date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-28,25.012,25.42,24.93,25.42,12508,24.8727702229611,25.278499083147,24.7912266775316,25.278499083147,12578.0157656583,0.0,1.0
2021-09-29,24.92,25.16,24.92,25.16,40573,24.7812823427232,25.0199463781266,24.7812823427232,25.0199463781266,40800.1146194476,0.0,1.0
2021-09-30,25.1185,25.28,25.01,25.13,24393,24.9786773886714,25.1392783958283,24.8707813559994,24.9901133737012,24529.5441774626,0.0,1.0
2021-10-01,25.249,25.33,24.99,25.15,21760,25.108450957922,25.1890000698707,24.8508926863825,25.0100020433181,21881.8054893447,0.0,1.0
2021-10-04,24.524,25.02,24.5,24.94,9254,24.3874866843075,24.8807256908079,24.3636202807671,24.8011710123401,9305.80091904392,0.0,1.0
2021-10-05,24.4783,24.639,24.41,24.41,9103,24.3420410742328,24.501846534605,24.2741212674909,24.2741212674909,9153.95566955442,0.0,1.0
2021-10-06,24.3676,24.399,24.0,24.05,6251,24.2319572879029,24.2631824992015,23.8664035403433,23.9161252143857,6285.99108979291,0.0,1.0
2021-10-07,24.929,25.0,24.89,24.89,22296,24.7902322440508,24.860837021191,24.7514493382977,24.7514493382977,22420.8058451484,0.0,1.0
2021-10-08,24.7371,25.0691,24.7371,24.99,11080,24.5994004590761,24.9295523747175,24.5994004590761,24.8508926863825,11142.02228042,0.0,1.0
2021-10-11,24.2934,24.65,24.2934,24.65,1324,24.158170323624,24.5127853028943,24.158170323624,24.5127853028943,1331.41132664947,0.0,1.0
2021-10-12,24.2984,24.42,24.22,24.32,7900,24.1631424910283,24.2840656022993,24.0851789061298,24.1846222542146,7944.2216620323,0.0,1.0
2021-10-13,24.8566,24.8896,24.6214,24.7,39438,24.7182352600374,24.7510515649054,24.484344505342,24.5625069769367,39658.7612540798,0.0,1.0
2021-10-14,25.1385,25.22,25.03,25.16,8238,24.9985660582884,25.0796123869774,24.8906700256164,25.0199463781266,8284.11367744583,0.0,1.0
2021-10-15,25.4999,25.57,25.28,25.28,17058,25.3579543182667,25.4276641052741,25.1392783958283,25.1392783958283,17153.4852039174,0.0,1.0
2021-10-18,25.539,25.619,25.37,25.46,11890,25.3968366673678,25.4763913458357,25.2287774091046,25.3182764223809,11956.556400198,0.0,1.0
2021-10-19,25.8698,25.97,25.78,25.839,28187,25.7257952628322,25.8254374976132,25.6364951362521,25.6951667116221,28344.7817705956,0.0,1.0
2021-10-20,25.7901,25.94,25.79,25.9399,17866,25.6465389144087,25.7956044931877,25.6464394710606,25.7955050498397,17966.0081283379,0.0,1.0
2021-10-21,25.48,25.68,25.48,25.67,8789,25.3381650919978,25.5370517881674,25.3381650919978,25.5271074533589,8838.19799843064,0.0,1.0
2021-10-22,25.195,25.4184,25.06,25.4184,13176,25.0547515499563,25.2769079895776,24.9205030300418,25.2769079895776,13249.7550150554,0.0,1.0
2021-10-25,25.28,25.3048,25.185,25.25,10562,25.1392783958283,25.1639403461533,25.0448072151478,25.1094453914029,10621.1226828336,0.0,1.0
2021-10-26,25.2211,25.44,25.195,25.44,5338,25.0807062638064,25.2983877527639,25.0547515499563,25.2983877527639,5367.88040910486,0.0,1.0
2021-10-27,25.1604,25.305,25.1604,25.28,3166,25.0203441515189,25.1641392328495,25.0203441515189,25.1392783958283,3183.72225088536,0.0,1.0
2021-10-28,25.3757,25.3757,25.05,25.05,2550,25.2344456799454,25.2344456799454,24.9105586952333,24.9105586952333,2564.27408078258,0.0,1.0
2021-10-29,24.7956,24.99,24.75,24.99,6998,24.6575748177057,24.8508926863825,24.6122286509791,24.8508926863825,7037.17255581039,0.0,1.0
2021-11-01,25.1512,25.1512,24.96,24.96,5716,25.0111953634951,25.0111953634951,24.8210596819571,24.8210596819571,5747.99633166794,0.0,1.0
2021-11-02,25.1096,25.19,25.1,25.12,5209,24.9698269306919,25.049779382552,24.9602803692757,24.9801690388927,5238.15830854762,0.0,1.0
2021-11-03,25.21,25.24,24.88,25.0,19172,25.069668052169,25.0995010565944,24.7415050034892,24.860837021191,19279.31869677,0.0,1.0
2021-11-04,25.0674,25.189,25.03,25.1,3943,24.9278618378001,25.0487849490712,24.8906700256164,24.9602803692757,3965.07164726499,0.0,1.0
2021-11-05,25.5337,25.57,25.46,25.46,4224,25.3915661699193,25.4276641052741,25.3182764223809,25.3182764223809,4247.64459499045,0.0,1.0
2021-11-08,25.5486,25.63,25.535,25.6099,20431,25.406383228784,25.487330114125,25.3928589334445,25.4673420011599,20545.3661743015,0.0,1.0
2021-11-09,25.5605,25.88,25.535,25.88,5285,25.4182169872061,25.7359384843369,25.3928589334445,25.7359384843369,5314.58373213173,0.0,1.0
2021-11-10,25.0853,25.62,25.0853,25.5,6765,24.9456621971073,25.4773857793165,24.9456621971073,25.3580537616148,6802.86829666437,0.0,1.0
2021-11-11,25.4799,25.66,25.4215,25.6,16334,25.3380656486497,25.5171631185504,25.2799907333682,25.4574971096995,16425.4324845109,0.0,1.0
2021-11-12,25.4267,25.54,25.375,25.54,7742,25.2851617874687,25.3978311008487,25.2337495765088,25.3978311008487,7785.33722879165,0.0,1.0
2021-11-15,25.5759,25.68,25.48,25.48,5764,25.4335312628111,25.5370517881674,25.3381650919978,25.3381650919978,5796.26502024737,0.0,1.0
2021-11-16,25.2877,25.385,25.225,25.385,6103,25.1469355336308,25.2436939113173,25.0845845543817,25.2436939113173,6137.16263333965,0.0,1.0
2021-11-17,24.6708,25.03,24.6019,25.03,8095,24.5334695192959,24.8906700256164,24.4649530524655,24.8906700256164,8140.31320938628,0.0,1.0
2021-11-18,24.624,24.71,24.5,24.71,4832,24.4869300323923,24.5724513117451,24.3636202807671,24.5724513117451,4859.0479836633,0.0,1.0
2021-11-19,24.3478,24.61,24.34,24.52,7779,24.2122675049821,24.4730079636604,24.2045109238315,24.3835089503841,7822.54434290499,0.0,1.0
2021-11-22,23.2222,24.05,23.2222,24.05,13945,23.09293317894,23.9161252143857,23.09293317894,23.9161252143857,14023.0596300051,0.0,1.0
2021-11-23,23.0147,23.219,22.88,23.17,7521,22.8865882316641,23.0897509918013,22.752638041794,23.0410237512398,7563.10014179052,0.0,1.0
2021-11-24,22.9318,23.29,22.8,23.29,28680,22.8041496961019,23.1603557689415,22.6730833633262,23.1603557689415,28840.5414262135,0.0,1.0
2021-11-26,22.8735,22.9999,22.8099,22.94,3767,22.7461742241685,22.8718706161476,22.6829282547865,22.8123040506448,3788.08645580704,0.0,1.0
2021-11-29,22.93,22.93,22.88,22.93,2495,22.8023597158364,22.8023597158364,22.752638041794,22.8023597158364,2508.96620845197,0.0,1.0
2021-11-30,22.64,22.85,22.45,22.85,11650,22.5139740063905,22.7228050373685,22.3250316450295,22.7228050373685,11715.2129573008,0.0,1.0
2021-12-01,22.2043,22.85,22.2043,22.85,2758,22.0806993387852,22.7228050373685,22.0806993387852,22.7228050373685,2773.43839796014,0.0,1.0
2021-12-02,22.1839,22.28,22.1,22.24,1553,22.0604128957759,22.1559779532854,21.9769799267328,22.1162006140515,1561.69319508053,0.0,1.0
2021-12-03,21.9207,22.25,21.805,22.22,8350,21.7986780036168,22.12614494886,21.6836220498828,22.0963119444345,8396.74061746454,0.0,1.0
2021-12-06,21.6539,21.69,21.445,21.55,21503,21.5333631509267,21.5692621995853,21.3256259967776,21.4300415122666,21623.3668859089,0.0,1.0
2021-12-07,22.0953,22.2,22.07,22.07,6095,21.9723060893728,22.0764232748176,21.9471469223074,21.9471469223074,6129.11785190974,0.0,1.0
2021-12-08,22.3665,22.48,22.04,22.079,14996,22.2419964493787,22.3548646494549,21.917313917882,21.956096823635,15079.9427903591,0.0,1.0
2021-12-09,22.08,22.52,22.04,22.52,31210,21.9570912571159,22.3946419886888,21.917313917882,22.3946419886888,31384.7035534213,0.0,1.0
2021-12-10,21.8903,22.12,21.85,22.12,13093,21.7684472257991,21.9968685963498,21.7283715565209,21.9968685963498,13166.2904077201,0.0,1.0
2021-12-13,21.4534,21.51,21.36,21.5,7523,21.3339792380167,21.3902641730327,21.2410991509056,21.3803198382242,7565.11133714799,0.0,1.0
2021-12-14,21.1361,21.23,21.06,21.23,10319,21.0184454945438,21.1118227983954,20.9427691066513,21.1118227983954,10376.7624469002,0.0,1.0
2021-12-15,21.1613,21.1634,20.7,20.82,9953,21.0435052182611,21.0455935285709,20.5847730535461,20.7041050712478,10008.713696482,0.0,1.0
2021-12-16,20.9901,21.36,20.8709,21.28,21426,20.87325820634,21.2410991509056,20.754721735423,21.1615444724378,21545.9358646461,0.0,1.0
2021-12-17,20.96,21.03,20.73,20.83,4083,20.8433257585665,20.9129361022258,20.6146060579715,20.7140494060563,4105.85532228834,0.0,1.0
2021-12-20,20.3751,20.74,20.27,20.74,6214,20.2616816156187,20.62455039278,20.1571666567816,20.62455039278,6248.7839756796,0.0,1.0
2021-12-21,20.8971,20.92,20.55,20.55,8448,20.7807758926212,20.8035484193326,20.435608031419,20.435608031419,8495.28918998087,0.0,1.0
2021-12-22,20.9873,21.06,20.89,21.019,42321,20.8704737925936,20.9427691066513,20.7737154149072,20.9019973339365,42557.8993618823,0.0,1.0
2021-12-23,21.1375,21.169,20.75,20.77,18615,21.019837701417,21.0511623560637,20.6344947275885,20.6543833972055,18719.2007897128,0.0,1.0
2021-12-27,21.2702,21.4376,21.18,21.25,7596,21.1517990243254,21.3182671890193,21.062101124353,21.1317114680123,7638.51996769589,0.0,1.0
2021-12-28,21.18,21.29,21.1515,21.23,30938,21.062101124353,21.1714888072462,21.0337597701488,21.1118227983954,31111.1809848045,0.0,1.0
2021-12-29,21.0507,21.125,20.96,21.12,9706,20.9335208752794,21.0074072829064,20.8433257585665,21.0024351155021,9760.33106983361,0.0,1.0
2021-12-30,21.2381,21.35,21.0517,21.07,12584,21.1198777095902,21.2311548160971,20.9345153087602,20.9527134414597,12654.4411892424,0.0,1.0
2021-12-31,21.2088,21.3,21.2,21.23,10871,21.0907408086014,21.1814331420547,21.0819897939699,21.1118227983954,10931.8523655637,0.0,1.0
2022-01-03,21.3197,21.34,21.3197,21.34,1762,21.2010234816274,21.2212104812886,21.2010234816274,21.2212104812886,1771.86310993683,0.0,1.0
2022-01-04,20.65,21.0,20.562,21.0,5516,20.5350513795037,20.8831030978004,20.4475412331891,20.8831030978004,5546.87679592029,0.0,1.0
2022-01-05,19.5801,20.3,19.56,20.3,15289,19.4711069983448,20.1869996612071,19.4511188853798,20.1869996612071,15374.5829102294,0.0,1.0
2022-01-06,19.4119,19.46,19.0,19.3,8777,19.3038432868663,19.351675537295,18.8942361361051,19.1925661803594,8826.13082628576,0.0,1.0
2022-01-07,19.3896,19.6,19.37,19.46,3280,19.2816674202434,19.4908962246137,19.2621765240188,19.351675537295,3298.36038626151,0.0,1.0
2022-01-10,19.0134,19.25,18.66,19.25,2630,18.9075615447485,19.142844506317,18.5561287526169,19.142844506317,2644.72189508164,0.0,1.0
2022-01-11,19.6261,19.639,19.36,19.36,5702,19.5168509384638,19.5296791303668,19.2522321892103,19.2522321892103,5733.91796416561,0.0,1.0
2022-01-12,19.8583,19.9,19.719,19.87,13546,19.7477583927167,19.789226268868,19.6092338088346,19.7593932644426,13621.8261561885,0.0,1.0
2022-01-13,19.06,19.7,19.06,19.7,28769,18.953902144956,19.5903395726985,18.953902144956,19.5903395726985,28930.0396196212,0.0,1.0
2022-01-14,18.7013,18.91,18.585,18.91,7237,18.5971988553759,18.8047371228288,18.4815462415534,18.8047371228288,7277.51040102885,0.0,1.0
2022-01-18,17.9116,18.22,17.91,18.16,11208,17.8118947355506,18.118578021044,17.8103036419812,18.0589120121931,11270.7387832985,0.0,1.0
2022-01-19,17.915,18.15,17.915,18.15,9717,17.8152758093854,18.0489676773846,17.8152758093854,18.0489676773846,9771.39264429976,0.0,1.0
2022-01-20,18.0337,18.49,18.0337,18.4114,16087,17.9333150635621,18.3870750608728,17.9333150635621,18.3089125892782,16177.0498578625,0.0,1.0
2022-01-21,17.5247,18.01,17.52,17.99,25793,17.4271484218106,17.909746990066,17.4224745844506,17.889858320449,25937.3809276961,0.0,1.0
2022-01-24,16.9229,16.9229,16.2605,16.6732,21607,16.8286983530365,16.8286983530365,16.169985615323,16.5803883128688,21727.9490444977,0.0,1.0
2022-01-25,16.9,17.08,16.649,16.82,34014,16.8059258263251,16.9849238528777,16.5563230226323,16.7263711478573,34204.3994446034,0.0,1.0
2022-01-26,16.7497,17.28,16.7,17.21,15636,16.6564624741537,17.1838105490472,16.6070391301556,17.1142002053879,15723.5253047515,0.0,1.0
2022-01-27,16.5308,16.765,16.5,16.675,14876,16.4387809851961,16.6716773064107,16.408152433986,16.5821782931344,14959.2710689105,0.0,1.0
2022-01-28,16.674,16.674,16.3,16.59,3862,16.5811838596535,16.5811838596535,16.2092657378165,16.4976514472623,3883.61823528719,0.0,1.0
2022-01-31,17.6345,17.64,17.12,17.12,7064,17.5363372180077,17.5418066021523,17.0247011921116,17.0247011921116,7103.54200260711,0.0,1.0
2022-02-01,17.8967,17.9,17.67,17.6701,13362,17.7970776766859,17.8003593071727,17.5716396065778,17.5717390499259,13436.7961833007,0.0,1.0
2022-02-02,17.5392,18.0,17.485,18.0,8469,17.4415677072829,17.8998026552575,17.387669412621,17.8998026552575,8516.40674123438,0.0,1.0
2022-02-03,16.9398,17.1601,16.89,17.16,44666,16.8455042788628,17.0645779746936,16.7959814915166,17.0644785313455,44916.0259185235,0.0,1.0
2022-02-04,17.3034,17.4,16.83,16.83,14477,17.207080292499,17.3031425667489,16.7363154826658,16.7363154826658,14558.0375950939,0.0,1.0
2022-02-07,17.405,17.53,17.35,17.49,11316,17.3081147341532,17.4324189192591,17.2534208927065,17.3926415800252,11379.3433326022,0.0,1.0
2022-02-08,17.67,17.705,17.26,17.26,9199,17.5716396065778,17.6064447784074,17.1639218794302,17.1639218794302,9250.4930467133,0.0,1.0
2022-02-09,18.4679,18.5,18.05,18.05,8896,18.3650980809461,18.3970193956813,17.9495243292999,17.9495243292999,8945.79695005562,0.0,1.0
2022-02-10,18.071,18.42,18.071,18.42,16149,17.9704074323977,18.3174647172135,17.9704074323977,18.3174647172135,16239.3969139442,0.0,1.0
2022-02-11,17.3488,17.99,17.31,17.91,8175,17.2522275725295,17.889858320449,17.2136435534726,17.8103036419812,8220.76102368534,0.0,1.0
2022-02-14,17.19,17.44,17.19,17.22,22097,17.0943115357709,17.3429199059828,17.0943115357709,17.1241445401963,22220.6919070795,0.0,1.0
2022-02-15,18.1034,18.11,17.9358,17.98,11264,18.0026270771771,18.0091903381507,17.8359600257871,17.8799139856405,11327.0522533079,0.0,1.0
2022-02-16,18.035,18.035,17.8639,17.89,19176,17.9346078270872,17.9346078270872,17.7644602585141,17.7904149723643,19283.341087485,0.0,1.0
2022-02-17,17.69,17.98,17.66,17.82,22533,17.5915282761947,17.8799139856405,17.5616952717693,17.7208046287049,22659.1324950094,0.0,1.0
2022-02-18,17.1045,17.6,17.1,17.6,12941,17.0092874731584,17.5020292629184,17.0048125224946,17.5020292629184,13013.4395605519,0.0,1.0
2022-02-22,16.554,17.0,16.53,17.0,9424,16.4618518419518,16.9053691744099,16.4379854384115,16.9053691744099,9476.75252442943,0.0,1.0
2022-02-23,16.13,16.82,16.11,16.82,35447,16.0402120460724,16.7263711478573,16.0203233764555,16.7263711478573,35645.4209182354,0.0,1.0
2022-02-24,15.7874,15.88,14.781,14.99,30910,15.699519135534,15.7916036758605,14.6987212804089,14.9065578779061,31083.0242497998,0.0,1.0
2022-02-25,16.35,16.36,15.845,16.08,44885,16.2589874118589,16.2689317466674,15.7567985040308,15.99049037203,45136.2518101671,0.0,1.0
2022-02-28,16.1862,16.2543,16.01,16.055,14869,16.096099207696,16.1638201277418,15.9208800283707,15.9656295350088,14952.2318851593,0.0,1.0
2022-03-01,15.7574,16.27,15.755,15.89,28749,15.6696861311086,16.1794327333911,15.6672994907545,15.801548010669,28909.9276660464,0.0,1.0
2022-03-02,15.8319,15.859,15.46,15.51,20248,15.7437714254317,15.7707205727627,15.3739416139045,15.4236632879469,20361.3417990925,0.0,1.0
2022-03-03,15.6607,15.96,15.51,15.83,23916,15.5735244135106,15.8711583543283,15.4236632879469,15.7418820018181,24049.8740847044,0.0,1.0
2022-03-04,14.9349,15.082,14.69,14.69,7234,14.8517645931114,14.9980457581441,14.6082278336518,14.6082278336518,7274.49360799262,0.0,1.0
2022-03-07,14.4621,15.24,14.04,14.31,28323,14.3815964433666,15.155166248118,13.9618460711008,14.2303431109297,28481.543054904,0.0,1.0
2022-03-08,14.29,14.44,13.77,13.77,19152,14.2104544413128,14.3596194634399,13.693349031272,13.693349031272,19259.2067431952,0.0,1.0
2022-03-09,14.7,15.0599,14.3,14.48,13361,14.6181721684603,14.9760687782174,14.2203987761212,14.3993968026738,13435.790585622,0.0,1.0
2022-03-10,14.44,14.46,14.15,14.35,22965,14.3596194634399,14.3795081330569,14.0712337539941,14.2701204501636,23093.5506922243,0.0,1.0
2022-03-11,13.8252,14.275,13.8252,14.275,26394,13.7482417594148,14.1955379391,13.7482417594148,14.1955379391,26541.7451326178,0.0,1.0
2022-03-14,13.5403,13.89,13.5216,13.73,13443,13.4649276607213,13.8126810489737,13.4463317546294,13.6535716920381,13518.2495952785,0.0,1.0
2022-03-15,13.71,13.74,13.43,13.46,15884,13.6336830224211,13.6635160268466,13.3552416477838,13.3850746522092,15972.9135290787,0.0,1.0
2022-03-16,14.7314,14.7314,14.148,14.43,29595,14.6493973797589,14.6493973797589,14.0692448870324,14.3496751286314,29760.663302259,0.0,1.0
2022-03-17,15.1,15.16,14.87,14.87,30893,15.0159455607993,15.0756115696502,14.7872258602044,14.7872258602044,31065.9290892614,0.0,1.0
