date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-05-23,12.7365,12.82,12.67,12.67,6428,11.4970278259814,11.5724018944829,11.4369993762167,11.4369993762167,7120.99015842918,0.0,1.0
2022-05-24,12.7338,12.81,12.7338,12.81,387,11.4945905806526,11.5633750599318,11.4945905806526,11.5633750599318,428.721716134427,0.0,1.0
2022-05-25,12.8634,12.8634,12.68,12.75,7031,11.6115783564346,11.6115783564346,11.4460262107678,11.5092140526254,7788.99841380142,0.0,1.0
2022-05-26,13.046,13.1,13.046,13.1,3481,11.7764083553373,11.8251532619131,11.7764083553373,11.8251532619131,3856.27982910578,0.0,1.0
2022-05-27,13.2924,13.2924,13.2924,13.2924,61,11.9988295586759,11.9988295586759,11.9988295586759,11.9988295586759,67.5762911736433,0.0,1.0
2022-05-31,13.195,13.215,13.19,13.19,1067,11.9109081901484,11.9289618592505,11.9063947728728,11.9063947728728,1182.03119151274,0.0,1.0
2022-06-01,13.1483,13.3,13.1483,13.195,2834,11.8687528727948,12.0056899529347,11.8687528727948,11.9109081901484,3139.52801944436,0.0,1.0
2022-06-02,13.2638,13.2638,13.0902,13.0902,1200,11.9730128118598,11.9730128118598,11.8163069640531,11.8163069640531,1329.36966243233,0.0,1.0
2022-06-03,13.1715,13.1715,13.14,13.14,591,11.8896951289533,11.8896951289533,11.8612606001174,11.8612606001174,654.714558747924,0.0,1.0
2022-06-06,13.1632,13.18,13.15,13.18,4872,11.8822028562759,11.8973679383218,11.8702874346685,11.8973679383218,5397.24082947527,0.0,1.0
2022-06-07,13.2932,13.2932,13.17,13.17,247,11.99955170544,11.99955170544,11.8883411037707,11.8883411037707,273.628588850654,0.0,1.0
2022-06-08,13.141,13.24,13.141,13.24,1670,11.8621632835725,11.9515289456282,11.8621632835725,11.9515289456282,1850.039446885,0.0,1.0
2022-06-09,12.904,13.14,12.904,13.14,2024,11.648227304712,11.8612606001174,11.648227304712,11.8612606001174,2242.20349730252,0.0,1.0
2022-06-10,12.6127,12.67,12.6127,12.67,4237,11.3852756142391,11.4369993762167,11.3852756142391,11.4369993762167,4693.78271643813,0.0,1.0
2022-06-13,12.1656,12.55,12.1656,12.55,3105,10.9816858414603,11.3286773616038,10.9816858414603,11.3286773616038,3439.74400154366,0.0,1.0
2022-06-14,12.1584,12.1584,12.1584,12.1584,397,10.9751865205836,10.9751865205836,10.9751865205836,10.9751865205836,439.799796654694,0.0,1.0
2022-06-15,12.2235,12.32,12.2235,12.32,2526,11.0339512135111,11.121060166929,11.0339512135111,11.121060166929,2798.32313942005,0.0,1.0
2022-06-16,11.8438,12.13,11.8438,12.13,3557,10.6912023056066,10.9495503104585,10.6912023056066,10.9495503104585,3940.47324105983,0.0,1.0
2022-06-17,11.8463,11.88,11.8463,11.88,492,10.6934590142444,10.7238794466815,10.6934590142444,10.7238794466815,545.041561597254,0.0,1.0
2022-06-21,12.0623,12.11,11.84,11.84,1533,10.8884386405477,10.9314966413563,10.6877721084772,10.6877721084772,1698.2697437573,0.0,1.0
2022-06-22,11.9494,11.9494,11.9494,11.9494,104,10.786525678466,10.786525678466,10.786525678466,10.786525678466,115.212037410802,0.0,1.0
2022-06-23,11.9607,11.98,11.9607,11.9718,3820,10.7967260015087,10.8141477921923,10.7967260015087,10.8067457878604,4231.82675874292,0.0,1.0
2022-06-24,12.2406,12.2406,12.22,12.22,482,11.0493871005934,11.0493871005934,11.0307918214182,11.0307918214182,533.963481076986,0.0,1.0
2022-06-27,12.2822,12.2822,12.2822,12.2822,152,11.0869387323259,11.0869387323259,11.0869387323259,11.0869387323259,168.386823908095,0.0,1.0
2022-06-28,12.1497,12.37,12.1497,12.34,1819,10.9673331745241,11.1661943396844,10.9673331745241,11.1391138360311,2015.10284663701,0.0,1.0
2022-06-29,12.1633,12.1872,12.162,12.162,1700,10.9796096695136,11.0011838040907,10.9784361810219,10.9784361810219,1883.2736884458,0.0,1.0
2022-06-30,11.9675,12.15,11.9675,12.15,3489,10.8028642490035,10.9676039795606,10.8028642490035,10.9676039795606,3865.14229352198,0.0,1.0
2022-07-01,12.0955,12.0955,12.0955,12.0955,0,10.9184077312573,10.9184077312573,10.9184077312573,10.9184077312573,0,0.0,1.0
2022-07-05,12.0133,12.03,11.96,12.03,529,10.8442071512474,10.8592819649477,10.7960941230902,10.8592819649477,586.030459522251,0.0,1.0
2022-07-06,12.0265,12.05,12.02,12.03,1100,10.8561225728548,10.8773356340499,10.8502551303966,10.8592819649477,1218.58885722964,0.0,1.0
2022-07-07,12.1985,12.22,12.08,12.08,3400,11.0113841271334,11.0307918214182,10.9044161377031,10.9044161377031,3766.54737689159,0.0,1.0
2022-07-08,12.1934,12.3,12.153,12.3,13234,11.0067804415123,11.1030064978268,10.970312029926,11.1030064978268,14660.7317605246,0.0,1.0
2022-07-11,12.0966,12.12,12.0966,12.12,1425,10.9194006830579,10.9405234759074,10.9194006830579,10.9405234759074,1578.62647413839,0.0,1.0
2022-07-12,12.05,12.165,12.02,12.165,2316,10.8773356340499,10.9811442313873,10.8502551303966,10.9811442313873,2565.68344849438,0.0,1.0
2022-07-13,12.0051,12.1,11.95,12.0,925,10.8368051469155,10.9224698068053,10.7870672885391,10.8322014612945,1024.72244812492,0.0,1.0
2022-07-14,11.9559,11.98,11.81,11.91,5011,10.7923931209242,10.8141477921923,10.660691604824,10.7509599503348,5551.226148707,0.0,1.0
2022-07-15,12.1182,12.1182,12.0,12.0,4453,10.9388986456882,10.9388986456882,10.8322014612945,10.8322014612945,4933.06925567597,0.0,1.0
2022-07-18,12.0451,12.2399,12.0451,12.18,1535,10.8729124851198,11.0487552221748,10.8729124851198,10.9946844832139,1700.48535986136,0.0,1.0
2022-07-19,12.2888,12.2888,12.22,12.22,1678,11.0928964431296,11.0928964431296,11.0307918214182,11.0307918214182,1858.90191130121,0.0,1.0
2022-07-20,12.3022,12.34,12.3022,12.34,1200,11.1049924014281,11.1391138360311,11.1049924014281,11.1391138360311,1329.36966243232,0.0,1.0
2022-07-21,12.3431,12.3431,12.305,12.33,2640,11.141912154742,11.141912154742,11.1075199151024,11.1300870014801,2924.61325735112,0.0,1.0
2022-07-22,12.2758,12.35,12.2758,12.34,17307,11.0811615582132,11.1481406705822,11.0811615582132,11.1391138360311,19172.8339564303,0.0,1.0
2022-07-25,12.3437,12.3437,12.3437,12.3437,6,11.142453764815,11.142453764815,11.142453764815,11.142453764815,6.64684831216167,0.0,1.0
2022-07-26,12.2811,12.32,12.28,12.32,1060,11.0859457805253,11.121060166929,11.0849528287247,11.121060166929,1174.27653514856,0.0,1.0
2022-07-27,12.4615,12.48,12.46,12.46,615,11.2487898758267,11.2654895197462,11.2474358506441,11.2474358506441,681.301951996571,0.0,1.0
2022-07-28,12.5494,12.58,12.42,12.43,2101,11.3281357515307,11.355757865257,11.2113285124398,11.2203553469908,2327.50471730861,0.0,1.0
2022-07-29,12.68,12.7,12.58,12.58,4757,11.4460262107678,11.46407987987,11.355757865257,11.355757865257,5269.84290349216,0.0,1.0
2022-08-01,12.6221,12.67,12.6221,12.63,2315,11.3937608387171,11.4369993762167,11.3937608387171,11.4008920380124,2564.57564044236,0.0,1.0
2022-08-02,12.5253,12.585,12.5253,12.585,305,11.3063810802626,11.3602712825326,11.3063810802626,11.3602712825326,337.881455868218,0.0,1.0
2022-08-03,12.6611,12.67,12.63,12.63,2336,11.4289654934663,11.4369993762167,11.4008920380124,11.4008920380124,2587.83960953493,0.0,1.0
2022-08-04,12.5618,12.65,12.5618,12.65,4349,11.3393290263741,11.4189457071146,11.3393290263741,11.4189457071146,4817.85721826515,0.0,1.0
2022-08-05,12.6,12.6,12.5299,12.53,1013,11.3738115343592,11.3738115343592,11.3105334241561,11.3106236925016,1122.20955670329,0.0,1.0
2022-08-08,12.64,12.65,12.61,12.65,1351,11.4099188725635,11.4189457071146,11.3828383689103,11.4189457071146,1496.6486782884,0.0,1.0
2022-08-09,12.61,12.63,12.61,12.62,10148,11.3828383689103,11.4008920380124,11.3828383689103,11.3918652034613,11242.0361119694,0.0,1.0
2022-08-10,12.83,14.97,12.794,13.62,2600,11.581428729034,13.5131713229648,11.5489321246501,12.2945486585692,2880.30093527005,0.0,1.0
2022-08-11,12.89,12.98,12.89,12.94,9961,11.6355897363405,11.7168312473002,11.6355897363405,11.6807239090959,11034.8760062403,0.0,1.0
2022-08-12,13.0754,13.1,12.95,12.97,2740,11.8029472489175,11.8251532619131,11.6897507436469,11.7078044127491,3035.39406255381,0.0,1.0
2022-08-15,13.0846,13.12,13.05,13.11,3371,11.8112519367045,11.8432069310153,11.7800190891577,11.8341800964642,3734.42094338281,0.0,1.0
2022-08-16,13.1513,13.1513,13.1399,13.1399,555,11.8714609231602,11.8714609231602,11.8611703317719,11.8611703317719,614.83346887495,0.0,1.0
2022-08-17,13.0844,13.11,13.0844,13.11,10506,11.8110714000134,11.8341800964642,11.8110714000134,11.8341800964642,11638.6313945951,0.0,1.0
2022-08-18,13.1506,13.19,13.1506,13.16,1510,11.8708290447416,11.9063947728728,11.8708290447416,11.8793142692196,1672.79015856068,0.0,1.0
2022-08-19,13.0435,13.1047,13.0435,13.0999,452,11.7741516466995,11.8293958741521,11.7741516466995,11.8250629935676,500.729239516178,0.0,1.0
2022-08-22,12.8123,13.04,12.79,13.04,22995,11.5654512318786,11.7709922546067,11.5453213908297,11.7709922546067,25474.0461563595,0.0,1.0
2022-08-23,12.7976,12.87,12.7806,12.87,30675,11.5521817850885,11.6175360672383,11.5368361663517,11.6175360672383,33982.0119959264,0.0,1.0
2022-08-24,12.7886,12.82,12.761,12.7899,6306,11.5440576339925,11.5724018944829,11.5191435706316,11.5452311224842,6985.83757608191,0.0,1.0
2022-08-25,12.9642,12.97,12.8792,12.8865,5910,11.7025688487095,11.7078044127491,11.6258407550253,11.6324303442476,6547.1455874792,0.0,1.0
2022-08-26,12.5896,14.0,12.5896,14.0,8228,11.3644236264261,12.6375683715102,11.3644236264261,12.6375683715102,9115.04465207764,0.0,1.0
2022-08-29,12.5198,12.7,12.4911,12.7,6179,11.3014163212595,11.46407987987,11.2755093060979,11.46407987987,6845.14595347449,0.0,1.0
2022-08-30,12.4,12.88,12.37,12.88,12957,11.1932748433376,11.6265629017894,11.1661943396844,11.6265629017894,14353.8689301131,0.0,1.0
2022-08-31,12.2907,12.4,12.2907,12.3999,1754,11.0946115416943,11.1932748433376,11.0946115416943,11.1931845749921,1943.09532325526,0.0,1.0
2022-09-01,12.2713,12.2713,12.18,12.18,1994,11.0770994826652,11.0770994826652,10.9946844832139,10.9946844832139,2208.96925574173,0.0,1.0
2022-09-02,12.2645,12.478,12.2645,12.478,5648,11.0709612351705,11.263684152836,11.0709612351705,11.263684152836,6256.89987784816,0.0,1.0
2022-09-06,12.1717,12.21,12.1717,12.21,3742,10.9871922105365,11.0217649868671,10.9871922105365,11.0217649868671,4145.41773068481,0.0,1.0
2022-09-07,12.3428,12.39,12.23,12.23,5955,11.1416413497054,11.1842480087865,11.0398186559693,11.0398186559693,6596.99694982046,0.0,1.0
2022-09-08,12.4522,12.4522,12.4522,12.4522,102,11.2403949196942,11.2403949196942,11.2403949196942,11.2403949196942,112.996421306748,0.0,1.0
2022-09-09,12.6093,12.6093,12.6093,12.6093,101,11.3822064904917,11.3822064904917,11.3822064904917,11.3822064904917,111.888613254721,0.0,1.0
2022-09-12,12.7494,12.76,12.65,12.65,1605,11.5086724425523,11.5182408871764,11.4189457071146,11.4189457071146,1778.03192350324,0.0,1.0
2022-09-13,12.3006,12.5697,12.3006,12.5697,5463,11.1035481078999,11.3464602256694,11.1035481078999,11.3464602256694,6051.95538822317,0.0,1.0
2022-09-14,12.2977,12.38,12.25,12.3371,5332,11.1009303258801,11.1752211742355,11.0578723250714,11.1364960540113,5906.83253340764,0.0,1.0
2022-09-15,12.2108,12.29,12.2,12.29,427,11.0224871336312,11.0939796632757,11.012738152316,11.0939796632757,473.034038215504,0.0,1.0
2022-09-16,12.1186,12.1186,11.98,12.01,34878,10.9392597190703,10.9392597190703,10.8141477921923,10.8412282958455,38638.1292385955,0.0,1.0
2022-09-19,12.1999,12.22,12.04,12.22,4361,11.0126478839705,11.0307918214182,10.8683087994988,11.0307918214182,4831.1509148895,0.0,1.0
2022-09-20,12.0525,12.0525,12.0341,12.0466,2035,10.8795923426876,10.8795923426876,10.8629829671136,10.8742665103025,2254.38938587483,0.0,1.0
2022-09-21,11.9324,12.16,11.9324,12.11,564,10.7711800597292,10.9766308141117,10.7711800597292,10.9314966413563,624.803741343193,0.0,1.0
2022-09-22,11.7909,11.834,11.78,11.834,1410,10.6434503508314,10.6823560077466,10.6336111011707,10.6823560077466,1562.00935335799,0.0,1.0
2022-09-23,11.5727,11.6187,11.57,11.59,2275,10.4464848209269,10.4880082598618,10.4440475755981,10.4621012447002,2520.26331836128,0.0,1.0
2022-09-26,11.4386,11.538,11.38,11.4,4578,10.3254349695969,10.4151617050346,10.2725377191276,10.2905913882297,5071.54526217934,0.0,1.0
2022-09-27,11.4173,11.62,11.3966,11.62,2833,10.3062078120031,10.4891817483535,10.2875222644824,10.4891817483535,3138.42021139232,0.0,1.0
2022-09-28,11.6581,11.6581,11.31,11.31,2438,10.5235739879931,10.5235739879931,10.20934987727,10.20934987727,2700.83603084168,0.0,1.0
2022-09-29,11.4502,11.58,11.36,11.58,1394,10.3359060976762,10.4530744101492,10.2544840500254,10.4530744101492,1544.28442452555,0.0,1.0
2022-09-30,11.2896,11.38,11.2896,11.38,792,10.1909351347858,10.2725377191276,10.1909351347858,10.2725377191276,877.38397720534,0.0,1.0
2022-10-03,11.5936,11.5936,11.32,11.32,4605,10.4653509051386,10.4653509051386,10.2183767118211,10.2183767118211,5101.45607958407,0.0,1.0
2022-10-04,11.9632,11.9632,11.9632,11.9632,35,10.7989827101465,10.7989827101465,10.7989827101465,10.7989827101465,38.7732818209429,0.0,1.0
2022-10-05,11.9606,12.01,11.82,11.9,3718,10.7966357331632,10.8412282958455,10.669718439375,10.7419331157837,4118.83033743617,0.0,1.0
2022-10-06,11.8502,11.94,11.85,11.89,644,10.6969794797193,10.778040453988,10.6967989430283,10.7329062812326,713.42838550535,0.0,1.0
2022-10-07,11.5515,11.76,11.54,11.76,3500,10.4273479316786,10.6155574320686,10.4169670719448,10.6155574320686,3877.32818209429,0.0,1.0
2022-10-10,11.4756,11.55,11.4756,11.55,526,10.3588342574359,10.4259939064959,10.3588342574359,10.4259939064959,582.707035366171,0.0,1.0
2022-10-11,11.4228,11.5174,11.4,11.41,7378,10.3111725710062,10.3965664258594,10.2905913882297,10.2996182227808,8173.40780785477,0.0,1.0
2022-10-12,11.4102,11.47,11.4102,11.47,535,10.2997987594718,10.3537792300873,10.2997987594718,10.3537792300873,592.677307834416,0.0,1.0
2022-10-13,11.7046,11.7046,11.62,11.62,2670,10.5655487686556,10.5655487686556,10.4891817483535,10.4891817483535,2957.84749891193,0.0,1.0
2022-10-14,11.4334,11.4908,11.4334,11.4908,335,10.3207410156303,10.3725550459535,10.3207410156303,10.3725550459535,371.115697429027,0.0,1.0
2022-10-17,11.6802,11.7,11.67,11.67,6131,10.543523292351,10.5613964247621,10.5343159211089,10.5343159211089,6791.97116697715,0.0,1.0
2022-10-18,11.7727,11.8665,11.72,11.8665,2031,10.6270215119484,10.7116932200376,10.5794500938643,10.7116932200376,2249.95815366673,0.0,1.0
2022-10-19,11.925,11.925,11.925,11.925,77,10.7645002021614,10.7645002021614,10.7645002021614,10.7645002021614,85.3012200060742,0.0,1.0
2022-10-20,11.5807,11.7427,11.5734,11.7427,9386,10.4537062885677,10.5999410082952,10.4471166993454,10.5999410082952,10397.8863763249,0.0,1.0
2022-10-21,11.819,11.819,11.57,11.57,3954,10.6688157559199,10.6688157559199,10.4440475755981,10.4440475755981,4380.27303771454,0.0,1.0
2022-10-24,11.964,12.0,11.964,12.0,2311,10.7997048569106,10.8322014612945,10.7997048569106,10.8322014612945,2560.14440823426,0.0,1.0
