date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-09-21,10.06,10.06,10.03,10.05,1863693,7.94435596153094,7.94435596153094,7.92066503918045,7.93645898741411,2360009.00145806,0.0,1.0
2018-09-24,10.0181,10.05,10.0181,10.022,3487,7.91126763998142,7.93645898741411,7.91126763998142,7.91434745988699,4415.61533368653,0.0,1.0
2018-09-25,10.03,10.05,10.01,10.05,4774,7.92066503918045,7.93645898741411,7.90487109094679,7.93645898741411,6045.35348523644,0.0,1.0
2018-09-26,10.02,10.04,10.02,10.02,5536,7.91276806506362,7.92856201329728,7.91276806506362,7.91276806506362,7010.28003650376,0.0,1.0
2018-09-27,10.03,10.05,9.9593,10.0261,3953,7.92066503918045,7.93645898741411,7.86483343217446,7.91758521927489,5005.71477317546,0.0,1.0
2018-09-28,10.0201,10.03,10.017,10.017,4521,7.91284703480479,7.92066503918045,7.91039897282857,7.91039897282857,5724.97760929073,0.0,1.0
2018-10-01,10.03,10.04,10.02,10.02,6456,7.92066503918045,7.92856201329728,7.91276806506362,7.91276806506362,8175.28322176089,0.0,1.0
2018-10-02,10.02,10.02,10.01,10.02,8883,7.91276806506362,7.91276806506362,7.90487109094679,7.91276806506362,11248.6122767816,0.0,1.0
2018-10-03,10.05,10.07,10.04,10.05,6084,7.93645898741411,7.95225293564777,7.92856201329728,7.93645898741411,7704.21671641779,0.0,1.0
2018-10-04,10.05,10.06,9.98,10.05,15554,7.93645898741411,7.94435596153094,7.8811801685963,7.93645898741411,19696.1516777058,0.0,1.0
2018-10-05,10.06,10.07,10.02,10.06,6174,7.94435596153094,7.95225293564777,7.91276806506362,7.94435596153094,7818.18441932338,0.0,1.0
2018-10-08,10.05,10.07,10.03,10.05,8301,7.93645898741411,7.95225293564777,7.92066503918045,7.93645898741411,10511.6211313255,0.0,1.0
2018-10-09,10.03,10.07,10.02,10.06,11910,7.92066503918045,7.95225293564777,7.91276806506362,7.94435596153094,15081.7260178396,0.0,1.0
2018-10-10,10.04,10.1,9.98,10.0645,1221981,7.92856201329728,7.97594385799826,7.8811801685963,7.94790959988351,1547404.08404749,0.0,1.0
2018-10-11,10.05,10.06,9.97,10.04,14908,7.93645898741411,7.94435596153094,7.87328319447947,7.92856201329728,18878.1168324057,0.0,1.0
2018-10-12,10.04,10.06,10.02,10.02,14317,7.92856201329728,7.94435596153094,7.91276806506362,7.91276806506362,18129.728916659,0.0,1.0
2018-10-15,10.01,10.05,9.95,10.05,14690,7.91371570195764,7.9453389415259,7.86628084260525,7.9453389415259,18581.2714959705,0.0112,1.0
2018-10-16,10.01,10.05,10.0,10.05,112446,7.91371570195764,7.9453389415259,7.90580989206557,7.9453389415259,142232.107191008,0.0,1.0
2018-10-17,10.04,10.1,10.03,10.05,386840,7.93743313163384,7.98486799098623,7.92952732174177,7.9453389415259,489311.032369043,0.0,1.0
2018-10-18,10.05,10.06,10.04,10.04,14314,7.9453389415259,7.95324475141797,7.93743313163384,7.93743313163384,18105.6718987966,0.0,1.0
2018-10-19,10.02,10.07,10.02,10.06,12096,7.9216215118497,7.96115056131003,7.9216215118497,7.95324475141797,15300.1402324888,0.0,1.0
2018-10-22,10.08,10.08,10.05,10.07,61664,7.9690563712021,7.9690563712021,7.9453389415259,7.96115056131003,77998.3339365233,0.0,1.0
2018-10-23,9.99,10.06,9.98,10.05,15945,7.89790408217351,7.95324475141797,7.88999827228144,7.9453389415259,20168.7116407931,0.0,1.0
2018-10-24,10.02,10.06,9.35,9.35,12507,7.9216215118497,7.95324475141797,7.39193224908131,7.39193224908131,15820.0110687613,0.0,1.0
2018-10-25,10.05,10.06,9.96,10.05,154551,7.9453389415259,7.95324475141797,7.87418665249731,7.9453389415259,195490.407826667,0.0,1.0
2018-10-26,10.03,10.06,9.97,10.04,63285,7.92952732174177,7.95324475141797,7.88209246238938,7.93743313163384,80048.724753063,0.0,1.0
2018-10-29,10.03,10.04,9.94,10.02,9023,7.92952732174177,7.93743313163384,7.85837503271318,7.9216215118497,11413.1254396285,0.0,1.0
2018-10-30,10.05,10.72,10.01,10.72,13376,7.9453389415259,8.4750282042943,7.91371570195764,8.4750282042943,16919.2026909532,0.0,1.0
2018-10-31,10.02,10.06,10.02,10.05,9105,7.9216215118497,7.95324475141797,7.9216215118497,7.9453389415259,11516.8466283739,0.0,1.0
2018-11-01,10.03,10.06,10.02,10.04,12464,7.92952732174177,7.95324475141797,7.9216215118497,7.93743313163384,15765.6206892973,0.0,1.0
2018-11-02,10.07,10.07,10.04,10.06,4068,7.96115056131003,7.96115056131003,7.93743313163384,7.95324475141797,5145.58287580723,0.0,1.0
2018-11-05,10.05,10.08,9.33,9.33,12253,7.9453389415259,7.9690563712021,7.37612062929718,7.37612062929718,15498.7283621598,0.0,1.0
2018-11-06,10.06,10.07,10.04,10.06,12746,7.95324475141797,7.96115056131003,7.93743313163384,7.95324475141797,16122.3203871777,0.0,1.0
2018-11-07,10.07,10.08,10.02,10.04,11520,7.96115056131003,7.9690563712021,7.9216215118497,7.93743313163384,14571.5621261798,0.0,1.0
2018-11-08,10.04,10.08,10.02,10.05,32941,7.93743313163384,7.9690563712021,7.9216215118497,7.9453389415259,41666.8253470909,0.0,1.0
2018-11-09,10.07,10.07,10.04,10.04,11234,7.96115056131003,7.96115056131003,7.93743313163384,7.93743313163384,14209.8028581166,0.0,1.0
2018-11-12,10.06,10.06,10.02,10.05,21367,7.95324475141797,7.95324475141797,7.9216215118497,7.9453389415259,27026.9590234447,0.0,1.0
2018-11-13,10.06,10.08,10.05,10.05,1299402,7.95324475141797,7.9690563712021,7.9453389415259,7.9453389415259,1643603.90363561,0.0,1.0
2018-11-14,10.05,10.05,10.03,10.05,8696,7.9453389415259,7.9453389415259,7.92952732174177,7.9453389415259,10999.5055771926,0.0,1.0
2018-11-15,10.03,10.03,10.0,10.01,155424,7.94004204889822,7.94004204889822,7.91629316939005,7.92420946255944,196334.315410372,0.0133,1.0
2018-11-16,10.04,10.04,9.33,9.33,89091,7.94795834206761,7.94795834206761,7.38590152704091,7.38590152704091,112541.309541805,0.0,1.0
2018-11-19,10.01,10.06,9.9,9.9,65078,7.92420946255944,7.96379092840639,7.83713023769615,7.83713023769615,82207.6679166422,0.0,1.0
2018-11-20,10.03,10.03,10.0,10.02,20562,7.94004204889822,7.94004204889822,7.91629316939005,7.93212575572883,25974.2780617412,0.0,1.0
2018-11-21,10.04,10.04,10.01,10.04,10127,7.94795834206761,7.94795834206761,7.92420946255944,7.94795834206761,12792.6035371683,0.0,1.0
2018-11-23,10.0027,10.02,9.9935,9.9935,1077,7.91843056854578,7.93212575572883,7.91114757882994,7.91114757882994,1360.48523842502,0.0,1.0
2018-11-26,10.01,10.01,10.0,10.01,4954,7.92420946255944,7.92420946255944,7.91629316939005,7.92420946255944,6257.97945325679,0.0,1.0
2018-11-27,10.0079,10.03,9.99,10.0,25133,7.92254704099386,7.94004204889822,7.90837687622066,7.91629316939005,31748.4452157253,0.0,1.0
2018-11-28,10.02,10.02,10.0,10.02,62004,7.93212575572883,7.93212575572883,7.91629316939005,7.93212575572883,78324.5373475442,0.0,1.0
2018-11-29,10.01,10.03,9.98,10.0,32826,7.92420946255944,7.94004204889822,7.90046058305127,7.91629316939005,41466.3773784028,0.0,1.0