2022-03-18,15.59,15.65,15.076,15.076,35078,15.5032179664147,15.5628839752655,14.992079157259,14.992079157259,35274.3553747809,0.0,1.0
2022-03-21,15.2428,15.39,15.125,15.36,11791,15.1579506618644,15.3043312702452,15.0408063978205,15.2744982658197,11857.0022300029,0.0,1.0
2022-03-22,15.6563,15.73,15.31,15.31,36385,15.5691489061949,15.6424386537334,15.2247765917773,15.2247765917773,36588.6715408918,0.0,1.0
2022-03-23,15.61,15.83,15.362,15.45,11689,15.5231066360316,15.7418820018181,15.2764871327814,15.363997279096,11754.4312667716,0.0,1.0
2022-03-24,15.66,15.66,15.52,15.52,2678,15.572828310074,15.572828310074,15.4336076227553,15.4336076227553,2692.99058366108,0.0,1.0
2022-03-25,15.32,15.69,15.32,15.69,8495,15.2347209265858,15.6026613144994,15.2347209265858,15.6026613144994,8542.55228088159,0.0,1.0
2022-03-28,15.52,15.52,15.2332,15.3,3773,15.4336076227553,15.4336076227553,15.1484041004482,15.2148322569689,3794.12004187949,0.0,1.0
2022-03-29,15.98,16.0895,15.77,15.78,12170,15.8910470239453,15.9999374900981,15.6822159929673,15.6921603277757,12238.1237502447,0.0,1.0
2022-03-30,15.7141,16.084,15.7141,16.08,12881,15.6266271613879,15.9944681059534,15.6266271613879,15.99049037203,12953.1036998276,0.0,1.0
2022-03-31,15.43,15.73,15.43,15.73,6617,15.3441086094791,15.6424386537334,15.3441086094791,15.6424386537334,6654.03984021109,0.0,1.0
2022-04-01,15.69,15.72,15.64,15.64,2499,15.6026613144994,15.6324943189249,15.5529396404571,15.5529396404571,2512.98859916694,0.0,1.0
2022-04-04,16.1767,16.1767,16.148,16.148,1151,16.086652089628,16.086652089628,16.0581118487277,16.0581118487277,1157.44292822774,0.0,1.0
2022-04-05,15.82,16.11,15.77,16.11,6749,15.7319376670096,16.0203233764555,15.6822159929673,16.0203233764555,6786.77873380458,0.0,1.0
2022-04-06,15.26,15.48,15.21,15.48,36048,15.175054917735,15.3938302835214,15.1253332436926,15.3938302835214,36249.785123157,0.0,1.0
2022-04-07,15.0827,15.25,14.97,15.25,47063,14.9987418615807,15.1651105829265,14.8866692082891,15.1651105829265,47326.443554459,0.0,1.0
2022-04-08,14.9,15.02,14.72,15.0,13754,14.8170588646298,14.9363908823315,14.6380608380772,14.9165022127146,13830.9904733661,0.0,1.0
2022-04-11,14.6,14.87,14.54,14.87,29253,14.5187288203755,14.7872258602044,14.4590628115247,14.7872258602044,29416.7488961306,0.0,1.0
2022-04-12,14.51,14.89,14.45,14.89,11987,14.4292298070992,14.8071145298213,14.3695637982484,14.8071145298213,12054.0993750356,0.0,1.0
2022-04-13,14.7501,14.76,14.5,14.5,15041,14.6679932858508,14.6778381773111,14.4192854722908,14.4192854722908,15125.1946859022,0.0,1.0
2022-04-14,14.4036,14.51,14.4036,14.51,16358,14.323422084737,14.4292298070992,14.323422084737,14.4292298070992,16449.5668288006,0.0,1.0
2022-04-18,14.2222,14.34,14.145,14.3,40280,14.1430318513113,14.2601761153551,14.0662615865898,14.2203987761212,40505.4744995774,0.0,1.0
2022-04-19,14.401,14.43,14.365,14.4,5500,14.3208365576868,14.3496751286314,14.2850369523763,14.319842124206,5530.78723306048,0.0,1.0
2022-04-20,14.1318,14.23,14.11,14.23,6282,14.0531350646427,14.1507884324619,14.0314564147602,14.1507884324619,6317.16461783377,0.0,1.0
2022-04-21,13.6192,14.12,13.6,14.11,25160,13.5433884623602,14.0414007495687,13.5242953395279,14.0314564147602,25300.8375970547,0.0,1.0
2022-04-22,13.2851,13.56,13.21,13.56,16735,13.211148236409,13.484518000294,13.1364662819973,13.484518000294,16828.6771536848,0.0,1.0
2022-04-25,13.25,13.25,13.12,13.12,4621,13.1762436212312,13.1762436212312,13.046967268721,13.046967268721,4646.86687344953,0.0,1.0
2022-04-26,12.8296,13.1,12.8296,13.1,11459,12.7581837858829,13.0270785991041,12.7581837858829,13.0270785991041,11523.1438006618,0.0,1.0
2022-04-27,12.7117,12.84,12.67,12.84,22872,12.6409400784909,12.7685258940837,12.5994722023396,12.7685258940837,23000.0301081017,0.0,1.0
2022-04-28,12.8435,12.8626,12.56,12.7,3906,12.7720064112666,12.7910000907508,12.4900845194463,12.629305206765,3927.86453315168,0.0,1.0
2022-04-29,12.6538,13.02,12.6538,12.98,5108,12.5833623799498,12.9475239206363,12.5833623799498,12.9077465814023,5136.59294299509,0.0,1.0
2022-05-02,12.7192,12.7192,12.5,12.56,6932,12.6483983295973,12.6483983295973,12.4304185105955,12.4900845194463,6970.80310901366,0.0,1.0
2022-05-03,12.7391,12.7906,12.65,12.77,51501,12.6681875558662,12.7194008801298,12.5795835327226,12.6989155504243,51789.2860526993,0.0,1.0
2022-05-04,12.9248,12.95,12.25,12.51,63072,12.8528538532596,12.8779135769769,12.1818101403836,12.440362845404,63425.0567933798,0.0,1.0
2022-05-05,12.04,12.56,12.01,12.55,32846,11.9729791094056,12.4900845194463,11.9431461049801,12.4801401846379,33029.861355837,0.0,1.0
2022-05-06,11.87,11.99,11.67,11.95,26155,11.8039254176615,11.9232574353632,11.6050387214919,11.8834800961293,26301.4072873993,0.0,1.0
2022-05-09,11.04,11.58,10.97,11.58,41980,10.9785456285579,11.5155397082157,10.9089352848986,11.5155397082157,42214.9905534326,0.0,1.0
2022-05-10,10.9854,11.15,10.875,11.14,11437,10.9242495605036,11.0879333114512,10.8144641042181,11.0779889766427,11501.0206517296,0.0,1.0
2022-05-11,10.552,10.99,10.51,10.75,36815,10.4932620899043,10.9288239545155,10.4514958837087,10.6901599191121,37021.0785427492,0.0,1.0
2022-05-12,10.6956,10.81,10.23,10.3,4494,10.636062737754,10.749825927963,10.1730545090713,10.2426648527307,4519.15596824977,0.0,1.0
2022-05-13,11.2717,11.28,11.13,11.17,6395,11.2089558660703,11.2172096639614,11.0680446418342,11.1078219810681,6430.79715553123,0.0,1.0
2022-05-16,10.9842,11.14,10.9842,11.04,4407,10.9230562403266,11.0779889766427,10.9230562403266,10.9785456285579,4431.66897019955,0.0,1.0
2022-05-17,11.4408,11.46,11.31,11.4534,9513,11.3771145676817,11.3962076905139,11.2470426683868,11.3896444295403,9566.2507178371,0.0,1.0
2022-05-18,11.1618,11.49,11.1618,11.49,2240,11.0996676265252,11.4260406949394,11.0996676265252,11.4260406949394,2252.53880037371,0.0,1.0
2022-05-19,11.6086,11.688,11.6086,11.688,1929,11.5439805057679,11.6229385241472,11.5439805057679,11.6229385241472,1939.79792228612,0.0,1.0
2022-05-20,11.7897,11.92,11.55,11.92,11861,11.7240724091494,11.8536470917039,11.4857067037902,11.8536470917039,11927.3940675146,0.0,1.0
2022-05-23,11.8533,11.97,11.81,11.97,4982,11.7873183785313,11.9033687657462,11.7442594088106,11.9033687657462,5009.88763547405,0.0,1.0
2022-05-24,11.4823,11.545,11.43,11.45,2554,11.4183835571368,11.480734536386,11.3663746860885,11.3862633557055,2568.29647149754,0.0,1.0
2022-05-25,11.6291,11.7,11.5799,11.6,6233,11.5643663921253,11.6348717259174,11.5154402648676,11.5354283778326,6267.8903315756,0.0,1.0
2022-05-26,11.9152,11.93,11.749,11.749,4342,11.8488738109958,11.8635914265123,11.6835989664789,11.6835989664789,4366.30512108155,0.0,1.0
2022-05-27,12.1124,12.1124,12.029,12.06,5712,12.0449760934189,12.0449760934189,11.9620403411162,11.9928677790225,5743.973940953,0.0,1.0
2022-05-31,12.2112,12.37,12.17,12.32,11115,12.1432261213267,12.3011421580853,12.1022554619158,12.2514204840429,11177.2181991758,0.0,1.0
2022-06-01,12.0322,12.28,11.989,12.28,2210,11.965222528255,12.211643144809,11.9222630018823,12.211643144809,2222.37087001156,0.0,1.0
2022-06-02,12.5023,12.529,12.33,12.33,22837,12.4327057076014,12.4592570815401,12.2613648188514,12.2613648188514,22964.8341893459,0.0,1.0
2022-06-03,12.2579,12.271,12.23,12.24,2934,12.1896661648823,12.2026932434814,12.1619214707666,12.1718658055751,2950.42358941807,0.0,1.0
2022-06-06,12.22,12.431,12.22,12.4,891,12.1519771359581,12.361802600417,12.1519771359581,12.3309751625107,895.987531755799,0.0,1.0
2022-06-07,12.3817,12.3817,12.28,12.28,6877,12.3127770298112,12.3127770298112,12.211643144809,12.211643144809,6915.49523668306,0.0,1.0
2022-06-08,12.4371,12.53,12.35,12.39,20925,12.3678686446502,12.4602515150209,12.2812534884683,12.3210308277022,21042.1314275982,0.0,1.0
2022-06-09,12.0263,12.3307,12.0263,12.31,3604,11.959355370718,12.262060922288,11.959355370718,12.2414761492344,3624.1740341727,0.0,1.0
2022-06-10,11.5655,11.87,11.54,11.87,8584,11.5011204227434,11.8039254176615,11.4757623689817,11.8039254176615,8632.05047428926,0.0,1.0
2022-06-13,10.8829,10.96,10.845,10.845,2015,10.8223201287168,10.8989909500901,10.7846310997926,10.7846310997926,2026.2793226576,0.0,1.0
2022-06-14,10.8607,10.88,10.8,10.87,15157,10.8002437054419,10.8194362716223,10.7398815931545,10.8094919368138,15241.844016636,0.0,1.0
2022-06-15,11.0953,11.098,10.9,10.9701,2978,11.0335378000488,11.0362227704471,10.8393249412393,10.9090347282467,2994.66988728256,0.0,1.0
2022-06-16,10.5591,10.74,10.55,10.74,5337,10.5003225676183,10.6802155843036,10.4912732229426,10.6802155843036,5366.87481142613,0.0,1.0
2022-06-17,10.72,10.77,10.57,10.65,2258,10.6603269146867,10.7100485887291,10.5111618925595,10.5907165710274,2270.639558591,0.0,1.0
2022-06-21,10.85,10.93,10.83,10.91,8523,10.7896032671969,10.8691579456647,10.7697145975799,10.8492692760477,8570.70901588623,0.0,1.0
2022-06-22,10.7361,10.83,10.71,10.7501,2412,10.6763372937283,10.7697145975799,10.6503825798782,10.6902593624602,2425.50160111671,0.0,1.0
2022-06-23,10.9104,10.94,10.73,10.8692,4065,10.8496670494401,10.8791022804732,10.6702712494952,10.8086963900292,4087.75456407104,0.0,1.0
2022-06-24,11.2961,11.2961,11.15,11.15,3750,11.233220043003,11.233220043003,11.0879333114512,11.0879333114512,3770.9912952685,0.0,1.0
2022-06-27,11.0682,11.1292,11.06,11.1,5676,11.0065886527178,11.0672490950495,10.9984342981749,11.0382116374088,5707.77242451842,0.0,1.0
2022-06-28,10.785,11.1,10.75,11.1,10451,10.7249650909418,11.0382116374088,10.6901599191121,11.0382116374088,10509.5013404936,0.0,1.0
2022-06-29,10.6536,10.77,10.58,10.77,11532,10.5942965315584,10.7100485887291,10.521106227368,10.7100485887291,11596.5524312097,0.0,1.0
2022-06-30,10.4689,10.48,10.29,10.48,3741,10.4106246676458,10.4216628792833,10.2327205179222,10.4216628792833,3761.94091615987,0.0,1.0
2022-07-01,10.4427,10.4427,10.38,10.4,886,10.3845705104476,10.3845705104476,10.3222195311985,10.3421082008154,890.959543362107,0.0,1.0
2022-07-05,10.6858,10.6858,10.24,10.24,33582,10.6263172896417,10.6263172896417,10.1829988438798,10.1829988438798,33769.9812473885,0.0,1.0
2022-07-06,10.6731,10.6731,10.61,10.61,395,10.6136879844349,10.6136879844349,10.5509392317934,10.5509392317934,397.211083101617,0.0,1.0
2022-07-07,10.9136,10.9136,10.85,10.85,264,10.8528492365788,10.8528492365788,10.7896032671969,10.7896032671969,265.477787186902,0.0,1.0
2022-07-08,10.8921,10.902,10.8921,10.902,1729,10.8314689167406,10.841313808201,10.8314689167406,10.841313808201,1738.67838653846,0.0,1.0
2022-07-11,10.52,10.73,10.5,10.73,2815,10.4614402185172,10.6702712494952,10.4415515489002,10.6702712494952,2830.75746564821,0.0,1.0
2022-07-12,10.5212,10.56,10.5,10.549,17183,10.4626335386942,10.5012175577511,10.4415515489002,10.4902787894617,17279.1849137596,0.0,1.0
2022-07-13,10.5068,10.5068,10.35,10.35,274,10.44831369657,10.44831369657,10.2923865267731,10.2923865267731,275.533763974284,0.0,1.0
2022-07-14,10.3,10.32,10.2964,10.3,1158,10.2426648527307,10.2625535223476,10.2390848921996,10.2426648527307,1164.48211197891,0.0,1.0
2022-07-15,10.4289,10.44,10.414,10.44,416,10.3708473284119,10.3818855400493,10.3560302695473,10.3818855400493,418.328634355121,0.0,1.0
2022-07-18,10.5499,10.7699,10.535,10.678,8328,10.4911737795945,10.709949145381,10.4763567207299,10.6185607084911,8374.61746853229,0.0,1.0
2022-07-19,10.899,10.899,10.84,10.84,200,10.8383305077584,10.8383305077584,10.7796589323884,10.7796589323884,201.119535747654,0.0,1.0
2022-07-20,11.1866,11.23,11.0,11.0,8319,11.1243295768502,11.167487989919,10.938768289324,10.938768289324,8365.56708942364,0.0,1.0
2022-07-21,11.31,11.32,11.25,11.25,7143,11.2470426683868,11.2569870031953,11.1873766595359,11.1873766595359,7182.98421922743,0.0,1.0
2022-07-22,11.0578,11.41,11.0275,11.41,14701,10.996246544517,11.3464860164716,10.9661152100473,11.3464860164716,14783.2914751313,0.0,1.0
2022-07-25,11.0394,11.05,11.0,11.01,2073,10.9779489684694,10.9884899633664,10.938768289324,10.9487126241325,2084.60398802443,0.0,1.0
2022-07-26,10.7352,10.89,10.7201,10.89,4695,10.6754423035956,10.8293806064308,10.6604263580348,10.8293806064308,4721.28110167615,0.0,1.0
2022-07-27,11.0765,11.0765,10.8687,10.89,20258,11.0148424506089,11.0148424506089,10.8081991732887,10.8293806064308,20371.3977758797,0.0,1.0
2022-07-28,11.2537,11.28,11.03,11.07,3241,11.1910560634151,11.2172096639614,10.9686012937495,11.0083786329834,3259.14207679071,0.0,1.0
2022-07-29,11.42,11.42,11.2936,11.36,2320,11.35643035128,11.35643035128,11.2307339593009,11.2967643424292,2332.98661467279,0.0,1.0
2022-08-01,11.415,11.47,11.35,11.35,14697,11.3514581838758,11.4061520253224,11.2868200076207,11.2868200076207,14779.2690844163,0.0,1.0
2022-08-02,11.5,11.59,11.43,11.45,4958,11.4359850297478,11.5254840430241,11.3663746860885,11.3862633557055,4985.75329118435,0.0,1.0
2022-08-03,11.9715,11.9715,11.81,11.81,5850,11.9048604159675,11.9048604159675,11.7442594088106,11.7442594088106,5882.74642061886,0.0,1.0
2022-08-04,12.42,12.42,12.16,12.16,27225,12.3508638321277,12.3508638321277,12.0923111271073,12.0923111271073,27377.3968036492,0.0,1.0
2022-08-05,12.2743,12.2743,12.16,12.225,1970,12.2059748739682,12.2059748739682,12.0923111271073,12.1569493033624,1981.02742711438,0.0,1.0
2022-08-08,12.2686,12.51,12.24,12.51,6869,12.2003066031273,12.440362845404,12.1718658055751,12.440362845404,6907.45045525318,0.0,1.0
2022-08-09,12.05,12.36,12.02,12.36,4665,11.982923444214,12.2911978232768,11.9530904397886,12.2911978232768,4691.11317131403,0.0,1.0
2022-08-10,12.39,12.39,12.22,12.22,9377,12.3210308277022,12.3210308277022,12.1519771359581,12.1519771359581,9429.48943352876,0.0,1.0
2022-08-11,12.21,12.62,12.21,12.62,10399,12.1420328011497,12.5497505282972,12.1420328011497,12.5497505282972,10457.2102611992,0.0,1.0
2022-08-12,12.4168,12.4299,12.23,12.33,14283,12.347681644989,12.3607087235881,12.1619214707666,12.2613648188514,14362.9516454186,0.0,1.0
2022-08-15,12.4801,12.5184,12.36,12.399,10745,12.4106292843266,12.4487160866431,12.2911978232768,12.3299807290299,10805.1470580427,0.0,1.0
2022-08-16,12.36,12.45,12.32,12.45,43717,12.2911978232768,12.3806968365531,12.2514204840429,12.3806968365531,43961.7137214008,0.0,1.0
2022-08-17,12.06,12.18,12.011,12.18,14197,11.9928677790225,12.1121997967242,11.944140538461,12.1121997967242,14276.4702450472,0.0,1.0
2022-08-18,11.9713,12.01,11.905,12.01,2115,11.9046615292713,11.9431461049801,11.8387305894911,11.9431461049801,2126.83909053144,0.0,1.0
2022-08-19,11.556,11.67,11.5414,11.67,1497,11.4916733046753,11.6050387214919,11.4771545758549,11.6050387214919,1505.37972507119,0.0,1.0
2022-08-22,11.2851,11.35,11.26,11.35,2147,11.2222812747137,11.2868200076207,11.1973209943444,11.2868200076207,2159.01821625106,0.0,1.0
2022-08-23,11.4459,11.48,11.42,11.42,3585,11.382186178434,11.4160963601309,11.35643035128,11.35643035128,3605.06767827668,0.0,1.0
2022-08-24,11.5731,11.71,11.5601,11.62,5403,11.5086781171978,11.6448160607258,11.4957504819468,11.5553170474496,5433.24425822286,0.0,1.0
2022-08-25,11.6804,11.6804,11.67,11.67,491,11.6153808296928,11.6153808296928,11.6050387214919,11.6050387214919,493.748460260487,0.0,1.0
2022-08-26,11.3963,11.71,11.3963,11.71,2086,11.3328622777839,11.6448160607258,11.3328622777839,11.6448160607258,2097.67675784803,0.0,1.0
2022-08-29,11.2173,11.27,11.2,11.25,2245,11.1548586847122,11.2072653291529,11.1376549854936,11.1873766595359,2257.56678876741,0.0,1.0
2022-08-30,11.1733,11.1733,11.15,11.1501,1410,11.1111036115549,11.1111036115549,11.0879333114512,11.0880327547993,1417.89272702096,0.0,1.0
2022-08-31,11.1352,11.23,11.12,11.23,3178,11.0732156959346,11.167487989919,11.0581003070257,11.167487989919,3195.78942303022,0.0,1.0
2022-09-01,10.967,11.0,10.8,11.0,3024,10.9059519844561,10.938768289324,10.7398815931545,10.938768289324,3040.92738050451,0.0,1.0
2022-09-02,10.8056,10.989,10.78,10.87,7269,10.7454504206472,10.9278295210347,10.7199929235375,10.8094919368138,7309.68952674849,0.0,1.0
2022-09-06,10.7088,10.7088,10.6901,10.6901,341,10.6491892597012,10.6491892597012,10.6305933536093,10.6305933536093,342.908808449749,0.0,1.0
2022-09-07,10.9301,10.9301,10.695,10.695,2829,10.8692573890128,10.8692573890128,10.6354660776655,10.6354660776655,2844.83583315055,0.0,1.0
2022-09-08,10.9809,10.9809,10.78,10.78,367,10.9197746098398,10.9197746098398,10.7199929235375,10.7199929235375,369.054348096945,0.0,1.0