2022-10-25,12.0999,12.11,12.085,12.11,2109,10.9223795384597,10.9314966413563,10.9089295549786,10.9314966413563,2336.36718172483,0.0,1.0
2022-10-26,12.1402,12.28,12.1402,12.28,524,10.9587576817006,11.0849528287247,10.9587576817006,11.0849528287247,580.491419262116,0.0,1.0
2022-10-27,12.1047,12.24,12.1047,12.24,5987,10.9267124190443,11.0488454905204,10.9267124190443,11.0488454905204,6632.44680748527,0.0,1.0
2022-10-28,12.429,12.429,12.365,12.365,1187,11.2194526635357,11.2194526635357,11.1616809224088,11.1616809224088,1314.96815775598,0.0,1.0
2022-10-31,12.3547,12.4,12.34,12.35,2964,11.1523832828212,11.1932748433376,11.1391138360311,11.1481406705822,3283.54306620786,0.0,1.0
2022-11-01,12.3511,12.37,12.3511,12.37,2159,11.1491336223828,11.1661943396844,11.1491336223828,11.1661943396844,2391.75758432617,0.0,1.0
2022-11-02,12.1072,12.29,12.1,12.29,3556,10.928969127682,11.0939796632757,10.9224698068053,11.0939796632757,3939.36543300781,0.0,1.0
2022-11-03,12.09,12.14,12.09,12.13,1205,10.9134429722542,10.9585771450096,10.9134429722542,10.9495503104585,1334.90870269246,0.0,1.0
2022-11-04,12.2017,12.21,12.11,12.11,960,11.0142727141897,11.0217649868671,10.9314966413563,10.9314966413563,1063.49572994587,0.0,1.0
2022-11-07,12.3254,12.36,12.2349,12.2349,17666,11.1259346575866,11.1571675051333,11.0442418048993,11.0442418048993,19570.5370471079,0.0,1.0
2022-11-08,12.4577,12.5,12.4577,12.5,496,11.2453596786973,11.2835431888484,11.2453596786973,11.2835431888484,549.472793805364,0.0,1.0
2022-11-09,12.1762,12.34,12.1762,12.34,8440,10.9912542860845,11.1391138360311,10.9912542860845,11.1391138360311,9349.89995910736,0.0,1.0
2022-11-10,12.75,12.75,12.23,12.23,13978,11.5092140526254,11.5092140526254,11.0398186559693,11.0398186559693,15484.9409512325,0.0,1.0
2022-11-11,12.8,12.83,12.8,12.83,722,11.5543482253808,11.581428729034,11.5543482253808,11.581428729034,799.837413563449,0.0,1.0
2022-11-14,12.69,12.81,12.69,12.77,6879,11.4550530453189,11.5633750599318,11.4550530453189,11.5272677217275,7620.61158989332,0.0,1.0
2022-11-15,12.7474,12.7899,12.71,12.71,2458,11.5068670756421,11.5452311224842,11.4731067144211,11.4731067144211,2722.99219188222,0.0,1.0
2022-11-16,12.6483,12.68,12.6483,12.68,691,11.4174111452409,11.4460262107678,11.4174111452409,11.4460262107678,765.495363950616,0.0,1.0
2022-11-17,12.6537,12.68,12.55,12.68,7221,11.4222856358985,11.4460262107678,11.3286773616038,11.4460262107678,7999.48194368652,0.0,1.0
2022-11-18,12.74,12.78,12.705,12.705,6750,11.5001872180743,11.5362945562786,11.4685932971455,11.4685932971455,7477.70435118184,0.0,1.0
2022-11-21,12.733,12.75,12.705,12.7297,774,11.4938684338885,11.5092140526254,11.4685932971455,11.4908895784867,857.443432268855,0.0,1.0
2022-11-22,12.88,12.88,12.83,12.8401,3954,11.6265629017894,11.6265629017894,11.581428729034,11.5905458319306,4380.27303771452,0.0,1.0
2022-11-23,12.89,12.96,12.89,12.96,2794,11.6355897363405,11.698777578198,11.6355897363405,11.698777578198,3095.21569736326,0.0,1.0
2022-11-25,12.9414,12.98,12.9414,12.98,5746,11.681987665933,11.7168312473002,11.681987665933,11.7168312473002,6365.46506694681,0.0,1.0
2022-11-28,12.7566,12.91,12.7566,12.91,6938,11.5151717634291,11.6536434054426,11.5151717634291,11.6536434054426,7685.9722649629,0.0,1.0
2022-11-29,12.7983,12.815,12.7983,12.815,1310,11.5528136635071,11.5678884772074,11.5528136635071,11.5678884772074,1451.22854815529,0.0,1.0
2022-11-30,13.0874,13.0874,12.75,12.8,2671,11.8137794503788,11.8137794503788,11.5092140526254,11.5543482253808,2958.95530696395,0.0,1.0
2022-12-01,13.0649,13.0917,13.05,13.07,7794,11.7934690726388,11.8176609892357,11.7800190891577,11.7980727582599,8634.255957498,0.0,1.0
2022-12-02,13.0175,13.0175,12.97,12.99,564318,11.7506818768667,11.7506818768667,11.7078044127491,11.7258580818513,625156.02430374,0.0,1.0
2022-12-05,12.7945,12.84,12.7898,12.84,10947,11.5493834663777,11.5904555635851,11.5451408541387,11.5904555635851,12127.1747455389,0.0,1.0
2022-12-06,12.69,12.8199,12.63,12.8199,2929,11.4550530453189,11.5723116261374,11.4008920380124,11.5723116261374,3244.76978438691,0.0,1.0
2022-12-07,12.69,12.72,12.64,12.72,4069,11.4550530453189,11.4821335489721,11.4099188725635,11.4821335489721,4507.67096369762,0.0,1.0
2022-12-08,12.7401,12.81,12.71,12.761,3071,11.5002774864198,11.5633750599318,11.4731067144211,11.5191435706316,3402.07852777473,0.0,1.0
2022-12-09,12.655,12.82,12.655,12.82,3864,11.4234591243901,11.5724018944829,11.4234591243901,11.5724018944829,4280.57031303211,0.0,1.0
2022-12-12,12.793,12.793,12.664,12.664,1143,11.548029441195,11.548029441195,11.4315832754861,11.4315832754861,1266.22460346679,0.0,1.0
2022-12-13,12.8816,15.2,12.82,13.83,9183,11.6280071953176,13.7207885176397,11.5724018944829,12.4841121841419,10173.0013417634,0.0,1.0
2022-12-14,12.8692,12.99,12.795,12.98,4053,11.6168139204742,11.7258580818513,11.5498348081052,11.7168312473002,4489.9460348652,0.0,1.0
2022-12-15,12.5685,12.66,12.54,12.66,940,11.3453770055233,11.4279725416657,11.3196505270527,11.4279725416657,1041.33956890532,0.0,1.0
2022-12-16,12.4726,12.4726,12.4099,12.43,2429,11.2588096621784,11.2588096621784,11.2022114095432,11.2203553469908,2690.86575837345,0.0,1.0
2022-12-19,12.3504,12.4,12.32,12.39,2523,11.1485017439643,11.1932748433376,11.121060166929,11.1842480087865,2794.99971526396,0.0,1.0
2022-12-20,12.3726,12.42,12.335,12.36,5046,11.1685413166677,11.2113285124398,11.1346004187556,11.1571675051333,5589.99943052792,0.0,1.0
2022-12-21,11.88,11.93,11.87,11.87,12747,11.3524720974804,11.4002518622005,11.3429161445364,11.3429161445364,13339.3289760747,0.69636,1.0
2022-12-22,11.7622,11.88,11.61,11.88,1085,11.2399029718,11.3524720974804,11.0944613679922,11.3524720974804,1135.41789746929,0.0,1.0
2022-12-23,11.8461,11.85,11.74,11.74,9712,11.3200774170003,11.3238042386484,11.2186887562643,11.2186887562643,10163.2982674854,0.0,1.0
2022-12-27,11.8716,11.92,11.841,11.841,7879,11.3444450970075,11.3906959092565,11.3152038809988,11.3152038809988,8245.12222503272,0.0,1.0
2022-12-28,11.7238,12.27,11.7238,11.7995,111169,11.203208112495,11.7251542622967,11.203208112495,11.2755466762812,116334.813127893,0.0,1.0
2022-12-29,11.8783,11.91,11.865,11.9,22090,11.35084758548,11.3811399563125,11.3381381680644,11.3715840033685,23116.4805116097,0.0,1.0
2022-12-30,11.8362,11.8399,11.7435,11.8399,10594,11.3106170235857,11.314152726175,11.2220333397947,11.314152726175,11086.2831389766,0.0,1.0
2023-01-03,11.7487,11.9,11.68,11.9,11529,11.2270024353256,11.3715840033685,11.1613530386003,11.3715840033685,12064.7308202059,0.0,1.0
2023-01-04,11.8105,11.89,11.74,11.8,26808,11.2860582245196,11.3620280504244,11.2186887562643,11.2760244739284,28053.7170464117,0.0,1.0
2023-01-05,11.74,11.7819,11.71,11.78,9189,11.2186887562643,11.2587281990997,11.1900208974323,11.2569125680404,9615.99544686205,0.0,1.0
2023-01-06,12.0399,12.065,11.82,11.82,13577,11.5052717850551,11.5292572269446,11.2951363798164,11.2951363798164,14207.897505936,0.0,1.0
2023-01-09,11.9704,12.41,11.97,12.16,22220,11.4388579120943,11.8589376035128,11.4384756739765,11.6200387799126,23252.5213656843,0.0,1.0
2023-01-10,12.0396,12.0396,11.92,11.9654,15417,11.5049851064668,11.5049851064668,11.3906959092565,11.4340799356223,16133.3988251466,0.0,1.0
2023-01-11,12.1589,12.16,12.06,12.0843,14975,11.6189876250888,11.6200387799126,11.5244792504726,11.5477002161265,15670.8599212927,0.0,1.0
2023-01-12,12.1857,12.21,12.1099,12.1099,433839,11.6445975789787,11.6678185446327,11.5721634556632,11.5721634556632,453998.677622286,0.0,1.0
2023-01-13,12.2457,12.26,12.14,12.14,44641,11.7019332966428,11.7155983093527,11.6009268740246,11.6009268740246,46715.3828211303,0.0,1.0
2023-01-17,12.1889,12.3,12.17,12.27,22722,11.6476554839208,11.7538221211287,11.6295947328566,11.7251542622967,23777.8483560343,0.0,1.0
2023-01-18,11.9838,12.24,11.98,12.24,48724,11.4516628890392,11.6964864034647,11.4480316269205,11.6964864034647,50988.1121071832,0.0,1.0
2023-01-19,11.85,11.93,11.84,11.91,39480,11.3238042386484,11.4002518622005,11.3142482857044,11.3811399563125,41314.5609143664,0.0,1.0
2023-01-20,11.97,11.97,11.88,11.89,3482,11.4384756739765,11.4384756739765,11.3524720974804,11.3620280504244,3643.80195298439,0.0,1.0
2023-01-23,12.09,12.13,12.05,12.07,30594,11.5531471093046,11.5913709210806,11.5149232975286,11.5340352034166,32015.6453043091,0.0,1.0
2023-01-24,12.0951,12.12,12.03,12.03,28265,11.558020645306,11.5818149681366,11.4958113916405,11.4958113916405,29578.4210801562,0.0,1.0
2023-01-25,12.0975,12.11,11.957,12.03,32390,11.5603140740126,11.5722590151926,11.4260529351493,11.4958113916405,33895.102026756,0.0,1.0
2023-01-26,12.1789,12.18,12.08,12.14,19955,11.6380995309768,11.6391506858007,11.5435911563606,11.6009268740246,20882.2711004605,0.0,1.0
2023-01-27,12.17,12.22,12.14,12.2,18053,11.6295947328566,11.6773744975767,11.6009268740246,11.6582625916887,18891.8887585375,0.0,1.0
2023-01-30,12.0595,12.16,12.0499,12.13,33644,11.5240014528254,11.6200387799126,11.5148277379991,11.5913709210806,35207.3730345222,0.0,1.0
2023-01-31,12.21,12.23,12.11,12.11,79773,11.6678185446327,11.6869304505207,11.5722590151926,11.5722590151926,83479.9004007533,0.0,1.0
2023-02-01,12.28,12.34,12.08,12.18,12785,11.7347102152407,11.7920459329048,11.5435911563606,11.6391506858007,13379.0947641888,0.0,1.0
2023-02-02,12.28,12.3095,12.235,12.3,21529,11.7347102152407,11.7629002764255,11.6917084269927,11.7538221211287,22529.4119028722,0.0,1.0
2023-02-03,12.2459,12.34,12.19,12.25,31353,11.7021244157017,11.7920459329048,11.6487066387447,11.7060423564087,32809.9145984834,0.0,1.0
2023-02-06,12.05,12.22,11.58,12.22,112013,11.5149232975286,11.6773744975767,11.0657935091602,11.6773744975767,117218.032211269,0.0,1.0
2023-02-07,12.2796,12.299,12.106,12.12,65764,11.734327977123,11.7528665258343,11.568436634015,11.5818149681366,68819.9286720461,0.0,1.0
2023-02-08,12.16,12.29,12.16,12.26,32447,11.6200387799126,11.7442661681847,11.6200387799126,11.7155983093527,33954.7507089273,0.0,1.0
2023-02-09,12.1092,12.27,12.08,12.24,78890,11.5714945389571,11.7251542622967,11.5435911563606,11.6964864034647,82555.8690611539,0.0,1.0
2023-02-10,12.19,12.19,12.06,12.06,135150,11.6487066387447,11.6487066387447,11.5244792504726,11.5244792504726,141430.164832234,0.0,1.0
2023-02-13,12.2991,12.3,12.2,12.2,5876,11.7529620853638,11.7538221211287,11.6582625916887,11.6582625916887,6149.04660417468,0.0,1.0
2023-02-14,12.26,12.32,12.17,12.24,29426,11.7155983093527,11.7729340270168,11.6295947328566,11.6964864034647,30793.3705538537,0.0,1.0
2023-02-15,12.22,12.22,12.13,12.18,38376,11.6773744975767,11.6773744975767,11.5913709210806,11.6391506858007,40159.2601228399,0.0,1.0
2023-02-16,12.12,12.22,12.12,12.16,14859,11.5818149681366,11.6773744975767,11.5818149681366,11.6200387799126,15549.4696207338,0.0,1.0
2023-02-17,12.08,12.095,12.01,12.07,37140,11.5435911563606,11.5579250857766,11.4766994857525,11.5340352034166,38865.8255410224,0.0,1.0
2023-02-21,11.87,12.03,11.86,12.03,26752,11.3429161445364,11.4958113916405,11.3333601915924,11.4958113916405,27995.1148323488,0.0,1.0
2023-02-22,11.7894,11.87,11.77,11.83,3590,11.2658951638077,11.3429161445364,11.2473566150964,11.3046923327604,3756.8205086772,0.0,1.0
2023-02-23,11.85,11.86,11.725,11.86,47858,11.3238042386484,11.3333601915924,11.2043548268483,11.3333601915924,50081.8707254242,0.0,1.0
2023-02-24,11.7504,11.7504,11.7198,11.74,46330,11.2286269473261,11.2286269473261,11.1993857313174,11.2186887562643,48482.8674559928,0.0,1.0
2023-02-27,11.8189,11.91,11.8,11.87,55067,11.2940852249926,11.3811399563125,11.2760244739284,11.3429161445364,57625.859317918,0.0,1.0
2023-02-28,11.7822,11.83,11.7822,11.81,6914,11.259014877688,11.3046923327604,11.259014877688,11.2855804268724,7235.28050055548,0.0,1.0
2023-03-01,11.75,11.78,11.72,11.78,12012,11.2282447092083,11.2569125680404,11.1995768503763,11.2569125680404,12570.1749164988,0.0,1.0
2023-03-02,11.84,11.86,11.71,11.71,33909,11.3142482857044,11.3333601915924,11.1900208974323,11.1900208974323,35484.687083213,0.0,1.0
2023-03-03,11.9989,12.0,11.89,11.89,8261,11.4660923779847,11.4671435328085,11.3620280504244,11.3620280504244,8644.87304239058,0.0,1.0
2023-03-06,11.9995,12.07,11.9838,12.0001,50650,11.4666657351613,11.5340352034166,11.4516628890392,11.467239092338,53003.6096837047,0.0,1.0
2023-03-07,11.82,12.02,11.82,12.02,63763,11.2951363798164,11.4862554386965,11.2951363798164,11.4862554386965,66725.9459874048,0.0,1.0
2023-03-08,11.8194,11.84,11.76,11.82,7212,11.2945630226398,11.3142482857044,11.2378006621524,11.2951363798164,7547.12799681887,0.0,1.0
2023-03-09,11.65,11.86,11.62,11.86,5470,11.1326851797683,11.3333601915924,11.1040173209363,11.3333601915924,5724.18055221843,0.0,1.0
2023-03-10,11.51,11.66,11.48,11.66,8955,10.9989018385522,11.1422411327123,10.9702339797202,11.1422411327123,9371.12190952761,0.0,1.0
2023-03-13,11.51,11.62,11.44,11.44,5326,10.9989018385522,11.1040173209363,10.9320101679441,10.9320101679441,5573.48914462803,0.0,1.0
2023-03-14,11.5991,11.65,11.51,11.62,11184,11.0840453792833,11.1326851797683,10.9989018385522,11.1040173209363,11703.6993228539,0.0,1.0
2023-03-15,11.47,11.48,11.37,11.46,39197,10.9606780267761,10.9702339797202,10.8651184973361,10.9511220738321,41018.4104397271,0.0,1.0
2023-03-16,11.64,11.6699,11.43,11.43,30761,11.1231292268243,11.1517015261268,10.9224542150001,10.9224542150001,32190.4054783896,0.0,1.0
2023-03-17,11.519,11.63,11.48,11.63,107314,11.0075021962018,11.1135732738803,10.9702339797202,11.1135732738803,112300.678570524,0.0,1.0
2023-03-20,11.6699,11.69,11.55,11.55,136437,11.1517015261268,11.1709089915443,11.0371256503282,11.0371256503282,142776.969287574,0.0,1.0
2023-03-21,11.78,11.83,11.72,11.79,45597,11.2569125680404,11.3046923327604,11.1995768503763,11.2664685209844,47715.8063326332,0.0,1.0
2023-03-22,11.59,11.82,11.59,11.77,7682,11.0753494621042,11.2951363798164,11.0753494621042,11.2473566150964,8038.96800770424,0.0,1.0
2023-03-23,11.5882,11.71,11.5,11.62,13536,11.0736293905743,11.1900208974323,10.9893458856082,11.1040173209363,14164.9923134971,0.0,1.0
2023-03-24,11.6219,11.63,11.485,11.57,3944,11.1058329519956,11.1135732738803,10.9750119561922,11.0562375562162,4127.27021900358,0.0,1.0
2023-03-27,11.7,11.73,11.6863,11.73,10186,11.1804649444883,11.2091328033203,11.167373288955,11.2091328033203,10659.3241508039,0.0,1.0
2023-03-28,11.6989,11.73,11.659,11.73,28119,11.1794137896645,11.2091328033203,11.1412855374179,11.2091328033203,29425.6367363492,0.0,1.0
2023-03-29,11.83,11.848,11.77,11.82,12746,11.3046923327604,11.3218930480596,11.2473566150964,11.2951363798164,13338.2825079664,0.0,1.0
2023-03-30,11.9002,11.9096,11.85,11.89,10797,11.3717751224273,11.3807577181947,11.3238042386484,11.3620280504244,11298.7161649548,0.0,1.0