2018-11-30,9.99,10.03,9.99,10.03,14574,7.90837687622066,7.94004204889822,7.90837687622066,7.94004204889822,18410.1317221971,0.0,1.0
2018-12-03,9.99,10.03,9.99,10.01,19756,7.90837687622066,7.94004204889822,7.90837687622066,7.92420946255944,24956.1247635327,0.0,1.0
2018-12-04,9.97,10.0,9.97,10.0,35647,7.89254428988188,7.91629316939005,7.89254428988188,7.91629316939005,45029.9139221326,0.0,1.0
2018-12-06,10.01,10.01,9.41,9.41,55238,7.92420946255944,7.92420946255944,7.44923187239603,7.44923187239603,69777.6077995556,0.0,1.0
2018-12-07,9.99,10.0,9.93,9.93,51173,7.90837687622066,7.91629316939005,7.86087911720432,7.86087911720432,64642.628696308,0.0,1.0
2018-12-10,9.98,10.0,9.96,9.97,16142,7.90046058305127,7.91629316939005,7.88462799671249,7.89254428988188,20390.8567489849,0.0,1.0
2018-12-11,9.97,9.98,9.32,9.32,21541,7.89254428988188,7.90046058305127,7.37798523387152,7.37798523387152,27210.967985992,0.0,1.0
2018-12-12,9.98,10.0,9.96,9.97,26228,7.90046058305127,7.91629316939005,7.88462799671249,7.89254428988188,33131.6683689986,0.0,1.0
2018-12-13,9.97,9.99,9.96,9.96,23950,7.89254428988188,7.90837687622066,7.88462799671249,7.88462799671249,30254.0589231934,0.0,1.0
2018-12-14,9.95,9.97,9.94,9.96,24131,7.8767117035431,7.89254428988188,7.86879541037371,7.88462799671249,30482.7012891683,0.0,1.0
2018-12-17,9.91,10.59,9.89,10.59,13511,7.87995738374255,8.42066081673396,7.86405434159574,8.42066081673396,16991.7175283514,0.0441,1.0
2018-12-18,9.91,9.92,9.88,9.91,23346,7.87995738374255,7.88790890481595,7.85610282052234,7.87995738374255,29360.4202070084,0.0,1.0
2018-12-19,9.885,9.91,9.88,9.9,19412,7.86007858105904,7.87995738374255,7.85610282052234,7.87200586266914,24412.9391355456,0.0,1.0
2018-12-20,9.88,9.88,9.85,9.87,26892,7.85610282052234,7.85610282052234,7.83224825730213,7.84815129944893,33819.9443248038,0.0,1.0
2018-12-21,9.9,9.92,9.88,9.89,15392,7.87200586266914,7.88790890481595,7.85610282052234,7.86405434159574,19357.3026568266,0.0,1.0
2018-12-24,9.88,9.91,9.86,9.88,25043,7.85610282052234,7.87995738374255,7.84019977837553,7.85610282052234,31494.603068796,0.0,1.0
2018-12-26,9.9,9.92,9.88,9.9,35533,7.87200586266914,7.88790890481595,7.85610282052234,7.87200586266914,44687.0475120205,0.0,1.0
2018-12-27,9.9,9.91,9.87,9.87,32162,7.87200586266914,7.87995738374255,7.84815129944893,7.84815129944893,40447.6070717813,0.0,1.0
2018-12-28,9.9,9.93,9.87,9.8914,36108,7.87200586266914,7.89586042588935,7.84815129944893,7.86516755454602,45410.1795954194,0.0,1.0
2018-12-31,9.905,9.93,9.88,9.8933,24656,7.87598162320584,7.89586042588935,7.85610282052234,7.86667834354996,31007.9037361433,0.0,1.0
2019-01-02,9.899,9.92,9.85,9.91,42240,7.8712107105618,7.88790890481595,7.83224825730213,7.87995738374255,53121.9116569878,0.0,1.0
2019-01-03,9.91,9.93,9.88,9.9,6448,7.87995738374255,7.89586042588935,7.85610282052234,7.87200586266914,8109.14030218411,0.0,1.0
2019-01-04,9.91,9.94,9.89,9.9,9149,7.87995738374255,7.90381194696276,7.86405434159574,7.87200586266914,11505.9746626369,0.0,1.0
2019-01-07,9.92,9.94,9.88,9.9,35502,7.88790890481595,7.90381194696276,7.85610282052234,7.87200586266914,44648.0612605677,0.0,1.0
2019-01-08,9.92,9.95,9.55,9.55,25118,7.88790890481595,7.91176346803616,7.59370262510003,7.59370262510003,31588.9246448915,0.0,1.0
2019-01-09,9.93,9.97,9.27,9.92,22687,7.89586042588935,7.92766651018297,7.37106003504474,7.88790890481595,28531.6479583826,0.0,1.0
2019-01-10,9.95,9.97,9.92,9.93,11103,7.91176346803616,7.92766651018297,7.88790890481595,7.89586042588935,13963.3661251784,0.0,1.0
2019-01-11,9.94,9.95,9.5,9.5,22833,7.90381194696276,7.91176346803616,7.55394501973302,7.55394501973302,28715.2606265152,0.0,1.0
2019-01-14,9.96,9.98,9.93,9.96,9989,7.91971498910956,7.93561803125637,7.89586042588935,7.91971498910956,12562.3763149065,0.0,1.0
2019-01-15,9.95,9.96,9.92,9.93,12388,7.91931741305589,7.92727652603384,7.89544007412205,7.9033991871,15564.5485047475,0.0095,1.0
2019-01-16,9.9448,9.9797,9.91,9.93,10342,7.91517867430736,7.94295597860039,7.88748096114411,7.9033991871,12993.91028706,0.0,1.0
2019-01-17,9.95,9.97,9.9,9.93,38772,7.91931741305589,7.93523563901178,7.87952184816616,7.9033991871,48713.971151604,0.0,1.0
2019-01-18,9.94,9.97,9.93,9.94,8457,7.91135830007795,7.93523563901178,7.9033991871,7.91135830007795,10625.5559173918,0.0,1.0
2019-01-22,9.9599,9.97,9.92,9.94,32426,7.92719693490406,7.93523563901178,7.89544007412205,7.91135830007795,40740.7208439573,0.0,1.0
2019-01-23,9.95,9.99,9.93,9.99,31030,7.91931741305589,7.95115386496767,7.9033991871,7.95115386496767,38986.756546845,0.0,1.0
2019-01-24,9.97,9.99,9.92,9.94,18789,7.93523563901178,7.95115386496767,7.89544007412205,7.91135830007795,23606.9019902891,0.0,1.0
2019-01-25,9.98,10.0,9.93,9.95,18543,7.94319475198973,7.95911297794562,7.9033991871,7.91931741305589,23297.8223218867,0.0,1.0
2019-01-28,9.97,10.05,9.94,10.05,10973,7.93523563901178,7.99890854283535,7.91135830007795,7.99890854283535,13786.7122007261,0.0,1.0
2019-01-29,9.98,10.01,9.94,9.94,18903,7.94319475198973,7.96707209092357,7.91135830007795,7.91135830007795,23750.1340317438,0.0,1.0
2019-01-30,9.98,10.01,9.94,9.96,63282,7.94319475198973,7.96707209092357,7.91135830007795,7.92727652603384,79508.8600643713,0.0,1.0
2019-01-31,9.99,10.01,9.94,9.99,28038,7.95115386496767,7.96707209092357,7.91135830007795,7.95115386496767,35227.5436693664,0.0,1.0
2019-02-01,9.99,10.01,9.94,9.96,12779,7.95115386496767,7.96707209092357,7.91135830007795,7.92727652603384,16055.8092785089,0.0,1.0
2019-02-04,9.97,10.02,9.96,9.99,45592,7.93523563901178,7.97503120390151,7.92727652603384,7.95115386496767,57282.7652105625,0.0,1.0
2019-02-05,9.98,10.02,9.98,10.0,18543,7.94319475198973,7.97503120390151,7.94319475198973,7.95911297794562,23297.8223218867,0.0,1.0
2019-02-06,9.99,10.02,9.96,9.96,15365,7.95115386496767,7.97503120390151,7.92727652603384,7.92727652603384,19304.915060982,0.0,1.0
2019-02-07,9.9911,9.9927,9.97,9.983,12845,7.95202936739525,7.95330282547172,7.93523563901178,7.94558248588311,16138.7330919827,0.0,1.0
2019-02-08,9.99,10.01,9.97,10.0,26861,7.95115386496767,7.96707209092357,7.93523563901178,7.95911297794562,33748.7356624171,0.0,1.0
2019-02-11,10.01,10.01,9.97,9.99,29136,7.96707209092357,7.96707209092357,7.93523563901178,7.95115386496767,36607.0943844304,0.0,1.0
2019-02-12,10.0,10.01,9.96,9.96,14687,7.95911297794562,7.96707209092357,7.92727652603384,7.92727652603384,18453.0613407513,0.0,1.0
2019-02-13,10.0,10.01,9.97,9.99,11884,7.95911297794562,7.96707209092357,7.93523563901178,7.95115386496767,14931.3121109476,0.0,1.0
2019-02-14,9.99,10.02,9.95,9.95,12346,7.95115386496767,7.97503120390151,7.91931741305589,7.91931741305589,15511.7788052642,0.0,1.0