2022-09-09,11.3411,11.3504,11.04,11.04,3347,11.2779695496412,11.287217781013,10.9785456285579,10.9785456285579,3365.73543073696,0.0,1.0
2022-09-12,11.58,11.58,11.39,11.39,1737,11.5155397082157,11.5155397082157,11.3265973468546,11.3265973468546,1746.72316796836,0.0,1.0
2022-09-13,11.1781,11.3185,11.1781,11.3185,38981,11.115876892263,11.255495352974,11.115876892263,11.255495352974,39199.2031148963,0.0,1.0
2022-09-14,11.2653,11.2653,11.22,11.22,1460,11.2025914917929,11.2025914917929,11.1575436551105,11.1575436551105,1468.17261095787,0.0,1.0
2022-09-15,11.1142,11.31,11.0825,11.3,32554,11.0523325928368,11.2470426683868,11.020809051494,11.2370983335783,32736.2268336456,0.0,1.0
2022-09-16,10.888,10.888,10.8126,10.88,6127,10.8273917394691,10.8273917394691,10.7524114550132,10.8194362716223,6161.29697762935,0.0,1.0
2022-09-19,10.9068,10.9068,10.75,10.776,1177,10.846087088909,10.846087088909,10.6901599191121,10.7160151896142,1183.58846787494,0.0,1.0
2022-09-20,10.7678,10.81,10.7678,10.81,1398,10.7078608350712,10.749825927963,10.7078608350712,10.749825927963,1405.8255548761,0.0,1.0
2022-09-21,10.6456,10.89,10.6456,10.7728,1058,10.5863410637116,10.8293806064308,10.5863410637116,10.7128330024754,1063.92234410509,0.0,1.0
2022-09-22,10.4221,10.5,10.37,10.5,2019,10.3640851807422,10.4415515489002,10.31227519639,10.4415515489002,2030.30171337256,0.0,1.0
2022-09-23,10.0466,10.25,9.92,10.25,16833,9.99067540868388,10.1929431786883,9.86478013000857,10.1929431786883,16927.2257262013,0.0,1.0
2022-09-26,9.9012,10.03,9.851,9.98,4880,9.84608478056864,9.97416781290181,9.79616421983009,9.92444613885943,4907.31667224274,0.0,1.0
2022-09-27,9.9571,9.9571,9.88,9.89,1003,9.90167361214802,9.90167361214802,9.82500279077467,9.83494712558315,1008.61447177448,0.0,1.0
2022-09-28,10.2336,10.2336,10.05,10.05,10300,10.1766344696024,10.1766344696024,9.99405648251877,9.99405648251877,10357.6560910041,0.0,1.0
2022-09-29,9.7627,9.8899,9.715,9.8899,23842,9.70835574347124,9.83484768223506,9.66092126643481,9.83484768223506,23975.4598564778,0.0,1.0
2022-09-30,9.8593,9.97,9.85,9.85,2416,9.80441801772112,9.91450180405096,9.79516978634924,9.79516978634924,2429.52399183165,0.0,1.0
2022-10-03,10.1333,10.1333,9.95,9.97,2737,10.0768927914734,10.0768927914734,9.894613134434,9.91450180405096,2752.32084670663,0.0,1.0
2022-10-04,10.5665,10.59,10.43,10.43,2416,10.5076813753766,10.5310505621765,10.3719412052409,10.3719412052409,2429.52399183165,0.0,1.0
2022-10-05,10.4732,10.4732,10.3,10.35,6199,10.4149007316135,10.4149007316135,10.2426648527307,10.2923865267731,6233.70001049851,0.0,1.0
2022-10-06,10.5524,10.5999,10.5,10.5,7382,10.4936598632966,10.5408954536369,10.4415515489002,10.4415515489002,7423.3220644459,0.0,1.0
2022-10-07,10.1225,10.18,10.12,10.13,8271,10.0661529098802,10.123332835029,10.0636668261781,10.0736111609866,8317.29840084422,0.0,1.0
2022-10-10,9.9586,10.28,9.88,10.28,22995,9.90316526236929,10.2227761831137,9.82500279077467,10.2227761831137,23123.7186225865,0.0,1.0
2022-10-11,9.76,9.93,9.68,9.82,22660,9.70567077307295,9.87472446481705,9.62611609460514,9.76533678192381,22786.8434002091,0.0,1.0
2022-10-12,9.5918,9.66,9.52,9.66,12834,9.53840706159438,9.60622742498819,9.46700673766952,9.60622742498819,12905.8406089269,0.0,1.0
2022-10-13,9.5314,9.5314,9.17,9.19,13976,9.47834327935118,9.47834327935118,9.11895501937285,9.1388436889898,14054.233158046,0.0,1.0
2022-10-14,9.1823,9.35,9.18,9.35,11531,9.13118655118727,9.29795304592542,9.12889935418132,9.29795304592542,11595.546833531,0.0,1.0
2022-10-17,9.5504,9.6,9.53,9.55,3696,9.49723751548729,9.54656141613733,9.47695107247799,9.49683974209495,3716.68902061663,0.0,1.0
2022-10-18,9.6034,9.77,9.6,9.77,3196,9.54994248997221,9.71561510788143,9.54656141613733,9.71561510788143,3213.8901812475,0.0,1.0
2022-10-19,9.428,9.55,9.35,9.55,20765,9.37551885743154,9.49683974209495,9.29795304592542,9.49683974209495,20881.2357990001,0.0,1.0
2022-10-20,9.4241,9.58,9.41,9.56,17036,9.37164056685623,9.52667274652038,9.35761905477628,9.50678407690343,17131.3620549851,0.0,1.0
2022-10-21,9.4729,9.4729,9.25,9.33,8567,9.4201689207216,9.4201689207216,9.19850969784066,9.27806437630847,8614.95531375073,0.0,1.0
2022-10-24,9.244,9.25,9.1301,9.1301,50035,9.19254309695557,9.19850969784066,9.07927712348702,9.07927712348702,50315.0798556692,0.0,1.0
2022-10-25,9.545,9.55,9.46,9.46,890,9.49186757469071,9.49683974209495,9.40734072881866,9.40734072881866,894.981934077057,0.0,1.0
2022-10-26,9.4877,9.72,9.4877,9.6,31820,9.43488653623814,9.66589343383905,9.43488653623814,9.54656141613733,31998.1181374516,0.0,1.0
2022-10-27,9.46,9.549,9.42,9.49,5966,9.40734072881866,9.4958453086141,9.36756338958475,9.43717373324409,5999.3957513525,0.0,1.0
2022-10-28,9.6106,9.6106,9.46,9.5,3927,9.55710241103431,9.55710241103431,9.40734072881866,9.44711806805257,3948.98208440518,0.0,1.0
2022-10-31,9.775,9.775,9.51,9.51,14104,9.72058727528567,9.72058727528567,9.45706240286104,9.45706240286104,14182.9496609245,0.0,1.0
2022-11-01,9.83,9.98,9.8,9.91,16443,9.77528111673229,9.92444613885943,9.74544811230686,9.8548357952001,16535.0426314933,0.0,1.0
2022-11-02,9.7032,9.92,9.7032,9.92,10572,9.64918695136081,9.86478013000857,9.64918695136081,9.86478013000857,10631.178659621,0.0,1.0
2022-11-03,9.7841,9.85,9.57,9.57,8415,9.72963661996138,9.79516978634924,9.5167284117119,9.5167284117119,8462.10446658252,0.0,1.0
2022-11-04,10.0356,10.12,9.9593,10.12,27530,9.97973664039456,10.0636668261781,9.90386136580589,10.0636668261781,27684.1040956645,0.0,1.0
2022-11-07,10.11,10.147,10.05,10.05,12651,10.0537224913696,10.090516530161,9.99405648251877,9.99405648251877,12721.8162337178,0.0,1.0
2022-11-08,10.1952,10.285,10.13,10.26,2009,10.1384482239378,10.227748350518,10.0736111609866,10.2028875134968,2020.24573658519,0.0,1.0
2022-11-09,9.91,10.07,9.8894,10.07,23355,9.8548357952001,10.0139451521357,9.83435046549464,10.0139451521357,23485.7337869322,0.0,1.0
2022-11-10,10.425,10.435,10.37,10.41,8119,10.3669690378366,10.3769133726451,10.31227519639,10.3520525356239,8164.44755367601,0.0,1.0
2022-11-11,10.9424,10.945,10.7,10.7,6171,10.8814889208272,10.8840744478774,10.6404382450697,10.6404382450697,6205.54327549384,0.0,1.0
2022-11-14,10.7357,10.805,10.704,10.704,1981,10.675939520336,10.7448537605587,10.6444159789931,10.6444159789931,1992.08900158051,0.0,1.0
2022-11-15,11.15,11.29,11.1,11.1,4926,11.0879333114512,11.2271539987698,11.0382116374088,11.0382116374088,4953.57416546469,0.0,1.0
2022-11-16,10.785,10.8901,10.785,10.89,13194,10.7249650909418,10.8294800497789,10.7249650909418,10.8293806064308,13267.8557732727,0.0,1.0
2022-11-17,10.7029,10.72,10.59,10.59,19234,10.6433221021642,10.6603269146867,10.5310505621765,10.5310505621765,19341.6657528518,0.0,1.0
2022-11-18,10.7605,10.7605,10.66,10.73,4143,10.700601470661,10.700601470661,10.6006609058358,10.6702712494952,4166.19118301264,0.0,1.0
2022-11-21,10.545,10.545,10.51,10.54,7566,10.4863010555383,10.4863010555383,10.4514958837087,10.4813288881341,7608.35203733376,0.0,1.0
2022-11-22,10.4201,10.46,10.35,10.41,7969,10.3620963137805,10.4017742096663,10.2923865267731,10.3520525356239,8013.60790186523,0.0,1.0
2022-11-23,10.5221,10.5316,10.46,10.52,4401,10.4635285288269,10.472975646895,10.4017742096663,10.4614402185172,4425.63538412713,0.0,1.0
2022-11-25,10.5498,10.5498,10.53,10.53,472,10.4910743362464,10.4910743362464,10.4713845533256,10.4713845533256,474.642104364463,0.0,1.0
2022-11-28,10.4,10.54,10.382,10.54,9516,10.3421082008154,10.4813288881341,10.3242083981602,10.4813288881341,9569.26751087338,0.0,1.0
2022-11-29,10.375,10.4699,10.34,10.427,13377,10.3172473637942,10.4116191011267,10.2824421919646,10.3689579047983,13451.8801484819,0.0,1.0
2022-11-30,10.8324,10.85,10.52,10.52,77074,10.772101237934,10.7896032671969,10.4614402185172,10.4614402185172,77505.4354910729,0.0,1.0
2022-12-01,10.82,10.88,10.75,10.75,20754,10.7597702627714,10.8194362716223,10.6901599191121,10.6901599191121,20870.1742245341,0.0,1.0
2022-12-02,10.835,10.87,10.67,10.67,24681,10.7746867649842,10.8094919368138,10.6106052406443,10.6106052406443,24819.1563089391,0.0,1.0
2022-12-05,10.4377,10.646,10.41,10.639,11355,10.3795983430434,10.586738837104,10.3520525356239,10.579777802738,11418.561642073,0.0,1.0
2022-12-06,10.265,10.42,10.255,10.42,9233,10.207859680901,10.3619968704324,10.1979153460925,10.3619968704324,9284.68336779043,0.0,1.0
2022-12-07,10.19,10.29,10.14,10.23,19224,10.1332771698374,10.2327205179222,10.0835554957951,10.1730545090713,19331.6097760645,0.0,1.0
2022-12-08,10.3193,10.4,10.3193,10.4,8007,10.261857418911,10.3421082008154,10.261857418911,10.3421082008154,8051.82061365733,0.0,1.0
2022-12-09,10.268,10.3699,10.25,10.32,18257,10.2108429813436,10.3121757530419,10.1929431786883,10.2625535223476,18359.1968207244,0.0,1.0
2022-12-12,10.2481,10.2481,10.14,10.1952,16341,10.1910537550747,10.1910537550747,10.0835554957951,10.1384482239378,16432.471668262,0.0,1.0
2022-12-13,10.44,10.64,10.4,10.64,42558,10.3818855400493,10.5807722362189,10.3421082008154,10.5807722362189,42796.2260117433,0.0,1.0
2022-12-14,10.29,10.36,10.171,10.31,20652,10.2327205179222,10.3023308615815,10.1143829337013,10.2526091875392,20767.6032613027,0.0,1.0
2022-12-15,9.85,10.01,9.85,9.98,14116,9.79516978634924,9.95427914328486,9.79516978634924,9.92444613885943,14195.0168330694,0.0,1.0
2022-12-16,9.84,9.9,9.815,9.9,6322,9.78522545154076,9.84489146039162,9.76036461451957,9.84489146039162,6357.38852498332,0.0,1.0
2022-12-19,9.88,9.98,9.88,9.918,4189,9.82500279077467,9.92444613885943,9.82500279077467,9.86279126304688,4212.4486762346,0.0,1.0
2022-12-20,9.9115,9.98,9.9115,9.924,15469,9.85632744542137,9.92444613885943,9.85632744542137,9.86875786393196,15555.5904924022,0.0,1.0
2022-12-21,9.9448,9.9484,9.87,9.9199,4134,9.8894420803336,9.89302204086465,9.81505845596619,9.86468068666049,4157.14080390399,0.0,1.0
2022-12-22,9.64,9.7901,9.5901,9.79,45468,9.58633875537124,9.73560322084647,9.53671652467694,9.73550377749838,45722.5152568715,0.0,1.0
2022-12-23,9.505,9.58,9.505,9.54,27106,9.4520902354568,9.52667274652038,9.4520902354568,9.48689540728647,27257.7306798795,0.0,1.0
2022-12-27,9.67,9.7384,9.67,9.71,5790,9.61617175979666,9.68419100988664,9.61617175979666,9.65594909903057,5822.41055989457,0.0,1.0
2022-12-28,9.61,9.75,9.61,9.68,11814,9.55650575094581,9.69572643826448,9.55650575094581,9.62611609460514,11880.1309766139,0.0,1.0
2022-12-29,9.895,9.91,9.7526,9.7526,11355,9.83991929298738,9.8548357952001,9.69831196531468,9.69831196531468,11418.561642073,0.0,1.0
2022-12-30,9.75,9.7899,9.7,9.7,22454,9.69572643826448,9.7354043341503,9.64600476422209,9.64600476422209,22579.690278389,0.0,1.0
2023-01-03,9.675,9.88,9.6301,9.88,4354,9.6211439272009,9.82500279077467,9.57649386391084,9.82500279077467,4378.37229322642,0.0,1.0
2023-01-04,9.8402,9.8402,9.76,9.76,3604,9.78542433823693,9.78542433823693,9.70567077307295,9.70567077307295,3624.17403417271,0.0,1.0
2023-01-05,9.835,9.85,9.75,9.75,6589,9.78025328413653,9.79516978634924,9.69572643826448,9.69572643826448,6625.88310520644,0.0,1.0
2023-01-06,10.0797,10.0895,9.85,9.85,9122,10.0235911568999,10.0333366050122,9.79516978634924,9.79516978634924,9173.06202545051,0.0,1.0
2023-01-09,10.22,10.34,10.11,10.11,5127,10.1631101742629,10.2824421919646,10.0537224913696,10.0537224913696,5155.69929889108,0.0,1.0
2023-01-10,10.33,10.3599,10.23,10.27,9952,10.2724978571561,10.3022314182335,10.1730545090713,10.2128318483052,10007.7080988032,0.0,1.0
2023-01-11,10.4425,10.45,10.3672,10.38,4693,10.3843716237515,10.3918298748578,10.3094907826436,10.3222195311985,4719.26990631867,0.0,1.0
2023-01-12,10.5376,10.559,10.3,10.44,5970,10.4789422477801,10.5002231242702,10.2426648527307,10.3818855400493,6003.41814206744,0.0,1.0
2023-01-13,10.6547,10.67,10.44,10.44,17375,10.5953904083873,10.6106052406443,10.3818855400493,10.3818855400493,17472.2596680774,0.0,1.0
2023-01-17,10.685,10.69,10.65,10.6534,4242,10.625521742857,10.6304939102613,10.5907165710274,10.5940976448622,4265.74535320774,0.0,1.0
2023-01-18,10.6076,10.73,10.6001,10.73,3837,10.5485525914394,10.6702712494952,10.5410943403331,10.6702712494952,3858.47829331873,0.0,1.0
2023-01-19,10.5502,10.56,10.475,10.5495,3963,10.4914721096388,10.5012175577511,10.416690711879,10.4907760062022,3985.18360083974,0.0,1.0
2023-01-20,10.755,10.755,10.54,10.54,1686,10.6951320865164,10.6951320865164,10.4813288881341,10.4813288881341,1695.43768635271,0.0,1.0
2023-01-23,10.78,10.825,10.75,10.75,4774,10.7199929235375,10.7647424301757,10.6901599191121,10.6901599191121,4800.7233182965,0.0,1.0
2023-01-24,10.7839,10.81,10.69,10.76,13785,10.7238712141128,10.749825927963,10.6304939102613,10.7001042539206,13862.1640014071,0.0,1.0
2023-01-25,10.7551,10.79,10.6257,10.63,12049,10.6952315298644,10.729937258346,10.5665518374428,10.5708279014104,12116.4464311174,0.0,1.0
2023-01-26,10.995,11.0,10.9042,10.91,6471,10.9337961219198,10.938768289324,10.8435015618588,10.8492692760477,6507.22257911532,0.0,1.0
2023-01-27,11.1292,11.18,10.9699,11.02,16407,11.0672490950495,11.1177663158766,10.9088358415505,10.958656958941,16498.8411150588,0.0,1.0
2023-01-30,10.9068,10.98,10.9,10.92,5371,10.846087088909,10.9188796197071,10.8393249412393,10.8592136108562,5401.06513250324,0.0,1.0
2023-01-31,10.9708,10.98,10.9,10.9,2125,10.9097308316833,10.9188796197071,10.8393249412393,10.8393249412393,2136.89506731881,0.0,1.0
2023-02-01,11.1317,11.1317,10.88,10.93,15623,11.0697351787517,11.0697351787517,10.8194362716223,10.8691579456647,15710.4525349279,0.0,1.0
2023-02-02,11.3527,11.38,11.299,11.31,17717,11.289504978019,11.3166530120461,11.2361039000975,11.2470426683868,17816.1740742059,0.0,1.0
2023-02-03,11.1,11.3,11.07,11.22,3190,11.0382116374088,11.2370983335783,11.0083786329834,11.1575436551105,3207.85659517507,0.0,1.0
2023-02-06,10.8901,10.99,10.88,10.99,3245,10.8294800497789,10.9288239545155,10.8194362716223,10.9288239545155,3263.16446750567,0.0,1.0
2023-02-07,11.0446,11.0446,10.9,10.9306,2701,10.9831200225698,10.9831200225698,10.8393249412393,10.8697546057532,2716.11933027207,0.0,1.0
2023-02-08,11.01,11.04,11.0,11.04,2843,10.9487126241325,10.9785456285579,10.938768289324,10.9785456285579,2858.91420065289,0.0,1.0
2023-02-09,10.8741,10.9991,10.8741,10.9768,2541,10.8135691140853,10.9378732991913,10.8135691140853,10.9156974325684,2555.22370167394,0.0,1.0
2023-02-10,10.605,10.73,10.58,10.73,91602,10.5459670643892,10.6702712494952,10.521106227368,10.6702712494952,92114.7585677828,0.0,1.0
2023-02-13,10.53,10.62,10.48,10.52,69295,10.4713845533256,10.5608835666019,10.4216628792833,10.4614402185172,69682.8911481684,0.0,1.0
2023-02-14,10.6086,10.66,10.5,10.5,5596,10.5495470249203,10.6006609058358,10.4415515489002,10.4415515489002,5627.32461021932,0.0,1.0
2023-02-15,10.635,10.635,10.42,10.42,4427,10.5758000688146,10.5758000688146,10.3619968704324,10.3619968704324,4451.78092377432,0.0,1.0
2023-02-16,10.6305,10.735,10.57,10.57,3988,10.5713251181508,10.6752434168994,10.5111618925595,10.5111618925595,4010.32354280822,0.0,1.0
2023-02-17,10.445,10.47,10.41,10.41,7439,10.3868577074536,10.4117185444748,10.3520525356239,10.3520525356239,7480.64113213395,0.0,1.0
2023-02-21,10.285,10.375,10.285,10.36,4500,10.227748350518,10.3172473637942,10.227748350518,10.3023308615815,4525.18955432218,0.0,1.0
2023-02-22,10.1801,10.21,10.1503,10.1519,8511,10.123432278377,10.1531658394544,10.0937981606478,10.0953892542171,8558.64184374143,0.0,1.0
2023-02-23,10.27,10.3,10.14,10.3,9957,10.2128318483052,10.2426648527307,10.0835554957951,10.2426648527307,10012.736087197,0.0,1.0
2023-02-24,10.13,10.13,10.06,10.06,12995,10.0736111609866,10.0736111609866,10.0040008173272,10.0040008173272,13067.7418352038,0.0,1.0
2023-02-27,10.2398,10.31,10.15,10.1736,11124,10.1827999571837,10.2526091875392,10.0934998306035,10.1169684607515,11186.2685782844,0.0,1.0
2023-02-28,10.275,10.32,10.22,10.22,9270,10.2178040157095,10.2625535223476,10.1631101742629,10.1631101742629,9321.89048190372,0.0,1.0
2023-03-01,10.285,10.34,10.2599,10.34,10717,10.227748350518,10.2824421919646,10.2027880701487,10.2824421919646,10776.990323038,0.0,1.0
2023-03-02,10.2679,10.2994,10.18,10.18,483,10.2107435379955,10.2420681926422,10.123332835029,10.123332835029,485.703678830581,0.0,1.0