2023-03-31,12.07,12.07,11.955,11.97,4849,11.5340352034166,11.5340352034166,11.4241417445605,11.4384756739765,5074.32385698485,0.0,1.0
2023-04-03,12.0788,12.08,12.03,12.06,15085,11.5943141545874,11.595466022073,11.5474715435048,11.5762682306457,15715.349400629,0.05428,1.0
2023-04-04,11.9702,12.06,11.94,12.06,14393,11.4900701471373,11.5762682306457,11.4610814820821,11.5762682306457,14994.4331404212,0.0,1.0
2023-04-05,11.98,11.99,11.94,11.97,14302,11.4994770649366,11.5090759606503,11.4610814820821,11.489878169223,14899.630568631,0.0,1.0
2023-04-06,12.01,12.01,11.94,11.99,45008,11.5282737520776,11.5282737520776,11.4610814820821,11.5090759606503,46888.726935599,0.0,1.0
2023-04-10,12.0112,12.09,11.95,11.96,38715,11.5294256195632,11.6050649177866,11.4706803777957,11.4802792735094,40332.7644710212,0.0,1.0
2023-04-11,12.06,12.2,12.05,12.2,32809,11.5762682306457,11.7106527706366,11.5666693349321,11.7106527706366,34179.9733831781,0.0,1.0
2023-04-12,12.029,12.1308,12.029,12.13,11690,11.5465116539335,11.6442284122983,11.5465116539335,11.6434605006412,12178.4842222972,0.0,1.0
2023-04-13,12.17,12.18,12.03,12.09,28755,11.6818560834957,11.6914549792094,11.5474715435048,11.6050649177866,29956.5708992437,0.0,1.0
2023-04-14,12.11,12.19,12.06,12.16,22055,11.6242627092139,11.701053874923,11.5762682306457,11.6722571877821,22976.6013278671,0.0,1.0
2023-04-17,12.16,12.16,12.0803,12.13,12651,11.6722571877821,11.6722571877821,11.5957539889444,11.6434605006412,13179.6410518634,0.0,1.0
2023-04-18,12.1947,12.21,12.14,12.195,21295,11.7055653559084,11.7202516663503,11.6530593963548,11.7058533227798,22184.8435854423,0.0,1.0
2023-04-19,12.1073,12.13,12.08,12.13,9757,11.6216710073712,11.6434605006412,11.595466022073,11.6434605006412,10164.71091163,0.0,1.0
2023-04-20,12.0866,12.13,12.0567,12.11,28034,11.601801293244,11.6434605006412,11.5731005950602,11.6242627092139,29205.4428304432,0.0,1.0
2023-04-21,12.0828,12.1,12.03,12.1,11758,11.5981537128728,11.6146638135003,11.5474715435048,11.6146638135003,12249.3257045142,0.0,1.0
2023-04-24,12.1,12.45,12.06,12.45,70256,11.6146638135003,11.9506251634776,11.5762682306457,11.9506251634776,73191.7525681535,0.0,1.0
2023-04-25,11.97,12.23,11.96,12.07,84844,11.489878169223,11.7394494577776,11.4802792735094,11.5858671263594,88389.3340766971,0.0,1.0
2023-04-26,11.8893,12.04,11.8699,12.01,11965,11.412415080814,11.5570704392185,11.3937932231295,11.5282737520776,12464.9755106746,0.0,1.0
2023-04-27,12.0269,12.04,11.87,11.93,40192,11.5444958858336,11.5570704392185,11.3938892120866,11.4514825863685,41871.4831362336,0.0,1.0
2023-04-28,12.0997,12.17,12.04,12.05,100672,11.6143758466289,11.6818560834957,11.5570704392185,11.5666693349321,104878.730849196,0.0,1.0
2023-05-01,12.17,12.19,12.15,12.15,81481,11.6818560834957,11.701053874923,11.6626582920685,11.6626582920685,84885.8060664675,0.0,1.0
2023-05-02,12.0551,12.15,11.96,12.15,16128,11.5715647717461,11.6626582920685,11.4802792735094,11.6626582920685,16801.9327234567,0.0,1.0
2023-05-03,11.9709,12.11,11.96,12.11,84053,11.4907420698372,11.6242627092139,11.4802792735094,11.6242627092139,87565.2809526736,0.0,1.0
2023-05-04,11.89,11.9301,11.87,11.9,38299,11.4130870035139,11.4515785753256,11.3938892120866,11.4226858992275,39899.381285694,0.0,1.0
2023-05-05,12.09,12.11,11.9,11.97,43035,11.6050649177866,11.6242627092139,11.4226858992275,11.489878169223,44833.2821648045,0.0,1.0
2023-05-08,12.0651,12.19,12.03,12.19,7844,11.5811636674597,11.701053874923,11.5474715435048,11.701053874923,8171.77333102648,0.0,1.0
2023-05-09,12.01,12.06,11.9753,12.06,41313,11.5282737520776,11.5762682306457,11.4949655839512,11.5762682306457,43039.32580631,0.0,1.0
2023-05-10,12.03,12.05,11.91,12.01,32076,11.5474715435048,11.5666693349321,11.4322847949412,11.5282737520776,33416.3438763394,0.0,1.0
2023-05-11,11.97,11.99,11.9,11.93,4001,11.489878169223,11.5090759606503,11.4226858992275,11.4514825863685,4168.1877992653,0.0,1.0
2023-05-12,11.9767,12.06,11.93,11.9801,79658,11.4963094293511,11.5762682306457,11.4514825863685,11.4995730538938,82986.6292711512,0.0,1.0
2023-05-15,12.02,12.32,11.96,11.98,271953,11.5378726477912,11.8258395192003,11.4802792735094,11.4994770649366,283316.964902173,0.0,1.0
2023-05-16,11.93,12.03,11.92,12.03,18486,11.4514825863685,11.5474715435048,11.4418836906548,11.5474715435048,19258.46529798,0.0,1.0
2023-05-17,12.04,12.04,11.9312,11.96,12186,11.5570704392185,11.5570704392185,11.4526344538541,11.4802792735094,12695.2103278797,0.0,1.0
2023-05-18,12.0891,12.1,11.98,12.01,15554,11.6042010171724,11.6146638135003,11.4994770649366,11.5282737520776,16203.9472706255,0.0,1.0
2023-05-19,12.1,12.15,12.05,12.15,9473,11.6146638135003,11.6626582920685,11.5666693349321,11.6626582920685,9868.84354472384,0.0,1.0
2023-05-22,12.05,12.09,12.035,12.09,8629,11.5666693349321,11.6050649177866,11.5522709913616,11.6050649177866,8989.57573603105,0.0,1.0
2023-05-23,11.9175,12.03,11.9175,12.03,6576,11.4394839667264,11.5474715435048,11.4394839667264,11.5474715435048,6850.78804498091,0.0,1.0
2023-05-24,11.7912,11.95,11.78,11.95,35226,11.3182499138632,11.4706803777957,11.3074991506639,11.4706803777957,36697.9713613894,0.0,1.0
2023-05-25,11.84,11.84,11.7201,11.75,13493,11.3650925249457,11.3650925249457,11.2500017653392,11.278702463523,14056.8252875498,0.0,1.0
2023-05-26,11.9595,11.9595,11.87,11.91,17574,11.4797993287237,11.4797993287237,11.3938892120866,11.4322847949412,18308.3560070703,0.0,1.0
2023-05-30,11.923,12.02,11.9,11.97,4269,11.4447633593689,11.5378726477912,11.4226858992275,11.489878169223,4447.38658212036,0.0,1.0
2023-05-31,11.8,11.88,11.8,11.88,700407,11.3266969420912,11.4034881078003,11.3266969420912,11.4034881078003,729674.559340166,0.0,1.0
2023-06-01,11.92,11.93,11.8,11.89,43833,11.4418836906548,11.4514825863685,11.3266969420912,11.4130870035139,45664.6277943504,0.0,1.0
2023-06-02,12.1822,12.2,12.0799,12.08,41656,11.6935667362664,11.7106527706366,11.5953700331159,11.595466022073,43396.6585769045,0.0,1.0
2023-06-05,12.1,12.21,12.05,12.21,10200,11.6146638135003,11.7202516663503,11.5666693349321,11.7202516663503,10626.2223325433,0.0,1.0
2023-06-06,12.13,12.15,12.0,12.08,145597,11.6434605006412,11.6626582920685,11.5186748563639,11.595466022073,151680.989505031,0.0,1.0
2023-06-07,12.1344,12.17,12.1299,12.15,45355,11.6476840147552,11.6818560834957,11.6433645116841,11.6626582920685,47250.2268522063,0.0,1.0
2023-06-08,12.21,12.26,12.1539,12.1539,78526,11.7202516663503,11.7682461449185,11.6664018613968,11.6664018613968,81807.3269495392,0.0,1.0
2023-06-09,12.195,12.25,12.18,12.2101,112908,11.7058533227798,11.7586472492048,11.6914549792094,11.7203476553074,117626.030502236,0.0,1.0
2023-06-12,12.29,12.35,12.2,12.2,65467,11.7970428320594,11.8546362063412,11.7106527706366,11.7106527706366,68202.637004374,0.0,1.0
2023-06-13,12.3869,12.42,12.33,12.33,46608,11.8900561315245,11.9218284763367,11.8354384149139,11.8354384149139,48555.5853407041,0.0,1.0
2023-06-14,12.3869,12.44,12.36,12.411,15935,11.8900561315245,11.9410262677639,11.8642351020548,11.9131894701944,16600.8679283411,0.0,1.0
2023-06-15,12.5302,12.84,12.39,12.39,98103,12.0276083071009,12.3249820963094,11.8930317891957,11.8930317891957,102202.3813225,0.0,1.0
2023-06-16,12.49,12.55,12.49,12.54,16093,11.9890207463321,12.0466141206139,11.9890207463321,12.0370152249003,16765.4701958451,0.0,1.0
2023-06-20,12.38,12.58,12.36,12.58,11808,11.8834328934821,12.0754108077548,11.8642351020548,12.0754108077548,12301.4150296737,0.0,1.0
2023-06-21,12.35,12.39,12.33,12.37,7023,11.8546362063412,11.8930317891957,11.8354384149139,11.8738339977685,7316.46661190706,0.0,1.0
2023-06-22,12.35,12.36,12.31,12.33,24096,11.8546362063412,11.8642351020548,11.8162406234866,11.8354384149139,25102.8875808789,0.0,1.0
2023-06-23,12.27,12.4,12.25,12.4,13719,11.7778450406321,11.9026306849094,11.7586472492048,11.9026306849094,14292.2690372708,0.0,1.0
2023-06-26,12.31,12.33,12.24,12.24,16997,11.8162406234866,11.8354384149139,11.7490483534912,11.7490483534912,17707.2451947295,0.0,1.0
2023-06-27,12.4686,12.47,12.3104,12.32,20072,11.9684791095049,11.9698229549048,11.8166245793152,11.8258395192003,20910.7386920403,0.0,1.0
2023-06-28,12.41,12.44,12.385,12.44,75726,11.912229580623,11.9410262677639,11.8882323413389,11.9410262677639,78890.3247406059,0.0,1.0
2023-06-29,12.5083,12.51,12.38,12.38,27208,12.091728930468,12.0933723143956,11.9677017787544,11.9677017787544,28145.3403691897,0.0887,1.0
2023-06-30,12.61,12.63,12.59,12.6,8955,12.1900419571966,12.2093758857567,12.1707080286364,12.1803749929165,9263.50790231154,0.0,1.0
2023-07-03,12.5649,12.57,12.535,12.535,3585,12.1943920911226,12.1993417047021,12.1653737683724,12.1653737683724,3693.92472895737,0.0496,1.0
2023-07-05,12.5,12.52,12.48,12.5,42704,12.1314058320426,12.1508160813739,12.1119955827114,12.1314058320426,44001.4955719376,0.0,1.0
2023-07-06,12.41,12.41,12.3201,12.3897,12684,12.0440597100519,12.0440597100519,11.9568106393079,12.0243583069807,13069.3838945873,0.0,1.0
2023-07-07,12.35,12.422,12.35,12.39,24947,11.9858289620581,12.0557058596507,11.9858289620581,12.0246494607207,25704.9763495955,0.0,1.0
2023-07-10,12.43,12.43,12.36,12.36,20270,12.0634699593832,12.0634699593832,11.9955340867238,11.9955340867238,20885.8728747464,0.0,1.0
2023-07-11,12.46,12.48,12.4,12.44,95967,12.0925853333801,12.1119955827114,12.0343545853863,12.0731750840488,98882.810171228,0.0,1.0
2023-07-12,12.51,12.57,12.5,12.52,89645,12.1411109567083,12.1993417047021,12.1314058320426,12.1508160813739,92368.7258932728,0.0,1.0
2023-07-13,12.56,12.57,12.54,12.56,104684,12.1896365800364,12.1993417047021,12.1702263307052,12.1896365800364,107864.66285249,0.0,1.0
2023-07-14,12.535,12.58,12.535,12.58,50178,12.1653737683724,12.2090468293677,12.1653737683724,12.2090468293677,51702.5816037998,0.0,1.0
2023-07-17,12.6295,12.64,12.48,12.48,60194,12.2570871964626,12.2672775773615,12.1119955827114,12.1119955827114,62022.9024086081,0.0,1.0
2023-07-18,12.719,12.74,12.6,12.6,15618,12.34394806222,12.3643288240179,12.228457078699,12.228457078699,16092.5289865708,0.0,1.0
2023-07-19,12.75,12.77,12.7,12.7,58386,12.3740339486835,12.3934441980148,12.3255083253553,12.3255083253553,60159.9691003919,0.0,1.0
2023-07-20,12.83,12.87,12.77,12.79,153304,12.4516749460086,12.4904954446711,12.3934441980148,12.412854447346,157961.907014806,0.0,1.0
2023-07-21,12.81,12.9,12.805,12.82,201783,12.4322646966773,12.519610818668,12.4274121343445,12.4419698213429,207913.867108286,0.0,1.0
2023-07-24,12.8291,12.86,12.8,12.8,135033,12.4508014847887,12.4807903200055,12.4225595720117,12.4225595720117,139135.77069046,0.0,1.0
2023-07-25,12.83,12.86,12.825,12.84,44523,12.4516749460086,12.4807903200055,12.4468223836757,12.4613800706742,45875.7630982897,0.0,1.0
2023-07-26,12.7594,12.79,12.73,12.77,75924,12.3831567658692,12.412854447346,12.3546236993522,12.3934441980148,78230.8343434754,0.0,1.0
2023-07-27,12.7386,12.84,12.71,12.8009,29553,12.3629701065647,12.4613800706742,12.335213450021,12.4234330332316,30450.922598292,0.0,1.0
2023-07-28,12.8005,12.83,12.79,12.81,102800,12.4230448282449,12.4516749460086,12.412854447346,12.4322646966773,105923.420400786,0.0,1.0
2023-07-31,12.812,12.85,12.8,12.82,83222,12.4342057216104,12.4710851953398,12.4225595720117,12.4419698213429,85750.5728851579,0.0,1.0
2023-08-01,12.81,12.83,12.76,12.82,61208,12.4322646966773,12.4516749460086,12.3837390733491,12.4419698213429,63067.7112440789,0.0,1.0
2023-08-02,12.71,12.78,12.69,12.78,37923,12.335213450021,12.4031493226804,12.3158032006897,12.4031493226804,39075.2322165272,0.0,1.0
2023-08-03,12.6697,12.69,12.6399,12.64,15767,12.2961017976184,12.3158032006897,12.2671805261149,12.2672775773615,16246.056123144,0.0,1.0
2023-08-04,12.56,12.7089,12.56,12.66,15314,12.1896365800364,12.3341458863077,12.1896365800364,12.2866878266928,15779.292412623,0.0,1.0
2023-08-07,12.6564,12.669,12.61,12.62,36687,12.2831939818132,12.2954224388919,12.2381622033646,12.2478673280302,37801.6782513971,0.0,1.0
2023-08-08,12.68,12.71,12.5902,12.6,62072,12.306098076024,12.335213450021,12.2189460565267,12.228457078699,63957.9625595099,0.0,1.0
2023-08-09,12.6316,12.7,12.62,12.68,49535,12.2591252726424,12.3255083253553,12.2478673280302,12.306098076024,51040.0450345616,0.0,1.0
2023-08-10,12.6123,12.75,12.61,12.72,39395,12.2403943820377,12.3740339486835,12.2381622033646,12.3449185746866,40591.9566798538,0.0,1.0
2023-08-11,12.6292,12.66,12.55,12.55,47002,12.2567960427226,12.2866878266928,12.1799314553708,12.1799314553708,48430.0837128187,0.0,1.0
2023-08-14,12.65,12.67,12.62,12.64,43617,12.2769827020271,12.2963929513584,12.2478673280302,12.2672775773615,44942.2356772481,0.0,1.0
2023-08-15,12.53,12.6,12.53,12.6,20425,12.1605212060395,12.228457078699,12.1605212060395,12.228457078699,21045.5823121212,0.0,1.0
2023-08-16,12.459,12.541,12.44,12.54,18340,12.0916148209135,12.1711968431717,12.0731750840488,12.1702263307052,18897.2327835644,0.0,1.0
2023-08-17,12.37,12.55,12.37,12.55,23981,12.0052392113894,12.1799314553708,12.0052392113894,12.1799314553708,24709.6259205374,0.0,1.0
2023-08-18,12.385,12.42,12.3,12.3523,112050,12.0197968983878,12.0537648347176,11.93730333873,11.9880611407312,115454.467469923,0.0,1.0
2023-08-21,12.45,12.45,12.34,12.45,24912,12.0828802087145,12.0828802087145,11.9761238373925,12.0828802087145,25668.9129282527,0.0,1.0
2023-08-22,12.38,12.46,12.38,12.45,8264,12.014944336055,12.0925853333801,12.014944336055,12.0828802087145,8515.08897074025,0.0,1.0
2023-08-23,12.5,12.51,12.435,12.435,22500,12.1314058320426,12.1411109567083,12.068322521716,12.068322521716,23183.6280060087,0.0,1.0
2023-08-24,12.3696,12.5067,12.3696,12.5067,3199,12.0048510064028,12.1379082655686,12.0048510064028,12.1379082655686,3296.19671072095,0.0,1.0
2023-08-25,12.47,12.5,12.41,12.41,52057,12.1022904580457,12.1314058320426,12.0440597100519,12.0440597100519,53638.6721381686,0.0,1.0
2023-08-28,12.53,12.56,12.47,12.55,37426,12.1605212060395,12.1896365800364,12.1022904580457,12.1799314553708,38563.1316334614,0.0,1.0
2023-08-29,12.6148,12.62,12.56,12.58,54559,12.2428206632041,12.2478673280302,12.1896365800364,12.2090468293677,56216.6915724367,0.0,1.0
2023-08-30,12.65,12.67,12.6,12.665,36688,12.2769827020271,12.2963929513584,12.228457078699,12.2915403890256,37802.7086348643,0.0,1.0
2023-08-31,12.67,12.69,12.66,12.69,724944,12.2963929513584,12.3158032006897,12.2866878266928,12.3158032006897,746970.312052797,0.0,1.0
2023-09-01,12.7,12.72,12.67,12.72,46585,12.3255083253553,12.3449185746866,12.2963929513584,12.3449185746866,48000.4138071073,0.0,1.0
2023-09-05,12.61,12.72,12.59,12.72,24265,12.2381622033646,12.3449185746866,12.2187519540333,12.3449185746866,25002.2548251467,0.0,1.0
2023-09-06,12.57,12.6,12.5179,12.6,30349,12.1993417047021,12.228457078699,12.1487780051941,12.228457078699,31271.1078379713,0.0,1.0