2019-02-15,9.98,10.0,9.96,10.0,13993,7.96094357393055,7.97689736866788,7.94498977919321,7.97689736866788,17541.9080292577,0.0223,1.0
2019-02-19,9.96,9.9871,9.9031,9.97,23378,7.94498977919321,7.9666071710623,7.89960123316549,7.95296667656188,29307.1339889936,0.0,1.0
2019-02-20,9.98,10.03,9.96,9.98,9842,7.96094357393055,8.00082806077389,7.94498977919321,7.96094357393055,12338.1304097731,0.0,1.0
2019-02-21,10.005,10.0299,9.97,9.98,6774,7.98088581735222,8.0007482918002,7.95296667656188,7.96094357393055,8492.02351105494,0.0,1.0
2019-02-22,9.995,9.9985,9.97,9.98,10789,7.97290891998355,7.97570083406258,7.95296667656188,7.96094357393055,13525.3087777933,0.0,1.0
2019-02-25,9.98,10.0223,9.98,9.99,3606,7.96094357393055,7.99468584980001,7.96094357393055,7.96892047129922,4520.55458825865,0.0,1.0
2019-02-26,9.98,10.03,9.97,10.0,18027,7.96094357393055,8.00082806077389,7.95296667656188,7.97689736866788,22599.0120805709,0.0,1.0
2019-02-27,10.0,10.03,9.97,9.99,14502,7.97689736866788,8.00082806077389,7.95296667656188,7.96892047129922,18180.0007318156,0.0,1.0
2019-02-28,9.99,10.03,9.99,9.99,9193,7.96892047129922,8.00082806077389,7.96892047129922,7.96892047129922,11524.5308735058,0.0,1.0
2019-03-01,10.03,10.03,9.92,9.92,7737,8.00082806077389,8.00082806077389,7.91308218971854,7.91308218971854,9699.25980292768,0.0,1.0
2019-03-04,10.02,10.03,10.0,10.02,9771,7.99285116340522,8.00082806077389,7.97689736866788,7.99285116340522,12249.1233726776,0.0,1.0
2019-03-05,10.03,10.06,10.01,10.02,20316,8.00082806077389,8.02475875287989,7.98487426603655,7.99285116340522,25468.5488117201,0.0,1.0
2019-03-06,10.02,10.06,10.01,10.02,12466,7.99285116340522,8.02475875287989,7.98487426603655,7.99285116340522,15627.6299215841,0.0,1.0
2019-03-07,10.04,10.06,10.02,10.04,20260,8.00880495814256,8.02475875287989,7.99285116340522,8.00880495814256,25398.3460782364,0.0,1.0
2019-03-08,10.01,10.05,10.01,10.02,9965,7.98487426603655,8.01678185551122,7.98487426603655,7.99285116340522,12492.3256993892,0.0,1.0
2019-03-11,10.02,10.05,10.0,10.01,19920,7.99285116340522,8.01678185551122,7.97689736866788,7.98487426603655,24972.1151963706,0.0,1.0
2019-03-12,10.03,10.05,10.0,10.04,23316,8.00082806077389,8.01678185551122,7.97689736866788,8.00880495814256,29229.4095340651,0.0,1.0
2019-03-13,10.03,10.05,10.01,10.01,128733,8.00082806077389,8.01678185551122,7.98487426603655,7.98487426603655,161382.294456545,0.0,1.0
2019-03-14,10.04,10.06,10.01,10.01,8307,8.00880495814256,8.02475875287989,7.98487426603655,7.98487426603655,10413.8233401732,0.0,1.0
2019-03-15,10.02,10.04,10.0,10.0,20355,8.00984195480048,8.0258296632931,7.99385424630787,7.99385424630787,25463.3114050102,0.0213,1.0
2019-03-18,10.01,10.03,9.99,10.0,14743,8.00184810055417,8.01783580904679,7.98586039206156,7.99385424630787,18442.9182040808,0.0,1.0
2019-03-19,10.016,10.03,10.0,10.0,14592,8.00664441310196,8.01783580904679,7.99385424630787,7.99385424630787,18254.0230912261,0.0,1.0
2019-03-20,10.0126,10.02,10.0003,10.0003,53318,8.00392650265821,8.00984195480048,7.99409406193525,7.99409406193525,66698.739252878,0.0,1.0
2019-03-21,10.0,10.03,9.99,10.0,26716,7.99385424630787,8.01783580904679,7.98586039206156,7.99385424630787,33420.6744041391,0.0,1.0
2019-03-22,10.0,12.0,9.98,12.0,15320,7.99385424630787,9.59262509556944,7.97786653781525,9.59262509556944,19164.7227081678,0.0,1.0
2019-03-25,10.01,10.03,9.99,9.99,28502,8.00184810055417,8.01783580904679,7.98586039206156,7.98586039206156,35654.8907720757,0.0,1.0
2019-03-26,10.0,10.02,9.98,9.98,53414,7.99385424630787,8.00984195480048,7.97786653781525,7.97786653781525,66818.8315100571,0.0,1.0
2019-03-27,9.99,10.02,9.97,9.99,19110,7.98586039206156,8.00984195480048,7.96987268356894,7.98586039206156,23905.8649447185,0.0,1.0
2019-03-28,9.99,10.01,9.97,9.99,12788,7.98586039206156,8.00184810055417,7.96987268356894,7.98586039206156,15997.2894250685,0.0,1.0
2019-03-29,9.99,10.02,9.98,9.98,67659,7.98586039206156,8.00984195480048,7.97786653781525,7.97786653781525,84638.7711300212,0.0,1.0
2019-04-01,9.98,9.99,9.97,9.97,4376,7.97786653781525,7.98586039206156,7.96987268356894,7.96987268356894,5474.20538974819,0.0,1.0
2019-04-02,10.03,10.04,10.0,10.0,6482,8.01783580904679,8.0258296632931,7.99385424630787,7.99385424630787,8108.72928161512,0.0,1.0
2019-04-03,10.03,10.04,10.01,10.03,41571,8.01783580904679,8.0258296632931,8.00184810055417,8.01783580904679,52003.7002415955,0.0,1.0
2019-04-04,10.03,10.07,10.01,10.07,6693,8.01783580904679,8.04981122603202,8.00184810055417,8.04981122603202,8372.68205520673,0.0,1.0
2019-04-05,10.02,10.03,9.99,10.01,14284,8.00984195480048,8.01783580904679,7.98586039206156,8.00184810055417,17868.7270994431,0.0,1.0
2019-04-08,10.05,10.05,10.03,10.03,17431,8.03382351753941,8.03382351753941,8.01783580904679,8.01783580904679,21805.5014050961,0.0,1.0
2019-04-09,10.01,10.02,9.9,9.9,14088,8.00184810055417,8.00984195480048,7.91391570384479,7.91391570384479,17623.5387410358,0.0,1.0
2019-04-10,10.03,10.05,10.01,10.03,248623,8.01783580904679,8.03382351753941,8.00184810055417,8.01783580904679,311017.67975671,0.0,1.0
2019-04-11,10.02,10.03,10.01,10.03,10715,8.00984195480048,8.01783580904679,8.00184810055417,8.01783580904679,13404.0472466069,0.0,1.0
2019-04-12,10.04,10.05,10.0,10.04,15726,8.0258296632931,8.03382351753941,7.99385424630787,8.0258296632931,19672.6128791545,0.0,1.0
2019-04-15,10.01,10.02,9.98,9.98,14693,8.02007408823576,8.02808615026197,7.99603790215713,7.99603790215713,18338.599915896,0.0228,1.0
2019-04-16,10.02,10.03,10.01,10.0198,9041,8.02808615026197,8.03609821228818,8.02007408823576,8.02792590902144,11284.2361559665,0.0,1.0
2019-04-17,10.02,10.03,10.01,10.02,9161,8.02808615026197,8.03609821228818,8.02007408823576,8.02808615026197,11434.0103334597,0.0,1.0
2019-04-18,10.0,10.01,9.99,10.01,10143,8.01206202620955,8.02007408823576,8.00404996418334,8.02007408823576,12659.6623526123,0.0,1.0
2019-04-22,10.02,10.03,9.99,10.0,21530,8.02808615026197,8.03609821228818,8.00404996418334,8.01206202620955,26871.9836785708,0.0,1.0
2019-04-23,10.0154,10.0168,9.9901,10.01,13702,8.02440060172991,8.02552229041358,8.0041300848036,8.02007408823576,17101.7148334314,0.0,1.0
2019-04-24,10.01,10.03,9.99,9.99,17146,8.02007408823576,8.03609821228818,8.00404996418334,8.00404996418334,21400.2337274861,0.0,1.0
2019-04-25,10.01,10.03,9.99,10.0,62744,8.02007408823576,8.03609821228818,8.00404996418334,8.01206202620955,78311.9249386088,0.0,1.0
2019-04-26,10.0,10.03,9.99,10.0,99681,8.01206202620955,8.03609821228818,8.00404996418334,8.01206202620955,124413.66488916,0.0,1.0
2019-04-29,9.99,10.01,9.96,9.96,88957,8.00404996418334,8.02007408823576,7.98001377810471,7.98001377810471,111028.845893852,0.0,1.0