2023-03-03,10.4244,10.425,10.31,10.355,4158,10.3663723777481,10.3669690378366,10.2526091875392,10.2973586941773,4181.27514819372,0.0,1.0
2023-03-06,10.5127,10.58,10.45,10.45,2234,10.454180854107,10.521106227368,10.3918298748578,10.3918298748578,2246.50521430128,0.0,1.0
2023-03-07,10.535,10.585,10.45,10.45,1924,10.4763567207299,10.5260783947723,10.3918298748578,10.3918298748578,1934.76993389242,0.0,1.0
2023-03-08,10.58,10.58,10.5281,10.53,2379,10.521106227368,10.521106227368,10.469495129712,10.4713845533256,2392.31687771834,0.0,1.0
2023-03-09,10.16,10.47,10.16,10.47,74091,10.103444165412,10.4117185444748,10.103444165412,10.4117185444748,74505.737615397,0.0,1.0
2023-03-10,10.0109,10.16,9.99,10.06,3596,9.95517413341762,10.103444165412,9.93439047366791,10.0040008173272,3616.12925274281,0.0,1.0
2023-03-13,10.0509,10.07,9.97,10.01,1642,9.99495147265153,10.0139451521357,9.91450180405096,9.95427914328486,1651.19138848823,0.0,1.0
2023-03-14,10.0446,10.075,10.03,10.0656,3013,9.98868654172219,10.01891731954,9.97416781290181,10.00956964482,3029.8658060384,0.0,1.0
2023-03-15,9.7269,9.8697,9.69,9.79,42764,9.6727550248569,9.81476012592194,9.63606042941362,9.73550377749838,43003.3791335632,0.0,1.0
2023-03-16,9.9743,9.9743,9.74,9.75,2043,9.9187778680186,9.9187778680186,9.685782103456,9.69572643826448,2054.43605766228,0.0,1.0
2023-03-17,9.9017,9.91,9.835,9.91,7319,9.84658199730906,9.8548357952001,9.78025328413653,9.8548357952001,7359.96941068538,0.0,1.0
2023-03-20,9.8025,9.86,9.8,9.8285,4739,9.74793419600898,9.80511412115772,9.74544811230686,9.77378946651102,4765.52739954064,0.0,1.0
2023-03-21,9.9552,10.0299,9.85,9.85,7927,9.89978418853441,9.97406836955373,9.79516978634924,9.79516978634924,7971.37279935824,0.0,1.0
2023-03-22,9.9069,10.11,9.9069,9.9701,5125,9.85175305140947,10.0537224913696,9.85175305140947,9.91460124739904,5153.68810353362,0.0,1.0
2023-03-23,10.1224,10.1701,10.06,10.07,60271,10.0660534665321,10.1134879435686,10.0040008173272,10.0139451521357,60608.3776952343,0.0,1.0
2023-03-24,10.0192,10.0499,9.95,9.98,8626,9.96342793130866,9.99395703917068,9.894613134434,9.92444613885943,8674.28557679629,0.0,1.0
2023-03-27,10.0731,10.1,10.0011,10.07,8470,10.0170278959263,10.0437781565611,9.94542868530532,10.0139451521357,8517.41233891316,0.0,1.0
2023-03-28,10.06,10.09,10.0445,10.09,1394,10.0040008173272,10.0338338217527,9.9885870983741,10.0338338217527,1401.80316416115,0.0,1.0
2023-03-29,10.2,10.2,10.1104,10.1104,1206,10.1432215046459,10.1432215046459,10.054120264762,10.054120264762,1212.75080055835,0.0,1.0
2023-03-30,10.31,10.3399,10.28,10.3,4217,10.2526091875392,10.2823427486165,10.2227761831137,10.2426648527307,4240.60541123925,0.0,1.0
2023-03-31,10.4492,10.47,10.4492,10.47,1474,10.3910343280731,10.4117185444748,10.3910343280731,10.4117185444748,1482.25097846021,0.0,1.0
2023-04-03,10.4449,10.4449,10.35,10.38,3386,10.3867582641055,10.3867582641055,10.2923865267731,10.3222195311985,3404.95374020777,0.0,1.0
2023-04-04,10.455,10.508,10.45,10.5,7195,10.3968020422621,10.449507016747,10.3918298748578,10.4415515489002,7235.2752985218,0.0,1.0
2023-04-05,10.27,10.27,10.26,10.26,737,10.2128318483052,10.2128318483052,10.2028875134968,10.2028875134968,741.125489230106,0.0,1.0
2023-04-06,10.255,10.255,10.1906,10.1906,745,10.1979153460925,10.1979153460925,10.1338738299259,10.1338738299259,749.170270660011,0.0,1.0
2023-04-10,10.1203,10.1203,10.03,10.03,9364,10.0639651562224,10.0639651562224,9.97416781290181,9.97416781290181,9416.41666370509,0.0,1.0
2023-04-11,10.2826,10.2826,10.259,10.259,1706,10.2253617101639,10.2253617101639,10.2018930800159,10.2018930800159,1715.54963992749,0.0,1.0
2023-04-12,10.21,10.33,10.21,10.33,20346,10.1531658394544,10.2724978571561,10.1531658394544,10.2724978571561,20459.8903716088,0.0,1.0
2023-04-13,10.495,10.535,10.495,10.53,2504,10.436579381496,10.4763567207299,10.436579381496,10.4713845533256,2518.01658756061,0.0,1.0
2023-04-14,10.5,10.5,10.46,10.47,1607,10.4415515489002,10.4415515489002,10.4017742096663,10.4117185444748,1615.9954697324,0.0,1.0
2023-04-17,10.4351,10.4351,10.42,10.42,12740,10.3770128159932,10.3770128159932,10.3619968704324,10.3619968704324,12811.3144271255,0.0,1.0
2023-04-18,10.4389,10.4389,10.42,10.43,3160,10.3807916632204,10.3807916632204,10.3619968704324,10.3719412052409,3177.68866481293,0.0,1.0
2023-04-19,10.36,10.38,10.24,10.24,1458,10.3023308615815,10.3222195311985,10.1829988438798,10.1829988438798,1466.1614156004,0.0,1.0
2023-04-20,10.2907,10.32,10.2907,10.32,103,10.2334166213588,10.2625535223476,10.2334166213588,10.2625535223476,103.576560910041,0.0,1.0
2023-04-21,10.285,10.285,10.24,10.24,133,10.227748350518,10.227748350518,10.1829988438798,10.1829988438798,133.744491272189,0.0,1.0
2023-04-24,10.285,10.3,10.27,10.3,310,10.227748350518,10.2426648527307,10.2128318483052,10.2426648527307,311.735280408862,0.0,1.0
2023-04-25,10.065,10.1165,10.06,10.1165,1366,10.0089729847315,10.0601863089951,10.0040008173272,10.0601863089951,1373.64642915647,0.0,1.0
2023-04-26,10.1147,10.18,10.1147,10.16,2099,10.0583963287296,10.123332835029,10.0583963287296,10.103444165412,2110.74952767162,0.0,1.0
2023-04-27,10.3052,10.3052,10.28,10.28,1080,10.2478359068311,10.2478359068311,10.2227761831137,10.2227761831137,1086.04549303733,0.0,1.0
2023-04-28,10.515,10.54,10.41,10.41,6196,10.4564680511129,10.4813288881341,10.3520525356239,10.3520525356239,6230.68321746231,0.0,1.0
2023-05-01,10.5343,10.5699,10.5,10.55,10033,10.4756606172933,10.5110624492115,10.4415515489002,10.4912732229426,10089.161510781,0.0,1.0
2023-05-02,10.48,10.52,10.42,10.52,12011,10.4216628792833,10.4614402185172,10.3619968704324,10.4614402185172,12078.2337193253,0.0,1.0
2023-05-03,10.4997,10.5792,10.48,10.48,5712,10.441253218856,10.5203106805833,10.4216628792833,10.4216628792833,5743.97394095295,0.0,1.0
2023-05-04,10.5735,10.64,10.5735,10.64,6491,10.5146424097425,10.5807722362189,10.5146424097425,10.5807722362189,6527.33453269009,0.0,1.0
2023-05-05,10.8187,10.84,10.69,10.69,2619,10.7584774992463,10.7796589323884,10.6304939102613,10.6304939102613,2633.66032061553,0.0,1.0
2023-05-08,11.035,11.035,10.98,10.98,581,10.9735734611537,10.9735734611537,10.9188796197071,10.9188796197071,584.252251346932,0.0,1.0
2023-05-09,10.94,10.9872,10.94,10.98,1871,10.8791022804732,10.9260395407692,10.8791022804732,10.9188796197071,1881.47325691929,0.0,1.0
2023-05-10,11.0312,11.07,10.975,11.0,3369,10.9697946139265,11.0083786329834,10.9139074523028,10.938768289324,3387.85857966921,0.0,1.0
2023-05-11,11.055,11.055,11.0,11.0,2298,10.9934621307706,10.9934621307706,10.938768289324,10.938768289324,2310.86346574055,0.0,1.0
2023-05-12,10.92,10.96,10.92,10.95,885,10.8592136108562,10.8989909500901,10.8592136108562,10.8890466152816,889.953945683367,0.0,1.0
2023-05-15,11.12,11.12,11.0,11.0,658,11.0581003070257,11.0581003070257,10.938768289324,10.938768289324,661.683272609782,0.0,1.0
2023-05-16,10.79,10.96,10.78,10.96,6788,10.729937258346,10.8989909500901,10.7199929235375,10.8989909500901,6825.99704327537,0.0,1.0
2023-05-17,10.895,10.895,10.895,10.895,107,10.834352773835,10.834352773835,10.834352773835,10.834352773835,107.598951624995,0.0,1.0
2023-05-18,10.81,10.81,10.79,10.81,1033,10.749825927963,10.749825927963,10.729937258346,10.749825927963,1038.78240213663,0.0,1.0
2023-05-19,10.8493,10.89,10.79,10.79,5302,10.7889071637603,10.8293806064308,10.729937258346,10.729937258346,5331.67889267028,0.0,1.0
2023-05-22,10.94,10.95,10.88,10.88,4737,10.8791022804732,10.8890466152816,10.8194362716223,10.8194362716223,4763.51620418316,0.0,1.0
2023-05-23,10.7511,10.88,10.7511,10.87,2217,10.691253795941,10.8194362716223,10.691253795941,10.8094919368138,2229.41005376275,0.0,1.0
2023-05-24,10.6801,10.685,10.64,10.64,3401,10.6206490188009,10.625521742857,10.5807722362189,10.5807722362189,3420.03770538883,0.0,1.0
2023-05-25,10.645,10.65,10.59,10.65,3655,10.5857444036231,10.5907165710274,10.5310505621765,10.5907165710274,3675.45951578837,0.0,1.0
2023-05-26,10.701,10.71,10.66,10.66,14583,10.6414326785506,10.6503825798782,10.6006609058358,10.6006609058358,14664.6309490401,0.0,1.0
2023-05-30,10.5469,10.69,10.5469,10.69,6992,10.488190479152,10.6304939102613,10.488190479152,10.6304939102613,7031.13896973793,0.0,1.0
2023-05-31,10.5289,10.53,10.51,10.51,3077,10.4702906764967,10.4713845533256,10.4514958837087,10.4514958837087,3094.22405747765,0.0,1.0
2023-06-01,10.6775,10.68,10.5899,10.5899,1107,10.6180634917507,10.6205495754528,10.5309511188284,10.5309511188284,1113.19663036326,0.0,1.0
2023-06-02,10.795,10.8299,10.795,10.8299,307,10.7349094257503,10.7696151542318,10.7349094257503,10.7696151542318,308.718487372647,0.0,1.0
2023-06-05,10.7495,10.77,10.7,10.77,1511,10.6896627023717,10.7100485887291,10.6404382450697,10.7100485887291,1519.45809257352,0.0,1.0
2023-06-06,10.8641,10.8999,10.8641,10.8999,841,10.8036247792768,10.8392254978912,10.8036247792768,10.8392254978912,845.707647818885,0.0,1.0
2023-06-07,10.81,10.94,10.77,10.94,26232,10.749825927963,10.8791022804732,10.7100485887291,10.8791022804732,26378.8383086622,0.0,1.0
2023-06-08,10.855,10.91,10.8,10.91,9330,10.7945754346011,10.8492692760477,10.7398815931545,10.8492692760477,9382.22634262804,0.0,1.0
2023-06-09,10.95,11.0,10.92,10.95,26648,10.8890466152816,10.938768289324,10.8592136108562,10.8890466152816,26797.1669430174,0.0,1.0
2023-06-12,11.13,11.13,11.01,11.01,7605,11.0680446418342,11.0680446418342,10.9487126241325,10.9487126241325,7647.57034680453,0.0,1.0
2023-06-13,11.115,11.219,11.095,11.219,9353,11.0531281396215,11.1565492216297,11.0332394700046,11.1565492216297,9405.35508923901,0.0,1.0
2023-06-14,11.0973,11.0973,11.06,11.08,605,11.0355266670105,11.0355266670105,10.9984342981749,11.0183229677918,608.386595636651,0.0,1.0
2023-06-15,11.1296,11.13,11.0,11.0,1673,11.0676468684419,11.0680446418342,10.938768289324,10.938768289324,1682.36491652912,0.0,1.0
2023-06-16,11.0863,11.12,11.086,11.11,11860,11.0245878987212,11.0581003070257,11.0242895686769,11.0481559722173,11926.3884698358,0.0,1.0
2023-06-20,11.04,11.07,11.015,11.015,1227,10.9785456285579,11.0083786329834,10.9536847915367,10.9536847915367,1233.86835181186,0.0,1.0
2023-06-21,10.9842,10.9842,10.84,10.9,12120,10.9230562403266,10.9230562403266,10.7796589323884,10.8393249412393,12187.8438663078,0.0,1.0
2023-06-22,10.8914,10.93,10.88,10.92,1219,10.830772813304,10.8691579456647,10.8194362716223,10.8592136108562,1225.82357038194,0.0,1.0
2023-06-23,10.7008,10.7008,10.64,10.67,2301,10.6412337918544,10.6412337918544,10.5807722362189,10.6106052406443,2313.88025877675,0.0,1.0
2023-06-26,10.6092,10.76,10.6092,10.76,435,10.5501436850088,10.7001042539206,10.5501436850088,10.7001042539206,437.434990251145,0.0,1.0
2023-06-27,10.745,10.745,10.68,10.68,286,10.6851877517079,10.6851877517079,10.6205495754528,10.6205495754528,287.600936119144,0.0,1.0
2023-06-28,10.7554,10.7554,10.7554,10.7554,286,10.6955298599087,10.6955298599087,10.6955298599087,10.6955298599087,287.600936119144,0.0,1.0
2023-06-29,10.74,10.74,10.7248,10.73,1733,10.6802155843036,10.6802155843036,10.6651001953948,10.6702712494952,1742.70077725342,0.0,1.0
2023-06-30,10.81,10.85,10.81,10.81,3517,10.749825927963,10.7896032671969,10.749825927963,10.749825927963,3536.68703612248,0.0,1.0
2023-07-03,10.9449,10.989,10.92,10.9434,8704,10.8839750045293,10.9278295210347,10.8592136108562,10.882483354308,8752.72219573789,0.0,1.0
2023-07-05,10.8613,10.91,10.84,10.91,693,10.8008403655305,10.8492692760477,10.7796589323884,10.8492692760477,696.879191365616,0.0,1.0
2023-07-06,10.6501,10.71,10.6501,10.71,148,10.5908160143754,10.6503825798782,10.5908160143754,10.6503825798782,148.828456453264,0.0,1.0
2023-07-07,10.7033,10.76,10.69,10.72,7976,10.6437198755565,10.7001042539206,10.6304939102613,10.6603269146867,8020.64708561644,0.0,1.0
2023-07-10,10.7236,10.7236,10.61,10.61,242,10.6639068752177,10.6639068752177,10.5509392317934,10.5509392317934,243.354638254661,0.0,1.0
2023-07-11,10.9,10.9,10.78,10.78,525,10.8393249412393,10.8393249412393,10.7199929235375,10.7199929235375,527.938781337588,0.0,1.0
2023-07-12,11.175,11.1899,11.04,11.04,3117,11.1127941484724,11.127611207337,10.9785456285579,10.9785456285579,3134.44796462717,0.0,1.0
2023-07-13,11.2957,11.33,11.21,11.2675,5182,11.2328222696107,11.2669313380037,11.147599320302,11.2047792454508,5211.00717122168,0.0,1.0
2023-07-14,11.23,11.24,11.21,11.23,2071,11.167487989919,11.1774323247275,11.147599320302,11.167487989919,2082.59279266695,0.0,1.0
2023-07-17,11.317,11.317,11.25,11.25,458,11.2540037027527,11.2540037027527,11.1873766595359,11.1873766595359,460.563736862127,0.0,1.0
2023-07-18,11.285,11.285,11.25,11.25,567,11.2221818313656,11.2221818313656,11.1873766595359,11.1873766595359,570.173883844597,0.0,1.0
2023-07-19,11.28,11.295,11.28,11.28,1335,11.2172096639614,11.2321261661741,11.2172096639614,11.2172096639614,1342.47290111558,0.0,1.0
2023-07-20,11.095,11.155,11.0901,11.155,5156,11.0332394700046,11.0929054788554,11.0283667459484,11.0929054788554,5184.86163157448,0.0,1.0
2023-07-21,11.26,11.26,11.205,11.205,699,11.1973209943444,11.1973209943444,11.1426271528978,11.1426271528978,702.912777438049,0.0,1.0
2023-07-24,11.23,11.2534,11.18,11.18,4034,11.167487989919,11.1907577333708,11.1177663158766,11.1177663158766,4056.58103603016,0.0,1.0
2023-07-25,11.1654,11.22,11.1654,11.18,3863,11.1032475870562,11.1575436551105,11.1032475870562,11.1177663158766,3884.62383296593,0.0,1.0
2023-07-26,11.2031,11.2031,11.1401,11.1501,660,11.1407377292842,11.1407377292842,11.0780884199908,11.0880327547993,663.694467967255,0.0,1.0
2023-07-27,11.205,11.335,11.205,11.335,665,11.1426271528978,11.271903505408,11.1426271528978,11.271903505408,668.722456360947,0.0,1.0
2023-07-28,11.4473,11.49,11.42,11.43,3440,11.3835783853072,11.4260406949394,11.35643035128,11.3663746860885,3459.25601485963,0.0,1.0
2023-07-31,11.63,11.6338,11.48,11.48,9130,11.565261382258,11.5690402294853,11.4160963601309,11.4160963601309,9181.1068068804,0.0,1.0
2023-08-01,11.63,11.6425,11.599,11.63,3260,11.565261382258,11.5776918007686,11.5344339443518,11.565261382258,3278.24843268676,0.0,1.0
2023-08-02,11.29,11.29,11.26,11.26,357,11.2271539987698,11.2271539987698,11.1973209943444,11.1973209943444,358.998371309562,0.0,1.0
2023-08-03,11.4043,11.42,11.36,11.36,31644,11.3408177456307,11.35643035128,11.2967643424292,11.2967643424292,31821.1329459938,0.0,1.0
2023-08-04,11.4191,11.45,11.4,11.406,2159,11.3555353611473,11.3862633557055,11.3365416816631,11.3425082825482,2171.08538839591,0.0,1.0
2023-08-07,11.5153,11.54,11.443,11.46,6408,11.4511998620048,11.4757623689817,11.3793023213395,11.3962076905139,6443.86992535482,0.0,1.0
2023-08-08,11.345,11.345,11.34,11.34,2313,11.2818478402165,11.2818478402165,11.2768756728122,11.2768756728122,2325.9474309216,0.0,1.0
2023-08-09,11.3606,11.425,11.32,11.41,34510,11.2973610025177,11.3614025186843,11.2569870031953,11.3464860164716,34703.1758932575,0.0,1.0
2023-08-10,11.41,11.54,11.41,11.54,19259,11.3464860164716,11.4757623689817,11.3464860164716,11.4757623689817,19366.8056948202,0.0,1.0
2023-08-11,11.2823,11.32,11.2823,11.3,2553,11.2194968609673,11.2569870031953,11.2194968609673,11.2370983335783,2567.2908738188,0.0,1.0
2023-08-14,11.235,11.235,11.235,11.235,42,11.1724601573232,11.1724601573232,11.1724601573232,11.1724601573232,42.2351025070073,0.0,1.0
2023-08-15,10.92,11.01,10.89,11.01,4079,10.8592136108562,10.9487126241325,10.8293806064308,10.9487126241325,4101.83293157339,0.0,1.0
2023-08-16,10.8299,10.92,10.79,10.92,4617,10.7696151542318,10.8592136108562,10.729937258346,10.8592136108562,4642.84448273459,0.0,1.0
2023-08-17,10.595,10.62,10.56,10.62,2358,10.5360227295807,10.5608835666019,10.5012175577511,10.5608835666019,2371.19932646484,0.0,1.0
2023-08-18,10.619,10.65,10.619,10.65,972,10.5598891331211,10.5907165710274,10.5598891331211,10.5907165710274,977.440943733593,0.0,1.0
2023-08-21,10.7,10.7,10.64,10.64,450,10.6404382450697,10.6404382450697,10.5807722362189,10.5807722362189,452.518955432221,0.0,1.0
2023-08-22,10.695,10.7,10.6514,10.7,1890,10.6354660776655,10.6404382450697,10.5921087779005,10.6404382450697,1900.57961281532,0.0,1.0
2023-08-23,10.87,10.9095,10.87,10.9095,928,10.8094919368138,10.8487720593073,10.8094919368138,10.8487720593073,933.194645869114,0.0,1.0