2023-09-07,12.52,12.55,12.51,12.55,1894,12.1508160813739,12.1799314553708,12.1411109567083,12.1799314553708,1951.54628637246,0.0,1.0
2023-09-08,12.53,12.57,12.5,12.56,23730,12.1605212060395,12.1993417047021,12.1314058320426,12.1896365800364,24450.9996703372,0.0,1.0
2023-09-11,12.55,12.58,12.52,12.58,121616,12.1799314553708,12.2090468293677,12.1508160813739,12.2090468293677,125311.115714611,0.0,1.0
2023-09-12,12.539,12.595,12.51,12.55,21091,12.1692558182386,12.2236045163662,12.1411109567083,12.1799314553708,21731.817701099,0.0,1.0
2023-09-13,12.5,12.54,12.5,12.5,8134,12.1314058320426,12.1702263307052,12.1314058320426,12.1314058320426,8381.13912003888,0.0,1.0
2023-09-14,12.6546,12.67,12.59,12.59,31746,12.2814470593733,12.2963929513584,12.2187519540333,12.2187519540333,32710.5535412779,0.0,1.0
2023-09-15,12.51,12.62,12.5099,12.62,12411,12.1411109567083,12.2478673280302,12.1410139054616,12.2478673280302,12788.0892081143,0.0,1.0
2023-09-18,12.53,12.55,12.499,12.5,8156,12.1605212060395,12.1799314553708,12.1304353195761,12.1314058320426,8403.80755631142,0.0,1.0
2023-09-19,12.52,12.53,12.4699,12.4995,8374,12.1508160813739,12.1605212060395,12.1021934067991,12.1309205758094,8628.43115210294,0.0,1.0
2023-09-20,12.46,12.59,12.46,12.55,5666,12.0925853333801,12.2187519540333,12.0925853333801,12.1799314553708,5838.15272364644,0.0,1.0
2023-09-21,12.27,12.36,12.26,12.36,39253,11.9081879647331,11.9955340867238,11.8984828400674,11.9955340867238,40445.642227549,0.0,1.0
2023-09-22,12.29,12.3217,12.28,12.31,3951,11.9275982140643,11.9583634592544,11.9178930893987,11.9470084633956,4071.04507785512,0.0,1.0
2023-09-25,12.29,12.31,12.26,12.31,5768,11.9275982140643,11.9470084633956,11.8984828400674,11.9470084633956,5943.25183727369,0.0,1.0
2023-09-26,12.1388,12.36,12.12,12.36,56007,11.7808567291199,11.9955340867238,11.7626110947485,11.9955340867238,57708.6868325568,0.0,1.0
2023-09-27,12.13,12.18,12.07,12.14,13082,11.7723162194142,11.8208418427423,11.7140854714204,11.7820213440798,13479.4765144269,0.0,1.0
2023-09-28,12.2284,12.26,12.1701,12.18,33402,11.867814646124,11.8984828400674,11.8112337693234,11.8208418427423,34416.86856252,0.0,1.0
2023-09-29,12.15,12.3,12.125,12.26,18596,11.7917264687454,11.93730333873,11.7674636570814,11.8984828400674,19161.0109510995,0.0,1.0
2023-10-02,12.06,12.1,11.98,12.1,31075,11.7507805477811,11.7897549442912,11.672831754761,11.7897549442912,31892.732442422,0.04781,1.0
2023-10-03,11.9284,11.96,11.885,11.96,38956,11.6225547832631,11.653344556506,11.5802675630496,11.653344556506,39981.1193894444,0.0,1.0
2023-10-04,12.02,12.04,11.92,11.97,64504,11.7118061512711,11.7312933495261,11.6143701599959,11.6630881556335,66201.4099264998,0.0,1.0
2023-10-05,12.03,12.1193,11.9557,12.04,224594,11.7215497503986,11.8085600906073,11.6491548088812,11.7312933495261,230504.146425529,0.0,1.0
2023-10-06,12.15,12.18,11.94,12.01,23209,11.8384729399288,11.8677037373113,11.633857358251,11.7020625521436,23819.7402174149,0.0,1.0
2023-10-09,12.2302,12.24,12.1,12.14,17440,11.9166166049314,11.9261653320764,11.7897549442912,11.8287293408012,17898.9301301959,0.0,1.0
2023-10-10,12.31,12.3636,12.27,12.29,15829,11.994370525969,12.0465962172924,11.9553961294589,11.9748833277139,16245.5369857151,0.0,1.0
2023-10-11,12.37,12.37,12.32,12.35,6034,12.052832120734,12.052832120734,12.0041141250965,12.033344922479,6192.78350949557,0.0,1.0
2023-10-12,12.31,12.38,12.249,12.38,17662,11.994370525969,12.0625757198616,11.9349345712911,12.0625757198616,18126.7720160275,0.0,1.0
2023-10-13,12.2591,12.36,12.23,12.36,23136,11.9447756064099,12.0430885216065,11.9164217329489,12.0430885216065,23744.8192369389,0.0,1.0
2023-10-16,12.38,12.39,12.31,12.37,25237,12.0625757198616,12.0723193189891,11.994370525969,12.052832120734,25901.1066339308,0.0,1.0
2023-10-17,12.41,12.42,12.35,12.375,390090,12.0918065172441,12.1015501163716,12.033344922479,12.0577039202978,400355.140738998,0.0,1.0
2023-10-18,12.2824,12.39,12.2705,12.38,34159,11.967478192377,12.0723193189891,11.9558833094153,12.0625757198616,35057.8872888397,0.0,1.0
2023-10-19,12.1419,12.32,12.14,12.23,6810,11.8305806246355,12.0041141250965,11.8287293408012,11.9164217329489,6989.20379510516,0.0,1.0
2023-10-20,12.009,12.17,12.009,12.07,76983,11.7010881922308,11.8579601381838,11.7010881922308,11.7605241469086,79008.7923287199,0.0,1.0
2023-10-23,11.95,12.03,11.9,11.99,48970,11.6436009573785,11.7215497503986,11.5948829617409,11.6825753538885,50258.6358070925,0.0,1.0
2023-10-24,12.08,12.08,11.98,12.0336,31624,11.7702677460362,11.7702677460362,11.672831754761,11.7250574460845,32456.1792681946,0.0,1.0
2023-10-25,11.979,12.08,11.97,12.05,9101,11.6718573948483,11.7702677460362,11.6630881556335,11.7410369486536,9340.49100429546,0.0,1.0
2023-10-26,11.9544,12.01,11.925,11.93,17683,11.6478881409946,11.7020625521436,11.6192419595597,11.6241137591235,18148.3246268495,0.0,1.0
2023-10-27,11.81,11.92,11.79,11.92,42262,11.5071905695933,11.6143701599959,11.4877033713383,11.6143701599959,43374.1161216938,0.0,1.0
2023-10-30,11.95,11.96,11.86,11.9,28908,11.6436009573785,11.653344556506,11.5559085652309,11.5948829617409,29668.708268561,0.0,1.0
2023-10-31,11.9807,12.0,11.89,11.935,92758,11.6735138067,11.6923189530161,11.5851393626134,11.6289855586872,95198.9083151782,0.0,1.0
2023-11-01,12.07,12.08,11.968,11.99,283934,11.7605241469086,11.7702677460362,11.661139435808,11.6825753538885,291405.666719442,0.0,1.0
2023-11-02,12.3118,12.33,12.02,12.02,34148,11.9961243738119,12.013857724224,11.7118061512711,11.7118061512711,35046.5978260282,0.0,1.0
2023-11-03,12.42,12.46,12.41,12.415,55929,12.1015501163716,12.1405245128817,12.0918065172441,12.0966783168079,57400.7605075533,0.0,1.0
2023-11-06,12.41,12.44,12.3802,12.44,21510,12.0918065172441,12.1210373146266,12.0627705918441,12.1210373146266,22076.0313704423,0.0,1.0
2023-11-07,12.43,12.46,12.35,12.35,30800,12.1112937154991,12.1405245128817,12.033344922479,12.033344922479,31610.4958721351,0.0,1.0
2023-11-08,12.46,12.47,12.4,12.47,16222,12.1405245128817,12.1502681120092,12.0820629181166,12.1502681120092,16648.8787025251,0.0,1.0
2023-11-09,12.31,12.46,12.31,12.46,154227,11.994370525969,12.1405245128817,11.994370525969,12.1405245128817,158285.452820512,0.0,1.0
2023-11-10,12.498,12.51,12.36,12.44,109601,12.1775501895662,12.1892425085192,12.0430885216065,12.1210373146266,112485.128509152,0.0,1.0
2023-11-13,12.49,12.5,12.41,12.49,10765,12.1697553102642,12.1794989093917,12.0918065172441,12.1697553102642,11048.2788332316,0.0,1.0
2023-11-14,12.73,12.76,12.63,12.66,55233,12.4036016893245,12.4328324867071,12.3061656980494,12.3353964954319,56686.4454060272,0.0,1.0
2023-11-15,12.7019,12.77,12.7001,12.71,22247,12.3762221757762,12.4425760858346,12.3744683279333,12.3841144910695,22832.4253788113,0.0,1.0
2023-11-16,12.7,12.71,12.6463,12.71,33625,12.374370891942,12.3841144910695,12.3220477646272,12.3841144910695,34509.8351850824,0.0,1.0
2023-11-17,12.7393,12.76,12.72,12.76,9472,12.4126632365131,12.4328324867071,12.393858090197,12.4328324867071,9721.25379548257,0.0,1.0
2023-11-20,12.83,12.85,12.74,12.78,25732,12.5010376805997,12.5205248788547,12.413345288452,12.4523196849621,26409.1324604473,0.0,1.0
2023-11-21,12.7781,12.81,12.7601,12.7601,8681,12.4504684011279,12.4815504823446,12.4329299226983,12.4329299226983,8909.43878785725,0.0,1.0
2023-11-22,12.84,12.86,12.81,12.86,18791,12.5107812797272,12.5302684779822,12.4815504823446,12.5302684779822,19285.4814264055,0.0,1.0
2023-11-24,12.864,12.87,12.85,12.85,3077,12.5341659176332,12.5400120771097,12.5205248788547,12.5205248788547,3157.97064281037,0.0,1.0
2023-11-27,12.85,12.89,12.83,12.89,15237,12.5205248788547,12.5594992753647,12.5010376805997,12.5594992753647,15637.9586234974,0.0,1.0
2023-11-28,12.81,12.87,12.78,12.82,36510,12.4815504823446,12.5400120771097,12.4523196849621,12.4912940814721,37470.7533860926,0.0,1.0
2023-11-29,12.83,12.88,12.8075,12.88,16973,12.5010376805997,12.5497556762372,12.4791145825628,12.5497556762372,17419.6411181086,0.0,1.0
2023-11-30,12.9028,12.9028,12.83,12.83,27064,12.571971082248,12.571971082248,12.5010376805997,12.5010376805997,27776.183775437,0.0,1.0
2023-12-01,13.03,13.03,12.92,12.92,50733,12.6959096631499,12.6959096631499,12.5887300727473,12.5887300727473,52068.0288013321,0.0,1.0
2023-12-04,13.03,13.04,12.97,13.01,32888,12.6959096631499,12.7056532622774,12.6374480683848,12.6764224648949,33753.4411767136,0.0,1.0
2023-12-05,13.0,13.01,12.95,13.01,32282,12.6666788657674,12.6764224648949,12.6179608701298,12.6764224648949,33131.4944072812,0.0,1.0
2023-12-06,12.97,13.07,12.9602,13.0,25576,12.6374480683848,12.73488405966,12.6278993412399,12.6666788657674,26249.0273514847,0.0,1.0
2023-12-07,13.03,13.08,12.9709,13.08,34259,12.6959096631499,12.7446276587875,12.6383249923063,12.7446276587875,35160.518768944,0.0,1.0
2023-12-08,13.1,13.11,13.005,13.05,39202,12.7641148570425,12.77385845617,12.6715506653311,12.715396861405,40233.5928305013,0.0,1.0
2023-12-11,13.19,13.195,13.08,13.08,33831,12.8518072491901,12.8566790487539,12.7446276587875,12.7446276587875,34721.2560340975,0.0,1.0
2023-12-12,13.249,13.2665,13.17,13.21,74194,12.9092944840425,12.9263457825156,12.8323200509351,12.8712944474452,76146.4003486098,0.0,1.0
2023-12-13,13.41,13.42,13.2,13.26,205600,13.0661664299954,13.075910029123,12.8615508483177,12.9200124430827,211010.323094512,0.0,1.0
2023-12-14,13.47,13.5388,13.44,13.53,48806,13.1246280247605,13.1916639867578,13.095397227378,13.1830896195256,50090.3201797216,0.0,1.0
2023-12-15,13.41,13.5,13.3771,13.48,36548,13.0661664299954,13.1538588221431,13.0341099888659,13.134371623888,37509.7533485323,0.0,1.0
2023-12-18,13.42,13.51,13.3899,13.47,26758,13.075910029123,13.1636024212706,13.0465817957491,13.1246280247605,27462.1314463177,0.0,1.0
2023-12-19,13.46,13.47,13.35,13.35,24284,13.114884425633,13.1246280247605,13.0077048352304,13.0077048352304,24923.0286285366,0.0,1.0
2023-12-20,13.29,13.4402,13.2599,13.41,38371,12.9492432404653,13.0955920993605,12.9199150070915,13.0661664299954,39380.7252308341,0.0,1.0
2023-12-21,13.31,13.35,13.21,13.3,33828,13.0324633206134,13.0716292509533,12.9345484947635,13.0226718380284,34548.3941848384,0.06541,1.0
2023-12-22,13.34,13.39,13.33,13.33,9759,13.0618377683683,13.1107951812932,13.0520462857833,13.0520462857833,9966.82567251506,0.0,1.0
2023-12-26,13.43,13.45,13.36,13.39,43349,13.1499611116332,13.1695440768031,13.0814207335383,13.1107951812932,44272.1514579213,0.0,1.0
2023-12-27,13.46,13.46,13.4003,13.43,33538,13.1793355593881,13.1793355593881,13.1208804083558,13.1499611116332,34252.2184040179,0.0,1.0
2023-12-28,13.48,13.49,13.45,13.46,160664,13.1989185245581,13.2087100071431,13.1695440768031,13.1793355593881,164085.46775786,0.0,1.0
2023-12-29,13.45,13.48,13.41,13.44,28549,13.1695440768031,13.1989185245581,13.1303781464632,13.1597525942182,29156.9736781056,0.0,1.0
2024-01-02,13.42,13.5,13.3601,13.5,40244,13.1401696290482,13.2185014897281,13.0815186483641,13.2185014897281,41101.0280115478,0.0,1.0
2024-01-03,13.33,13.37,13.3198,13.35,18451,13.0520462857833,13.0912122161233,13.0420589735467,13.0716292509533,18843.9287307691,0.0,1.0
2024-01-04,13.3,13.4,13.27,13.36,33295,13.0226718380284,13.1205866638782,12.9932973902734,13.0814207335383,34004.0435256059,0.0,1.0
2024-01-05,13.28,13.37,13.23,13.37,53153,13.0030888728584,13.0912122161233,12.9541314599335,13.0912122161233,54284.9354412535,0.0,1.0
2024-01-08,13.42,13.42,13.27,13.28,17072,13.1401696290482,13.1401696290482,12.9932973902734,13.0030888728584,17435.5618281767,0.0,1.0
2024-01-09,13.34,13.37,13.3,13.35,30608,13.0618377683683,13.0912122161233,13.0226718380284,13.0716292509533,31259.8217219327,0.0,1.0
2024-01-10,13.42,13.45,13.34,13.36,264013,13.1401696290482,13.1695440768031,13.0618377683683,13.0814207335383,269635.366971791,0.0,1.0
2024-01-11,13.42,13.44,13.32,13.44,37157,13.1401696290482,13.1597525942182,13.0422548031984,13.1597525942182,37948.2878895011,0.0,1.0
2024-01-12,13.46,13.48,13.4099,13.44,239403,13.1793355593881,13.1989185245581,13.1302802316374,13.1597525942182,244501.277433869,0.0,1.0
2024-01-16,13.39,13.43,13.34,13.43,31827,13.1107951812932,13.1499611116332,13.0618377683683,13.1499611116332,32504.7812971757,0.0,1.0
2024-01-17,13.35,13.36,13.28,13.33,99181,13.0716292509533,13.0814207335383,13.0030888728584,13.0520462857833,101293.138336481,0.0,1.0
2024-01-18,13.45,13.45,13.32,13.38,109034,13.1695440768031,13.1695440768031,13.0422548031984,13.1010036987083,111355.965813814,0.0,1.0
2024-01-19,13.56,13.59,13.46,13.46,65136,13.277250385238,13.3066248329929,13.1793355593881,13.1793355593881,66523.1229639244,0.0,1.0
2024-01-22,13.64,13.64,13.6022,13.64,27597,13.3555822459178,13.3555822459178,13.3185704417466,13.3555822459178,28184.7000803769,0.0,1.0
2024-01-23,13.66,13.75,13.59,13.64,50158,13.3751652110878,13.4632885543527,13.3066248329929,13.3555822459178,51226.1545324326,0.0,1.0
2024-01-24,13.61,13.69,13.6,13.68,35960,13.3262077981629,13.4045396588427,13.3164163155779,13.3947481762578,36725.7968217687,0.0,1.0
2024-01-25,13.7,13.7,13.63,13.67,27429,13.4143311414277,13.4143311414277,13.3457907633328,13.3849566936728,28013.1223866601,0.0,1.0
2024-01-26,13.6418,13.71,13.6101,13.71,27835,13.3573447127831,13.4241226240127,13.3263057129887,13.4241226240127,28427.7684798091,0.0,1.0
2024-01-29,13.73,13.73,13.6102,13.69,29833,13.4437055891827,13.4437055891827,13.3264036278146,13.4045396588427,30468.3174800841,0.0,1.0
2024-01-30,13.74,13.77,13.705,13.705,23923,13.4534970717677,13.4828715195226,13.4192268827202,13.4192268827202,24432.4593261171,0.0,1.0
2024-01-31,13.4973,13.67,13.492,13.67,21005,13.2158577894301,13.3849566936728,13.2106683036601,13.3849566936728,21452.3181935832,0.0,1.0
2024-02-01,13.62,13.6301,13.442,13.55,39389,13.3359992807479,13.3458886781587,13.1617108907352,13.267458902653,40227.8201060246,0.0,1.0
2024-02-02,13.67,13.7,13.58,13.59,31670,13.3849566936728,13.4143311414277,13.2968333504079,13.3066248329929,32344.437857214,0.0,1.0
2024-02-05,13.6269,13.658,13.59,13.63,22646,13.3427554037315,13.3732069145708,13.3066248329929,13.3457907633328,23128.2645947101,0.0,1.0
2024-02-06,13.649,13.68,13.6127,13.68,20359,13.3643945802443,13.3947481762578,13.3288514984608,13.3947481762578,20792.5611094102,0.0,1.0
2024-02-07,13.7496,13.77,13.67,13.67,33239,13.4628968950493,13.4828715195226,13.3849566936728,13.3849566936728,33946.8509610336,0.0,1.0
2024-02-08,13.83,13.84,13.78,13.78,18283,13.5416204150325,13.5514118976175,13.4926630021076,13.4926630021076,18672.3510370522,0.0,1.0
2024-02-09,13.89,13.91,13.81,13.81,62609,13.6003693105424,13.6199522757124,13.5220374498626,13.5220374498626,63942.3084876008,0.0,1.0
