,3839,14.385,14.41,14.35,14.35,3839,0.0,1.0
2025-10-24,14.4758,14.49,14.4667,14.47,15031,14.4758,14.49,14.4667,14.47,15031,0.0,1.0
2025-10-27,14.5596,14.5596,14.51,14.5101,2507,14.5596,14.5596,14.51,14.5101,2507,0.0,1.0
2025-10-28,14.5091,14.5927,14.5091,14.5209,5457,14.5091,14.5927,14.5091,14.5209,5457,0.0,1.0
2025-10-29,14.3644,14.4888,14.34,14.45,2447,14.3644,14.4888,14.34,14.45,2447,0.0,1.0
2025-10-30,14.274,14.401,14.274,14.39,6251,14.274,14.401,14.274,14.39,6251,0.0,1.0
2025-10-31,14.3151,14.34,14.24,14.24,13684,14.3151,14.34,14.24,14.24,13684,0.0,1.0
2025-11-03,14.205,14.221,14.15,14.15,2186,14.205,14.221,14.15,14.15,2186,0.0,1.0
2025-11-04,14.1552,14.175,14.15,14.15,3636,14.1552,14.175,14.15,14.15,3636,0.0,1.0
2025-11-05,14.2553,14.2553,14.2,14.21,760,14.2553,14.2553,14.2,14.21,760,0.0,1.0
2025-11-06,14.1982,14.245,14.19,14.245,1903,14.1982,14.245,14.19,14.245,1903,0.0,1.0
2025-11-07,14.275,14.275,14.213,14.22,976,14.275,14.275,14.213,14.22,976,0.0,1.0
2025-11-10,14.31,14.31,14.29,14.29,727,14.31,14.31,14.29,14.29,727,0.0,1.0
2025-11-11,14.4616,14.4616,14.39,14.39,348,14.4616,14.4616,14.39,14.39,348,0.0,1.0
2025-11-12,14.5314,14.6,14.45,14.45,3202,14.5314,14.6,14.45,14.45,3202,0.0,1.0
2025-11-13,14.38,14.4901,14.38,14.49,6288,14.38,14.4901,14.38,14.49,6288,0.0,1.0
2025-11-14,14.3408,14.375,14.2909,14.2909,1962,14.3408,14.375,14.2909,14.2909,1962,0.0,1.0
2025-11-17,14.1904,14.32,14.16,14.32,9647,14.1904,14.32,14.16,14.32,9647,0.0,1.0
2025-11-18,14.1916,14.23,14.15,14.16,3674,14.1916,14.23,14.15,14.16,3674,0.0,1.0
2025-11-19,14.1365,14.2,14.12,14.2,5345,14.1365,14.2,14.12,14.2,5345,0.0,1.0
2025-11-20,14.0464,14.28,14.0464,14.27,1076,14.0464,14.28,14.0464,14.27,1076,0.0,1.0
2025-11-21,14.24,14.2903,14.06,14.06,3464,14.24,14.2903,14.06,14.06,3464,0.0,1.0
2025-11-24,14.2071,14.24,14.16,14.24,1284,14.2071,14.24,14.16,14.24,1284,0.0,1.0
2025-11-25,14.3901,14.3901,14.325,14.33,7042,14.3901,14.3901,14.325,14.33,7042,0.0,1.0
2025-11-26,14.4745,14.491,14.35,14.35,886,14.4745,14.491,14.35,14.35,886,0.0,1.0