2023-08-24,10.6833,10.81,10.6833,10.81,3142,10.6238312059396,10.749825927963,10.6238312059396,10.749825927963,3159.58790659563,0.0,1.0
2023-08-25,10.7249,10.74,10.64,10.65,18869,10.6651996387428,10.6802155843036,10.5807722362189,10.5907165710274,18974.6226001124,0.0,1.0
2023-08-28,10.739,10.739,10.68,10.68,2295,10.6792211508228,10.6792211508228,10.6205495754528,10.6205495754528,2307.84667270432,0.0,1.0
2023-08-29,10.9403,10.945,10.89,10.89,825,10.8794006105174,10.8840744478774,10.8293806064308,10.8293806064308,829.618084959072,0.0,1.0
2023-08-30,10.9406,10.9406,10.89,10.89,473,10.8796989405617,10.8796989405617,10.8293806064308,10.8293806064308,475.647702043199,0.0,1.0
2023-08-31,10.95,10.99,10.92,10.98,939,10.8890466152816,10.9288239545155,10.8592136108562,10.9188796197071,944.256220335236,0.0,1.0
2023-09-01,11.035,11.035,10.97,10.97,2060,10.9735734611537,10.9735734611537,10.9089352848986,10.9089352848986,2071.53121820083,0.0,1.0
2023-09-05,10.9131,10.9499,10.9,10.9,2097,10.8523520198384,10.8889471719336,10.8393249412393,10.8393249412393,2108.73833231414,0.0,1.0
2023-09-06,10.87,10.92,10.82,10.87,11641,10.8094919368138,10.8592136108562,10.7597702627714,10.8094919368138,11706.1625781922,0.0,1.0
2023-09-07,10.86,10.89,10.85,10.85,6545,10.7995476020054,10.8293806064308,10.7896032671969,10.7896032671969,6581.63680734193,0.0,1.0
2023-09-08,10.8456,10.89,10.845,10.89,4639,10.7852277598811,10.8293806064308,10.7846310997926,10.8293806064308,4664.96763166684,0.0,1.0
2023-09-11,10.965,10.965,10.965,10.965,103,10.9039631174944,10.9039631174944,10.9039631174944,10.9039631174944,103.576560910041,0.0,1.0
2023-09-12,10.9059,10.9101,10.9059,10.91,322,10.8451920987763,10.8493687193958,10.8451920987763,10.8492692760477,323.802452553721,0.0,1.0
2023-09-13,10.895,10.895,10.895,10.895,69,10.834352773835,10.834352773835,10.834352773835,10.834352773835,69.3862398329405,0.0,1.0
2023-09-14,10.9569,11.02,10.9309,10.95,10014,10.8959082062995,10.958656958941,10.8700529357975,10.8890466152816,10070.055154885,0.0,1.0
2023-09-15,10.934,10.96,10.88,10.96,9967,10.8731356795881,10.8989909500901,10.8194362716223,10.8989909500901,10022.7920639843,0.0,1.0
2023-09-18,10.875,10.8876,10.87,10.88,2379,10.8144641042181,10.8269939660768,10.8094919368138,10.8194362716223,2392.31687771833,0.0,1.0
2023-09-19,10.74,10.81,10.7101,10.81,3471,10.6802155843036,10.749825927963,10.6504820232263,10.749825927963,3490.42954290054,0.0,1.0
2023-09-20,10.61,10.7476,10.6,10.7476,5549,10.5509392317934,10.6877732787581,10.540994896985,10.6877732787581,5580.06151931867,0.0,1.0
2023-09-21,10.3069,10.45,10.3069,10.45,13600,10.2495264437485,10.3918298748578,10.2495264437485,10.3918298748578,13676.1284308405,0.0,1.0
2023-09-22,10.24,10.4199,10.24,10.419,19773,10.1829988438798,10.3618974270843,10.1829988438798,10.3610024369515,19883.6829016918,0.0,1.0
2023-09-25,10.4067,10.45,10.31,10.31,12603,10.3487709051371,10.3918298748578,10.2526091875392,10.2526091875392,12673.5475451384,0.0,1.0
2023-09-26,10.2578,10.3,10.23,10.3,919,10.2006997598389,10.2426648527307,10.1730545090713,10.2426648527307,924.144266760468,0.0,1.0
2023-09-27,10.295,10.35,10.279,10.32,3704,10.2376926853264,10.2923865267731,10.2217817496329,10.2625535223476,3724.73380204655,0.0,1.0
2023-09-28,10.4046,10.41,10.25,10.25,4969,10.3466825948273,10.3520525356239,10.1929431786883,10.1929431786883,4996.81486565047,0.0,1.0
2023-09-29,10.3891,10.52,10.385,10.52,15553,10.3312688758742,10.4614402185172,10.3271916986027,10.4614402185172,15640.0606974163,0.0,1.0
2023-10-02,10.3311,10.368,10.28,10.368,4336,10.273591733985,10.3102863294283,10.2227761831137,10.3102863294283,4360.27153500914,0.0,1.0
2023-10-03,10.1629,10.215,10.14,10.18,13775,10.1063280225065,10.1581380068586,10.0835554957951,10.123332835029,13852.1080246196,0.0,1.0
2023-10-04,10.135,10.1397,10.09,10.12,4935,10.0785833283908,10.0832571657508,10.0338338217527,10.0636668261781,4962.62454457335,0.0,1.0
2023-10-05,10.1714,10.19,10.13,10.13,6398,10.1147807070937,10.1332771698374,10.0736111609866,10.0736111609866,6433.81394856741,0.0,1.0
2023-10-06,10.305,10.37,10.08,10.08,3582,10.2476370201349,10.31227519639,10.0238894869442,10.0238894869442,3602.05088524048,0.0,1.0
2023-10-09,10.2351,10.2351,10.2,10.2,213,10.1781261198237,10.1781261198237,10.1432215046459,10.1432215046459,214.19230557125,0.0,1.0
2023-10-10,10.4,10.42,10.37,10.37,202,10.3421082008154,10.3619968704324,10.31227519639,10.31227519639,203.130731105131,0.0,1.0
2023-10-11,10.425,10.47,10.3701,10.47,5037,10.3669690378366,10.4117185444748,10.3123746397381,10.4117185444748,5065.19550780467,0.0,1.0
2023-10-12,10.2857,10.3399,10.2492,10.31,11158,10.2284444539546,10.2823427486165,10.1921476319036,10.2526091875392,11220.4588993615,0.0,1.0
2023-10-13,10.2316,10.29,10.21,10.29,2548,10.1746456026407,10.2327205179222,10.1531658394544,10.2327205179222,2562.2628854251,0.0,1.0
2023-10-16,10.3284,10.3284,10.3284,10.3284,190,10.2709067635867,10.2709067635867,10.2709067635867,10.2709067635867,191.063558960272,0.0,1.0
2023-10-17,10.3182,10.35,10.3182,10.32,819,10.2607635420821,10.2923865267731,10.2607635420821,10.2625535223476,823.584498886641,0.0,1.0
2023-10-18,10.12,10.21,10.09,10.21,4531,10.0636668261781,10.1531658394544,10.0338338217527,10.1531658394544,4556.36308236309,0.0,1.0
2023-10-19,10.0488,10.179,10.0488,10.15,5462,9.99286316234175,10.1223384015481,9.99286316234175,10.0934998306035,5492.57452126841,0.0,1.0
2023-10-20,9.995,10.025,9.96,9.96,1803,9.93936264107215,9.96919564549758,9.90455746924248,9.90455746924248,1813.09261476509,0.0,1.0
2023-10-23,9.8411,9.93,9.84,9.93,48061,9.7863193283697,9.87472446481705,9.78522545154076,9.87472446481705,48330.0300378398,0.0,1.0
2023-10-24,9.9828,10.05,9.9785,10.05,2660,9.92723055260581,9.99405648251877,9.92295448863816,9.99405648251877,2674.88982544379,0.0,1.0
2023-10-25,9.7655,9.815,9.75,9.815,545,9.71114015721761,9.76036461451957,9.69572643826448,9.76036461451957,548.050734912356,0.0,1.0
2023-10-26,9.56,9.62,9.56,9.62,7611,9.50678407690343,9.56645008575428,9.50678407690343,9.56645008575428,7653.60393287694,0.0,1.0
2023-10-27,9.61,9.69,9.56,9.69,1346,9.55650575094581,9.63606042941362,9.50678407690343,9.63606042941362,1353.53447558171,0.0,1.0
2023-10-30,9.7098,9.79,9.7098,9.79,2908,9.6557502123344,9.73550377749838,9.6557502123344,9.73550377749838,2924.27804977088,0.0,1.0
2023-10-31,9.7392,9.779,9.63,9.63,4579,9.68498655667132,9.72456500920906,9.57639442056276,9.57639442056276,4604.63177094252,0.0,1.0
2023-11-01,9.7854,9.7854,9.69,9.75,5582,9.73092938348648,9.73092938348648,9.63606042941362,9.69572643826448,5613.24624271701,0.0,1.0
2023-11-02,9.975,10.003,9.91,9.91,8856,9.91947397145519,9.94731810891893,9.8548357952001,9.8548357952001,8905.57304290609,0.0,1.0
2023-11-03,10.355,10.355,10.3,10.3,942,10.2973586941773,10.2973586941773,10.2426648527307,10.2426648527307,947.273013371447,0.0,1.0
2023-11-06,10.2626,10.313,10.24,10.313,11161,10.205473040547,10.2555924879817,10.1829988438798,10.2555924879817,11223.4756923978,0.0,1.0
2023-11-07,10.42,10.42,10.31,10.31,1635,10.3619968704324,10.3619968704324,10.2526091875392,10.2526091875392,1644.15220473707,0.0,1.0
2023-11-08,10.2857,10.3095,10.24,10.28,7561,10.2284444539546,10.2521119707987,10.1829988438798,10.2227761831137,7603.32404894,0.0,1.0
2023-11-09,10.2349,10.38,10.2349,10.38,1040,10.1779272331275,10.3222195311985,10.1779272331275,10.3222195311985,1045.8215858878,0.0,1.0
2023-11-10,10.38,10.3981,10.24,10.2401,3040,10.3222195311985,10.3402187772018,10.1829988438798,10.1830982872279,3057.01694336433,0.0,1.0
2023-11-13,10.3464,10.3787,10.33,10.33,6093,10.288806566242,10.3209267676734,10.2724978571561,10.2724978571561,6127.10665655226,0.0,1.0
2023-11-14,10.5584,10.57,10.5,10.5,6814,10.4996264641817,10.5111618925595,10.4415515489002,10.4415515489002,6852.14258292255,0.0,1.0
2023-11-15,10.578,10.61,10.578,10.6,1311,10.5191173604063,10.5509392317934,10.5191173604063,10.540994896985,1318.33855682587,0.0,1.0
2023-11-16,10.6035,10.605,10.57,10.57,7103,10.5444754141679,10.5459670643892,10.5111618925595,10.5111618925595,7142.76031207793,0.0,1.0
2023-11-17,10.6235,10.68,10.614,10.614,1226,10.5643640837849,10.6205495754528,10.5549169657168,10.5549169657168,1232.86275413311,0.0,1.0
2023-11-20,10.7126,10.7126,10.67,10.67,1340,10.6529681069284,10.6529681069284,10.6106052406443,10.6106052406443,1347.50088950928,0.0,1.0
2023-11-21,10.67,10.685,10.67,10.68,330,10.6106052406443,10.625521742857,10.6106052406443,10.6205495754528,331.847233983628,0.0,1.0
2023-11-22,10.74,10.81,10.74,10.81,589,10.6802155843036,10.749825927963,10.6802155843036,10.749825927963,592.297032776841,0.0,1.0
2023-11-24,10.81,10.81,10.75,10.75,2007,10.749825927963,10.749825927963,10.6901599191121,10.6901599191121,2018.2345412277,0.0,1.0
2023-11-27,10.8369,10.85,10.78,10.78,13761,10.7765761885978,10.7896032671969,10.7199929235375,10.7199929235375,13838.0296571173,0.0,1.0
2023-11-28,10.9147,10.95,10.8999,10.9,4416,10.8539431134077,10.8890466152816,10.8392254978912,10.8393249412393,4440.71934930819,0.0,1.0
2023-11-29,10.8992,10.95,10.8992,10.95,1020,10.8385293944546,10.8890466152816,10.8385293944546,10.8890466152816,1025.70963231303,0.0,1.0
2023-11-30,10.8199,10.8452,10.76,10.8452,5350,10.7596708194234,10.7848299864888,10.7001042539206,10.7848299864888,5379.94758124971,0.0,1.0
2023-12-01,10.985,11.0,10.79,10.93,30335,10.9238517871113,10.938768289324,10.729937258346,10.8691579456647,30504.8055845254,0.0,1.0
2023-12-04,10.9163,10.9537,10.88,10.93,35028,10.8555342069771,10.8927260191608,10.8194362716223,10.8691579456647,35224.0754908439,0.0,1.0
2023-12-05,10.9196,10.9196,10.915,10.9162,738,10.8588158374639,10.8588158374639,10.854241443452,10.855434763629,742.131086908839,0.0,1.0
2023-12-06,10.9219,10.9896,10.9,10.93,8470,10.8611030344698,10.9284261811232,10.8393249412393,10.8691579456647,8517.41233891314,0.0,1.0
2023-12-07,11.0094,11.03,10.957,10.957,8447,10.948115964044,10.9686012937495,10.8960076496476,10.8960076496476,8494.28359230213,0.0,1.0
2023-12-08,11.0164,11.08,10.98,11.07,5902,10.9550769984099,11.0183229677918,10.9188796197071,11.0083786329834,5935.03749991326,0.0,1.0
2023-12-11,10.92,10.95,10.8,10.8,10724,10.8592136108562,10.8890466152816,10.7398815931545,10.7398815931545,10784.0295067892,0.0,1.0
2023-12-12,10.9391,10.9391,10.85,10.89,2399,10.8782072903404,10.8782072903404,10.7896032671969,10.8293806064308,2412.4288312931,0.0,1.0
2023-12-13,10.9809,10.9809,10.74,10.8999,50583,10.9197746098398,10.9197746098398,10.6802155843036,10.8392254978912,50866.1473836179,0.0,1.0
2023-12-14,11.2609,11.35,11.16,11.16,6047,11.1982159844772,11.2868200076207,11.0978776462596,11.0978776462596,6080.84916333028,0.0,1.0
2023-12-15,11.156,11.26,11.13,11.24,5077,11.0938999123363,11.1973209943444,11.0680446418342,11.1774323247275,5105.41941495416,0.0,1.0
2023-12-18,11.1552,11.2,10.88,10.88,7546,11.0931043655516,11.1376549854936,10.8194362716223,10.8194362716223,7588.24008375895,0.0,1.0
2023-12-19,11.3201,11.349,11.2,11.2,8699,11.2570864465434,11.2858255741398,11.1376549854936,11.1376549854936,8747.69420734415,0.0,1.0
2023-12-20,10.9853,11.2,10.9853,11.2,4750,10.9241501171556,11.1376549854936,10.9241501171556,11.1376549854936,4776.58897400675,0.0,1.0
2023-12-21,11.1886,11.189,11.095,11.095,6528,11.1263184438119,11.1267162172042,11.0332394700046,11.0332394700046,6564.5416468034,0.0,1.0
2023-12-22,11.106,11.15,11.095,11.095,6324,11.0441782382939,11.0879333114512,11.0332394700046,11.0332394700046,6359.39972034078,0.0,1.0
2023-12-26,11.1102,11.12,11.1,11.115,3777,11.0602602165461,11.070016166045,11.0501060650269,11.0650386407905,3794.05407995946,0.011972,1.0
2023-12-27,11.2759,11.28,11.223,11.223,5958,11.2252154034808,11.2292969741895,11.172553186288,11.172553186288,5984.90182907027,0.0,1.0
2023-12-28,11.272,11.32,11.26,11.32,10353,11.2213329337823,11.2691171762257,11.2093868731715,11.2691171762257,10399.7463303733,0.0,1.0
2023-12-29,11.215,11.27,11.19,11.265,10123,11.1645891458808,11.2193419236805,11.1397015196082,11.214364398426,10168.707824048,0.0,1.0
2024-01-02,11.0497,11.19,11.0276,11.19,5069,11.0000321609665,11.1397015196082,10.9780314993415,11.1397015196082,5091.88777636071,0.0,1.0
2024-01-03,10.9899,11.02,10.965,10.98,4529,10.9405009589225,10.9704656609547,10.915712883155,10.9306454589185,4549.44954411869,0.0,1.0
2024-01-04,11.055,11.15,11.01,11.01,4281,11.0053083377363,11.0998813175721,10.9605106104456,10.9605106104456,4300.32976338532,0.0,1.0
2024-01-05,11.1646,11.2375,11.1646,11.185,5673,11.1144156913153,11.1869880095261,11.1144156913153,11.1347239943537,5698.61498427585,0.0,1.0
2024-01-08,11.275,11.3056,11.1352,11.14,13263,11.224319448935,11.2547819034927,11.0851478428187,11.0899262670631,13322.8856930109,0.0,1.0
2024-01-09,11.28,11.2999,11.28,11.29,10107,11.2292969741895,11.2491075247025,11.2292969741895,11.2392520246986,10152.6355801298,0.0,1.0
2024-01-10,11.3982,11.41,11.32,11.37,6264,11.3469656712063,11.358712630807,11.2691171762257,11.3188924287708,6292.2834940074,0.0,1.0
2024-01-11,11.5,11.5,11.385,11.5,947,11.4483080853883,11.4483080853883,11.3338250045344,11.4483080853883,951.275936913312,0.0,1.0
2024-01-12,11.565,11.6,11.48,11.6,12697,11.513015913697,11.5478585904786,11.4283979843702,11.5478585904786,12754.3300644016,0.0,1.0
2024-01-16,11.3646,11.42,11.3,11.31,71276,11.3135167014959,11.368667681316,11.2492070752076,11.2591621257166,71597.828594967,0.0,1.0
2024-01-17,11.0525,11.095,11.0153,11.0601,65152,11.002819575109,11.0451285397724,10.9657867872154,11.0103854134959,65446.1772352444,0.0,1.0
2024-01-18,11.14,11.165,11.12,11.16,5044,11.0899262670631,11.1148138933356,11.070016166045,11.1098363680811,5066.77489523838,0.0,1.0
2024-01-19,11.21,11.24,11.11,11.14,19681,11.1596116206263,11.1894767721534,11.060061115536,11.0899262670631,19769.8645347317,0.0,1.0
2024-01-22,11.15,11.28,11.12,11.12,24606,11.0998813175721,11.2292969741895,11.070016166045,11.070016166045,24717.1021158279,0.0,1.0
2024-01-23,11.17,11.17,11.09,11.09,10131,11.1197914185902,11.1197914185902,11.0401510145179,11.0401510145179,10176.7439460071,0.0,1.0
2024-01-24,11.2597,11.36,11.2597,11.32,43946,11.2090882216562,11.3089373782618,11.2090882216562,11.2691171762257,44144.4269520512,0.0,1.0
2024-01-25,11.217,11.2489,11.21,11.22,7596,11.1665801559826,11.1983367671064,11.1596116206263,11.1695666711353,7630.29780020439,0.0,1.0
2024-01-26,11.2934,11.31,11.23,11.23,23483,11.2426367418716,11.2591621257166,11.1795217216444,11.1795217216444,23589.0314958136,0.0,1.0
2024-01-29,11.3349,11.39,11.26,11.26,22805,11.2839502014841,11.3388025297889,11.2093868731715,11.2093868731715,22907.9701597763,0.0,1.0
2024-01-30,11.09,11.2,11.03,11.18,15097,11.0401510145179,11.1496565701173,10.9804207114637,11.1297464690992,15165.1666521439,0.0,1.0
2024-01-31,11.11,11.17,11.07,11.15,3067,11.060061115536,11.1197914185902,11.0202409134998,11.0998813175721,3080.84825608567,0.0,1.0
2024-02-01,11.2469,11.2469,11.19,11.19,10158,11.1963457570046,11.1963457570046,11.1397015196082,11.1397015196082,10203.8658576193,0.0,1.0
2024-02-02,11.48,11.499,11.36,11.36,28254,11.4283979843702,11.4473125803374,11.3089373782618,11.3089373782618,28381.5737291962,0.0,1.0
2024-02-05,11.3486,11.3704,11.28,11.31,23801,11.2975886206815,11.3192906307912,11.2292969741895,11.2591621257166,23908.4673436893,0.0,1.0
2024-02-06,11.32,11.33,11.2503,11.33,9558,11.2691171762257,11.2790722267347,11.1997304741777,11.2790722267347,9601.15671068367,0.0,1.0
2024-02-07,11.3801,11.39,11.3,11.32,17827,11.328947029785,11.3388025297889,11.2492070752076,11.2691171762257,17907.4932707007,0.0,1.0
2024-02-08,11.33,11.39,11.26,11.26,15718,11.2790722267347,11.3388025297889,11.2093868731715,11.2093868731715,15788.9706192223,0.0,1.0
2024-02-09,11.522,11.522,11.41,11.41,2311,11.4702091965081,11.4702091965081,11.358712630807,11.358712630807,2321.43473094686,0.0,1.0
2024-02-12,11.4954,11.5845,11.4954,11.58,5510,11.4437287621541,11.5324282621896,11.4437287621541,11.5279484894605,5534.87899935836,0.0,1.0
2024-02-13,11.2527,11.33,11.205,11.26,4751,11.2021196862999,11.2790722267347,11.1546340953718,11.2093868731715,4772.45192848484,0.0,1.0
2024-02-14,11.545,11.55,11.4617,11.4617,14876,11.4931058126789,11.4980833379334,11.4101802419387,11.4101802419387,14943.1687830227,0.0,1.0