2024-02-12,13.9,13.94,13.885,13.93,31269,13.6101607931274,13.6493267234673,13.5954735692499,13.6395352408824,31934.8982430447,0.0,1.0
2024-02-13,13.69,13.74,13.59,13.69,93910,13.4045396588427,13.4534970717677,13.3066248329929,13.4045396588427,95909.8881961155,0.0,1.0
2024-02-14,13.768,13.77,13.7,13.75,50726,13.4809132230056,13.4828715195226,13.4143311414277,13.4632885543527,51806.2505445229,0.0,1.0
2024-02-15,13.882,13.8901,13.79,13.79,16367,13.5925361244744,13.6004672253683,13.5024544846926,13.5024544846926,16715.5482920437,0.0,1.0
2024-02-16,13.8299,13.93,13.8299,13.83,12756,13.5415225002067,13.6395352408824,13.5415225002067,13.5416204150325,13027.6491729277,0.0,1.0
2024-02-20,13.76,13.8,13.75,13.78,18498,13.4730800369376,13.5122459672776,13.4632885543527,13.4926630021076,18891.929633178,0.0,1.0
2024-02-21,13.79,13.79,13.73,13.75,8995,13.5024544846926,13.5024544846926,13.4437055891827,13.4632885543527,9186.55568442184,0.0,1.0
2024-02-22,13.9815,14.0,13.87,13.87,248052,13.689961376195,13.7080756189772,13.5807863453725,13.5807863453725,253334.464772898,0.0,1.0
2024-02-23,14.0129,14.04,13.98,14.04,25403,13.7207066315119,13.7472415493172,13.6884926538073,13.7472415493172,25943.9771040987,0.0,1.0
2024-02-26,14.01,14.05,14.0,14.05,28196,13.7178671015622,13.7570330319022,13.7080756189772,13.7570330319022,28796.4562621411,0.0,1.0
2024-02-27,14.0037,14.0292,13.99,14.02,4996,13.7116984675337,13.7366667481254,13.6982841363923,13.7276585841472,5102.39379648377,0.0,1.0
2024-02-28,14.0,14.0,13.9747,13.98,13836,13.7080756189772,13.7080756189772,13.6833031680372,13.6884926538073,14130.648632536,0.0,1.0
2024-02-29,14.03,14.04,13.99,14.04,18226,13.7374500667322,13.7472415493172,13.6982841363923,13.7472415493172,18614.137176684,0.0,1.0
2024-03-01,14.14,14.15,14.0448,14.06,11697,13.845156375167,13.854947857752,13.751941460958,13.7668245144871,11946.0969250342,0.0,1.0
2024-03-04,14.12,14.15,14.09,14.09,76486,13.825573409997,13.854947857752,13.7961989622421,13.7961989622421,78114.8302477701,0.0,1.0
2024-03-05,14.0,14.07,13.95,14.07,62952,13.7080756189772,13.7766159970721,13.6591182060523,13.7766159970721,64292.612945606,0.0,1.0
2024-03-06,14.0493,14.1079,14.0001,14.075,34272,13.7563476281212,13.8137257160692,13.7081735338031,13.7815117383646,35001.849518233,0.0,1.0
2024-03-07,14.1893,14.26,14.14,14.14,47589,13.893428384311,13.9626541661868,13.845156375167,13.845156375167,48602.4456326794,0.0,1.0
2024-03-08,14.1,14.19,14.1,14.19,13159,13.8059904448271,13.8941137880919,13.8059904448271,13.8941137880919,13439.2313786889,0.0,1.0
2024-03-11,14.1,14.11,14.02,14.025,12808,13.8059904448271,13.8157819274121,13.7276585841472,13.7325543254397,13080.7565543163,0.0,1.0
2024-03-12,14.2173,14.22,14.11,14.12,93191,13.9208445355489,13.9234882358469,13.8157819274121,13.825573409997,95175.5765188393,0.0,1.0
2024-03-13,14.25,14.28,14.23,14.25,67234,13.9528626836018,13.9822371313568,13.9332797184319,13.9528626836018,68665.8015437933,0.0,1.0
2024-03-14,14.17,14.2,14.13,14.2,12220,13.874530822922,13.9039052706769,13.835364892582,13.9039052706769,12480.2346263074,0.0,1.0
2024-03-15,14.14,14.19,14.08,14.08,11895,13.845156375167,13.8941137880919,13.7864074796571,13.7864074796571,12148.313492629,0.0,1.0
2024-03-18,14.17,14.21,14.16,14.18,23421,13.874530822922,13.9136967532619,13.864739340337,13.884322305507,23919.7688365585,0.0,1.0
2024-03-19,14.25,14.25,14.12,14.12,35613,13.9528626836018,13.9528626836018,13.825573409997,13.825573409997,36371.4071805799,0.0,1.0
2024-03-20,14.34,14.35,14.204,14.24,22594,14.0409860268667,14.0507775094517,13.9078218637109,13.9430712010169,23075.1572133215,0.0,1.0
2024-03-21,14.49,14.51,14.43,14.43,38911,14.1878582656414,14.2074412308114,14.1291093701315,14.1291093701315,39739.6407155686,0.0,1.0
2024-03-22,14.409,14.47,14.4,14.46,28288,14.1085472567031,14.1682753004715,14.0997349223766,14.1584838178865,28890.4154753669,0.0,1.0
2024-03-25,14.35,14.42,14.34,14.38,202736,14.0507775094517,14.1193178875466,14.0409860268667,14.0801519572066,207053.424484374,0.0,1.0
2024-03-26,14.34,14.47,14.325,14.36,227689,14.0409860268667,14.1682753004715,14.0262988029892,14.0605689920367,232537.818480303,0.0,1.0
2024-03-27,14.52,14.52,14.42,14.45,209688,14.2172327133964,14.2172327133964,14.1193178875466,14.1486923353015,214153.472857704,0.0,1.0
2024-03-28,14.55,14.58,14.51,14.51,29374,14.2466071611514,14.2759816089063,14.2074412308114,14.2074412308114,29999.5427097506,0.0,1.0
2024-04-01,14.43,14.53,14.4,14.53,34854,14.1695873591379,14.267782697732,14.1401287575596,14.267782697732,35494.5565634736,0.04134,1.0
2024-04-02,14.2996,14.33,14.23,14.33,28411,14.0415406376111,14.0713920205437,13.9731966819495,14.0713920205437,28933.1453068471,0.0,1.0
2024-04-03,14.33,14.36,14.26,14.26,56654,14.0713920205437,14.100850622122,14.0026552835278,14.0026552835278,57695.2030626911,0.0,1.0
2024-04-04,14.16,14.45,14.14,14.45,18665,13.9044599449336,14.1892264268567,13.8848208772148,14.1892264268567,19008.0305921053,0.0,1.0
2024-04-05,14.27,14.3,14.17,14.19,29914,14.0124748173872,14.0419334189655,13.914279478793,13.9339185465119,30463.7678613574,0.0,1.0
2024-04-08,14.34,14.34,14.27,14.3,88701,14.0812115544031,14.0812115544031,14.0124748173872,14.0419334189655,90331.1717948207,0.0,1.0
2024-04-09,14.33,14.43,14.1999,14.43,51033,14.0713920205437,14.1695873591379,13.9436398850327,14.1695873591379,51970.8987520443,0.0,1.0
2024-04-10,14.11,14.21,14.06,14.18,58233,13.8553622756365,13.9535576142307,13.8062646063395,13.9240990126525,59303.2223664649,0.0,1.0
2024-04-11,14.11,14.16,14.0,14.15,24015,13.8553622756365,13.9044599449336,13.747347403183,13.8946404110742,24456.3543889316,0.0,1.0
2024-04-12,13.91,14.0318,13.865,13.98,44653,13.6589715984482,13.7785735208559,13.6147836960808,13.7277083354641,45473.6453270439,0.0,1.0
2024-04-15,13.775,14.05,13.75,14.05,46308,13.5264078913461,13.79644507248,13.5018590566976,13.79644507248,47159.0613800808,0.0,1.0
2024-04-16,13.74,13.79,13.7,13.75,15426,13.4920395228381,13.5411371921352,13.4527613874005,13.5018590566976,15709.5033438958,0.0,1.0
2024-04-17,13.68,13.8,13.65,13.8,29516,13.4331223196816,13.5509567259946,13.4036637181034,13.5509567259946,30058.4533060048,0.0,1.0
2024-04-18,13.62,13.72,13.61,13.67,13365,13.3742051165251,13.4724004551193,13.3643855826657,13.4233027858222,13610.625709268,0.0,1.0
2024-04-19,13.63,13.68,13.59,13.67,316499,13.3840246503846,13.4331223196816,13.3447465149469,13.4233027858222,322315.707172284,0.0,1.0
2024-04-22,13.77,13.83,13.65,13.65,19202,13.5214981244164,13.5804153275729,13.4036637181034,13.4036637181034,19554.8997283474,0.0,1.0
2024-04-23,13.91,13.93,13.81,13.81,45704,13.6589715984482,13.678610666167,13.5607762598541,13.5607762598541,46543.9608990934,0.0,1.0
2024-04-24,13.96,13.96,13.9,13.94,13478,13.7080692677453,13.7080692677453,13.6491520645888,13.6884302000265,13725.7024548832,0.0,1.0
2024-04-25,13.93,13.94,13.82,13.83,13135,13.678610666167,13.6884302000265,13.5705957937135,13.5804153275729,13376.3987049185,0.0,1.0
2024-04-26,13.935,14.0,13.935,13.98,128794,13.6835204330968,13.747347403183,13.6835204330968,13.7277083354641,131161.012166064,0.0,1.0
2024-04-29,14.0,14.01,13.9499,14.0,42360,13.747347403183,13.7571669370424,13.6981515385473,13.747347403183,43138.5039315068,0.0,1.0
2024-04-30,13.856,14.01,13.856,14.01,58809,13.6059461156074,13.7571669370424,13.6059461156074,13.7571669370424,59889.8082556182,0.0,1.0
2024-05-01,13.8,13.9,13.75,13.88,21202,13.5509567259946,13.6491520645888,13.5018590566976,13.62951299687,21591.6562879087,0.0,1.0
2024-05-02,13.8459,13.87,13.74,13.77,15049,13.5960283864094,13.6196934630105,13.4920395228381,13.5214981244164,15325.5747324185,0.0,1.0
2024-05-03,13.9924,14.0099,13.93,13.98,19110,13.7398845574498,13.7570687417038,13.678610666167,13.7277083354641,19461.2089266076,0.0,1.0
2024-05-06,14.13,14.13,14.04,14.04,34169,13.8750013433554,13.8750013433554,13.7866255386206,13.7866255386206,34796.9674418238,0.0,1.0
2024-05-07,14.17,14.2,14.14,14.17,26166,13.914279478793,13.9437380803713,13.8848208772148,13.914279478793,26646.8860687397,0.0,1.0
2024-05-08,14.18,14.19,14.11,14.14,16417,13.9240990126525,13.9339185465119,13.8553622756365,13.8848208772148,16718.7162191583,0.0,1.0
2024-05-09,14.25,14.25,14.17,14.1797,35553,13.9928357496684,13.9928357496684,13.914279478793,13.9238044266367,36206.4029810402,0.0,1.0
2024-05-10,14.27,14.305,14.24,14.305,37577,14.0124748173872,14.0468431858952,13.983016215809,14.0468431858952,38267.6006193163,0.0,1.0
2024-05-13,14.25,14.335,14.245,14.33,513361,13.9928357496684,14.0763017874734,13.9879259827387,14.0713920205437,522795.692086456,0.0,1.0
2024-05-14,14.341,14.3446,14.26,14.3,34747,14.0821935077891,14.0857285399785,14.0026552835278,14.0419334189655,35385.590087537,0.0,1.0
2024-05-15,14.4787,14.4787,14.405,14.43,28177,14.2174084890332,14.2174084890332,14.1450385244893,14.1695873591379,28694.8447893785,0.0,1.0
2024-05-16,14.4098,14.49,14.4098,14.49,22037,14.1497519007418,14.2285045622944,14.1497519007418,14.2285045622944,22442.0021515255,0.0,1.0
2024-05-17,14.405,14.42,14.37,14.39,30460,14.1450385244893,14.1597678252785,14.1106701559814,14.1303092237002,31019.8024021177,0.0,1.0
2024-05-20,14.415,14.45,14.41,14.42,88964,14.1548580583487,14.1892264268567,14.149948291419,14.1597678252785,90599.0052824031,0.0,1.0
2024-05-21,14.46,14.46,14.42,14.43,22230,14.1990459607161,14.1990459607161,14.1597678252785,14.1695873591379,22638.5491595231,0.0,1.0
2024-05-22,14.41,14.4815,14.3499,14.47,26886,14.149948291419,14.2201579585139,14.0909328929239,14.2088654945755,27380.1184301817,0.0,1.0
2024-05-23,14.2204,14.378,14.205,14.378,6256,13.9637699294445,14.1185257830689,13.948647847301,14.1185257830689,6370.97451830754,0.0,1.0
2024-05-24,14.3,14.32,14.2699,14.27,29366,14.0419334189655,14.0615724866843,14.0123766220486,14.0124748173872,29905.6965640375,0.0,1.0
2024-05-28,14.1861,14.29,14.161,14.29,10581,13.9300889283067,14.032113885106,13.9054418983196,14.032113885106,10775.4605783587,0.0,1.0
2024-05-29,14.06,14.08,14.05,14.07,11028,13.8062646063395,13.8259036740583,13.79644507248,13.8160841401989,11230.6756694206,0.0,1.0
2024-05-30,14.08,14.12,14.04,14.05,8225,13.8259036740583,13.865181809496,13.7866255386206,13.79644507248,8376.16135119557,0.0,1.0
2024-05-31,14.22,14.22,14.0209,14.14,43496,13.9633771480901,13.9633771480901,13.7678702289491,13.8848208772148,44295.3816573378,0.0,1.0
2024-06-03,14.145,14.29,14.0601,14.29,16230,13.8897306441445,14.032113885106,13.8063628016781,14.032113885106,16528.2794808394,0.0,1.0
2024-06-04,14.0777,14.11,14.04,14.09,63422,13.8236451812706,13.8553622756365,13.7866255386206,13.8357232079177,64587.5872602464,0.0,1.0
2024-06-05,14.2108,14.2108,14.075,14.13,10914,13.9543431769395,13.9543431769395,13.8209939071286,13.8750013433554,11114.5805455256,0.0,1.0
2024-06-06,14.15,14.2301,14.15,14.23,6222,13.8946404110742,13.9732948772881,13.8946404110742,13.9731966819495,6336.349656795,0.0,1.0
2024-06-07,14.1506,14.23,14.09,14.09,8336,13.8952295831058,13.9731966819495,13.8357232079177,13.8357232079177,8489.20134025121,0.0,1.0
2024-06-10,14.2,14.21,14.13,14.13,59766,13.9437380803713,13.9535576142307,13.8750013433554,13.8750013433554,60864.3962693683,0.0,1.0
2024-06-11,14.21,14.215,14.08,14.0931,18080,13.9535576142307,13.9584673811604,13.8259036740583,13.8387672634141,18412.2792984336,0.0,1.0
2024-06-12,14.35,14.4,14.3199,14.34,14175,14.0910310882625,14.1401287575596,14.0614742913457,14.0812115544031,14435.5121158903,0.0,1.0
2024-06-13,14.41,14.43,14.36,14.38,19169,14.149948291419,14.1695873591379,14.100850622122,14.1204896898408,19521.2932451147,0.0,1.0
2024-06-14,14.36,14.36,14.2811,14.36,14550,14.100850622122,14.100850622122,14.0233744999712,14.100850622122,14817.4039708079,0.0,1.0
2024-06-17,14.4891,14.5184,14.3597,14.36,6104,14.227620804247,14.2563920384551,14.1005560361062,14.100850622122,6216.1810197809,0.0,1.0
2024-06-18,14.5056,14.52,14.475,14.51,56179,14.2438230351151,14.2579631638726,14.2137752615052,14.2481436300132,57211.4733797951,0.0,1.0
2024-06-20,14.51,14.54,14.46,14.54,22266,14.2481436300132,14.2776022315914,14.1990459607161,14.2776022315914,22675.2107775952,0.0,1.0
2024-06-21,14.4302,14.46,14.42,14.44,14922,14.1697837498151,14.1990459607161,14.1597678252785,14.1794068929973,15196.2406908863,0.0,1.0
2024-06-24,14.51,14.5677,14.45,14.47,23891,14.2481436300132,14.304802340382,14.1892264268567,14.2088654945755,24330.0754822387,0.0,1.0
2024-06-25,14.43,14.46,14.38,14.46,52543,14.1695873591379,14.1990459607161,14.1204896898408,14.1990459607161,53508.6499545128,0.0,1.0
2024-06-26,14.4,14.41,14.36,14.4,10479,14.1401287575596,14.149948291419,14.100850622122,14.1401287575596,10671.5859938211,0.0,1.0
2024-06-27,14.4,14.4,14.34,14.39,7623,14.1401287575596,14.1401287575596,14.0812115544031,14.1303092237002,7763.09762676765,0.0,1.0
2024-06-28,14.37,14.47,14.37,14.47,318137,14.1106701559814,14.2088654945755,14.1106701559814,14.2088654945755,323983.810794565,0.0,1.0
2024-07-01,14.37,14.42,14.32,14.4,42566,14.163990224838,14.2132734197748,14.1147070299012,14.1935601418001,43185.1060534741,0.0543,1.0
2024-07-02,14.47,14.48,14.35,14.35,15405,14.2625566147116,14.272413253699,14.1442769468633,14.1442769468633,15629.0597837187,0.0,1.0
2024-07-03,14.53,14.6,14.5,14.5,73780,14.3216964486358,14.3906929215473,14.2921265316737,14.2921265316737,74853.1016450998,0.0,1.0
2024-07-05,14.56,14.56,14.505,14.54,34408,14.3512663655979,14.3512663655979,14.2970548511674,14.3315530876231,34908.4510897884,0.0,1.0
2024-07-08,14.61,14.61,14.54,14.6,44253,14.4005495605347,14.4005495605347,14.3315530876231,14.3906929215473,44896.6428178449,0.0,1.0
2024-07-09,14.53,14.56,14.5147,14.55,14484,14.3216964486358,14.3512663655979,14.3066157909851,14.3414097266105,14694.6641939228,0.0,1.0
2024-07-10,14.72,14.72,14.58,14.58,15479,14.5089725893956,14.5089725893956,14.3709796435726,14.3709796435726,15704.136085179,0.0,1.0
2024-07-11,14.75,14.77,14.695,14.76,72717,14.5385425063577,14.5582557843324,14.4843309919272,14.5483991453451,73774.6407200696,0.0,1.0
2024-07-12,14.86,14.925,14.8,14.8,34820,14.6469655352187,14.7110336886365,14.5878257012945,14.5878257012945,35326.4434708915,0.0,1.0
2024-07-15,14.88,14.97,14.86,14.91,184052,14.6666788131934,14.7553885640797,14.6469655352187,14.6962487301555,186728.965356248,0.0,1.0
2024-07-16,15.04,15.04,14.95,14.95,92688,14.8243850369912,14.8243850369912,14.7356752861049,14.7356752861049,94036.1112128086,0.0,1.0
2024-07-17,14.89,14.96,14.88,14.94,45357,14.6765354521808,14.7455319250923,14.6666788131934,14.7258186471176,46016.7000720628,0.0,1.0
2024-07-18,14.8,14.96,14.735,14.89,85335,14.5878257012945,14.7455319250923,14.5237575478767,14.6765354521808,86576.164663657,0.0,1.0