2019-04-30,9.99,10.02,9.97,9.99,192930,8.00404996418334,8.02808615026197,7.98802584013092,8.00404996418334,240799.433864685,0.0,1.0
2019-05-01,9.99,10.01,9.95,9.95,13057,8.00404996418334,8.02007408823576,7.9720017160785,7.9720017160785,16296.6786294054,0.0,1.0
2019-05-02,10.0,10.02,9.96,10.0,1693697,8.01206202620955,8.02808615026197,7.98001377810471,8.01206202620955,2113933.95914744,0.0,1.0
2019-05-03,10.02,10.06,9.99,10.06,76307,8.02808615026197,8.06013439836681,8.00404996418334,8.06013439836681,95240.1513497772,0.0,1.0
2019-05-06,10.02,10.03,10.0,10.03,57790,8.02808615026197,8.03609821228818,8.01206202620955,8.03609821228818,72128.7476444313,0.0,1.0
2019-05-07,10.0,10.3,10.0,10.3,19809,8.01206202620955,8.25242388699583,8.01206202620955,8.25242388699583,24723.9723496892,0.0,1.0
2019-05-08,10.01,10.03,10.0,10.02,4009,8.02007408823576,8.03609821228818,8.01206202620955,8.02808615026197,5003.7056464185,0.0,1.0
2019-05-09,10.01,10.01,9.99,10.0,5748,8.02007408823576,8.02007408823576,8.00404996418334,8.01206202620955,7174.18310192406,0.0,1.0
2019-05-10,9.99,10.0,9.96,9.96,5960,8.00404996418334,8.01206202620955,7.98001377810471,7.98001377810471,7438.78414882871,0.0,1.0
2019-05-13,9.99,10.01,9.98,10.01,6830,8.00404996418334,8.02007408823576,7.99603790215713,8.02007408823576,8524.64693565437,0.0,1.0
2019-05-14,9.99,10.01,9.98,9.99,21096,8.00404996418334,8.02007408823576,7.99603790215713,8.00404996418334,26330.3004033038,0.0,1.0
2019-05-15,9.96,9.97,9.94,9.94,77751,8.00108550123364,8.00911871960837,7.98501906448418,7.98501906448418,96786.8622177078,0.0263,1.0
2019-05-16,9.95,9.96,9.93,9.94,179171,7.99305228285891,8.00108550123364,7.97698584610944,7.98501906448418,223037.631546976,0.0,1.0
2019-05-17,9.95,9.97,9.88,9.88,7565,7.99305228285891,8.00911871960837,7.93681975423578,7.93681975423578,9417.14720938585,0.0,1.0
2019-05-20,9.93,9.94,9.92,9.93,7462,7.97698584610944,7.98501906448418,7.96895262773471,7.97698584610944,9288.92960693156,0.0,1.0
2019-05-21,9.95,9.96,9.93,9.93,13914,7.99305228285891,8.00108550123364,7.97698584610944,7.97698584610944,17320.5798111559,0.0,1.0
2019-05-22,9.95,9.98,9.94,9.98,9647,7.99305228285891,8.01715193798311,7.98501906448418,8.01715193798311,12008.8855424911,0.0,1.0
2019-05-23,9.97,9.98,9.96,9.98,2396,8.00911871960837,8.01715193798311,8.00108550123364,8.01715193798311,2982.6152959271,0.0,1.0
2019-05-24,9.91,9.92,9.82,9.91,42874,7.96091940935998,7.96895262773471,7.88862044398739,7.96091940935998,53370.8882293733,0.0,1.0
2019-05-28,9.96,9.96,9.93,9.94,10189,8.00108550123364,8.00108550123364,7.97698584610944,7.98501906448418,12683.5839942409,0.0,1.0
2019-05-29,9.92,9.93,9.91,9.93,1453,7.96895262773471,7.97698584610944,7.96091940935998,7.97698584610944,1808.73957636981,0.0,1.0
2019-05-30,9.93,9.94,9.86,9.86,17722,7.97698584610944,7.98501906448418,7.92075331748631,7.92075331748631,22060.8966086895,0.0,1.0
2019-05-31,9.95,9.95,9.91,9.94,2259,7.99305228285891,7.99305228285891,7.96091940935998,7.98501906448418,2812.07343635197,0.0,1.0
2019-06-03,9.9,9.92,9.88,9.89,32059,7.95288619098525,7.96895262773471,7.93681975423578,7.94485297261051,39908.0399716723,0.0,1.0
2019-06-04,9.872,9.9,9.86,9.9,3773,7.93039317953599,7.95288619098525,7.92075331748631,7.95288619098525,4696.74770932093,0.0,1.0
2019-06-05,9.91,9.93,9.9,9.91,6578,7.96091940935998,7.97698584610944,7.95288619098525,7.96091940935998,8188.49892178984,0.0,1.0
2019-06-06,9.93,9.95,9.91,9.93,6054,7.97698584610944,7.99305228285891,7.96091940935998,7.97698584610944,7536.20742969226,0.0,1.0
2019-06-07,9.955,9.98,9.94,9.9696,7060,7.99706889204627,8.01715193798311,7.98501906448418,8.00879739087338,8788.50750803228,0.0,1.0
2019-06-10,9.88,9.9097,9.86,9.9097,10898,7.93681975423578,7.96067841280874,7.92075331748631,7.96067841280874,13566.1692383195,0.0,1.0
2019-06-11,9.9,9.94,9.9,9.92,33126,7.95288619098525,7.98501906448418,7.95288619098525,7.96895262773471,41236.2747466115,0.0,1.0
2019-06-12,9.93,9.94,9.91,9.91,9011,7.97698584610944,7.98501906448418,7.96091940935998,7.96091940935998,11217.1729681131,0.0,1.0
2019-06-13,9.93,9.99,9.91,9.99,29927,7.97698584610944,8.02518515635784,7.96091940935998,8.02518515635784,37254.0600839776,0.0,1.0
2019-06-14,9.89,9.89,9.87,9.87,464,7.94485297261051,7.94485297261051,7.92878653586105,7.92878653586105,577.601626590223,0.0,1.0
2019-06-17,9.86,9.87,9.85,9.86,7401,7.93979204503443,7.94784457246347,7.93173951760539,7.93979204503443,9190.90318563672,0.0237,1.0
2019-06-18,9.88,9.9,9.87,9.87,4377,7.95589709989251,7.9720021547506,7.94784457246347,7.94784457246347,5435.56049770733,0.0,1.0
2019-06-19,9.88,9.88,9.84,9.84,650,7.95589709989251,7.95589709989251,7.92368699017635,7.92368699017635,807.199982524506,0.0,1.0
2019-06-20,9.85,9.89,9.84,9.88,42018,7.93173951760539,7.96394962732156,7.92368699017635,7.95589709989251,52179.8905626379,0.0,1.0
2019-06-21,9.84,9.84,9.83,9.83,971,7.92368699017635,7.92368699017635,7.91563446274731,7.91563446274731,1205.83258927891,0.0,1.0
2019-06-24,9.9,9.9,9.88,9.89,3636,7.9720021547506,7.9720021547506,7.95589709989251,7.96394962732156,4515.35251762939,0.0,1.0
2019-06-25,9.87,9.9,9.85,9.9,14724,7.94784457246347,7.9720021547506,7.93173951760539,7.9720021547506,18284.9423733705,0.0,1.0
2019-06-26,9.84,9.86,9.83,9.84,3102,7.92368699017635,7.93979204503443,7.91563446274731,7.92368699017635,3852.20668583233,0.0,1.0
2019-06-27,9.89,9.91,9.87,9.88,23995,7.96394962732156,7.98005468217964,7.94784457246347,7.95589709989251,29798.0978164238,0.0,1.0
2019-06-28,9.86,9.88,9.84,9.86,11580,7.93979204503443,7.95589709989251,7.92368699017635,7.93979204503443,14380.5781502058,0.0,1.0
2019-07-01,9.88,9.88,9.85,9.88,24347,7.95589709989251,7.95589709989251,7.93173951760539,7.95589709989251,30235.2276531141,0.0,1.0
2019-07-02,9.93,9.94,9.9,9.94,7008,7.99615973703772,8.00421226446676,7.9720021547506,8.00421226446676,8702.85765774113,0.0,1.0
2019-07-03,9.9,10.14,9.89,10.14,182091,7.9720021547506,8.16526281304758,7.96394962732156,8.16526281304758,226129.003104415,0.0,1.0
2019-07-05,9.84,9.84,9.83,9.84,1592,7.92368699017635,7.92368699017635,7.91563446274731,7.92368699017635,1977.01903412156,0.0,1.0
2019-07-08,9.88,9.9,9.88,9.89,6159,7.95589709989251,7.9720021547506,7.95589709989251,7.96394962732156,7648.53029595143,0.0,1.0
2019-07-09,9.88,9.9,9.87,9.89,6095,7.95589709989251,7.9720021547506,7.94784457246347,7.96394962732156,7569.05214382594,0.0,1.0
2019-07-10,9.89,9.89,9.86,9.87,8951,7.96394962732156,7.96394962732156,7.93979204503443,7.94784457246347,11115.7646824259,0.0,1.0
2019-07-11,9.87,9.91,9.87,9.9,5068,7.94784457246347,7.98005468217964,7.94784457246347,7.9720021547506,6293.67617143722,0.0,1.0