2024-02-15,11.6918,11.6918,11.624,11.624,3999,11.6392459541515,11.6392459541515,11.5717507117003,11.5717507117003,4017.05646432561,0.0,1.0
2024-02-16,11.6659,11.7081,11.48,11.66,23130,11.6134623733331,11.6554726864812,11.4283979843702,11.6075888935328,23234.4376143664,0.0,1.0
2024-02-20,11.6867,11.69,11.62,11.67,5763,11.6341688783919,11.6374540450599,11.5677686914967,11.6175439440418,5789.0213563162,0.0,1.0
2024-02-21,11.5949,11.62,11.575,11.61,11061,11.542781514719,11.5677686914967,11.522970964206,11.5578136409876,11110.9431237573,0.0,1.0
2024-02-22,11.7492,11.75,11.71,11.71,1134,11.6963879440734,11.6971843481141,11.657364146078,11.657364146078,1139.12028770823,0.0,1.0
2024-02-23,11.7166,11.7166,11.645,11.6925,6391,11.6639344794139,11.6639344794139,11.5926563177692,11.6399428076872,6419.85693010877,0.0,1.0
2024-02-26,11.6546,11.7,11.64,11.64,11499,11.6022131662579,11.6474090955689,11.5876787925147,11.5876787925147,11550.9208010203,0.0,1.0
2024-02-27,11.7737,11.82,11.72,11.72,7560,11.7207778178205,11.7668697016773,11.667319196587,11.667319196587,7594.13525138824,0.0,1.0
2024-02-28,11.65,11.7598,11.13,11.13,16985,11.5976338430238,11.7069402976129,11.079971216554,11.079971216554,17061.6914345012,0.0,1.0
2024-02-29,11.6943,11.79,11.67,11.76,19215,11.6417347167788,11.7370045501502,11.6175439440418,11.7071393986231,19301.7604306117,0.0,1.0
2024-03-01,11.8759,11.9299,11.79,11.79,9900,11.8225184340228,11.8762757067716,11.7370045501502,11.7370045501502,9944.700924437,0.0,1.0
2024-03-04,11.8131,11.8996,11.8,11.89,39004,11.7600007168261,11.8461119037292,11.7469596006593,11.8365550552406,39180.1126117919,0.0,1.0
2024-03-05,11.641,11.69,11.63,11.68,10057,11.5886742975656,11.6374540450599,11.5777237420057,11.6274989945509,10102.4098178851,0.0,1.0
2024-03-06,11.9,11.91,11.79,11.79,1104,11.8465101057496,11.8564651562586,11.7370045501502,11.7370045501502,1108.98483036146,0.0,1.0
2024-03-07,11.94,12.0,11.94,11.945,1954,11.8863303077857,11.9460606108399,11.8863303077857,11.8913078330402,1962.82278852019,0.0,1.0
2024-03-08,11.875,11.99,11.875,11.98,1756,11.821622479477,11.9361055603309,11.821622479477,11.9261505098219,1763.92877003145,0.0,1.0
2024-03-11,12.024,12.12,11.94,11.94,18988,11.9699527320616,12.0655212169483,11.8863303077857,11.8863303077857,19073.7354700212,0.0,1.0
2024-03-12,12.1059,12.1499,12.05,12.05,10091,12.0514845957306,12.0952868179703,11.9958358633851,11.9958358633851,10136.5633362115,0.0,1.0
2024-03-13,12.0032,12.05,11.98,12.0,7549,11.9492462270028,11.9958358633851,11.9261505098219,11.9460606108399,7583.08558369443,0.0,1.0
2024-03-14,11.9553,12.13,11.9458,12.1,14843,11.9015615350645,12.0754762674574,11.892104237081,12.0456111159303,14910.0197799413,0.0,1.0
2024-03-15,11.9,11.9,11.895,11.9,747,11.8465101057496,11.8465101057496,11.8415325804951,11.8465101057496,750.37288793479,0.0,1.0
2024-03-18,11.9056,11.96,11.87,11.96,7763,11.8520849340346,11.9062404088038,11.8166449542225,11.9062404088038,7798.05184610147,0.0,1.0
2024-03-19,11.8474,11.85,11.6401,11.6401,13700,11.7941465400721,11.7967348532044,11.5877783430198,11.5877783430198,13761.8588550289,0.0,1.0
2024-03-20,12.02,12.05,11.8585,11.8585,11665,11.965970711858,11.9958358633851,11.8051966461371,11.8051966461371,11717.6703316725,0.0,1.0
2024-03-21,12.04,12.1,12.02,12.1,35180,11.9858808128761,12.0456111159303,11.965970711858,12.0456111159303,35338.8463153224,0.0,1.0
2024-03-22,11.9791,12.01,11.96,11.96,12568,11.925254555276,11.956015661349,11.9062404088038,11.9062404088038,12624.7475978106,0.0,1.0
2024-03-25,11.97,11.986,11.97,11.98,1257,11.9161954593128,11.9321235401273,11.9161954593128,11.9261505098219,1262.67566283003,0.0,1.0
2024-03-26,12.0479,12.11,12.0479,12.08,9048,11.9937453027782,12.0555661664393,11.9937453027782,12.0257010149122,9088.85393578846,0.0,1.0
2024-03-27,12.02,12.05,11.97,12.05,4595,11.965970711858,11.9958358633851,11.9161954593128,11.9958358633851,4615.74755028161,0.0,1.0
2024-03-28,12.0661,12.1,12.06,12.08,13365,12.0118634947046,12.0456111159303,12.0057909138941,12.0257010149122,13425.34624799,0.0,1.0
2024-04-01,12.0576,12.12,12.0576,12.12,1699,12.003401701772,12.0655212169483,12.003401701772,12.0655212169483,1706.67140107256,0.0,1.0
2024-04-02,12.03,12.03,11.95,11.97,7932,11.975925762367,11.975925762367,11.8962853582948,11.9161954593128,7967.81492248831,0.0,1.0
2024-04-03,12.025,12.09,11.96,11.965,28029,11.9709482371125,12.0356560654212,11.9062404088038,11.9112179340583,28155.5577990954,0.0,1.0
2024-04-04,12.0007,12.2,12.0007,12.15,5279,11.9467574643756,12.1451616210206,11.9467574643756,12.0953863684754,5302.83597778814,0.0,1.0
2024-04-05,12.1979,12.1999,12.11,12.11,5333,12.1430710604137,12.1450620705155,12.0555661664393,12.0555661664393,5357.07980101236,0.0,1.0
2024-04-08,12.2,12.265,12.17,12.17,6984,12.1451616210206,12.2098694493293,12.1152964694935,12.1152964694935,7015.53447033008,0.0,1.0
2024-04-09,12.2554,12.259,12.21,12.255,2415,12.2003126008406,12.2038964190239,12.1551166715296,12.1999143988203,2425.90431641569,0.0,1.0
2024-04-10,12.1098,12.13,12.08,12.08,14455,12.0553670654291,12.0754762674574,12.0257010149122,12.0257010149122,14520.2678649229,0.0,1.0
2024-04-11,12.1096,12.1096,12.05,12.085,6780,12.0551679644189,12.0551679644189,11.9958358633851,12.0306785401667,6810.61336037201,0.0,1.0
2024-04-12,11.915,12.025,11.915,11.97,8899,11.8614426815131,11.9709482371125,11.8614426815131,11.9161954593128,8939.18116429949,0.0,1.0
2024-04-15,11.7345,11.92,11.725,11.92,4279,11.6817540198251,11.8664202067677,11.6722967218415,11.8664202067677,4298.32073289554,0.0,1.0
2024-04-16,11.69,11.78,11.58,11.58,7543,11.6374540450599,11.7270494996412,11.5279484894605,11.5279484894605,7577.05849222506,0.0,1.0
2024-04-17,11.6871,11.75,11.67,11.75,12463,11.6345670804123,11.6971843481141,11.6175439440418,11.6971843481141,12519.2734970967,0.0,1.0
2024-04-18,11.73,11.82,11.72,11.75,8201,11.677274247096,11.7668697016773,11.667319196587,11.6971843481141,8238.02952336443,0.0,1.0
2024-04-19,11.6765,11.7324,11.67,11.69,9889,11.6240147268727,11.6796634592182,11.6175439440418,11.6374540450599,9933.65125674316,0.0,1.0
2024-04-22,11.933,11.94,11.79,11.79,2637,11.8793617724294,11.8863303077857,11.7370045501502,11.7370045501502,2648.90670078185,0.0,1.0
2024-04-23,12.0101,12.02,11.9904,12.01,7296,11.956115211854,11.965970711858,11.9365037623513,11.956015661349,7328.94322673662,0.0,1.0
2024-04-24,12.0173,12.03,11.96,12.03,6532,11.9632828482206,11.975925762367,11.9062404088038,11.975925762367,6561.4935796386,0.0,1.0
2024-04-25,12.0503,12.0503,11.95,11.98,5863,11.9961345149004,11.9961345149004,11.8962853582948,11.9261505098219,5889.47288080544,0.0,1.0
2024-04-26,12.035,12.05,11.97,11.97,3421,11.9809032876215,11.9958358633851,11.9161954593128,11.9161954593128,3436.44665277768,0.0,1.0
2024-04-29,12.1675,12.17,12.11,12.13,4225,12.1128077068662,12.1152964694935,12.0555661664393,12.0754762674574,4244.07690967135,0.0,1.0
2024-04-30,12.0175,12.0901,12.0175,12.07,2550,11.9634819492307,12.0357556159263,11.9634819492307,12.0157459644032,2561.5138744762,0.0,1.0
2024-05-01,12.0072,12.1,11.94,11.95,3089,11.9532282472064,12.0456111159303,11.8863303077857,11.8962853582948,3102.94759147332,0.0,1.0
2024-05-02,12.2001,12.2001,12.05,12.09,2070,12.1452611715257,12.1452611715257,11.9958358633851,12.0356560654212,2079.34655692773,0.0,1.0
2024-05-03,12.465,12.47,12.35,12.35,1344,12.40897045951,12.4139479847645,12.2944873786561,12.2944873786561,1350.06848913568,0.0,1.0
2024-05-06,12.4989,12.52,12.48,12.48,856,12.4427180807356,12.4637232373097,12.4239030352735,12.4239030352735,859.865049628086,0.0,1.0
2024-05-07,12.385,12.45,12.3601,12.39,3608,12.3293300554377,12.3940378837464,12.3045419796702,12.3343075806922,3624.29100357259,0.0,1.0
2024-05-08,12.355,12.355,12.28,12.29,2664,12.2994649039106,12.2994649039106,12.2248020250929,12.2347570756019,2676.02861239395,0.0,1.0
2024-05-09,12.2047,12.275,12.19,12.22,16434,12.1498404947598,12.2198244998383,12.1352065705116,12.1650717220387,16508.2035345654,0.0,1.0
2024-05-10,12.27,12.3,12.2685,12.3,656,12.2148469745838,12.2447121261109,12.2133537170075,12.2447121261109,658.962000649563,0.0,1.0
2024-05-13,12.2177,12.255,12.204,12.25,1777,12.1627820604216,12.1999143988203,12.1491436412242,12.1949368735658,1785.02359017419,0.0,1.0
2024-05-14,12.37,12.4098,12.28,12.28,8103,12.3143974796742,12.3540185807001,12.2248020250929,12.2248020250929,8139.5870293649,0.0,1.0
2024-05-15,12.5471,12.5797,12.46,12.48,3986,12.4907014241891,12.5231548888486,12.4039929342555,12.4239030352735,4003.99776614201,0.0,1.0
2024-05-16,12.5969,12.62,12.55,12.55,2428,12.5402775757241,12.5632737424,12.4935883888368,12.4935883888368,2438.9630145993,0.0,1.0
2024-05-17,12.6893,12.7,12.6893,12.7,657,12.6322622424276,12.6429141464723,12.6322622424276,12.6429141464723,659.966515894454,0.0,1.0
2024-05-20,12.6848,12.6848,12.62,12.62,3009,12.6277824696985,12.6277824696985,12.5632737424,12.5632737424,3022.58637188191,0.0,1.0
2024-05-21,12.6056,12.6499,12.58,12.61,8913,12.548938469667,12.593039343422,12.5234535403639,12.553318691891,8953.24437772795,0.0,1.0
2024-05-22,12.46,12.5601,12.46,12.54,2078,12.4039929342555,12.5036429898509,12.4039929342555,12.4836333383277,2087.38267888687,0.0,1.0
2024-05-23,12.39,12.4919,12.33,12.4902,30866,12.3343075806922,12.4357495453793,12.274577277638,12.4340571867927,31005.3675488558,0.0,1.0
2024-05-24,12.4609,12.5299,12.38,12.42,15982,12.4048888888013,12.4735787373136,12.3243525301832,12.3641727322193,16054.1626438739,0.0,1.0
2024-05-28,12.3954,12.41,12.35,12.41,8479,12.3396833079671,12.3542176817103,12.2944873786561,12.3542176817103,8517.28476144456,0.0,1.0
2024-05-29,12.2112,12.2112,12.17,12.19,977,12.1563112775907,12.1563112775907,12.1152964694935,12.1352065705116,981.411394260095,0.0,1.0
2024-05-30,12.215,12.23,12.205,12.23,5766,12.1600941967841,12.1750267725477,12.1501391462751,12.1750267725477,5792.03490205089,0.0,1.0
2024-05-31,12.1721,12.19,12.06,12.19,4157,12.1173870301004,12.1352065705116,12.0057909138941,12.1352065705116,4175.76987301863,0.0,1.0
2024-06-03,12.3114,12.34,12.2301,12.34,6012,12.2560608836912,12.2845323281471,12.1751263230528,12.2845323281471,6039.14565229447,0.0,1.0
2024-06-04,11.98,12.05,11.96,11.98,6887,11.9261505098219,11.9958358633851,11.9062404088038,11.9261505098219,6918.09649157548,0.0,1.0
2024-06-05,12.2272,12.2272,12.09,12.09,605,12.1722393584052,12.1722393584052,12.0356560654212,12.0356560654212,607.731723160036,0.0,1.0
2024-06-06,12.33,12.33,12.26,12.26,4377,12.274577277638,12.274577277638,12.2048919240748,12.2048919240748,4396.76322689502,0.0,1.0
2024-06-07,12.2759,12.32,12.2759,12.31,2807,12.2207204543842,12.264622227129,12.2207204543842,12.25466717662,2819.67429241359,0.0,1.0
2024-06-10,12.255,12.255,12.24,12.24,1270,12.1999143988203,12.1999143988203,12.1849818230567,12.1849818230567,1275.73436101363,0.0,1.0
2024-06-11,12.2144,12.22,12.1642,12.1642,2747,12.1594968937536,12.1650717220387,12.1095225401982,12.1095225401982,2759.40337772004,0.0,1.0
2024-06-12,12.3075,12.35,12.3075,12.34,1235,12.2521784139927,12.2944873786561,12.2521784139927,12.2845323281471,1240.57632744239,0.0,1.0
2024-06-13,12.21,12.27,12.15,12.25,6977,12.1551166715296,12.2148469745838,12.0953863684754,12.1949368735658,7008.50286361585,0.0,1.0
2024-06-14,12.2001,12.21,12.14,12.14,4899,12.1452611715257,12.1551166715296,12.0854313179664,12.0854313179664,4921.12018472896,0.0,1.0
2024-06-17,12.2245,12.24,12.14,12.165,6822,12.1695514947677,12.1849818230567,12.0854313179664,12.110318944239,6852.80300065749,0.0,1.0
2024-06-18,12.2151,12.26,12.215,12.22,18739,12.1601937472892,12.2048919240748,12.1600941967841,12.1650717220387,18823.6111740429,0.0,1.0
2024-06-20,12.23,12.23,12.1701,12.19,5448,12.1750267725477,12.1750267725477,12.1153960199986,12.1352065705116,5472.59905417501,0.0,1.0
2024-06-21,12.235,12.28,12.188,12.28,12825,12.1800042978022,12.2248020250929,12.1332155604097,12.2248020250929,12882.9080157479,0.0,1.0
2024-06-24,12.25,12.3431,12.25,12.3,3944,12.1949368735658,12.2876183938049,12.1949368735658,12.2447121261109,3961.8081258565,0.0,1.0
2024-06-25,12.2886,12.31,12.18,12.28,33698,12.2333633685306,12.25466717662,12.1252515200025,12.2248020250929,33850.1547223917,0.0,1.0
2024-06-26,12.3493,12.3493,12.28,12.28,2042,12.2937905251205,12.2937905251205,12.2248020250929,12.2248020250929,2051.22013007073,0.0,1.0
2024-06-27,12.415,12.415,12.38,12.38,4886,12.3591952069648,12.3591952069648,12.3243525301832,12.3243525301832,4908.06148654536,0.0,1.0
2024-06-28,12.355,12.4,12.3401,12.39,6484,12.2994649039106,12.3442626312013,12.2846318786521,12.3343075806922,6513.27684788378,0.0,1.0
2024-07-01,12.295,12.3172,12.27,12.29,2790,12.2397346008564,12.2618348129865,12.2148469745838,12.2347570756019,2802.59753325042,0.0,1.0
2024-07-02,12.2703,12.2703,12.25,12.26,2025,12.2151456260991,12.2151456260991,12.1949368735658,12.2048919240748,2034.14337090756,0.0,1.0
2024-07-03,12.36,12.375,12.36,12.375,4796,12.3044424291651,12.3193750049287,12.3044424291651,12.3193750049287,4817.65511450503,0.0,1.0
2024-07-05,12.4451,12.451,12.36,12.43,5771,12.389159908997,12.3950333887973,12.3044424291651,12.3741277827284,5797.05747827533,0.0,1.0
2024-07-08,12.505,12.53,12.505,12.53,2786,12.4487906615461,12.4736782878187,12.4487906615461,12.4736782878187,2798.57947227085,0.0,1.0
2024-07-09,12.5941,12.6,12.5401,12.5401,21993,12.5374901615816,12.5433636413819,12.4837328888328,12.4837328888328,22092.3037809235,0.0,1.0
2024-07-10,12.6645,12.6645,12.64,12.64,2661,12.6075737171652,12.6075737171652,12.5831838434181,12.5831838434181,2673.01506665927,0.0,1.0
2024-07-11,12.6944,12.7337,12.63,12.72,7820,12.6373393181872,12.6764626666877,12.573228792909,12.6628242474903,7855.30921506032,0.0,1.0
2024-07-12,12.8751,12.8751,12.84,12.87,1332,12.8172270808854,12.8172270808854,12.7822848535987,12.8121500051258,1338.01430619698,0.0,1.0
2024-07-15,12.8541,12.87,12.81,12.81,10966,12.7963214748165,12.8121500051258,12.7524197020716,12.7524197020716,11015.5141754925,0.0,1.0
2024-07-16,12.7744,12.7781,12.7405,12.77,2067,12.7169797222595,12.7206630909478,12.6832321010338,12.7125995000355,2076.33301119305,0.0,1.0
2024-07-17,12.6207,12.64,12.605,12.64,3939,12.5639705959356,12.5831838434181,12.5483411666364,12.5831838434181,3956.78554963205,0.0,1.0
2024-07-18,12.5138,12.59,12.5138,12.59,600,12.4575511059941,12.5334085908729,12.4575511059941,12.5334085908729,602.709146935572,0.0,1.0
2024-07-19,12.4602,12.5107,12.4417,12.5107,1366,12.4041920352656,12.4544650403363,12.3857751918239,12.4544650403363,1372.16782452333,0.0,1.0
2024-07-22,12.5037,12.51,12.4394,12.51,3587,12.4474965049799,12.4537681868006,12.3834855302068,12.4537681868006,3603.19618342985,0.0,1.0
2024-07-23,12.415,12.5,12.39,12.46,14708,12.3591952069648,12.4438131362916,12.3343075806922,12.4039929342555,14774.4102218807,0.0,1.0
2024-07-24,12.2723,12.43,12.2723,12.43,3858,12.2171366362009,12.3741277827284,12.2171366362009,12.3741277827284,3875.41981479574,0.0,1.0
2024-07-25,12.247,12.36,12.247,12.36,429,12.191950358413,12.3044424291651,12.191950358413,12.3044424291651,430.937040058937,0.0,1.0
2024-07-26,12.4109,12.44,12.16,12.25,8041,12.3551136362561,12.3840828332374,12.1053414189845,12.1949368735658,8077.30708418159,0.0,1.0
2024-07-29,12.38,12.45,12.38,12.45,6926,12.3243525301832,12.3940378837464,12.3243525301832,12.3940378837464,6957.27258612631,0.0,1.0
2024-07-30,12.3178,12.34,12.2604,12.34,6314,12.262432116017,12.2845323281471,12.2052901260952,12.2845323281471,6342.50925625203,0.0,1.0
2024-07-31,12.4149,12.4506,12.38,12.4,1237,12.3590956564597,12.394635186777,12.3243525301832,12.3442626312013,1242.58535793218,0.0,1.0
2024-08-01,12.1497,12.37,12.13,12.37,11769,12.0950877169601,12.3143974796742,12.0754762674574,12.3143974796742,11822.1399171413,0.0,1.0
2024-08-02,12.15,12.16,12.0606,12.08,37580,12.0953863684754,12.1053414189845,12.0063882169247,12.0257010149122,37749.6829030649,0.0,1.0
2024-08-05,11.9038,11.9647,11.68,11.68,7268,11.850293024943,11.910919282543,11.6274989945509,11.6274989945509,7300.81679987961,0.0,1.0
2024-08-06,12.0061,12.06,11.86,11.86,3204,11.9521331916504,12.0057909138941,11.8066899037135,11.8066899037135,3218.46684463598,0.0,1.0