2024-07-19,14.7,14.82,14.67,14.81,24175,14.4892593114209,14.6075389792693,14.4596893944588,14.5976823402819,24526.6160513729,0.0,1.0
2024-07-22,14.83,14.84,14.72,14.75,35570,14.6173956182566,14.627252257244,14.5089725893956,14.5385425063577,36087.3519316374,0.0,1.0
2024-07-23,14.8,14.85,14.78,14.78,22967,14.5878257012945,14.6371088962313,14.5681124233198,14.5681124233198,23301.046157265,0.0,1.0
2024-07-24,14.58,14.74,14.57,14.74,44720,14.3709796435726,14.5286858673704,14.3611230045852,14.5286858673704,45370.435152736,0.0,1.0
2024-07-25,14.6,14.7711,14.58,14.58,20783,14.3906929215473,14.5593400146211,14.3709796435726,14.3709796435726,21085.2807195732,0.0,1.0
2024-07-26,14.77,14.83,14.71,14.71,112484,14.5582557843324,14.6173956182566,14.4991159504083,14.4991159504083,114120.036398041,0.0,1.0
2024-07-29,14.75,14.82,14.74,14.81,74450,14.5385425063577,14.6075389792693,14.5286858673704,14.5976823402819,75532.8465366996,0.0,1.0
2024-07-30,14.7387,14.81,14.664,14.81,17674,14.527404504302,14.5976823402819,14.4537754110664,14.5976823402819,17931.0615136283,0.0,1.0
2024-07-31,14.8297,14.91,14.78,14.8,14211,14.617099919087,14.6962487301555,14.5681124233198,14.5878257012945,14417.6935142114,0.0,1.0
2024-08-01,14.6,14.8901,14.5199,14.87,34622,14.3906929215473,14.6766340185707,14.3117412432585,14.6568221742061,35125.5636372547,0.0,1.0
2024-08-02,14.34,14.45,14.24,14.45,79890,14.1344203078759,14.2428433367369,14.0358539180023,14.2428433367369,81051.9692386424,0.0,1.0
2024-08-05,13.97,14.09,13.65,13.8,69903,13.7697246653436,13.8880043331919,13.454312217748,13.6021618025584,70919.712175351,0.0,1.0
2024-08-06,14.11,14.24,13.995,14.03,24837,13.9077176111666,14.0358539180023,13.794366262812,13.8288644992677,25198.2445860578,0.0,1.0
2024-08-07,14.0078,14.31,14.0078,14.3,15078,13.8069827607158,14.1048503909138,13.8069827607158,14.0949937519265,15297.3036948335,0.0,1.0
2024-08-08,14.34,14.36,14.15,14.15,32212,14.1344203078759,14.1541335858506,13.9471441671161,13.9471441671161,32680.5111167249,0.0,1.0
2024-08-09,14.43,14.44,14.3,14.33,63470,14.2231300587622,14.2329866977495,14.0949937519265,14.1245636688886,64393.1466713808,0.0,1.0
2024-08-12,14.37,14.42,14.32,14.4,16945,14.163990224838,14.2132734197748,14.1147070299012,14.1935601418001,17191.4584897834,0.0,1.0
2024-08-13,14.58,14.58,14.4399,14.45,24797,14.3709796435726,14.3709796435726,14.2328881313597,14.2428433367369,25157.6628014847,0.0,1.0
2024-08-14,14.6241,14.66,14.57,14.57,19427,14.4144474215068,14.4498327554715,14.3611230045852,14.3611230045852,19709.5582225449,0.0,1.0
2024-08-15,14.85,14.85,14.77,14.77,25256,14.6371088962313,14.6371088962313,14.5582557843324,14.5582557843324,25623.3387794612,0.0,1.0
2024-08-16,14.83,14.84,14.78,14.8,24404,14.6173956182566,14.627252257244,14.5681124233198,14.5878257012945,24758.9467680539,0.0,1.0
2024-08-19,14.92,14.92,14.8,14.84,19703,14.7061053691429,14.7061053691429,14.5878257012945,14.627252257244,19989.5725360992,0.0,1.0
2024-08-20,14.88,14.91,14.8401,14.89,22692,14.6666788131934,14.6962487301555,14.6273508236338,14.6765354521808,23022.0463883249,0.0,1.0
2024-08-21,15.04,15.04,14.92,14.92,31892,14.8243850369912,14.8243850369912,14.7061053691429,14.7061053691429,32355.8568401399,0.0,1.0
2024-08-22,14.94,15.03,14.91,15.01,47964,14.7258186471176,14.8145283980038,14.6962487301555,14.7948151200291,48661.6178816152,0.0,1.0
2024-08-23,15.0789,15.1,14.98,15.01,27996,14.862727362652,14.8835248709154,14.765245203067,14.7948151200291,28403.1910227192,0.0,1.0
2024-08-26,15.04,15.13,15.005,15.13,15824,14.8243850369912,14.9130947878774,14.7898868005354,14.9130947878774,16054.153977122,0.0,1.0
2024-08-27,15.0579,15.0579,14.9749,14.98,2857,14.8420284207786,14.8420284207786,14.7602183171835,14.765245203067,2898.55396313432,0.0,1.0
2024-08-28,14.9933,15.01,14.88,14.99,25705,14.7783545329202,14.7948151200291,14.6666788131934,14.7751018420544,26078.8693112943,0.0,1.0
2024-08-29,15.01,15.1,14.9707,15.04,9917,14.7948151200291,14.8835248709154,14.7560785288088,14.8243850369912,10061.2389402881,0.0,1.0
2024-08-30,15.13,15.13,14.96,15.07,31399,14.9130947878774,14.9130947878774,14.7455319250923,14.8539549539533,31855.6863452765,0.0,1.0
2024-09-03,14.87,15.08,14.81,15.06,14274,14.6568221742061,14.8638115929406,14.5976823402819,14.8440983149659,14481.609824914,0.0,1.0
2024-09-04,14.85,14.85,14.7838,14.82,66783,14.6371088962313,14.6371088962313,14.571857946135,14.6075389792693,67754.3329786489,0.0,1.0
2024-09-05,14.72,14.83,14.675,14.78,44548,14.5089725893956,14.6173956182566,14.4646177139525,14.5681124233198,45195.9334790718,0.0,1.0
2024-09-06,14.452,14.72,14.44,14.7,22819,14.2448146645344,14.5089725893956,14.2329866977495,14.4892593114209,23150.8935543444,0.0,1.0
2024-09-09,14.61,14.64,14.515,14.55,23128,14.4005495605347,14.4301194774968,14.3069114901547,14.3414097266105,23464.3878401717,0.0,1.0
2024-09-10,14.69,14.69,14.56,14.604,30805,14.4794026724336,14.4794026724336,14.3512663655979,14.3946355771422,31253.0468443656,0.0,1.0
2024-09-11,14.8,14.8,14.5185,14.67,53208,14.5878257012945,14.5878257012945,14.3103613138003,14.4596893944588,53981.8898391499,0.0,1.0
2024-09-12,14.91,14.91,14.73,14.8,17084,14.6962487301555,14.6962487301555,14.518829228383,14.5878257012945,17332.4801911749,0.0,1.0
2024-09-13,15.0693,15.07,15.01,15.01,10942,14.8532649892242,14.8539549539533,14.7948151200291,14.7948151200291,11101.147169974,0.0,1.0
2024-09-16,15.12,15.12,15.02,15.09,13898,14.9032381488901,14.9032381488901,14.8046717590165,14.873668231928,14100.1410499268,0.0,1.0
2024-09-17,15.1257,15.18,15.09,15.17,13716,14.9088564331129,14.9623779828143,14.873668231928,14.9525213438269,13915.4939301191,0.0,1.0
2024-09-18,15.07,15.24,15.07,15.13,26127,14.8539549539533,15.0215178167384,14.8539549539533,14.9130947878774,26507.0071385406,0.0,1.0
2024-09-19,15.32,15.33,15.24,15.32,22186,15.1003709286373,15.1102275676247,15.0215178167384,15.1003709286373,22508.686813475,0.0,1.0
2024-09-20,15.25,15.27,15.21,15.246674,9062,15.0313744557258,15.0510877337005,14.9919478997763,15.0280961375986,9193.80329503787,0.0,1.0
2024-09-23,15.3149,15.32,15.255,15.26,14946,15.0953440427538,15.1003709286373,15.0363027752195,15.0412310947131,15163.3838057422,0.0,1.0
2024-09-24,15.315,15.35,15.301,15.34,14241,15.0954426091436,15.1299408455994,15.0816433145613,15.120084206612,14448.1298526412,0.0,1.0
2024-09-25,15.2977,15.34,15.28,15.31,52530,15.0783906236955,15.120084206612,15.0609443726879,15.0905142896499,53294.0285906356,0.0,1.0
2024-09-26,15.4026,15.43,15.38,15.43,7266,15.1817867666729,15.2087939574983,15.1595107625615,15.2087939574983,7371.68116770529,0.0,1.0
2024-09-27,15.42,15.46,15.37,15.46,18991,15.1989373185109,15.2383638744604,15.1496541235741,15.2383638744604,19267.2167706979,0.0,1.0
2024-09-30,15.44,15.44,15.3,15.37,12929,15.2186505964856,15.2186505964856,15.0806576506626,15.1496541235741,13117.0473186433,0.0,1.0
2024-10-01,15.27,15.33,15.18,15.31,55797,15.1043037275933,15.1636526616899,15.0152803264483,15.1438696836577,56409.1007017746,0.05399,1.0
2024-10-02,15.26,15.29,15.2,15.23,88561,15.0944122385772,15.1240867056255,15.0350633044805,15.0647377715288,89532.5262514088,0.0,1.0
2024-10-03,15.24,15.27,15.17,15.23,19411,15.0746292605449,15.1043037275933,15.0053888374322,15.0647377715288,19623.9413180306,0.0,1.0
2024-10-04,15.3953,15.3953,15.3,15.37,21074,15.2282440849651,15.2282440849651,15.1339781946416,15.2032186177543,21305.1846548954,0.0,1.0
2024-10-07,15.2374,15.35,15.205,15.34,34142,15.0720574734008,15.1834356397221,15.0400090489886,15.173544150706,34516.5423976197,0.0,1.0
2024-10-08,15.31,15.34,15.24,15.25,16766,15.1438696836577,15.173544150706,15.0746292605449,15.0845207495611,16949.9253072021,0.0,1.0
2024-10-09,15.4836,15.4836,15.322879,15.3425,27484,15.3155859329773,15.3155859329773,15.1566089323615,15.17601702296,27785.5032293416,0.0,1.0
2024-10-10,15.3758,15.42,15.34,15.385,17881,15.2089556813837,15.2526760628348,15.173544150706,15.2180558512785,18077.1570093093,0.0,1.0
2024-10-11,15.4832,15.4832,15.38,15.38,25132,15.3151902734166,15.3151902734166,15.2131101067704,15.2131101067704,25407.7014684841,0.0,1.0
2024-10-14,15.58,15.6,15.52,15.53,12232,15.4109398870925,15.4307228651247,15.3515909529959,15.361482442012,12366.1867086781,0.0,1.0
2024-10-15,15.55,15.64,15.51,15.6,36751,15.3812654200442,15.4702888211892,15.3416994639798,15.4307228651247,37154.1634835372,0.0,1.0
2024-10-16,15.6043,15.61,15.54,15.56,17574,15.4349762054017,15.4406143541409,15.3713739310281,15.3911569090603,17766.7891774287,0.0,1.0
2024-10-17,15.6453,15.73,15.64,15.73,15652,15.4755313103677,15.5593122223341,15.4702888211892,15.5593122223341,15823.7045752313,0.0,1.0
2024-10-18,15.6609,15.68,15.63,15.63,698843,15.4909620332328,15.5098547772536,15.4603973321731,15.4603973321731,706509.403045512,0.0,1.0
2024-10-21,15.5241,15.6,15.49,15.6,21604,15.3556464634925,15.4307228651247,15.3219164859476,15.4307228651247,21840.9988271976,0.0,1.0
2024-10-22,15.5864,15.604,15.505,15.53,17682,15.4172704400628,15.4346794607312,15.3367537194717,15.361482442012,17875.973952162,0.0,1.0
2024-10-23,15.4415,15.47,15.36,15.47,14175,15.2739427642195,15.3021335079154,15.1933271287382,15.3021335079154,14330.5016837403,0.0,1.0
2024-10-24,15.3938,15.41,15.3599,15.41,19932,15.2267603616127,15.2427845738187,15.1932282138481,15.2427845738187,20150.6567591048,0.0,1.0
2024-10-25,15.41,15.5125,15.387,15.48,13510,15.2427845738187,15.3441723362338,15.2200341490817,15.3120249969315,13658.2065430216,0.0,1.0
2024-10-28,15.4982,15.52,15.498,15.5,10483,15.3300275069408,15.3515909529959,15.3298296771605,15.3318079749637,10597.9999400811,0.0,1.0
2024-10-29,15.5194,15.54,15.44,15.44,16897,15.3509974636549,15.3713739310281,15.2724590408671,15.2724590408671,17082.362395073,0.0,1.0
2024-10-30,15.4182,15.5,15.4,15.4,27861,15.250895594812,15.3318079749637,15.2328930848026,15.2328930848026,28166.6389707716,0.0,1.0
2024-10-31,15.1908,15.2926,15.1908,15.2926,16916,15.0259631345857,15.1266584927697,15.0259631345857,15.1266584927697,17101.570827665,0.0,1.0
2024-11-01,15.097,15.19,15.097,15.19,5821,14.9331809676146,15.0251718154644,14.9331809676146,15.0251718154644,5884.85716409541,0.0,1.0
2024-11-04,15.0687,15.1101,15.06,15.1,32798,14.9051880536991,14.9461388182257,14.896582458255,14.9361484143195,33157.7985342725,0.0,1.0
2024-11-05,15.1608,15.1608,15.02,15.02,6166,14.9962886675374,14.9962886675374,14.8570165021906,14.8570165021906,6233.64186115997,0.0,1.0
2024-11-06,15.61,15.61,15.45,15.56,15298,15.4406143541409,15.4406143541409,15.2823505298832,15.3911569090603,15465.8211469389,0.0,1.0
2024-11-07,15.6354,15.68,15.629241,15.63,37224,15.4657387362418,15.5098547772536,15.4596465681567,15.4603973321731,37632.3523580633,0.0,1.0
2024-11-08,15.701,15.74,15.65,15.65,23476,15.5306269041874,15.5692037113502,15.4801803102053,15.4801803102053,23733.5349225741,0.0,1.0
2024-11-11,15.62,15.73,15.6,15.73,34143,15.450505843157,15.5593122223341,15.4307228651247,15.5593122223341,34517.5533677561,0.0,1.0
2024-11-12,15.5098,15.585,15.49,15.57,10988,15.3415016341995,15.4158856316006,15.3219164859476,15.4010483980764,11108.5398589727,0.0,1.0
2024-11-13,15.4865,15.555,15.4865,15.52,14190,15.318454464792,15.3862111645523,15.318454464792,15.3515909529959,14345.6662357865,0.0,1.0
2024-11-14,15.44,15.53,15.39,15.53,13115,15.2724590408671,15.361482442012,15.2230015957865,15.361482442012,13258.873339136,0.0,1.0
2024-11-15,15.24,15.35,15.21,15.32,27072,15.0746292605449,15.1834356397221,15.0449547934966,15.1537611726738,27368.9835331371,0.0,1.0
2024-11-18,15.2878,15.32,15.23,15.23,22279,15.1219105780419,15.1537611726738,15.0647377715288,15.0647377715288,22523.4036692805,0.0,1.0
2024-11-19,15.2769,15.2899,15.17,15.19,19114,15.1111288550144,15.1239877907353,15.0053888374322,15.0251718154644,19323.683187514,0.0,1.0
2024-11-20,15.2637,15.28,15.16,15.16,12748,15.0980720895131,15.1141952166094,14.9954973484161,14.9954973484161,12887.8472990703,0.0,1.0
2024-11-21,15.479,15.5,15.3183,15.3183,15989,15.3110358480299,15.3318079749637,15.1520796195411,15.1520796195411,16164.4015112044,0.0,1.0
2024-11-22,15.5519,15.553351,15.4769,15.5,69248,15.3831448029573,15.3845800580135,15.3089586353365,15.3318079749637,70007.6600067475,0.0,1.0
2024-11-25,15.69,15.7,15.649,15.66,62784,15.5197462662697,15.5296377552858,15.4791911613037,15.4900717992214,63472.7490449348,0.0,1.0
2024-11-26,15.7588,15.7588,15.69,15.7,43226,15.5877997107005,15.5877997107005,15.5197462662697,15.5296377552858,43700.1951168506,0.0,1.0
2024-11-27,15.682,15.78,15.67,15.78,8122,15.5118330750568,15.6087696674147,15.4999632882375,15.6087696674147,8211.09944799568,0.0,1.0
2024-11-29,15.74,15.76,15.71,15.71,16723,15.5692037113502,15.5889866893824,15.5395292443019,15.5395292443019,16906.4535913361,0.0,1.0
2024-12-02,15.7,15.73,15.6865,15.73,13805,15.5296377552858,15.5593122223341,15.5162842451141,15.5593122223341,13956.4427332652,0.0,1.0
2024-12-03,15.6607,15.68,15.635,15.68,4721,15.4907642034525,15.5098547772536,15.4653430766811,15.5098547772536,4772.79001403442,0.0,1.0
2024-12-04,15.68,15.7,15.6,15.7,8765,15.5098547772536,15.5296377552858,15.4307228651247,15.5296377552858,8861.15324571313,0.0,1.0
2024-12-05,15.6019,15.64,15.6019,15.64,5590,15.4326022480378,15.4702888211892,15.4326022480378,15.4702888211892,5651.32306258259,0.0,1.0
2024-12-06,15.66,15.665,15.62,15.63,17411,15.4900717992214,15.4950175437294,15.450505843157,15.4603973321731,17602.0010451924,0.0,1.0
2024-12-09,15.5176,15.65,15.5176,15.64,8935,15.349216995632,15.4801803102053,15.349216995632,15.4702888211892,9033.0181689044,0.0,1.0
2024-12-10,15.4,15.48,15.3944,15.48,15819,15.2328930848026,15.3120249969315,15.2273538509536,15.3120249969315,15992.5365880133,0.0,1.0
2024-12-11,15.52,15.56,15.49,15.49,23818,15.3515909529959,15.3911569090603,15.3219164859476,15.3219164859476,24079.2867092294,0.0,1.0
2024-12-12,15.4669,15.53,15.4669,15.53,9755,15.2990671463204,15.361482442012,15.2990671463204,15.361482442012,9862.013680768,0.0,1.0
2024-12-13,15.6549,15.67,15.5982,15.63,9469,15.4850271398232,15.4999632882375,15.4289423971019,15.4603973321731,9572.87622175214,0.0,1.0
2024-12-16,15.7492,15.8,15.69,15.7,217837,15.578303881245,15.6285526454469,15.5197462662697,15.5296377552858,220226.701607121,0.0,1.0
2024-12-17,15.66,15.71,15.601,15.71,20307,15.4900717992214,15.5395292443019,15.4317120140264,15.5395292443019,20529.770560262,0.0,1.0
2024-12-18,15.17,15.6412,15.17,15.63,14777,15.0053888374322,15.4714757998711,15.0053888374322,15.4603973321731,14939.1057058646,0.0,1.0
2024-12-19,15.13,15.28,15.1,15.25,13619,14.9658228813678,15.1141952166094,14.9361484143195,15.0845207495611,13768.4022878913,0.0,1.0
2024-12-20,15.1989,15.35,15.02,15.02,24245,15.0819588539059,15.2318962824583,14.9044353200341,14.9044353200341,24432.9887164867,0.04851,1.0