2019-07-12,9.94,9.95,9.91,9.95,3392,8.00421226446676,8.0122647918958,7.98005468217964,8.0122647918958,4212.34206265096,0.0,1.0
2019-07-15,9.9,9.91,9.88,9.9,6256,7.98665775467145,7.99472508573677,7.9705230925408,7.98665775467145,7754.73319409163,0.0182,1.0
2019-07-16,9.87,9.88,9.85,9.88,5942,7.96245576147547,7.9705230925408,7.94632109934483,7.9705230925408,7365.50905359534,0.0,1.0
2019-07-17,9.92,9.94,9.89,9.89,1765,8.0027924168021,8.01892707893275,7.97859042360612,7.97859042360612,2187.83633113359,0.0,1.0
2019-07-18,9.89,9.89,9.85,9.88,14367,7.97859042360612,7.97859042360612,7.94632109934483,7.9705230925408,17808.8637786948,0.0,1.0
2019-07-19,9.87,9.87,9.85,9.85,2322,7.96245576147547,7.96245576147547,7.94632109934483,7.94632109934483,2878.27533195025,0.0,1.0
2019-07-22,9.88,9.88,9.86,9.87,3784,7.9705230925408,7.9705230925408,7.95438843041015,7.96245576147547,4690.52276317818,0.0,1.0
2019-07-23,9.82,9.84,9.8,9.82,7720,7.92211910614885,7.9382537682795,7.9059844440182,7.92211910614885,9569.45975997241,0.0,1.0
2019-07-24,9.885,9.885,9.75,9.75,1237,7.97455675807346,7.97455675807346,7.86564778869158,7.86564778869158,1533.34478278314,0.0,1.0
2019-07-25,9.85,9.87,9.75,9.84,85842,7.94632109934483,7.96245576147547,7.86564778869158,7.9382537682795,106406.938434657,0.0,1.0
2019-07-26,9.88,9.89,9.85,9.87,10655,7.9705230925408,7.97859042360612,7.94632109934483,7.96245576147547,13207.5898630189,0.0,1.0
2019-07-29,9.89,9.89,9.88,9.88,2733,7.97859042360612,7.97859042360612,7.9705230925408,7.9705230925408,3387.7375031094,0.0,1.0
2019-07-30,9.87,9.87,9.86,9.87,17677,7.96245576147547,7.96245576147547,7.95438843041015,7.96245576147547,21911.8316291493,0.0,1.0
2019-07-31,9.87,9.88,9.85,9.86,2046,7.96245576147547,7.9705230925408,7.94632109934483,7.95438843041015,2536.15474985797,0.0,1.0
2019-08-01,9.91,9.91,9.87,9.87,4047,7.99472508573677,7.99472508573677,7.96245576147547,7.96245576147547,5016.52897002699,0.0,1.0
2019-08-02,9.83,9.83,9.81,9.81,7300,7.93018643721418,7.93018643721418,7.91405177508353,7.91405177508353,9048.84148287546,0.0,1.0
2019-08-05,9.84,9.85,9.82,9.82,13949,7.9382537682795,7.94632109934483,7.92211910614885,7.92211910614885,17290.7246362507,0.0,1.0
2019-08-06,9.76,9.77,9.76,9.76,911,7.8737151197569,7.88178245082223,7.8737151197569,7.8737151197569,1129.2458343698,0.0,1.0
2019-08-07,9.73,9.77,9.73,9.77,1237192,7.84951312656093,7.88178245082223,7.84951312656093,7.88178245082223,1533582.77970982,0.0,1.0
2019-08-08,9.67,9.67,9.65,9.65,7563,7.80110914016898,7.80110914016898,7.78497447803833,7.78497447803833,9374.84768972426,0.0,1.0
2019-08-09,9.64,9.72,9.64,9.66,601826,7.77690714697301,7.84144579549561,7.77690714697301,7.79304180910366,746003.845790823,0.0,1.0
2019-08-12,9.72,9.72,9.69,9.71,382289,7.84144579549561,7.84144579549561,7.81724380229963,7.83337846443028,473872.953650271,0.0,1.0
2019-08-13,9.66,9.69,9.54,9.54,82607,7.79304180910366,7.81724380229963,7.69623383631976,7.69623383631976,102396.938133684,0.0,1.0
2019-08-14,9.71,9.94,9.69,9.94,46730,7.83337846443028,8.01892707893275,7.81724380229963,8.01892707893275,57924.9811636672,0.0,1.0
2019-08-15,9.66,9.66,9.63,9.65,31998,7.81329081007762,7.81329081007762,7.78902593178546,7.80520251731357,39560.8825414921,0.0251,1.0
2019-08-16,9.5741,9.58,9.55,9.57,125410,7.74381237523439,7.74858446796518,7.72431958967301,7.74049617520112,155051.261939137,0.0,1.0
2019-08-19,9.58,9.6,9.56,9.57,12332,7.74858446796518,7.76476105349329,7.73240788243707,7.74049617520112,15246.7280299294,0.0,1.0
2019-08-20,9.66,9.66,9.64,9.65,4571,7.81329081007762,7.81329081007762,7.79711422454951,7.80520251731357,5651.37802666292,0.0,1.0
2019-08-21,9.65,9.66,9.63,9.66,154842,7.80520251731357,7.81329081007762,7.78902593178546,7.81329081007762,191439.657931424,0.0,1.0
2019-08-22,9.65,9.65,9.64,9.65,1608,7.80520251731357,7.80520251731357,7.79711422454951,7.80520251731357,1988.05860137256,0.0,1.0
2019-08-23,9.7,9.71,9.55,9.55,969,7.84564398113384,7.8537322738979,7.72431958967301,7.72431958967301,1198.02785120026,0.0,1.0
2019-08-26,9.66,9.7,9.64,9.67,6006,7.81329081007762,7.84564398113384,7.79711422454951,7.82137910284168,7425.54723870871,0.0,1.0
2019-08-27,9.7,9.71,9.66,9.71,140301,7.84564398113384,7.8537322738979,7.81329081007762,7.8537322738979,173461.822034311,0.0,1.0
2019-08-28,9.67,9.69,9.63,9.69,46757,7.82137910284168,7.83755568836979,7.78902593178546,7.83755568836979,57808.2437962542,0.0,1.0
2019-08-29,9.64,9.65,9.61,9.63,25681,7.79711422454951,7.80520251731357,7.77284934625734,7.78902593178546,31750.8289439358,0.0,1.0
2019-08-30,9.68,9.68,9.65,9.67,42200,7.82946739560573,7.82946739560573,7.80520251731357,7.82137910284168,52174.1747375137,0.0,1.0
2019-09-03,9.67,9.69,9.67,9.67,2183,7.82137910284168,7.83755568836979,7.82137910284168,7.82137910284168,2698.96264104247,0.0,1.0
2019-09-04,9.73,9.73,9.69,9.71,12500,7.86990885942601,7.86990885942601,7.83755568836979,7.8537322738979,15454.4356449981,0.0,1.0
2019-09-05,9.66,9.69,9.66,9.69,17200,7.81329081007762,7.83755568836979,7.81329081007762,7.83755568836979,21265.3034475174,0.0,1.0
2019-09-06,9.74,9.76,9.72,9.72,2400,7.87799715219007,7.89417373771818,7.86182056666196,7.86182056666196,2967.25164383964,0.0,1.0
2019-09-09,9.68,9.7,9.67,9.7,20900,7.82946739560573,7.84564398113384,7.82137910284168,7.84564398113384,25839.8163984369,0.0,1.0
2019-09-10,9.69,9.72,9.69,9.7,17600,7.83755568836979,7.86182056666196,7.83755568836979,7.84564398113384,21759.8453881574,0.0,1.0
2019-09-11,9.74,9.76,9.74,9.76,27500,7.87799715219007,7.89417373771818,7.87799715219007,7.89417373771818,33999.7584189959,0.0,1.0
2019-09-12,9.73,9.74,9.72,9.73,11300,7.86990885942601,7.87799715219007,7.86182056666196,7.86990885942601,13970.8098230783,0.0,1.0
2019-09-13,9.71,9.87,9.7,9.87,44253,7.8537322738979,7.98314495812279,7.84564398113384,7.98314495812279,54712.4112478482,0.0,1.0
2019-09-16,9.81,9.88,9.78,9.88,5402,7.95143885048769,8.00817694626079,7.92712252372779,8.00817694626079,6664.65793128117,0.0208,1.0
2019-09-17,9.76,9.77,9.74,9.74,3800,7.91091163922119,7.91901708147449,7.89470075471459,7.89470075471459,4688.20809679164,0.0,1.0
2019-09-18,9.75,9.8,9.74,9.76,2495,7.90280619696789,7.94333340823439,7.89470075471459,7.91091163922119,3078.17873723556,0.0,1.0
2019-09-19,9.72,9.74,9.69,9.73,40900,7.87848987020799,7.89470075471459,7.85417354344809,7.88659531246129,50459.9239891521,0.0,1.0
2019-09-20,9.76,9.76,9.68,9.68,40654,7.91091163922119,7.91091163922119,7.84606810119478,7.84606810119478,50156.4242018335,0.0,1.0
2019-09-23,9.72,9.76,9.71,9.76,35593,7.87848987020799,7.91091163922119,7.87038442795469,7.91091163922119,43912.4712602907,0.0,1.0