2024-08-07,12.1555,12.31,12.1101,12.27,3325,12.1008616462554,12.25466717662,12.0556657169444,12.2148469745838,3340.01318926797,0.0,1.0
2024-08-08,12.4202,12.4202,12.304,12.304,8220,12.3643718332295,12.3643718332295,12.2486941463145,12.2486941463145,8257.11531301737,0.0,1.0
2024-08-09,12.4892,12.495,12.45,12.45,5617,12.4330616817418,12.4388356110371,12.3940378837464,12.3940378837464,5642.36213056189,0.0,1.0
2024-08-12,12.5587,12.57,12.55,12.55,3111,12.5022492827796,12.5134984898548,12.4935883888368,12.4935883888368,3125.04692686096,0.0,1.0
2024-08-13,12.7675,12.7675,12.6538,12.6538,1178,12.7101107374082,12.7101107374082,12.5969218131205,12.5969218131205,1183.31895848351,0.0,1.0
2024-08-14,12.875,12.93,12.83,12.9,1240,12.8171275303803,12.87188030818,12.7723298030897,12.8420151566529,1245.59890366686,0.0,1.0
2024-08-15,13.0956,13.13,12.92,12.92,2346,13.0367359446096,13.0709813183607,12.861925257671,12.861925257671,2356.5927645181,0.0,1.0
2024-08-16,13.21,13.25,13.185,13.2,2952,13.150621722433,13.1904419244691,13.1257340961604,13.1406666719239,2965.32900292302,0.0,1.0
2024-08-19,13.406,13.406,13.406,13.406,3,13.34574071241,13.34574071241,13.34574071241,13.34574071241,3.01354573467787,0.0,1.0
2024-08-20,13.3142,13.52,13.29,13.52,1667,13.2543533487371,13.459228288213,13.2302621265052,13.459228288213,1674.526913236,0.0,1.0
2024-08-21,13.3491,13.37,13.32,13.32,1730,13.2890964750136,13.3099025305775,13.2601272780323,13.2601272780323,1737.81137366424,0.0,1.0
2024-08-22,13.2451,13.35,13.2451,13.35,2552,13.1855639497197,13.2899924295594,13.1855639497197,13.2899924295594,2563.52290496597,0.0,1.0
2024-08-23,13.43,13.43,13.38,13.38,2947,13.3696328336317,13.3696328336317,13.3198575810865,13.3198575810865,2960.30642669856,0.0,1.0
2024-08-26,13.4041,13.49,13.39,13.49,4091,13.3438492528133,13.4293631366859,13.3298126315955,13.4293631366859,4109.47186685572,0.0,1.0
2024-08-27,13.395,13.4,13.38,13.4,3808,13.3347901568501,13.3397676821046,13.3198575810865,13.3397676821046,3825.1940525511,0.0,1.0
2024-08-28,13.2,13.28,13.165,13.28,3747,13.1406666719239,13.2203070759962,13.1058239951423,13.2203070759962,3763.91862261267,0.0,1.0
2024-08-29,13.2292,13.27,13.19,13.25,1534,13.1697354194103,13.2103520254871,13.1307116214149,13.1904419244691,1540.92638566529,0.0,1.0
2024-08-30,13.3901,13.4,13.35,13.375,3049,13.3299121821006,13.3397676821046,13.2899924295594,13.314880055832,3062.76698167762,0.0,1.0
2024-09-03,13.1999,13.27,13.18,13.23,1119,13.1405671214188,13.2103520254871,13.1207565709058,13.170531823451,1124.05255903485,0.0,1.0
2024-09-04,13.1944,13.24,13.17,13.24,7314,13.1350918436389,13.18048687396,13.1108015203968,13.18048687396,7347.02450114463,0.0,1.0
2024-09-05,13.2058,13.24,13.18,13.24,2904,13.1464406012192,13.18048687396,13.1207565709058,13.18048687396,2917.11227116817,0.0,1.0
2024-09-06,12.9436,12.9701,12.84,12.97,7084,12.8854191768723,12.9118000607212,12.7822848535987,12.9117005102161,7115.98599481935,0.0,1.0
2024-09-09,13.0311,13.075,13.0311,13.06,2422,12.9725258688263,13.016228540561,12.9725258688263,13.0012959647974,2432.93592312994,0.0,1.0
2024-09-10,13.06,13.065,12.97,13.02,4165,13.0012959647974,13.006273490052,12.9117005102161,12.9614757627613,4183.8059949778,0.0,1.0
2024-09-11,13.2639,13.27,13.085,13.085,731,13.2042794446766,13.2103520254871,13.02618359107,13.02618359107,734.300644016511,0.0,1.0
2024-09-12,13.43,13.45,13.41,13.41,7947,13.3696328336317,13.3895429346497,13.3497227326136,13.3497227326136,7982.88265116167,0.0,1.0
2024-09-13,13.5753,13.63,13.45,13.45,19692,13.5142797175279,13.5687338438123,13.3895429346497,13.3895429346497,19780.9142024256,0.0,1.0
2024-09-16,13.5248,13.54,13.48,13.51,11125,13.4640067124573,13.479138389231,13.4194080861768,13.4492732377039,11175.2320994305,0.0,1.0
2024-09-17,13.5675,13.5701,13.49,13.57,4787,13.5065147781309,13.5091030912632,13.4293631366859,13.5090035407581,4808.61447730099,0.0,1.0
2024-09-18,13.5885,13.69,13.58,13.64,5536,13.5274203841999,13.6284641468665,13.5189585912672,13.5786888943214,5560.99639572555,0.0,1.0
2024-09-19,13.665,13.74,13.57,13.65,12168,13.603576520594,13.6782393994117,13.5090035407581,13.5886439448304,12222.9414998534,0.0,1.0
2024-09-20,13.6866,13.9,13.56,13.9,10028,13.6250794296935,13.8375202075562,13.4990484902491,13.8375202075562,10073.2788757832,0.0,1.0
2024-09-23,13.79,13.82,13.73,13.73,13871,13.7280146519569,13.757879803484,13.6682843489027,13.6682843489027,13933.6309619056,0.0,1.0
2024-09-24,13.8303,13.8799,13.77,13.77,19187,13.7681335055083,13.8175105560331,13.7081045509388,13.7081045509388,19273.6340037548,0.0,1.0
2024-09-25,13.8049,13.81,13.74,13.74,870,13.7428476772153,13.7479247529749,13.6782393994117,13.6782393994117,873.928263056586,0.0,1.0
2024-09-26,13.7267,13.94,13.72,13.94,12395,13.6649991822347,13.8773404095924,13.6583292983936,13.8773404095924,12450.9664604441,0.0,1.0
2024-09-27,13.7028,13.778,13.7,13.778,6531,13.6412066115181,13.716068591346,13.6384191973756,13.716068591346,6560.48906439373,0.0,1.0
2024-09-30,13.4998,13.62,13.47,13.62,18811,13.4391190861847,13.5587787933033,13.4094530356678,13.5587787933033,18895.9362716752,0.0,1.0
2024-10-01,13.5431,13.5431,13.49,13.51,2098,13.4822244548888,13.4822244548888,13.4293631366859,13.4492732377039,2107.47298378473,0.0,1.0
2024-10-02,13.3953,13.3953,13.3953,13.3953,952,13.3350888083653,13.3350888083653,13.3350888083653,13.3350888083653,956.298513137781,0.0,1.0
2024-10-03,13.2402,13.294,13.2,13.26,12254,13.1806859749702,13.2342441467088,13.1406666719239,13.2003969749781,12309.3298109142,0.0,1.0
2024-10-04,13.35,13.35,13.28,13.28,3002,13.2899924295594,13.2899924295594,13.2203070759962,13.2203070759962,3015.55476516766,0.0,1.0
2024-10-07,13.1356,13.25,13.1356,13.245,2619,13.0765561466457,13.1904419244691,13.0765561466457,13.1854643992146,2630.82542637379,0.0,1.0
2024-10-08,13.3698,13.38,13.33,13.33,837,13.3097034295673,13.3198575810865,13.2700823285413,13.2700823285413,840.779259975127,0.0,1.0
2024-10-09,13.4003,13.4025,13.35,13.35,2530,13.3400663336199,13.3422564447318,13.2899924295594,13.2899924295594,2541.42356957833,0.0,1.0
2024-10-10,13.3851,13.3899,13.33,13.33,4914,13.3249346568461,13.3297130810905,13.2700823285413,13.2700823285413,4936.18791340236,0.0,1.0
2024-10-11,13.499,13.51,13.46,13.46,1603,13.438322682144,13.4492732377039,13.3994979851588,13.3994979851588,1610.23793756288,0.0,1.0
2024-10-14,13.5602,13.58,13.45,13.5786,13141,13.4992475912593,13.5189585912672,13.3895429346497,13.5175648841959,13200.334833134,0.0,1.0
2024-10-15,13.386,13.49,13.37,13.49,6140,13.3258306113919,13.4293631366859,13.3099025305775,13.4293631366859,6167.72360364073,0.0,1.0
2024-10-16,13.4706,13.48,13.42,13.42,1322,13.4100503386984,13.4194080861768,13.3596777831226,13.3596777831226,1327.96915374805,0.0,1.0
2024-10-17,13.3738,13.43,13.3401,13.4,24366,13.3136854497709,13.3696328336317,13.2801369295555,13.3397676821046,24476.0184570537,0.0,1.0
2024-10-18,13.47,13.5,13.355,13.355,15577,13.4094530356678,13.4393181871949,13.2949699548139,13.2949699548139,15647.3339696924,0.0,1.0
2024-10-21,13.5228,13.5228,13.44,13.46,8829,13.4620157023555,13.4620157023555,13.3795878841407,13.3994979851588,8868.86509715699,0.0,1.0
2024-10-22,13.4198,13.433,13.33,13.4165,7994,13.3594786821125,13.3726193487844,13.2700823285413,13.3561935154445,8030.09486767162,0.0,1.0
2024-10-23,13.409,13.54,13.39,13.54,837,13.3487272275627,13.479138389231,13.3298126315955,13.479138389231,840.779259975127,0.0,1.0
2024-10-24,13.5069,13.5069,13.4,13.4,1349,13.4461871720461,13.4461871720461,13.3397676821046,13.3397676821046,1355.09106536015,0.0,1.0
2024-10-25,13.3612,13.46,13.3501,13.46,2433,13.3011420861295,13.3994979851588,13.2900919800645,13.3994979851588,2443.98559082376,0.0,1.0
2024-10-28,13.4932,13.4932,13.4932,13.4932,106,13.4325487528488,13.4325487528488,13.4325487528488,13.4325487528488,106.478615958618,0.0,1.0
2024-10-29,13.49,13.56,13.48,13.49,7368,13.4293631366859,13.4990484902491,13.4194080861768,13.4293631366859,7401.26832436885,0.0,1.0
2024-10-30,13.4808,13.485,13.4782,13.4782,2396,13.4202044902176,13.4243856114314,13.4176161770852,13.4176161770852,2406.81852676272,0.0,1.0
2024-10-31,13.3046,13.36,13.26,13.36,7625,13.2447965002484,13.2999474800684,13.2003969749781,13.2999474800684,7659.42874230626,0.0,1.0
2024-11-01,13.28,13.41,13.28,13.3899,11563,13.2203070759962,13.3497227326136,13.2203070759962,13.3297130810905,11615.2097766934,0.0,1.0
2024-11-04,13.2993,13.2993,13.28,13.29,2953,13.2395203234786,13.2395203234786,13.2203070759962,13.2302621265052,2966.33351816792,0.0,1.0
2024-11-05,13.3868,13.3868,13.35,13.35,426,13.3266270154327,13.3266270154327,13.2899924295594,13.2899924295594,427.923494324257,0.0,1.0
2024-11-06,13.5147,13.5147,13.3,13.3,2942,13.4539521114432,13.4539521114432,13.2402171770142,13.2402171770142,2955.2838504741,0.0,1.0
2024-11-07,13.4318,13.56,13.43,13.56,2990,13.3714247427233,13.4990484902491,13.3696328336317,13.4990484902491,3003.50058222895,0.0,1.0
2024-11-08,13.2341,13.32,13.2,13.32,984,13.1746133941597,13.2601272780323,13.1406666719239,13.2601272780323,988.443000974344,0.0,1.0
2024-11-11,13.3874,13.41,13.2,13.2,17956,13.3272243184632,13.3497227326136,13.1406666719239,13.1406666719239,18037.075737292,0.0,1.0
2024-11-12,13.6,13.7,13.47,13.47,11133,13.5388686922852,13.6384191973756,13.4094530356678,13.4094530356678,11183.2682213896,0.0,1.0
2024-11-13,13.4204,13.57,13.4204,13.57,5188,13.360075985143,13.5090035407581,13.360075985143,13.5090035407581,5211.42509050294,0.0,1.0
2024-11-14,13.2943,13.38,13.26,13.26,11372,13.2345427982241,13.3198575810865,13.2003969749781,13.2003969749781,11423.3473649189,0.0,1.0
2024-11-15,13.115,13.115,13.05,13.0912,2335,13.0560487425971,13.0560487425971,12.9913409142884,13.0323557223856,2345.54309682428,0.0,1.0
2024-11-18,13.2375,13.28,13.19,13.19,20151,13.1779981113328,13.2203070759962,13.1307116214149,13.1307116214149,20241.9866998313,0.0,1.0
2024-11-19,13.3857,13.4394,13.32,13.32,16477,13.3255319598767,13.3789905811102,13.2601272780323,13.2601272780323,16551.3976900957,0.0,1.0
2024-11-20,13.4147,13.4147,13.33,13.37,19844,13.3544016063529,13.3544016063529,13.2700823285413,13.3099025305775,19933.6005196492,0.0,1.0
2024-11-21,13.46,13.46,13.43,13.43,357,13.3994979851588,13.3994979851588,13.3696328336317,13.3696328336317,358.611942426666,0.0,1.0
2024-11-22,13.51,13.56,13.34,13.34,20843,13.4492732377039,13.4990484902491,13.2800373790504,13.2800373790504,20937.111249297,0.0,1.0
2024-11-25,13.72,13.73,13.56,13.56,8954,13.6583292983936,13.6682843489027,13.4990484902491,13.4990484902491,8994.42950276859,0.0,1.0
2024-11-26,13.82,13.85,13.74,13.74,1586,13.757879803484,13.7877449550111,13.6782393994117,13.6782393994117,1593.1611783997,0.0,1.0
2024-11-27,13.76,13.9253,13.76,13.81,4402,13.6981495004298,13.8627064853441,13.6981495004298,13.7479247529749,4421.87610801733,0.0,1.0
2024-11-29,13.53,13.66,13.52,13.66,17210,13.469183338722,13.5985989953394,13.459228288213,13.5985989953394,17287.7073646021,0.0,1.0
2024-12-02,13.5488,13.5488,13.48,13.5,1192,13.487898833679,13.487898833679,13.4194080861768,13.4393181871949,1197.38217191201,0.0,1.0
2024-12-03,13.5266,13.55,13.49,13.55,4363,13.4657986215489,13.4890934397401,13.4293631366859,13.4890934397401,4382.70001346653,0.0,1.0
2024-12-04,13.7354,13.7354,13.62,13.62,3009,13.6736600761776,13.6736600761776,13.5587787933033,13.5587787933033,3022.5863718819,0.0,1.0
2024-12-05,13.77,13.7737,13.68,13.681,2518,13.7081045509388,13.7117879196272,13.6185090963575,13.6195046014084,2529.36938663963,0.0,1.0
2024-12-06,13.8058,13.86,13.7701,13.86,853,13.7437436317612,13.7977000055201,13.7082041014439,13.7977000055201,856.851503893406,0.0,1.0
2024-12-09,13.6504,13.88,13.6504,13.8598,10369,13.5890421468508,13.8176101065382,13.5890421468508,13.7975009045099,10415.8185742916,0.0,1.0
2024-12-10,13.6513,13.7,13.6513,13.7,2290,13.5899381013966,13.6384191973756,13.5899381013966,13.6384191973756,2300.33991080411,0.0,1.0
2024-12-11,13.801,13.81,13.74,13.75,12858,13.7389652075168,13.7479247529749,13.6782393994117,13.6881944499207,12916.0570188294,0.0,1.0
2024-12-12,13.58,13.7,13.58,13.58,3961,13.5189585912672,13.6384191973756,13.5189585912672,13.5189585912672,3978.88488501968,0.0,1.0
2024-12-13,13.55,13.6242,13.55,13.59,5887,13.4890934397401,13.5629599145171,13.4890934397401,13.5289136417762,5913.58124668287,0.0,1.0
2024-12-16,13.5237,13.5838,13.52,13.5838,1552,13.4629116569013,13.5227415104606,13.459228288213,13.5227415104606,1559.00766007336,0.0,1.0
2024-12-17,13.4672,13.49,13.36,13.36,15201,13.4066656215253,13.4293631366859,13.2999474800684,13.2999474800684,15269.6362376128,0.0,1.0
2024-12-18,12.9,13.46,12.9,13.38,6103,12.8420151566529,13.3994979851588,12.8420151566529,13.3198575810865,6130.55653957969,0.0,1.0
2024-12-19,12.9072,13.015,12.9072,13.0,3012,12.8491827930194,12.9564982375068,12.8491827930194,12.9415656617432,3025.59991761659,0.0,1.0
2024-12-20,12.8934,12.94,12.86,12.91,7913,12.835444823317,12.8818353586891,12.8021949546168,12.851970207162,7948.72913283531,0.0,1.0
2024-12-23,12.8513,12.89,12.79,12.89,8775,12.7935340606739,12.8320601061439,12.7325096010536,12.8320601061439,8814.6212739328,0.0,1.0
2024-12-24,12.8728,12.8728,12.85,12.87,555,12.8149374192683,12.8149374192683,12.7922399041078,12.8121500051258,557.505960915409,0.0,1.0
2024-12-26,12.82,12.94,12.77,12.94,7132,12.7623747525807,12.8818353586891,12.7125995000355,12.8818353586891,7164.20272657417,0.0,1.0
2024-12-27,12.69,12.71,12.64,12.7,8288,12.6329590959632,12.6528691969813,12.5831838434181,12.6429141464723,8325.42234967009,0.0,1.0
2024-12-30,12.6239,12.65,12.6,12.6,3515,12.6239,12.65,12.6,12.6,3515,0.057,1.0
2024-12-31,12.5546,12.66,12.5546,12.65,1903,12.5546,12.66,12.5546,12.65,1903,0.0,1.0
2025-01-02,12.7895,12.8,12.77,12.8,726,12.7895,12.8,12.77,12.8,726,0.0,1.0
2025-01-03,12.91,12.9313,12.82,12.82,4368,12.91,12.9313,12.82,12.82,4368,0.0,1.0
2025-01-06,12.855,12.956,12.855,12.956,4471,12.855,12.956,12.855,12.956,4471,0.0,1.0
2025-01-07,12.695,12.7848,12.695,12.7848,1000,12.695,12.7848,12.695,12.7848,1000,0.0,1.0
2025-01-08,12.5728,12.58,12.53,12.53,2004,12.5728,12.58,12.53,12.53,2004,0.0,1.0
2025-01-10,12.2644,12.2701,12.21,12.21,7633,12.2644,12.2701,12.21,12.21,7633,0.0,1.0
2025-01-13,12.0798,12.0798,11.97,12.04,7782,12.0798,12.0798,11.97,12.04,7782,0.0,1.0
2025-01-14,12.1818,12.22,12.17,12.209,2259,12.1818,12.22,12.17,12.209,2259,0.0,1.0
2025-01-15,12.4533,12.5,12.41,12.48,14266,12.4533,12.5,12.41,12.48,14266,0.0,1.0
2025-01-16,12.4466,12.48,12.4466,12.48,330,12.4466,12.48,12.4466,12.48,330,0.0,1.0
2025-01-17,12.5652,12.59,12.5652,12.59,336,12.5652,12.59,12.5652,12.59,336,0.0,1.0
2025-01-21,12.35,12.47,12.35,12.47,2447,12.35,12.47,12.35,12.47,2447,0.0,1.0
2025-01-22,12.4027,12.46,12.4027,12.43,34905,12.4027,12.46,12.4027,12.43,34905,0.0,1.0
2025-01-23,12.55,12.57,12.45,12.45,13388,12.55,12.57,12.45,12.45,13388,0.0,1.0
2025-01-24,12.4929,12.55,12.4929,12.55,4151,12.4929,12.55,12.4929,12.55,4151,0.0,1.0
2025-01-27,12.3352,12.3581,12.25,12.28,5385,12.3352,12.3581,12.25,12.28,5385,0.0,1.0
2025-01-28,12.5173,13.48,12.35,13.48,5901,12.5173,13.48,12.35,13.48,5901,0.0,1.0
2025-01-29,12.7159,12.72,12.65,12.65,7632,12.7159,12.72,12.65,12.65,7632,0.0,1.0
2025-01-30,12.9,12.9162,12.845,12.87,6851,12.9,12.9162,12.845,12.87,6851,0.0,1.0
2025-01-31,12.78,12.92,12.78,12.92,5371,12.78,12.92,12.78,12.92,5371,0.0,1.0
2025-02-03,12.916,12.916,12.9,12.9,652,12.916,12.916,12.9,12.9,652,0.0,1.0
2025-02-04,13.1,13.17,12.54,12.54,7916,13.1,13.17,12.54,12.54,7916,0.0,1.0
2025-02-05,13.1675,13.19,13.09,13.1,953,13.1675,13.19,13.09,13.1,953,0.0,1.0
2025-02-06,13.1618,13.1618,13.11,13.13,1810,13.1618,13.1618,13.11,13.13,1810,0.0,1.0
2025-02-07,12.95,13.15,12.945,13.15,9174,12.95,13.15,12.945,13.15,9174,0.0,1.0
2025-02-10,13.0942,13.0942,13.0,13.0,884,13.0942,13.0942,13.0,13.0,884,0.0,1.0
2025-02-11,12.94,13.02,12.94,13.02,4549,12.94,13.02,12.94,13.02,4549,0.0,1.0
2025-02-12,12.9555,12.97,12.89,12.89,3414,12.9555,12.97,12.89,12.89,3414,0.0,1.0
2025-02-13,13.1942,13.1942,13.1942,13.1942,209,13.1942,13.1942,13.1942,13.1942,209,0.0,1.0
2025-02-14,13.1279,13.2033,13.09,13.2033,9651,13.1279,13.2033,13.09,13.2033,9651,0.0,1.0
2025-02-18,13.2248,13.28,13.15,13.15,1647,13.2248,13.28,13.15,13.15,1647,0.0,1.0