2024-12-23,15.36,15.36,15.195,15.21,31782,15.2418193419257,15.2418193419257,15.0780888607136,15.0929734499147,32028.4284342084,0.0,1.0
2024-12-24,15.5,15.5,15.3677,15.38,225839,15.3807421744693,15.3807421744693,15.2494600977156,15.2616654608605,227590.090276042,0.0,1.0
2024-12-26,15.56,15.57,15.45,15.47,28558,15.4402805312737,15.4502035907411,15.3311268771323,15.3509729960671,28779.4304708364,0.0,1.0
2024-12-27,15.42,15.483,15.335,15.483,14477,15.3013576987301,15.3638729733747,15.2170116932572,15.3638729733747,14589.2504701414,0.0,1.0
2024-12-30,15.26,15.315,15.18,15.2,21807,15.1425887472517,15.1971655743224,15.0632042715125,15.0830503904473,21976.0851697433,0.0,1.0
2024-12-31,15.24,15.31,15.1816,15.2801,26931,15.1227426283169,15.1922040445887,15.0647919610273,15.1625340967812,27139.8151834896,0.0,1.0
2025-01-02,15.1927,15.345,15.15,15.345,15251,15.0758065570361,15.2269347527246,15.0334350931103,15.2269347527246,15369.2518422413,0.0,1.0
2025-01-03,15.37,15.39,15.24,15.3,22824,15.2517424013931,15.2715885203279,15.1227426283169,15.1822809851213,23000.9706935489,0.0,1.0
2025-01-06,15.39,15.51,15.39,15.45,10150,15.2715885203279,15.3906652339367,15.2715885203279,15.3311268771323,10228.7001638416,0.0,1.0
2025-01-07,15.33,15.4501,15.28,15.45,12622,15.2120501635235,15.331226107727,15.1624348661865,15.3311268771323,12719.8673367497,0.0,1.0
2025-01-08,15.38,15.38,15.23,15.26,35832,15.2616654608605,15.2616654608605,15.1128195688495,15.1425887472517,36109.8309626378,0.0,1.0
2025-01-10,15.23,15.3,15.18,15.3,24351,15.1128195688495,15.1822809851213,15.0632042715125,15.1822809851213,24539.8106098234,0.0,1.0
2025-01-13,15.24,15.24,15.08,15.12,15499,15.1227426283169,15.1227426283169,14.9639736768385,15.0036659147081,15619.1747625006,0.0,1.0
2025-01-14,15.31,15.3198,15.22,15.3,36034,15.1922040445887,15.2019286428667,15.1028965093821,15.1822809851213,36313.3972122039,0.0,1.0
2025-01-15,15.47,15.52,15.45,15.5,216650,15.3509729960671,15.4005882934041,15.3311268771323,15.3807421744693,218329.841428206,0.0,1.0
2025-01-16,15.57,15.6,15.48,15.48,29078,15.4502035907411,15.4799727691433,15.3608960555345,15.3608960555345,29303.4624004125,0.0,1.0
2025-01-17,15.67,15.69,15.625,15.64,19089,15.5494341854151,15.5692803043499,15.5047804178118,15.5196650070129,19237.0105839973,0.0,1.0
2025-01-21,15.8,15.8,15.73,15.73,47132,15.6784339584913,15.6784339584913,15.6089725422195,15.6089725422195,47497.4478938112,0.0,1.0
2025-01-22,15.83,15.83,15.78,15.83,37690,15.7082031368935,15.7082031368935,15.6585878395565,15.7082031368935,37982.2373571616,0.0,1.0
2025-01-23,15.91,15.91,15.78,15.8,66327,15.7875876126327,15.7875876126327,15.6585878395565,15.6784339584913,66841.2803711451,0.0,1.0
2025-01-24,15.93,15.93,15.85,15.85,17859,15.8074337315675,15.8074337315675,15.7280492558283,15.7280492558283,17997.4735198076,0.0,1.0
2025-01-27,15.62,15.62,15.4862,15.59,35746,15.4998188880781,15.4998188880781,15.3670483524043,15.4700497096759,36023.1641435155,0.0,1.0
2025-01-28,15.66,15.6797,15.56,15.59,14867,15.5395111259477,15.5590595530985,15.4402805312737,15.4700497096759,14982.2744173235,0.0,1.0
2025-01-29,15.67,15.75,15.62,15.65,72448,15.5494341854151,15.6288186611543,15.4998188880781,15.5295880664803,73009.7408344826,0.0,1.0
2025-01-30,15.83,15.86,15.75,15.77,23170,15.7082031368935,15.7379723152957,15.6288186611543,15.6486647800891,23349.6534774591,0.0,1.0
2025-01-31,15.76,15.87,15.69,15.85,33074,15.6387417206217,15.7478953747631,15.5692803043499,15.7280492558283,33330.4462284628,0.0,1.0
2025-02-03,15.68,15.69,15.44,15.5,45153,15.5593572448825,15.5692803043499,15.3212038176649,15.3807421744693,45503.1033002897,0.0,1.0
2025-02-04,15.7,15.7,15.5999,15.62,24911,15.5792033638173,15.5792033638173,15.4798735385486,15.4998188880781,25104.1526878284,0.0,1.0
2025-02-05,15.775,15.79,15.64,15.71,20142,15.6536263098228,15.6685108990239,15.5196650070129,15.5891264232847,20298.175241389,0.0,1.0
2025-02-06,15.85,15.87,15.776237,15.86,13642,15.7280492558283,15.7478953747631,15.6548537922789,15.7379723152957,13747.7761216874,0.0,1.0
2025-02-07,15.7,15.88,15.68,15.88,109254,15.5792033638173,15.7578184342305,15.5593572448825,15.7578184342305,110101.123911365,0.0,1.0
2025-02-10,15.83,15.83,15.7,15.74,24388,15.7082031368935,15.7082031368935,15.5792033638173,15.6188956016869,24577.0974971201,0.0,1.0
2025-02-11,15.82,15.82,15.665,15.68,22241,15.6982800774261,15.6982800774261,15.5444726556814,15.5593572448825,22413.4502801972,0.0,1.0
2025-02-12,15.79,15.79,15.58,15.58,38303,15.6685108990239,15.6685108990239,15.4601266502085,15.4601266502085,38599.990381835,0.0,1.0
2025-02-13,15.9,15.9,15.73,15.77,20572,15.7776645531653,15.7776645531653,15.6089725422195,15.6486647800891,20731.509337,0.0,1.0
2025-02-14,15.89,15.89,15.82,15.86,32495,15.7677414936979,15.7677414936979,15.6982800774261,15.7379723152957,32746.956829954,0.0,1.0
2025-02-18,15.9,15.9,15.76,15.84,22038,15.7776645531653,15.7776645531653,15.6387417206217,15.7181261963609,22208.8762769204,0.0,1.0
2025-02-19,15.92,15.92,15.74,15.75,16430,15.7975106721001,15.7975106721001,15.6188956016869,15.6288186611543,16557.393467184,0.0,1.0
2025-02-20,15.74,15.8,15.675,15.8,46660,15.6188956016869,15.6784339584913,15.5543957151488,15.6784339584913,47021.7881423498,0.0,1.0
2025-02-21,15.53,15.73,15.47,15.73,14597,15.4105113528715,15.6089725422195,15.3509729960671,15.6089725422195,14710.1809154282,0.0,1.0
2025-02-24,15.4,15.54,15.4,15.54,13546,15.2815115797953,15.4204344123389,15.2815115797953,15.4204344123389,13651.031765458,0.0,1.0
2025-02-25,15.38,15.45,15.32,15.45,32388,15.2616654608605,15.3311268771323,15.2021271040561,15.3311268771323,32639.1271829067,0.0,1.0
2025-02-26,15.4404,15.56,15.4111,15.42,31511,15.3216007400436,15.4402805312737,15.2925261758041,15.3013576987301,31755.3271786023,0.0,1.0
2025-02-27,15.38,15.49,15.29,15.47,29898,15.2616654608605,15.3708191150019,15.1723579256539,15.3509729960671,30129.8204432056,0.0,1.0
2025-02-28,15.5,15.51,15.29,15.33,40239,15.3807421744693,15.3906652339367,15.1723579256539,15.2120501635235,40551.0015657954,0.0,1.0
2025-03-03,15.38,15.5816,15.27,15.55,31588,15.2616654608605,15.4617143397233,15.1525118067191,15.4303574718063,31832.924214328,0.0,1.0
2025-03-04,15.1,15.3,15.03,15.22,47222,14.9838197957733,15.1822809851213,14.9143583795015,15.1028965093821,47588.1457277764,0.0,1.0
2025-03-05,15.24,15.265,15.01,15.09,24918,15.1227426283169,15.1475502769854,14.8945122605667,14.9738967363059,25111.2069638035,0.0,1.0
2025-03-06,15.04,15.1628,14.9841,15.04,24827,14.9242814389689,15.0461366092286,14.8688115365461,14.9242814389689,25019.5013761277,0.0,1.0
2025-03-07,15.1185,15.13,14.85,15.02,13188,15.002177455788,15.0135889741755,14.7357433090883,14.9044353200341,13290.2559370191,0.0,1.0
2025-03-10,14.8,14.93,14.69,14.92,19819,14.6861280117513,14.8151277848275,14.5769743576099,14.8052047253601,19972.6707928254,0.0,1.0
2025-03-11,14.6892,14.7898,14.59,14.75,66923,14.5761805128525,14.6760064910946,14.4777437629359,14.6365127144143,67441.9015827365,0.0,1.0
2025-03-12,14.63,14.71,14.53,14.71,36501,14.5174360008055,14.5968204765447,14.4182054061315,14.5968204765447,36784.0181951118,0.0,1.0
2025-03-13,14.3701,14.58,14.346769,14.58,13621,14.2595356852478,14.4678207034685,14.2363841952044,14.4678207034685,13726.6132937623,0.0,1.0
2025-03-14,14.61,14.63,14.48,14.49,15132,14.4975898818707,14.5174360008055,14.3685901087945,14.3785131682619,15249.3291506652,0.0,1.0
2025-03-17,14.7825,14.8149,14.61,14.61,1831119,14.6687626576834,14.7009133703577,14.4975898818707,14.4975898818707,1845316.96702596,0.0,1.0
2025-03-18,14.61,14.72,14.6,14.72,24746,14.4975898818707,14.6067435360121,14.4876668224033,14.6067435360121,24937.8733255592,0.0,1.0
2025-03-19,14.81,14.85,14.61,14.68,27233,14.6960510712187,14.7357433090883,14.4975898818707,14.5670512981425,27444.1568041281,0.0,1.0
2025-03-20,14.709,14.8115,14.68,14.7366,13780,14.595828170598,14.6975395301388,14.5670512981425,14.623215814728,13886.8461337673,0.0,1.0
2025-03-21,14.67,14.67,14.54,14.54,16092,14.5571282386751,14.5571282386751,14.4281284655989,14.4281284655989,16216.7727129596,0.0,1.0
2025-03-24,14.9199,14.92,14.84,14.87,14031,14.8051054947654,14.8052047253601,14.7258202496209,14.7555894280231,14139.7923151589,0.0,1.0
2025-03-25,14.88,14.94,14.85,14.93,17413,14.7655124874905,14.8250508442949,14.7357433090883,14.8151277848275,17548.0153648251,0.0,1.0
2025-03-26,14.7807,14.9,14.741,14.88,9422,14.6669765069792,14.7853586064253,14.6275819608937,14.7655124874905,9495.05546243509,0.0,1.0
2025-03-27,14.7382,14.79,14.69,14.72,5701,14.6248035042428,14.6762049522839,14.5769743576099,14.6067435360121,5745.20390483361,0.0,1.0
2025-03-28,14.4654,14.64,14.43,14.63,9525,14.3541024419721,14.5273590602729,14.3189748114575,14.5174360008055,9598.85409463959,0.0,1.0
2025-03-31,14.56,14.58,14.28,14.28,43497,14.4479745845337,14.4678207034685,14.1701289194465,14.1701289194465,43834.2631553321,0.0,1.0
2025-04-01,14.6,14.6299,14.42,14.49,14504,14.5232906058913,14.5530335092554,14.3442363381474,14.4138685533811,14580.6075046175,0.0359,1.0
2025-04-02,14.67,14.778,14.654,14.68,9133,14.592922821125,14.7003553817713,14.5770068862144,14.6028702804441,9181.23885408661,0.0,1.0
2025-04-03,13.9695,14.245,13.96,14.245,67802,13.8961032958218,14.1701558000631,13.8866532094687,14.1701558000631,68160.1179004467,0.0,1.0
2025-04-04,13.15,13.58,13.15,13.58,54661,13.0809090046213,13.5086497553427,13.0809090046213,13.5086497553427,54949.709515299,0.0,1.0
2025-04-07,13.095,13.51,12.65,12.73,29733,13.0261979783662,13.439017540109,12.5835360386661,12.6631157132189,29890.0443281021,0.0,1.0
2025-04-08,12.8828,13.59,12.75,13.59,49675,12.8151128916148,13.5185972146618,12.6830106318571,13.5185972146618,49937.3743651322,0.0,1.0
2025-04-09,13.95,14.07,12.76,12.77,54404,13.8767057501496,13.9960752619788,12.6929580911762,12.7029055504953,54691.3520877834,0.0,1.0
2025-04-10,13.58,13.74,13.22,13.74,27251,13.5086497553427,13.6678091044484,13.150541219855,13.6678091044484,27394.934853029,0.0,1.0
2025-04-11,13.76,13.805,13.42,13.5,24094,13.6877040230866,13.7324675900225,13.3494904062371,13.4290700807899,24221.2601500451,0.0,1.0
2025-04-14,13.9061,13.99,13.8,13.98,24960,13.8330364037387,13.916495587426,13.727493860363,13.9065481281069,25091.8342054091,0.0,1.0
2025-04-15,13.88,14.02,13.8699,13.95,182306,13.8070735349158,13.9463379653833,13.7970266010035,13.8767057501496,183268.907317761,0.0,1.0
2025-04-16,13.61,13.8,13.485,13.785,26779,13.5384921333,13.727493860363,13.4141488918112,13.7125726713843,26920.4418344011,0.0,1.0
2025-04-17,13.7156,13.825,13.7,13.7,43135,13.6435373037098,13.7523625086608,13.628019267172,13.628019267172,43362.8312680416,0.0,1.0
2025-04-21,13.39,13.59,13.27,13.59,119170,13.3196480282797,13.5185972146618,13.2002785164505,13.5185972146618,119799.434385361,0.0,1.0
2025-04-22,13.76,13.79,13.57,13.57,69660,13.6877040230866,13.7175464010439,13.4987022960236,13.4987022960236,70027.9315203845,0.0,1.0
2025-04-23,13.965,14.21,13.9,14.11,30605,13.8916269391282,14.1353396924462,13.826968453554,14.0358650992552,30766.6500743809,0.0,1.0
2025-04-24,14.22,14.22,13.93,13.93,16349,14.1452871517654,14.1452871517654,13.8568108315113,13.8568108315113,16435.3524609067,0.0,1.0
2025-04-25,14.1916,14.1916,14.09,14.15,16892,14.1170363672991,14.1170363672991,14.015970180617,14.0756549365316,16981.2204886927,0.0,1.0
2025-04-28,14.2,14.25,14.09,14.22,22404,14.1253922331271,14.1751295297227,14.015970180617,14.1452871517654,22522.3338757207,0.0,1.0
2025-04-29,14.3,14.32,14.17,14.18,26941,14.2248668263182,14.2447617449564,14.0955498551698,14.1054973144889,27083.2974890996,0.0,1.0
2025-04-30,14.28,14.35,14.0,14.09,12762,14.20497190768,14.2746041229137,13.9264430467451,14.015970180617,12829.4065756983,0.0,1.0
2025-05-01,14.3097,14.43,14.3097,14.33,8118,14.2345158618577,14.3541837974665,14.2345158618577,14.2547092042755,8160.87780767273,0.0,1.0
2025-05-02,14.5408,14.571,14.435,14.435,6871,14.4644016467222,14.4944429738659,14.3591575271261,14.3591575271261,6907.29137922139,0.0,1.0
2025-05-05,14.49,14.58,14.49,14.5,138864,14.4138685533811,14.5033956872531,14.4138685533811,14.4238160127003,139597.454531248,0.0,1.0
2025-05-06,14.3,14.43,14.3,14.39,14504,14.2248668263182,14.3541837974665,14.2248668263182,14.3143939601901,14580.6075046175,0.0,1.0
2025-05-07,14.4408,14.49,14.351,14.38,40314,14.3649270535312,14.4138685533811,14.2755988688456,14.304446500871,40526.9312562845,0.0,1.0
2025-05-08,14.4592,14.6147,14.45,14.53,12743,14.3832303786783,14.5379133710904,14.3740787161047,14.4536583906576,12810.306221135,0.0,1.0
2025-05-09,14.49,14.51,14.44,14.51,707230,14.4138685533811,14.4337634720194,14.3641312567856,14.4337634720194,710965.460941168,0.0,1.0
2025-05-12,14.88,14.88,14.745,14.81,340853,14.8018194668262,14.8018194668262,14.6675287660183,14.7321872515925,342653.323894884,0.0,1.0
2025-05-13,14.93,14.9899,14.92,14.92,215088,14.8515567634217,14.9111420447431,14.8416093041026,14.8416093041026,216224.055912381,0.0,1.0
2025-05-14,14.9,14.95,14.89,14.94,164835,14.8217143854644,14.8714516820599,14.8117669261453,14.8615042227408,165705.628655794,0.0,1.0
2025-05-15,14.9,14.96,14.83,14.86,46853,14.8217143854644,14.881399141379,14.7520821702307,14.781924548188,47100.4690715558,0.0,1.0
2025-05-16,15.05,15.06,14.93,14.93,28302,14.970926275251,14.9808737345701,14.8515567634217,14.8515567634217,28451.4860449314,0.0,1.0
2025-05-19,15.08,15.1,14.92,14.92,10851,15.0007686532083,15.0206635718465,14.8416093041026,14.8416093041026,10908.3130193467,0.0,1.0
2025-05-20,15.03,15.09,15.0,15.04,16695,14.9510313566127,15.0107161125274,14.9211889786554,14.9609788159318,16783.1799703248,0.0,1.0
2025-05-21,14.78,14.96,14.78,14.95,184785,14.7023448736352,14.881399141379,14.7023448736352,14.8714516820599,185761.000947376,0.0,1.0
2025-05-22,14.68,14.74,14.65,14.7,6355,14.6028702804441,14.6625550363587,14.5730279024868,14.6227651990823,6388.56596055189,0.0,1.0
2025-05-23,14.6277,14.66,14.55,14.55,8099,14.5508450682052,14.5829753618059,14.4735533092958,14.4735533092958,8141.77745310932,0.0,1.0
2025-05-27,14.88,14.9099,14.76,14.77,3472,14.8018194668262,14.8315623701903,14.6824499549969,14.692397414316,3490.33847600883,0.0,1.0
2025-05-28,14.84,14.9001,14.82,14.9,70964,14.7620296295498,14.8218138600576,14.7421347109116,14.8217143854644,71338.819012526,0.0,1.0
2025-05-29,14.86,14.89,14.76,14.89,35126,14.781924548188,14.8117669261453,14.6824499549969,14.8117669261453,35311.5291786538,0.0,1.0
2025-05-30,14.9442,14.9442,14.78,14.83,12858,14.8656821556548,14.8656821556548,14.7023448736352,14.7520821702307,12925.9136303346,0.0,1.0