2019-09-24,9.77,9.77,9.75,9.75,200,7.91901708147449,7.91901708147449,7.90280619696789,7.90280619696789,246.747794567981,0.0,1.0
2019-09-25,9.68,9.72,9.65,9.71,4800,7.84606810119478,7.87848987020799,7.82175177443488,7.87038442795469,5921.94706963155,0.0,1.0
2019-09-26,9.74,9.76,9.72,9.74,5300,7.89470075471459,7.91091163922119,7.87848987020799,7.89470075471459,6538.8165560515,0.0,1.0
2019-09-27,9.73,9.74,9.72,9.74,24566,7.88659531246129,7.89470075471459,7.87848987020799,7.89470075471459,30308.0316067851,0.0,1.0
2019-09-30,9.74,9.91,9.71,9.91,11519,7.89470075471459,8.03249327302069,7.87038442795469,8.03249327302069,14211.4392281429,0.0,1.0
2019-10-01,9.74,9.75,9.72,9.75,3738,7.89470075471459,7.90280619696789,7.87848987020799,7.90280619696789,4611.71628047556,0.0,1.0
2019-10-02,9.78,9.78,9.78,9.78,12800,7.92712252372779,7.92712252372779,7.92712252372779,7.92712252372779,15791.8588523508,0.0,1.0
2019-10-03,9.81,9.81,9.81,9.81,400,7.95143885048769,7.95143885048769,7.95143885048769,7.95143885048769,493.495589135962,0.0,1.0
2019-10-04,9.81,9.81,9.81,9.81,1900,7.95143885048769,7.95143885048769,7.95143885048769,7.95143885048769,2344.10404839582,0.0,1.0
2019-10-07,9.79,9.79,9.78,9.78,1000,7.93522796598109,7.93522796598109,7.92712252372779,7.92712252372779,1233.73897283991,0.0,1.0
2019-10-08,9.8,9.8,9.79,9.79,300,7.94333340823439,7.94333340823439,7.93522796598109,7.93522796598109,370.121691851972,0.0,1.0
2019-10-09,9.79,9.8,9.78,9.79,12300,7.93522796598109,7.94333340823439,7.92712252372779,7.93522796598109,15174.9893659308,0.0,1.0
2019-10-10,9.72,9.73,9.69,9.72,12900,7.87848987020799,7.88659531246129,7.85417354344809,7.87848987020799,15915.2327496348,0.0,1.0
2019-10-11,9.71,9.74,9.7,9.74,21330,7.87038442795469,7.89470075471459,7.86227898570139,7.89470075471459,26315.6522906752,0.0,1.0
2019-10-14,9.74,9.74,9.73,9.74,9600,7.89470075471459,7.89470075471459,7.88659531246129,7.89470075471459,11843.8941392631,0.0,1.0
2019-10-15,9.7,9.71,9.7,9.71,2900,7.87808459809532,7.88620633479439,7.87808459809532,7.88620633479439,3570.66488049658,0.0195,1.0
2019-10-16,9.74,9.75,9.73,9.74,20400,7.91057154489159,7.91869328159066,7.90244980819252,7.91057154489159,25117.7805386656,0.0,1.0
2019-10-17,9.73,9.75,9.71,9.73,4226,7.90244980819252,7.91869328159066,7.88620633479439,7.90244980819252,5203.32061550985,0.0,1.0
2019-10-18,9.74,9.74,9.72,9.74,3919,7.91057154489159,7.91057154489159,7.89432807149346,7.91057154489159,4825.32264367797,0.0,1.0
2019-10-21,9.69,9.7,9.68,9.68,6500,7.86996286139625,7.87808459809532,7.86184112469719,7.86184112469719,8003.21438731993,0.0,1.0
2019-10-22,9.73,9.77,9.67,9.77,31251,7.90244980819252,7.93493675498879,7.85371938799812,7.93493675498879,38478.2235104823,0.0,1.0
2019-10-23,9.74,9.74,9.74,9.74,4,7.91057154489159,7.91057154489159,7.91057154489159,7.91057154489159,4.92505500758149,0.0,1.0
2019-10-24,9.72,9.72,9.66,9.66,9958,7.89432807149346,7.89432807149346,7.84559765129905,7.84559765129905,12260.9244413741,0.0,1.0
2019-10-25,9.69,9.78,9.68,9.78,23916,7.86996286139625,7.94305849168786,7.86184112469719,7.94305849168786,29446.9038903298,0.0,1.0
2019-10-28,9.68,9.7,9.66,9.69,10671,7.86184112469719,7.87808459809532,7.84559765129905,7.86996286139625,13138.8154964755,0.0,1.0
2019-10-29,9.7,9.72,9.7,9.72,1800,7.87808459809532,7.89432807149346,7.87808459809532,7.89432807149346,2216.27475341167,0.0,1.0
2019-10-30,9.73,9.74,9.7,9.74,1400,7.90244980819252,7.91057154489159,7.87808459809532,7.91057154489159,1723.76925265352,0.0,1.0
2019-10-31,9.74,9.74,9.72,9.73,9075,7.91057154489159,7.91057154489159,7.89432807149346,7.90244980819252,11173.7185484505,0.0,1.0
2019-11-01,9.7,9.7,9.68,9.68,500,7.87808459809532,7.87808459809532,7.86184112469719,7.86184112469719,615.631875947687,0.0,1.0
2019-11-04,9.7,9.72,9.68,9.68,2420,7.87808459809532,7.89432807149346,7.86184112469719,7.86184112469719,2979.6582795868,0.0,1.0
2019-11-05,9.72,9.72,9.69,9.69,992,7.89432807149346,7.89432807149346,7.86996286139625,7.86996286139625,1221.41364188021,0.0,1.0
2019-11-06,9.78,9.81,9.75,9.79,13000,7.94305849168786,7.96742370178506,7.91869328159066,7.95118022838693,16006.4287746399,0.0,1.0
2019-11-07,9.72,9.74,9.7,9.71,3900,7.89432807149346,7.91057154489159,7.87808459809532,7.88620633479439,4801.92863239195,0.0,1.0
2019-11-08,9.8,9.8,9.8,9.8,4,7.959301965086,7.959301965086,7.959301965086,7.959301965086,4.92505500758149,0.0,1.0
2019-11-11,9.79,9.79,9.79,9.79,2100,7.95118022838693,7.95118022838693,7.95118022838693,7.95118022838693,2585.65387898028,0.0,1.0
2019-11-12,9.79,9.81,9.77,9.81,6246,7.95118022838693,7.96742370178506,7.93493675498879,7.96742370178506,7690.4733943385,0.0,1.0
2019-11-13,9.8,9.82,9.8,9.82,5000,7.959301965086,7.97554543848413,7.959301965086,7.97554543848413,6156.31875947686,0.0,1.0
2019-11-14,9.81,9.82,9.81,9.82,7700,7.96742370178506,7.97554543848413,7.96742370178506,7.97554543848413,9480.73088959438,0.0,1.0
2019-11-15,9.74,9.74,9.74,9.74,5,7.92478458411496,7.92478458411496,7.92478458411496,7.92478458411496,6.14527744989031,0.0175,1.0
2019-11-18,9.77,9.88,9.75,9.88,40348,7.94919357154036,8.03869319210018,7.93292091325676,8.03869319210018,49589.9309096349,0.0,1.0
2019-11-19,9.77,9.77,9.75,9.75,8400,7.94919357154036,7.94919357154036,7.93292091325676,7.93292091325676,10324.0661158157,0.0,1.0
2019-11-20,9.78,9.78,9.76,9.76,2203,7.95732990068216,7.95732990068216,7.94105724239856,7.94105724239856,2707.60924442167,0.0,1.0
2019-11-21,9.7,9.73,9.7,9.71,16800,7.89223926754775,7.91664825497316,7.89223926754775,7.90037559668955,20648.1322316314,0.0,1.0
2019-11-22,9.74,9.74,9.71,9.74,2700,7.92478458411496,7.92478458411496,7.90037559668955,7.92478458411496,3318.44982294077,0.0,1.0
2019-11-25,9.74,9.75,9.73,9.75,2900,7.92478458411496,7.93292091325676,7.91664825497316,7.93292091325676,3564.26092093638,0.0,1.0
2019-11-26,9.75,9.75,9.75,9.75,41,7.93292091325676,7.93292091325676,7.93292091325676,7.93292091325676,50.3912750891005,0.0,1.0
2019-11-27,9.74,9.75,9.74,9.75,200,7.92478458411496,7.93292091325676,7.92478458411496,7.93292091325676,245.811097995612,0.0,1.0
2019-11-29,9.74,9.74,9.74,9.74,0,7.92478458411496,7.92478458411496,7.92478458411496,7.92478458411496,0,0.0,1.0
2019-12-02,9.73,9.73,9.72,9.72,900,7.91664825497316,7.91664825497316,7.90851192583136,7.90851192583136,1106.14994098026,0.0,1.0
2019-12-03,9.81,9.83,9.79,9.81,9100,7.98173888810757,7.99801154639117,7.96546622982397,7.98173888810757,11184.4049588004,0.0,1.0
2019-12-04,9.76,9.97,9.76,9.97,4624,7.94105724239856,8.1119201543764,7.94105724239856,8.1119201543764,5683.15258565856,0.0,1.0