2025-02-19,13.2119,13.2119,13.19,13.19,1249,13.2119,13.2119,13.19,13.19,1249,0.0,1.0
2025-02-20,13.12,13.329,13.12,13.329,3440,13.12,13.329,13.12,13.329,3440,0.0,1.0
2025-02-21,12.9224,13.22,12.85,13.15,8495,12.9224,13.22,12.85,13.15,8495,0.0,1.0
2025-02-24,12.8164,12.92,12.8,12.92,22628,12.8164,12.92,12.8,12.92,22628,0.0,1.0
2025-02-25,12.7093,12.8499,12.63,12.8499,5151,12.7093,12.8499,12.63,12.8499,5151,0.0,1.0
2025-02-26,12.795,12.86,12.795,12.83,5812,12.795,12.86,12.795,12.83,5812,0.0,1.0
2025-02-27,12.6303,12.75,12.6292,12.65,2094,12.6303,12.75,12.6292,12.65,2094,0.0,1.0
2025-02-28,12.45,12.5,12.38,12.38,13993,12.45,12.5,12.38,12.38,13993,0.0,1.0
2025-03-03,12.297,12.56,12.297,12.56,5093,12.297,12.56,12.297,12.56,5093,0.0,1.0
2025-03-04,12.3739,12.3739,12.14,12.2,15665,12.3739,12.3739,12.14,12.2,15665,0.0,1.0
2025-03-05,12.7404,12.7404,12.61,12.61,361,12.7404,12.7404,12.61,12.61,361,0.0,1.0
2025-03-06,12.5814,12.75,12.58,12.65,4902,12.5814,12.75,12.58,12.65,4902,0.0,1.0
2025-03-07,12.65,12.65,12.41,12.54,1308,12.65,12.65,12.41,12.54,1308,0.0,1.0
2025-03-10,12.202,12.44,12.109,12.44,3425,12.202,12.44,12.109,12.44,3425,0.0,1.0
2025-03-11,12.324,12.324,12.21,12.21,1522,12.324,12.324,12.21,12.21,1522,0.0,1.0
2025-03-12,12.35,12.46,12.3,12.3,4393,12.35,12.46,12.3,12.3,4393,0.0,1.0
2025-03-13,12.2708,12.31,12.2708,12.31,236,12.2708,12.31,12.2708,12.31,236,0.0,1.0
2025-03-14,12.5061,12.51,12.4,12.4,1345,12.5061,12.51,12.4,12.4,1345,0.0,1.0
2025-03-17,12.7709,12.7709,12.61,12.61,976,12.7709,12.7709,12.61,12.61,976,0.0,1.0
2025-03-18,12.69,12.71,12.68,12.68,4190,12.69,12.71,12.68,12.68,4190,0.0,1.0
2025-03-19,12.9523,12.9523,12.8793,12.8958,1214,12.9523,12.9523,12.8793,12.8958,1214,0.0,1.0
2025-03-20,12.85,12.85,12.81,12.81,1545,12.85,12.85,12.81,12.81,1545,0.0,1.0
2025-03-21,12.9304,12.94,12.85,12.85,6673,12.9304,12.94,12.85,12.85,6673,0.0,1.0
2025-03-24,13.1268,13.16,13.0,13.05,8111,13.1268,13.16,13.0,13.05,8111,0.0,1.0
2025-03-25,13.0879,13.0879,13.0879,13.0879,138,13.0879,13.0879,13.0879,13.0879,138,0.0,1.0
2025-03-26,12.8408,12.915,12.81,12.915,1766,12.8408,12.915,12.81,12.915,1766,0.0,1.0
2025-03-27,12.9808,13.0101,12.98,12.98,4152,12.9808,13.0101,12.98,12.98,4152,0.0,1.0
2025-03-28,12.7365,12.8,12.7,12.8,2853,12.7365,12.8,12.7,12.8,2853,0.0,1.0
2025-03-31,12.5962,12.6092,12.48,12.48,3810,12.5962,12.6092,12.48,12.48,3810,0.0,1.0
2025-04-01,12.6196,12.63,12.58,12.605,3148,12.6196,12.63,12.58,12.605,3148,0.0,1.0
2025-04-02,12.7802,12.7802,12.67,12.67,363,12.7802,12.7802,12.67,12.67,363,0.0,1.0
2025-04-03,12.485,12.55,12.45,12.54,3801,12.485,12.55,12.45,12.54,3801,0.0,1.0
2025-04-04,11.7221,11.9872,11.66,11.9872,9454,11.7221,11.9872,11.66,11.9872,9454,0.0,1.0
2025-04-07,11.71,11.8,11.47,11.47,12030,11.71,11.8,11.47,11.47,12030,0.0,1.0
2025-04-08,11.565,12.1,11.55,11.6,40661,11.565,12.1,11.55,11.6,40661,0.0,1.0
2025-04-09,12.5277,12.5277,11.57,11.65,2101,12.5277,12.5277,11.57,11.65,2101,0.0,1.0
2025-04-10,12.1762,12.215,11.96,12.195,9021,12.1762,12.215,11.96,12.195,9021,0.0,1.0
2025-04-11,12.375,12.4219,12.18,12.18,5268,12.375,12.4219,12.18,12.18,5268,0.0,1.0
2025-04-14,12.5395,12.62,12.48,12.605,4525,12.5395,12.62,12.48,12.605,4525,0.0,1.0
2025-04-15,12.5884,12.69,12.55,12.55,2174,12.5884,12.69,12.55,12.55,2174,0.0,1.0
2025-04-16,12.5766,12.66,12.53,12.63,3691,12.5766,12.66,12.53,12.63,3691,0.0,1.0
2025-04-17,12.8158,12.87,12.75,12.75,3599,12.8158,12.87,12.75,12.75,3599,0.0,1.0
2025-04-21,12.7517,12.9,12.7,12.9,2464,12.7517,12.9,12.7,12.9,2464,0.0,1.0
2025-04-22,13.0161,13.055,12.93,12.93,1343,13.0161,13.055,12.93,12.93,1343,0.0,1.0
2025-04-23,13.1337,13.26,13.1337,13.26,1197,13.1337,13.26,13.1337,13.26,1197,0.0,1.0
2025-04-24,13.4316,13.4316,13.2045,13.2395,1637,13.4316,13.4316,13.2045,13.2395,1637,0.0,1.0
2025-04-25,13.4053,13.4053,13.3,13.3,1084,13.4053,13.4053,13.3,13.3,1084,0.0,1.0
2025-04-28,13.4919,13.4919,13.4,13.4,2132,13.4919,13.4919,13.4,13.4,2132,0.0,1.0
2025-04-29,13.6769,13.6769,13.5,13.53,17701,13.6769,13.6769,13.5,13.53,17701,0.0,1.0
2025-04-30,13.6135,13.6135,13.41,13.56,4991,13.6135,13.6135,13.41,13.56,4991,0.0,1.0
2025-05-01,13.6337,13.69,13.585,13.64,13676,13.6337,13.69,13.585,13.64,13676,0.0,1.0
2025-05-02,13.8018,13.845,13.79,13.8106,3406,13.8018,13.845,13.79,13.8106,3406,0.0,1.0
2025-05-05,13.8822,13.96,13.86,13.86,6208,13.8822,13.96,13.86,13.86,6208,0.0,1.0
2025-05-06,13.76,13.762,13.735,13.762,8314,13.76,13.762,13.735,13.762,8314,0.0,1.0
2025-05-07,13.8354,13.84,13.79,13.79,1835,13.8354,13.84,13.79,13.79,1835,0.0,1.0
2025-05-08,13.6609,13.6609,13.6609,13.6609,173,13.6609,13.6609,13.6609,13.6609,173,0.0,1.0
2025-05-09,13.745,13.745,13.73,13.7328,4245,13.745,13.745,13.73,13.7328,4245,0.0,1.0
2025-05-12,14.0078,14.12,13.93,14.12,3456,14.0078,14.12,13.93,14.12,3456,0.0,1.0
2025-05-13,14.161,14.2,14.1,14.1,2871,14.161,14.2,14.1,14.1,2871,0.0,1.0
2025-05-14,14.285,14.29,14.22,14.22,8325,14.285,14.29,14.22,14.22,8325,0.0,1.0
2025-05-15,14.297,14.31,14.23,14.26,2878,14.297,14.31,14.23,14.26,2878,0.0,1.0
2025-05-16,14.283,14.36,14.26,14.3,8310,14.283,14.36,14.26,14.3,8310,0.0,1.0
2025-05-19,14.2837,14.31,14.26,14.28,4160,14.2837,14.31,14.26,14.28,4160,0.0,1.0
2025-05-20,14.0851,14.1496,14.08,14.1382,2137,14.0851,14.1496,14.08,14.1382,2137,0.0,1.0
2025-05-21,14.0165,14.0165,14.0054,14.0054,513,14.0165,14.0165,14.0054,14.0054,513,0.0,1.0
2025-05-22,14.0162,14.0925,13.9006,13.97,9098,14.0162,14.0925,13.9006,13.97,9098,0.0,1.0
2025-05-23,14.1116,14.15,14.08,14.08,2265,14.1116,14.15,14.08,14.08,2265,0.0,1.0
2025-05-27,14.1775,14.1884,14.1775,14.18,551,14.1775,14.1884,14.1775,14.18,551,0.0,1.0
2025-05-28,14.2348,14.28,14.195,14.21,14893,14.2348,14.28,14.195,14.21,14893,0.0,1.0
2025-05-29,14.2251,14.26,14.16,14.24,18713,14.2251,14.26,14.16,14.24,18713,0.0,1.0
2025-05-30,14.2079,14.2079,14.1,14.19,7242,14.2079,14.2079,14.1,14.19,7242,0.0,1.0
2025-06-02,14.3472,14.3472,14.2,14.23,1965,14.3472,14.3472,14.2,14.23,1965,0.0,1.0
2025-06-03,14.2825,14.3299,14.23,14.23,8977,14.2825,14.3299,14.23,14.23,8977,0.0,1.0
2025-06-04,14.4124,14.47,14.41,14.45,3631,14.4124,14.47,14.41,14.45,3631,0.0,1.0
2025-06-05,14.56,14.6,14.46,14.55,11032,14.56,14.6,14.46,14.55,11032,0.0,1.0
2025-06-06,14.5625,14.66,14.5001,14.66,3012,14.5625,14.66,14.5001,14.66,3012,0.0,1.0
2025-06-09,14.601,14.62,14.56,14.57,2688,14.601,14.62,14.56,14.57,2688,0.0,1.0
2025-06-10,14.447,14.54,14.43,14.53,2523,14.447,14.54,14.43,14.53,2523,0.0,1.0
2025-06-11,14.526,14.5654,14.526,14.55,1088,14.526,14.5654,14.526,14.55,1088,0.0,1.0
2025-06-12,14.364,14.43,14.32,14.35,3884,14.364,14.43,14.32,14.35,3884,0.0,1.0
2025-06-13,14.2187,14.3295,14.18,14.18,1397,14.2187,14.3295,14.18,14.18,1397,0.0,1.0
2025-06-16,14.5685,14.6399,14.48,14.48,6023,14.5685,14.6399,14.48,14.48,6023,0.0,1.0
2025-06-17,14.2346,14.37,14.2346,14.34,4628,14.2346,14.37,14.2346,14.34,4628,0.0,1.0
2025-06-18,14.32,14.4,14.26,14.34,4537,14.32,14.4,14.26,14.34,4537,0.0,1.0
2025-06-20,14.3936,14.53,14.3936,14.44,2289,14.3936,14.53,14.3936,14.44,2289,0.0,1.0
2025-06-23,14.5238,14.525,14.3403,14.3403,1023,14.5238,14.525,14.3403,14.3403,1023,0.0,1.0
2025-06-24,14.946,14.98,14.9,14.9,3837,14.946,14.98,14.9,14.9,3837,0.0,1.0
2025-06-25,14.883,14.94,14.883,14.9,1877,14.883,14.94,14.883,14.9,1877,0.0,1.0
2025-06-26,14.994,15.0,14.8857,14.89,1618,14.994,15.0,14.8857,14.89,1618,0.0,1.0
2025-06-27,15.0774,15.0774,15.02,15.03,1639,15.0774,15.0774,15.02,15.03,1639,0.0,1.0
2025-06-30,15.1655,15.1655,15.0392,15.15,3384,15.1655,15.1655,15.0392,15.15,3384,0.0,1.0
2025-07-01,14.996,15.14,14.93,15.14,5536,14.996,15.14,14.93,15.14,5536,0.0,1.0
2025-07-02,14.8669,14.89,14.86,14.89,607,14.8669,14.89,14.86,14.89,607,0.0,1.0
2025-07-03,14.9233,14.97,14.88,14.88,1804,14.9233,14.97,14.88,14.88,1804,0.0,1.0
2025-07-07,14.89,14.89,14.89,14.89,7178,14.89,14.89,14.89,14.89,7178,0.0,1.0
2025-07-08,14.9185,14.92,14.87,14.9,9789,14.9185,14.92,14.87,14.9,9789,0.0,1.0
2025-07-09,14.97,15.0,14.915,14.95,2606,14.97,15.0,14.915,14.95,2606,0.0,1.0
2025-07-10,14.8377,14.9,14.76,14.9,8128,14.8377,14.9,14.76,14.9,8128,0.0,1.0
2025-07-11,14.6554,14.74,14.6554,14.74,967,14.6554,14.74,14.6554,14.74,967,0.0,1.0
2025-07-14,14.6829,14.7,14.6829,14.7,409,14.6829,14.7,14.6829,14.7,409,0.0,1.0
2025-07-15,14.7625,14.7731,14.7625,14.7731,682,14.7625,14.7731,14.7625,14.7731,682,0.0,1.0
2025-07-16,14.8464,14.8464,14.7,14.74,4076,14.8464,14.8464,14.7,14.74,4076,0.0,1.0
2025-07-17,14.88,14.88,14.8632,14.8632,919,14.88,14.88,14.8632,14.8632,919,0.0,1.0
2025-07-18,14.6955,14.87,14.68,14.87,2301,14.6955,14.87,14.68,14.87,2301,0.0,1.0
2025-07-21,14.6807,14.6825,14.6807,14.6825,550,14.6807,14.6825,14.6807,14.6825,550,0.0,1.0
2025-07-22,14.7666,14.7666,14.7666,14.7666,21,14.7666,14.7666,14.7666,14.7666,21,0.0,1.0
2025-07-23,14.8613,14.8613,14.8613,14.8613,44,14.8613,14.8613,14.8613,14.8613,44,0.0,1.0
2025-07-24,14.701,14.71,14.66,14.71,2508,14.701,14.71,14.66,14.71,2508,0.0,1.0
2025-07-25,14.57,14.59,14.31,14.56,5907,14.57,14.59,14.31,14.56,5907,0.0,1.0
2025-07-28,14.4638,14.52,14.45,14.52,2184,14.4638,14.52,14.45,14.52,2184,0.0,1.0
2025-07-29,14.501,14.501,14.501,14.501,218,14.501,14.501,14.501,14.501,218,0.0,1.0
2025-07-30,14.334,14.47,14.334,14.44,11391,14.334,14.47,14.334,14.44,11391,0.0,1.0
2025-07-31,14.231,14.3375,14.231,14.3375,700,14.231,14.3375,14.231,14.3375,700,0.0,1.0
2025-08-01,14.1378,14.23,14.11,14.11,2324,14.1378,14.23,14.11,14.11,2324,0.0,1.0
2025-08-04,14.2589,14.27,14.2301,14.2402,4296,14.2589,14.27,14.2301,14.2402,4296,0.0,1.0
2025-08-05,14.2178,14.25,14.14,14.18,9259,14.2178,14.25,14.14,14.18,9259,0.0,1.0
2025-08-06,14.1284,14.26,14.07,14.26,3315,14.1284,14.26,14.07,14.26,3315,0.0,1.0
2025-08-07,14.3756,14.39,14.37,14.37,1096,14.3756,14.39,14.37,14.37,1096,0.0,1.0
2025-08-08,14.3513,14.3513,14.3513,14.3513,256,14.3513,14.3513,14.3513,14.3513,256,0.0,1.0
2025-08-11,14.31,14.42,14.31,14.42,1408,14.31,14.42,14.31,14.42,1408,0.0,1.0
2025-08-12,14.6701,14.675,14.4,14.4,2624,14.6701,14.675,14.4,14.4,2624,0.0,1.0
2025-08-13,14.776,14.7801,14.72,14.78,2031,14.776,14.7801,14.72,14.78,2031,0.0,1.0
2025-08-14,14.6438,14.7099,14.61,14.64,4022,14.6438,14.7099,14.61,14.64,4022,0.0,1.0
2025-08-15,14.8581,14.89,14.815,14.89,11118,14.8581,14.89,14.815,14.89,11118,0.0,1.0
2025-08-18,14.9292,14.93,14.87,14.87,4069,14.9292,14.93,14.87,14.87,4069,0.0,1.0
2025-08-19,14.896,15.0008,14.896,14.985,2523,14.896,15.0008,14.896,14.985,2523,0.0,1.0
2025-08-20,14.9236,14.95,14.92,14.93,1630,14.9236,14.95,14.92,14.93,1630,0.0,1.0
2025-08-21,14.88,15.17,14.85,14.9,12538,14.88,15.17,14.85,14.9,12538,0.0,1.0
2025-08-22,15.114,15.12,14.8655,14.91,3909,15.114,15.12,14.8655,14.91,3909,0.0,1.0
2025-08-25,15.06,15.095,15.06,15.095,1700,15.06,15.095,15.06,15.095,1700,0.0,1.0
2025-08-26,14.964,14.964,14.95,14.95,495,14.964,14.964,14.95,14.95,495,0.0,1.0
2025-08-27,14.956,14.956,14.87,14.92,1402,14.956,14.956,14.87,14.92,1402,0.0,1.0
2025-08-28,15.0854,15.17,14.95,14.95,7616,15.0854,15.17,14.95,14.95,7616,0.0,1.0
2025-08-29,14.8866,14.99,14.81,14.93,19949,14.8866,14.99,14.81,14.93,19949,0.0,1.0
2025-09-02,14.81,14.835,14.71,14.82,11416,14.81,14.835,14.71,14.82,11416,0.0,1.0
2025-09-03,14.9093,14.9093,14.81,14.81,7489,14.9093,14.9093,14.81,14.81,7489,0.0,1.0
2025-09-04,15.014,15.014,14.88,14.88,972,15.014,15.014,14.88,14.88,972,0.0,1.0
2025-09-05,15.1082,15.1082,14.96,15.02,4682,15.1082,15.1082,14.96,15.02,4682,0.0,1.0
2025-09-08,15.26,15.26,15.15,15.15,5001,15.26,15.26,15.15,15.15,5001,0.0,1.0
2025-09-09,15.2018,15.2299,15.15,15.15,8391,15.2018,15.2299,15.15,15.15,8391,0.0,1.0
2025-09-10,15.2268,15.2901,15.1701,15.23,6097,15.2268,15.2901,15.1701,15.23,6097,0.0,1.0
2025-09-11,15.3622,15.3904,15.3622,15.39,391,15.3622,15.3904,15.3622,15.39,391,0.0,1.0
2025-09-12,15.4216,15.436,15.36,15.435,7865,15.4216,15.436,15.36,15.435,7865,0.0,1.0
2025-09-15,15.5,15.561,15.4,15.498,21119,15.5,15.561,15.4,15.498,21119,0.0,1.0
2025-09-16,15.5515,15.569,15.44,15.45,4537,15.5515,15.569,15.44,15.45,4537,0.0,1.0
2025-09-17,15.6276,15.66,15.61,15.61,2049,15.6276,15.66,15.61,15.61,2049,0.0,1.0
2025-09-18,15.726,15.74,15.62,15.65,2775,15.726,15.74,15.62,15.65,2775,0.0,1.0
2025-09-19,15.7496,15.84,15.7284,15.8,14139,15.7496,15.84,15.7284,15.8,14139,0.0,1.0
2025-09-22,15.705,15.7165,15.6496,15.6496,646,15.705,15.7165,15.6496,15.6496,646,0.0,1.0
2025-09-23,15.4935,15.7,15.48,15.7,3575,15.4935,15.7,15.48,15.7,3575,0.0,1.0
2025-09-24,15.3529,15.5,15.34,15.5,2639,15.3529,15.5,15.34,15.5,2639,0.0,1.0
2025-09-25,15.306,15.34,15.248,15.248,5257,15.306,15.34,15.248,15.248,5257,0.0,1.0
2025-09-26,15.2011,15.2011,15.115,15.1888,10111,15.2011,15.2011,15.115,15.1888,10111,0.0,1.0
2025-09-29,15.28,15.29,15.27,15.29,904,15.28,15.29,15.27,15.29,904,0.0,1.0
2025-09-30,15.066,15.13,15.02,15.1212,21918,15.066,15.13,15.02,15.1212,21918,0.0,1.0
2025-10-01,14.9135,15.046,14.9135,15.02,3570,14.9135,15.046,14.9135,15.02,3570,0.0,1.0
2025-10-02,14.934,14.9365,14.76,14.88,4861,14.934,14.9365,14.76,14.88,4861,0.0,1.0
2025-10-03,14.9164,15.0,14.91,15.0,5194,14.9164,15.0,14.91,15.0,5194,0.0,1.0
2025-10-06,15.0517,15.0536,14.97,15.03,15212,15.0517,15.0536,14.97,15.03,15212,0.0,1.0
2025-10-07,14.965,15.08,14.965,15.08,20105,14.965,15.08,14.965,15.08,20105,0.0,1.0
2025-10-08,14.994,15.0,14.97,14.995,7827,14.994,15.0,14.97,14.995,7827,0.0,1.0
2025-10-09,14.961,15.01,14.9165,15.01,2637,14.961,15.01,14.9165,15.01,2637,0.0,1.0
2025-10-10,14.671,15.03,14.671,15.03,3431,14.671,15.03,14.671,15.03,3431,0.0,1.0
2025-10-13,14.8531,14.8531,14.78,14.791,2571,14.8531,14.8531,14.78,14.791,2571,0.0,1.0
2025-10-14,14.7355,14.7901,14.72,14.755,7281,14.7355,14.7901,14.72,14.755,7281,0.0,1.0
2025-10-15,14.759,14.957,14.759,14.9185,1965,14.759,14.957,14.759,14.9185,1965,0.0,1.0
2025-10-16,14.6661,14.94,14.64,14.94,6612,14.6661,14.94,14.64,14.94,6612,0.0,1.0
2025-10-17,14.656,14.6665,14.62,14.62,3131,14.656,14.6665,14.62,14.62,3131,0.0,1.0
2025-10-20,14.882,14.882,14.82,14.82,689,14.882,14.882,14.82,14.82,689,0.0,1.0
2025-10-21,14.84,14.91,14.84,14.91,1200,14.84,14.91,14.84,14.91,1200,0.0,1.0
2025-10-22,14.7934,14.7934,14.76,14.76,575,14.7934,14.7934,14.76,14.76,575,0.0,1.0
2025-10-23,14.8377,14.87,14.76,14.76,1386,14.8377,14.87,14.76,14.76,1386,0.0,1.0
2025-10-24,14.837,14.88,14.83,14.83,1023,14.837,14.88,14.83,14.83,1023,0.0,1.0
2025-10-27,15.08,15.11,15.05,15.0943,3156,15.08,15.11,15.05,15.0943,3156,0.0,1.0
2025-10-28,15.0217,15.06,15.02,15.05,2581,15.0217,15.06,15.02,15.05,2581,0.0,1.0
2025-10-29,15.0529,15.15,15.0301,15.11,2466,15.0529,15.15,15.0301,15.11,2466,0.0,1.0
2025-10-30,14.9728,15.0497,14.94,14.94,1658,14.9728,15.0497,14.94,14.94,1658,0.0,1.0
2025-10-31,14.941,14.941,14.91,14.91,2379,14.941,14.941,14.91,14.91,2379,0.0,1.0
2025-11-03,14.936,14.99,14.92,14.99,4423,14.936,14.99,14.92,14.99,4423,0.0,1.0
2025-11-04,14.744,14.82,14.72,14.82,816,14.744,14.82,14.72,14.82,816,0.0,1.0
2025-11-05,14.8947,14.95,14.76,14.77,5899,14.8947,14.95,14.76,14.77,5899,0.0,1.0
2025-11-06,14.5297,14.76,14.5297,14.76,792,14.5297,14.76,14.5297,14.76,792,0.0,1.0
2025-11-07,14.4315,14.4315,14.32,14.41,15130,14.4315,14.4315,14.32,14.41,15130,0.0,1.0
2025-11-10,14.6461,14.6461,14.61,14.61,246,14.6461,14.6461,14.61,14.61,246,0.0,1.0
2025-11-11,14.7457,14.7553,14.69,14.69,11937,14.7457,14.7553,14.69,14.69,11937,0.0,1.0
2025-11-12,14.617,14.72,14.6,14.72,5845,14.617,14.72,14.6,14.72,5845,0.0,1.0
2025-11-13,14.2796,14.49,14.25,14.46,4147,14.2796,14.49,14.25,14.46,4147,0.0,1.0
2025-11-14,14.346,14.425,14.26,14.26,8222,14.346,14.425,14.26,14.26,8222,0.0,1.0
2025-11-17,14.2592,14.34,14.2592,14.34,4634,14.2592,14.34,14.2592,14.34,4634,0.0,1.0
2025-11-18,14.19,14.19,14.19,14.19,22,14.19,14.19,14.19,14.19,22,0.0,1.0
2025-11-19,14.1778,14.1778,14.12,14.16,8100,14.1778,14.1778,14.12,14.16,8100,0.0,1.0
2025-11-20,13.8306,14.305,13.8306,14.305,1115,13.8306,14.305,13.8306,14.305,1115,0.0,1.0
2025-11-21,13.8831,13.8831,13.76,13.81,2325,13.8831,13.8831,13.76,13.81,2325,0.0,1.0
2025-11-24,14.029,14.0335,13.98,14.01,5696,14.029,14.0335,13.98,14.01,5696,0.0,1.0
2025-11-25,14.139,14.139,14.02,14.02,4857,14.139,14.139,14.02,14.02,4857,0.0,1.0
2025-11-26,14.3288,14.34,14.25,14.25,9698,14.3288,14.34,14.25,14.25,9698,0.0,1.0