2025-06-02,14.98,14.98,14.82,14.8964,28647,14.9012940600172,14.9012940600172,14.7421347109116,14.8181333001095,28798.3082725303,0.0,1.0
2025-06-03,15.09,15.09,14.97,14.98,30580,15.0107161125274,15.0107161125274,14.8913466006981,14.9012940600172,30741.5180289026,0.0,1.0
2025-06-04,15.0703,15.12,15.0703,15.12,22064,14.9911196176687,15.0405584904847,14.9911196176687,15.0405584904847,22180.5380572175,0.0,1.0
2025-06-05,15.0069,15.09,14.97,15.02,44629,14.9280527255856,15.0107161125274,14.8913466006981,14.9410838972936,44864.7223058175,0.0,1.0
2025-06-06,15.05,15.1,15.03,15.08,39334,14.970926275251,15.0206635718465,14.9510313566127,15.0007686532083,39541.75507354,0.0,1.0
2025-06-09,14.99,15.06,14.99,15.06,132781,14.9112415193363,14.9808737345701,14.9112415193363,14.9808737345701,133482.325225498,0.0,1.0
2025-06-10,15.0,15.01,14.955,15.0,25665,14.9211889786554,14.9311364379745,14.8764254117195,14.9211889786554,25800.5578878937,0.0,1.0
2025-06-11,15.016,15.08,14.99,15.05,14198,14.937104913566,15.0007686532083,14.9112415193363,14.970926275251,14272.9912679647,0.0,1.0
2025-06-12,15.1046,15.105,14.99,14.99,62211,15.0252394031333,15.025637301506,14.9112415193363,14.9112415193363,62539.5872497076,0.0,1.0
2025-06-13,14.91,15.032859,14.88,14.99,14417,14.8316618447835,14.9538753352321,14.8018194668262,14.9112415193363,14493.1479863535,0.0,1.0
2025-06-16,14.95,15.0708,14.95,15.04,27047,14.8714516820599,14.9916169906347,14.8714516820599,14.9609788159318,27189.8573619271,0.0,1.0
2025-06-17,14.87,14.99,14.87,14.96,36848,14.7918720075071,14.9112415193363,14.7918720075071,14.881399141379,37042.6244711905,0.0,1.0
2025-06-18,14.9,15.01,14.9,14.91,23683,14.8217143854644,14.9311364379745,14.8217143854644,14.8316618447835,23808.089322384,0.0,1.0
2025-06-20,14.87,15.02,14.87,15.02,19294,14.7918720075071,14.9410838972936,14.7918720075071,14.9410838972936,19395.9074182357,0.0,1.0
2025-06-23,15.0833,15.0833,14.89,14.9,17885,15.0040513147836,15.0040513147836,14.8117669261453,14.8217143854644,17979.4653350858,0.0,1.0
2025-06-24,15.27,15.2705,15.19,15.2311,11613,15.1897703802712,15.1902677532372,15.1101907057184,15.1510747635199,11674.3377655215,0.0,1.0
2025-06-25,15.1711,15.26,15.1711,15.26,7076,15.0913900076053,15.1798229209521,15.0913900076053,15.1798229209521,7113.37415214242,0.0,1.0
2025-06-26,15.3229,15.33,15.21,15.21,489609,15.2423924400693,15.2494551361859,15.1300856243566,15.1300856243566,492195.026180935,0.0,1.0
2025-06-27,15.3816,15.44,15.33,15.3598,12160,15.3007840262724,15.358877188696,15.2494551361859,15.2790985649568,12224.226920584,0.0,1.0
2025-06-30,15.47,15.47,15.375,15.41,6912,15.3887195666533,15.3887195666533,15.2942187031218,15.3290348107387,6948.5079338056,0.0,1.0
2025-07-01,15.4003,15.42,15.39,15.41,3794,15.3707047178264,15.390366859664,15.360424511688,15.3803860770053,3801.30509775758,0.05159,1.0
2025-07-02,15.4,15.41,15.35,15.365,11838,15.3704052943466,15.3803860770053,15.3205013810533,15.3354725550413,11860.7932913164,0.0,1.0
2025-07-03,15.54,15.555,15.48,15.48,9433,15.510136251568,15.525107425556,15.450251555616,15.450251555616,9451.16262181002,0.0,1.0
2025-07-07,15.4389,15.5296,15.386,15.49,14240,15.4092305388889,15.499756237603,15.3564321986245,15.4602323382746,14267.4181845197,0.0,1.0
2025-07-08,15.44,15.445,15.3821,15.435,28978,15.4103284249813,15.4153188163106,15.3525396933876,15.405338033652,29033.795235324,0.0,1.0
2025-07-09,15.51,15.51,15.44,15.48,161017,15.480193903592,15.480193903592,15.4103284249813,15.450251555616,161327.027655675,0.0,1.0
2025-07-10,15.495,15.525,15.47,15.47,10121,15.465222729604,15.49516507758,15.4402707729573,15.4402707729573,10140.4873206127,0.0,1.0
2025-07-11,15.4556,15.48,15.42,15.425,46022,15.4258984459288,15.450251555616,15.390366859664,15.3953572509933,46110.6123376383,0.0,1.0
2025-07-14,15.5124,15.5154,15.44,15.44,10575,15.4825892914301,15.4855835262277,15.4103284249813,15.4103284249813,10595.3614677876,0.0,1.0
2025-07-15,15.3947,15.4953,15.3947,15.4953,23382,15.3651154795376,15.4655221530837,15.3651154795376,15.4655221530837,23427.0205049466,0.0,1.0
2025-07-16,15.41,15.43,15.31,15.42,18403,15.3803860770053,15.4003476423226,15.2805782504186,15.390366859664,18438.4337675363,0.0,1.0
2025-07-17,15.58,15.58,15.42,15.42,25018,15.5500593822026,15.5500593822026,15.390366859664,15.390366859664,25066.1705154716,0.0,1.0
2025-07-18,15.5487,15.59,15.53,15.59,24728,15.518819532481,15.5600401648613,15.5001554689093,15.5600401648613,24775.6121395228,0.0,1.0
2025-07-21,15.5455,15.625,15.5455,15.575,4512,15.5156256820302,15.5949729041666,15.5156256820302,15.5450689908733,4520.68755958942,0.0,1.0
2025-07-22,15.57,15.58,15.5,15.58,15519,15.540078599544,15.5500593822026,15.4702131209333,15.5500593822026,15548.8808149973,0.0,1.0
2025-07-23,15.71,15.71,15.61,15.64,18467,15.6798095567653,15.6798095567653,15.5800017301786,15.6099440781546,18502.5569953319,0.0,1.0
2025-07-24,15.7644,15.79,15.74,15.75,8465,15.7341050144285,15.7596558180346,15.7097519047413,15.7197326874,8481.29880140164,0.0,1.0
2025-07-25,15.8132,15.84,15.78,15.78,3161,15.7828112338027,15.809559731328,15.749675035376,15.749675035376,3167.08629784179,0.0,1.0
2025-07-28,15.7505,15.79,15.715,15.79,11562,15.7202317265329,15.7596558180346,15.6847999480946,15.7596558180346,11584.2618714479,0.0,1.0
2025-07-29,15.6704,15.774369,15.6704,15.75,15058,15.640285657437,15.7440548566609,15.640285657437,15.7197326874,15086.9931897822,0.0,1.0
2025-07-30,15.6318,15.725,15.595,15.69,9005,15.6017598363745,15.6947807307533,15.5650305561906,15.659847991448,9022.33853592701,0.0,1.0
2025-07-31,15.5358,15.745,15.5358,15.71,9281,15.5059443228513,15.7147422960706,15.5059443228513,15.6798095567653,9298.86995579552,0.0,1.0
2025-08-01,15.3611,15.42,15.29,15.42,12381,15.3315800498044,15.390366859664,15.2606166851013,15.390366859664,12404.8388021446,0.0,1.0
2025-08-04,15.5849,15.5849,15.54,15.54,2432,15.5549499657054,15.5549499657054,15.510136251568,15.510136251568,2436.68265623259,0.0,1.0
2025-08-05,15.5179,15.56,15.4601,15.531,11673,15.4880787218923,15.5300978168853,15.4303897981252,15.5011535471752,11695.4755946559,0.0,1.0
2025-08-06,15.601,15.62,15.54,15.54,53938,15.5710190257858,15.5899825128373,15.510136251568,15.510136251568,54041.854075606,0.0,1.0
2025-08-07,15.5172,15.67,15.49,15.67,14488,15.4873800671062,15.6398864261306,15.4602323382746,15.6398864261306,14515.8956922277,0.0,1.0
2025-08-08,15.6,15.655,15.58,15.58,9348,15.57002094752,15.6249152521426,15.5500593822026,15.5500593822026,9365.99895989399,0.0,1.0
2025-08-11,15.6076,15.689,15.6076,15.66,5030,15.5776063423406,15.6588499131821,15.5776063423406,15.629905643472,5039.68493455998,0.0,1.0
2025-08-12,15.8295,15.8295,15.68,15.69,35665,15.7990799095364,15.7990799095364,15.6498672087893,15.659847991448,35733.6706145292,0.0,1.0
2025-08-13,15.8206,15.91,15.76,15.88,24446,15.7901970129702,15.8794252099386,15.7297134700586,15.8494828619626,24493.0691670484,0.0,1.0
2025-08-14,15.76,15.78,15.7,15.7,15104,15.7297134700586,15.749675035376,15.6698287741066,15.6698287741066,15133.0817597603,0.0,1.0
2025-08-15,15.763,15.85,15.76,15.85,4855,15.7327077048562,15.8195405139866,15.7297134700586,15.8195405139866,4864.34798355643,0.0,1.0
2025-08-18,15.7504,15.76,15.71,15.76,8084,15.7201319187063,15.7297134700586,15.6798095567653,15.7297134700586,8099.56521093103,0.0,1.0
2025-08-19,15.6457,15.73,15.63,15.705,14324,15.6156331242701,15.6997711220826,15.599963295496,15.674819165436,14351.5799210015,0.0,1.0
2025-08-20,15.6756,15.6881,15.57,15.58,29411,15.6454756644195,15.6579516427428,15.540078599544,15.5500593822026,29467.6289483785,0.0,1.0
2025-08-21,15.6101,15.641,15.57,15.63,13029,15.5801015380052,15.6109421564205,15.540078599544,15.599963295496,13054.086483575,0.0,1.0
2025-08-22,15.72,15.83,15.61,15.66,27229,15.689790339424,15.7995789486693,15.5800017301786,15.629905643472,27281.4276507225,0.0,1.0
2025-08-25,15.68,15.753,15.68,15.72,27029,15.6498672087893,15.7227269221976,15.6498672087893,15.689790339424,27081.0425638613,0.0,1.0
2025-08-26,15.7736,15.7736,15.67,15.67,34941,15.7432873344744,15.7432873344744,15.6398864261306,15.6398864261306,35008.2766000917,0.0,1.0
2025-08-27,15.81,15.8189,15.73,15.73,18864,15.779617383352,15.7885002799182,15.6997711220826,15.6997711220826,18900.3213927514,0.0,1.0
2025-08-28,15.8477,15.85,15.81,15.82,44470,15.8172449339751,15.8195405139866,15.779617383352,15.7895981660106,44555.6240635952,0.0,1.0
2025-08-29,15.7388,15.81,15.72,15.81,12380,15.7085542108223,15.779617383352,15.689790339424,15.779617383352,12403.8368767103,0.0,1.0
2025-09-02,15.6889,15.6889,15.58,15.59,9861,15.6587501053555,15.6587501053555,15.5500593822026,15.5600401648613,9879.98670769308,0.0,1.0
2025-09-03,15.702,15.702,15.63,15.69,57404,15.6718249306384,15.6718249306384,15.599963295496,15.659847991448,57514.5276309109,0.0,1.0
2025-09-04,15.82,15.82,15.7797,15.78,5006,15.7895981660106,15.7895981660106,15.7493756118962,15.749675035376,5015.63872413666,0.0,1.0
2025-09-05,15.82,15.96,15.75,15.96,11509,15.7895981660106,15.929329123232,15.7197326874,15.929329123232,11531.1598234297,0.0,1.0
2025-09-08,15.89,15.89,15.84,15.85,48942,15.8594636446213,15.8594636446213,15.809559731328,15.8195405139866,49036.2346058122,0.0,1.0
2025-09-09,15.8629,15.89,15.84,15.89,28788,15.8324157236163,15.8594636446213,15.809559731328,15.8594636446213,28843.4294028058,0.0,1.0
2025-09-10,15.9948,16.01,15.92,15.92,86087,15.9640622468841,15.9792330365253,15.8894059925973,15.8894059925973,86252.7548631148,0.0,1.0
2025-09-11,16.05,16.115,16.05,16.09,18028,16.01915616716,16.0840312544413,16.01915616716,16.0590792977946,18062.7117296715,0.0,1.0
2025-09-12,16.04,16.11,16.04,16.09,7656,16.0091753845013,16.079040863112,16.0091753845013,16.0590792977946,7670.74112504798,0.0,1.0
2025-09-15,16.06,16.11,16.03,16.11,134432,16.0291369498186,16.079040863112,15.9991946018426,16.079040863112,134690.839984646,0.0,1.0
2025-09-16,15.9929,16.02,15.96,16.01,31216,15.962165898179,15.989213819184,15.929329123232,15.9792330365253,31276.1043573011,0.0,1.0
2025-09-17,15.9657,16.03,15.9657,16.011,23294,15.9350181693474,15.9991946018426,15.9350181693474,15.9802311147912,23338.8510667278,0.0,1.0
2025-09-18,16.0807,16.13,16.04,16.04,19703,16.0497971699221,16.0990024284293,16.0091753845013,16.0091753845013,19740.9368321343,0.0,1.0
2025-09-19,16.1295,16.14,16.08,16.09,7734,16.0985033892964,16.108983211088,16.049098515136,16.0590792977946,7748.89130892385,0.0,1.0
2025-09-22,16.1668,16.17,16.11,16.11,7263,16.1357317086132,16.138925559064,16.079040863112,16.079040863112,7276.98442936566,0.0,1.0
2025-09-23,16.1904,16.27,16.17,16.1986,32254,16.1592863556877,16.2387333856506,16.138925559064,16.1674705974678,32316.1029581109,0.0,1.0
2025-09-24,16.12,16.2,16.11,16.19,25225,16.0890216457706,16.16886790704,16.079040863112,16.1588871243813,25273.569080373,0.0,1.0
2025-09-25,16.05,16.06,15.99,16.06,37316,16.01915616716,16.0291369498186,15.959271471208,16.0291369498186,37387.8495065687,0.0,1.0
2025-09-26,16.16,16.16,16.08,16.08,31039,16.1289447764053,16.1289447764053,16.049098515136,16.049098515136,31098.763555429,0.0,1.0
2025-09-29,16.121,16.2,16.1,16.2,23922,16.0900197240365,16.16886790704,16.0690600804533,16.16886790704,23968.060239472,0.0,1.0
2025-09-30,16.21,16.21,16.09,16.1612,27357,16.1788486896986,16.1788486896986,16.0590792977946,16.1301424703243,27409.6741063138,0.0,1.0
2025-10-01,16.1522,16.165,16.075,16.11,10986,16.1522,16.165,16.075,16.11,10986,0.0311,1.0
2025-10-02,16.155,16.18,16.12,16.15,13126,16.155,16.18,16.12,16.15,13126,0.0,1.0
2025-10-03,16.2,16.28,16.2,16.21,16271,16.2,16.28,16.2,16.21,16271,0.0,1.0
2025-10-06,16.18,16.215,16.15,16.19,18540,16.18,16.215,16.15,16.19,18540,0.0,1.0
2025-10-07,16.12,16.2,16.09,16.2,9421,16.12,16.2,16.09,16.2,9421,0.0,1.0
2025-10-08,16.2,16.215,16.14,16.14,14204,16.2,16.215,16.14,16.14,14204,0.0,1.0
2025-10-09,16.1181,16.212084,16.09,16.21,9234,16.1181,16.212084,16.09,16.21,9234,0.0,1.0
2025-10-10,15.7395,16.15,15.7395,16.15,18267,15.7395,16.15,15.7395,16.15,18267,0.0,1.0
2025-10-13,15.9804,16.0355,15.92,15.93,17971,15.9804,16.0355,15.92,15.93,17971,0.0,1.0
2025-10-14,16.07,16.105,15.835,15.87,4460,16.07,16.105,15.835,15.87,4460,0.0,1.0
2025-10-15,16.1504,16.28,16.11,16.21,2076,16.1504,16.28,16.11,16.21,2076,0.0,1.0
2025-10-16,15.94,16.17,15.9,16.11,14285,15.94,16.17,15.9,16.11,14285,0.0,1.0
2025-10-17,16.0145,16.02,15.9056,15.92,3713,16.0145,16.02,15.9056,15.92,3713,0.0,1.0
2025-10-20,16.19,16.207216,16.12,16.12,13772,16.19,16.207216,16.12,16.12,13772,0.0,1.0
2025-10-21,16.2105,16.24,16.17,16.17,31239,16.2105,16.24,16.17,16.17,31239,0.0,1.0
2025-10-22,16.138,16.23,16.08,16.23,6112,16.138,16.23,16.08,16.23,6112,0.0,1.0
2025-10-23,16.14,16.18,16.1168,16.16,38476,16.14,16.18,16.1168,16.16,38476,0.0,1.0
2025-10-24,16.24,16.271,16.21,16.22,230115,16.24,16.271,16.21,16.22,230115,0.0,1.0
2025-10-27,16.3697,16.37,16.31,16.35,3679,16.3697,16.37,16.31,16.35,3679,0.0,1.0
2025-10-28,16.35,16.42,16.35,16.37,13251,16.35,16.42,16.35,16.37,13251,0.0,1.0
2025-10-29,16.3288,16.41,16.27,16.41,14301,16.3288,16.41,16.27,16.41,14301,0.0,1.0
2025-10-30,16.219,16.32,16.2188,16.25,12376,16.219,16.32,16.2188,16.25,12376,0.0,1.0
2025-10-31,16.1495,16.22,16.08,16.22,4859,16.1495,16.22,16.08,16.22,4859,0.0,1.0
2025-11-03,16.1183,16.13,16.07,16.13,14134,16.1183,16.13,16.07,16.13,14134,0.0,1.0
2025-11-04,16.0304,16.12,16.02,16.02,32192,16.0304,16.12,16.02,16.02,32192,0.0,1.0
2025-11-05,16.1102,16.21,15.99,15.99,40002,16.1102,16.21,15.99,15.99,40002,0.0,1.0
2025-11-06,16.05,16.1,16.0,16.1,14861,16.05,16.1,16.0,16.1,14861,0.0,1.0
2025-11-07,16.16,16.16,15.98,16.0206,3575,16.16,16.16,15.98,16.0206,3575,0.0,1.0
2025-11-10,16.35,16.3801,16.24,16.25,39999,16.35,16.3801,16.24,16.25,39999,0.0,1.0
2025-11-11,16.38,16.42,16.33,16.36,10054,16.38,16.42,16.33,16.36,10054,0.0,1.0
2025-11-12,16.4673,16.495,16.43,16.43,10508,16.4673,16.495,16.43,16.43,10508,0.0,1.0
2025-11-13,16.2281,16.41,16.21,16.41,9243,16.2281,16.41,16.21,16.41,9243,0.0,1.0
2025-11-14,16.2799,16.34,16.2799,16.28,9354,16.2799,16.34,16.2799,16.28,9354,0.0,1.0
2025-11-17,16.108,16.29,16.07,16.28,2208,16.108,16.29,16.07,16.28,2208,0.0,1.0
2025-11-18,16.083,16.15,16.035,16.04,7979,16.083,16.15,16.035,16.04,7979,0.0,1.0
2025-11-19,16.1585,16.2,16.0626,16.07,17449,16.1585,16.2,16.0626,16.07,17449,0.0,1.0
2025-11-20,15.9907,16.4,15.9907,16.3,13499,15.9907,16.4,15.9907,16.3,13499,0.0,1.0
2025-11-21,16.1638,16.25,16.04,16.04,4284,16.1638,16.25,16.04,16.04,4284,0.0,1.0
2025-11-24,16.41,16.43,16.24,16.24,9360,16.41,16.43,16.24,16.24,9360,0.0,1.0
2025-11-25,16.6361,16.6361,16.42,16.42,4501,16.6361,16.6361,16.42,16.42,4501,0.0,1.0
2025-11-26,16.7999,16.84,16.72,16.74,21395,16.7999,16.84,16.72,16.74,21395,0.0,1.0