2019-12-05,9.76,9.76,9.76,9.76,1200,7.94105724239856,7.94105724239856,7.94105724239856,7.94105724239856,1474.86658797367,0.0,1.0
2019-12-06,9.77,9.78,9.75,9.77,134000,7.94919357154036,7.95732990068216,7.93292091325676,7.94919357154036,164693.43565706,0.0,1.0
2019-12-09,9.79,9.79,9.77,9.78,5400,7.96546622982397,7.96546622982397,7.94919357154036,7.95732990068216,6636.89964588153,0.0,1.0
2019-12-10,9.77,9.78,9.77,9.78,1800,7.94919357154036,7.95732990068216,7.94919357154036,7.95732990068216,2212.29988196051,0.0,1.0
2019-12-11,9.78,9.79,9.77,9.79,51640,7.95732990068216,7.96546622982397,7.94919357154036,7.96546622982397,63468.4255024672,0.0,1.0
2019-12-12,9.73,9.74,9.73,9.73,600,7.91664825497316,7.92478458411496,7.91664825497316,7.91664825497316,737.433293986837,0.0,1.0
2019-12-13,9.79,9.79,9.77,9.77,49600,7.96546622982397,7.96546622982397,7.94919357154036,7.94919357154036,60961.1523029118,0.0,1.0
2019-12-16,9.72,9.74,9.71,9.74,1532,7.9245404942407,7.94084613311774,7.91638767480219,7.94084613311774,1879.10453745833,0.0197,1.0
2019-12-17,9.75,9.75,9.74,9.74,2900,7.94899895255626,7.94899895255626,7.94084613311774,7.94084613311774,3557.05167012348,0.0,1.0
2019-12-18,9.74,9.75,9.74,9.74,1100,7.94084613311774,7.94899895255626,7.94084613311774,7.94084613311774,1349.22649556408,0.0,1.0
2019-12-19,9.74,9.74,9.74,9.74,900,7.94084613311774,7.94084613311774,7.94084613311774,7.94084613311774,1103.9125872797,0.0,1.0
2019-12-20,9.74,9.74,9.72,9.73,1329,7.94084613311774,7.94084613311774,7.9245404942407,7.93269331367922,1630.11092054969,0.0,1.0
2019-12-23,9.74,9.75,9.73,9.74,1919,7.94084613311774,7.94899895255626,7.93269331367922,7.94084613311774,2353.7869499886,0.0,1.0
2019-12-24,9.76,9.85,9.72,9.85,2824,7.95715177199478,8.03052714694145,7.9245404942407,8.03052714694145,3463.83238497541,0.0,1.0
2019-12-26,9.76,9.76,9.73,9.73,190,7.95715177199478,7.95715177199478,7.93269331367922,7.93269331367922,233.048212870159,0.0,1.0
2019-12-27,9.76,9.78,9.76,9.76,4469,7.95715177199478,7.97345741087182,7.95715177199478,7.95715177199478,5481.53928061442,0.0,1.0
2019-12-30,9.72,9.93,9.7,9.93,4938,7.9245404942407,8.09574970244961,7.90823485536366,8.09574970244961,6056.80039554129,0.0,1.0
2019-12-31,9.7,9.72,9.68,9.72,5092,7.90823485536366,7.9245404942407,7.89192921648663,7.9245404942407,6245.69210492026,0.0,1.0
2020-01-02,9.76,9.76,9.74,9.76,3400,7.95715177199478,7.95715177199478,7.94084613311774,7.95715177199478,4170.33644083442,0.0,1.0
2020-01-03,9.77,9.78,9.75,9.77,12100,7.9653045914333,7.97345741087182,7.94899895255626,7.9653045914333,14841.4914512048,0.0,1.0
2020-01-06,9.74,9.74,9.73,9.74,300,7.94084613311774,7.94084613311774,7.93269331367922,7.94084613311774,367.970862426566,0.0,1.0
2020-01-07,9.74,9.74,9.72,9.72,436,7.94084613311774,7.94084613311774,7.9245404942407,7.9245404942407,534.784320059943,0.0,1.0
2020-01-08,9.735,9.735,9.7237,9.735,50414,7.93676972339848,7.93676972339848,7.92755703743296,7.93676972339848,61836.2768612431,0.0,1.0
2020-01-09,9.75,9.75,9.73,9.73,4227,7.94899895255626,7.94899895255626,7.93269331367922,7.93269331367922,5184.70945159032,0.0,1.0
2020-01-10,9.74,9.75,9.72,9.75,15000,7.94084613311774,7.94899895255626,7.9245404942407,7.94899895255626,18398.5431213283,0.0,1.0
2020-01-13,9.73,9.73,9.7,9.71,2800,7.93269331367922,7.93269331367922,7.90823485536366,7.91638767480219,3434.39471598129,0.0,1.0
2020-01-14,9.73,9.75,9.73,9.75,600,7.93269331367922,7.94899895255626,7.93269331367922,7.94899895255626,735.941724853133,0.0,1.0
2020-01-15,9.75,9.75,9.73,9.73,500,7.94899895255626,7.94899895255626,7.93269331367922,7.93269331367922,613.284770710944,0.0,1.0
2020-01-16,9.73,9.74,9.72,9.74,3100,7.93799264631426,7.94615091213781,7.92983438049071,7.94615091213781,3799.82715327976,0.0065,1.0
2020-01-17,9.72,9.73,9.7,9.73,1037,7.92983438049071,7.93799264631426,7.91351784884361,7.93799264631426,1271.10347030681,0.0,1.0
2020-01-21,9.76,9.77,9.73,9.73,4200,7.96246744378491,7.97062570960846,7.93799264631426,7.93799264631426,5148.15291734677,0.0,1.0
2020-01-22,9.74,9.76,9.73,9.75,1476,7.94615091213781,7.96246744378491,7.93799264631426,7.95430917796136,1809.20802523901,0.0,1.0
2020-01-23,9.76,9.76,9.75,9.76,900,7.96246744378491,7.96246744378491,7.95430917796136,7.96246744378491,1103.17562514574,0.0,1.0
2020-01-24,9.74,9.74,9.74,9.74,4,7.94615091213781,7.94615091213781,7.94615091213781,7.94615091213781,4.9030027784255,0.0,1.0
2020-01-27,9.75,9.76,9.74,9.74,900,7.95430917796136,7.96246744378491,7.94615091213781,7.94615091213781,1103.17562514574,0.0,1.0
2020-01-28,9.72,9.73,9.71,9.73,12300,7.92983438049071,7.93799264631426,7.92167611466716,7.93799264631426,15076.7335436584,0.0,1.0
2020-01-29,9.74,9.74,9.72,9.74,3575,7.94615091213781,7.94615091213781,7.92983438049071,7.94615091213781,4382.05873321779,0.0,1.0
2020-01-30,9.745,9.7497,9.745,9.7497,1303,7.95023004504959,7.95406442998666,7.95023004504959,7.95406442998666,1597.15315507211,0.0,1.0
2020-01-31,9.77,9.77,9.75,9.75,5100,7.97062570960846,7.97062570960846,7.95430917796136,7.95430917796136,6251.32854249251,0.0,1.0
2020-02-03,9.74,9.75,9.74,9.75,7000,7.94615091213781,7.95430917796136,7.94615091213781,7.95430917796136,8580.25486224462,0.0,1.0
2020-02-04,9.73,9.74,9.71,9.74,24700,7.93799264631426,7.94615091213781,7.92167611466716,7.94615091213781,30276.0421567775,0.0,1.0
2020-02-05,9.725,9.725,9.72,9.72,1337,7.93391351340249,7.93391351340249,7.92983438049071,7.92983438049071,1638.82867868872,0.0,1.0
2020-02-06,9.75,9.75,9.73,9.73,1000,7.95430917796136,7.95430917796136,7.93799264631426,7.93799264631426,1225.75069460637,0.0,1.0
2020-02-07,9.77,9.78,9.76,9.77,15700,7.97062570960846,7.97878397543201,7.96246744378491,7.97062570960846,19244.2859053201,0.0,1.0
2020-02-10,9.77,9.77,9.73,9.73,8158,7.97062570960846,7.97062570960846,7.93799264631426,7.93799264631426,9999.67416659881,0.0,1.0
2020-02-11,9.75,9.76,9.74,9.74,900,7.95430917796136,7.96246744378491,7.94615091213781,7.94615091213781,1103.17562514574,0.0,1.0
2020-02-12,9.74,9.74,9.74,9.74,700,7.94615091213781,7.94615091213781,7.94615091213781,7.94615091213781,858.025486224462,0.0,1.0
2020-02-13,9.74,9.76,9.73,9.75,60193,7.94615091213781,7.96246744378491,7.93799264631426,7.95430917796136,73781.6115604415,0.0,1.0
2020-02-14,9.74,9.77,9.73,9.73,33029,7.95659349239196,7.9811004538675,7.94842450523344,7.94842450523344,40432.1849931896,0.0128,1.0
2020-02-18,9.77,9.88,9.74,9.88,4603,7.9811004538675,8.07095931261114,7.95659349239196,8.07095931261114,5634.72546924374,0.0,1.0
2020-02-19,9.74,9.75,9.57,9.57,28355,7.95659349239196,7.96476247955047,7.81772071069723,7.81772071069723,34710.5454443637,0.0,1.0
2020-02-20,9.74,9.76,9.69,9.75,193089,7.95659349239196,7.97293146670898,7.91574855659939,7.96476247955047,236368.348062308,0.0,1.0
2020-02-21,9.76,9.77,9.75,9.76,19200,7.97293146670898,7.9811004538675,7.96476247955047,7.97293146670898,23503.5257461395,0.0,1.0
2020-02-24,9.79,9.8,9.79,9.8,900,7.99743842818452,8.00560741534304,7.99743842818452,8.00560741534304,1101.72776935029,0.0,1.0
2020-02-25,9.8,9.83,9.79,9.83,32800,8.00560741534304,8.03011437681858,7.99743842818452,8.03011437681858,40151.8564829882,0.0,1.0
2020-02-26,9.78,9.82,9.78,9.78,13708,7.98926944102601,8.02194538966006,7.98926944102601,7.98926944102601,16780.5380691708,0.0,1.0
2020-02-27,9.8,9.82,9.8,9.81,7800,8.00560741534304,8.02194538966006,8.00560741534304,8.01377640250155,9548.30733436915,0.0,1.0
2020-02-28,9.89,9.89,9.85,9.86,800,8.07912829976966,8.07912829976966,8.0464523511356,8.05462133829412,979.31357275581,0.0,1.0
2020-03-02,9.88,9.93,9.87,9.91,1000,8.07095931261114,8.11180424840371,8.06279032545263,8.09546627408668,1224.14196594476,0.0,1.0
2020-03-03,9.98,10.06,9.91,10.06,1581,8.15264918419628,8.21800108146438,8.09546627408668,8.21800108146438,1935.36844815867,0.0,1.0
2020-03-04,9.94,9.99,9.93,9.98,8017,8.11997323556222,8.16081817135479,8.11180424840371,8.15264918419628,9813.94614097917,0.0,1.0
2020-03-05,10.01,10.01,10.01,10.01,31,8.17715614567182,8.17715614567182,8.17715614567182,8.17715614567182,37.9484009442876,0.0,1.0
2020-03-06,10.08,10.12,10.08,10.09,41900,8.23433905578141,8.26701500441546,8.23433905578141,8.24250804293992,51291.5483730856,0.0,1.0
2020-03-09,10.09,10.12,10.05,10.12,2300,8.24250804293992,8.26701500441546,8.20983209430587,8.26701500441546,2815.52652167296,0.0,1.0
2020-03-10,10.04,10.19,10.03,10.19,7600,8.20166310714736,8.32419791452506,8.19349411998884,8.32419791452506,9303.4789411802,0.0,1.0
2020-03-11,9.95,10.12,9.95,10.12,1307,8.12814222272074,8.26701500441546,8.12814222272074,8.26701500441546,1599.9535494898,0.0,1.0
2020-03-12,9.64,10.02,9.58,9.87,4012,7.87490362080682,8.18532513283033,7.82588969785574,8.06279032545263,4911.25756737039,0.0,1.0
2020-03-13,10.05,10.06,9.98,10.01,10600,8.22200388517206,8.23018498356526,8.16473619641961,8.18927949159923,12956.6954099987,0.0149,1.0
2020-03-16,10.04,10.04,9.91,9.91,36700,8.21382278677885,8.21382278677885,8.10746850766717,8.10746850766717,44859.5020327312,0.0,1.0
2020-03-17,9.59,9.88,9.59,9.88,700,7.84567335908458,8.08292521248755,7.84567335908458,8.08292521248755,855.630828962176,0.0,1.0
2020-03-18,9.13,9.64,9.11,9.45,10213,7.4693428329971,7.88657885105061,7.45298063621069,7.73113798157969,12483.6537945582,0.0,1.0
2020-03-19,9.81,9.81,9.51,9.59,3200,8.02565752373511,8.02565752373511,7.78022457193893,7.84567335908458,3911.45521811281,0.0,1.0
2020-03-20,9.57,9.74,9.44,9.55,25800,7.82931116229817,7.96838983498267,7.72295688318649,7.81294896551175,31536.1076960345,0.0,1.0
2020-03-23,9.75,9.75,9.68,9.69,600,7.97657093337587,7.97657093337587,7.91930324462343,7.92748434301664,733.397853396152,0.0,1.0
2020-03-24,9.68,9.76,9.55,9.55,146100,7.91930324462343,7.98475203176908,7.81294896551175,7.81294896551175,178582.377301963,0.0,1.0
2020-03-25,9.68,9.68,9.66,9.66,3813,7.91930324462343,7.91930324462343,7.90294104783702,7.90294104783702,4660.74335833254,0.0,1.0
2020-03-26,9.61,9.65,9.47,9.55,1636300,7.86203555587099,7.89475994944381,7.74750017836611,7.81294896551175,2000098.17918687,0.0,1.0
2020-03-27,9.7,9.7,9.61,9.68,1369394,7.93566544140984,7.93566544140984,7.86203555587099,7.91930324462343,1673851.03342262,0.0,1.0
2020-03-30,9.73,9.77,9.61,9.77,561639,7.96020873658946,7.99293313016229,7.86203555587099,7.99293313016229,686508.061639269,0.0,1.0
2020-03-31,9.69,10.49,9.69,10.49,1438,7.92748434301664,8.58197221447312,7.92748434301664,8.58197221447312,1757.71018863944,0.0,1.0
2020-04-01,9.71,9.76,9.6,9.68,6990,7.94384653980305,7.98475203176908,7.85385445747778,7.91930324462343,8544.08499206516,0.0,1.0
2020-04-02,9.77,9.79,9.76,9.77,600,7.99293313016229,8.0092953269487,7.98475203176908,7.99293313016229,733.397853396151,0.0,1.0
2020-04-03,9.72,9.77,9.62,9.75,101551,7.95202763819626,7.99293313016229,7.87021665426419,7.97657093337587,124128.809017054,0.0,1.0
2020-04-06,9.78,9.78,9.74,9.74,900,8.00111422855549,8.00111422855549,7.96838983498267,7.96838983498267,1100.09678009423,0.0,1.0
2020-04-07,9.74,9.76,9.7,9.7,1772900,7.96838983498267,7.98475203176908,7.93566544140984,7.93566544140984,2167068.42381006,0.0,1.0
2020-04-08,9.72,9.78,9.59,9.71,924200,7.95202763819626,8.00111422855549,7.84567335908458,7.94384653980305,1129677.1601812,0.0,1.0
2020-04-09,9.86,9.89,9.78,9.78,1411600,8.06656301570114,8.09110631088076,8.00111422855549,8.00111422855549,1725440.68309001,0.0,1.0
2020-04-13,9.71,9.76,9.71,9.74,50400,7.94384653980305,7.98475203176908,7.94384653980305,7.96838983498267,61605.4196852767,0.0,1.0
2020-04-14,9.78,9.83,9.73,9.81,316700,8.00111422855549,8.04201972052152,7.96020873658946,8.02565752373511,387111.833617602,0.0,1.0
2020-04-15,9.82,10.08,9.77,10.08,358233,8.03784736034099,8.25066205623596,7.99692145728426,8.25066205623596,437660.470806796,0.0049,1.0
2020-04-16,9.83,9.86,9.79,9.8,28500,8.04603254095233,8.07058808278637,8.01329181850695,8.0214769991183,34819.023981581,0.0,1.0
2020-04-17,9.8,9.85,9.76,9.8,714750,8.0214769991183,8.06240290217502,7.98873627667292,8.0214769991183,873224.469853859,0.0,1.0
2020-04-20,9.79,10.18,9.74,10.18,357545,8.01329181850695,8.33251386234941,7.97236591545023,8.33251386234941,436819.927350679,0.0,1.0
2020-04-21,9.81,10.22,9.78,10.22,1761362,8.02966217972964,8.3652545847948,8.00510663789561,8.3652545847948,2151891.42871037,0.0,1.0
2020-04-22,9.8,9.82,9.75,9.78,2435463,8.0214769991183,8.03784736034099,7.98055109606157,8.00510663789561,2975454.19660537,0.0,1.0
2020-04-23,9.76,9.85,9.76,9.83,905785,7.98873627667292,8.06240290217502,7.98873627667292,8.04603254095233,1106615.77674233,0.0,1.0
2020-04-24,9.78,9.82,9.75,9.82,616078,8.00510663789561,8.03784736034099,7.98055109606157,8.03784736034099,752674.900228927,0.0,1.0
2020-04-27,9.77,9.8,9.74,9.79,16209,7.99692145728426,8.0214769991183,7.97236591545023,8.01329181850695,19802.8617444718,0.0,1.0
2020-04-28,9.82,9.88,9.78,9.8,890700,8.03784736034099,8.08695844400906,8.00510663789561,8.0214769991183,1088186.12843488,0.0,1.0
2020-04-29,9.81,9.82,9.78,9.8,491700,8.02966217972964,8.03784736034099,8.00510663789561,8.0214769991183,600719.79269275,0.0,1.0
2020-04-30,9.79,9.83,9.76,9.81,17415,8.01329181850695,8.04603254095233,7.98873627667292,8.02966217972964,21276.2562329555,0.0,1.0
2020-05-01,9.8,9.82,9.77,9.78,438851,8.0214769991183,8.03784736034099,7.99692145728426,8.00510663789561,536153.105029501,0.0,1.0
2020-05-04,9.81,9.84,9.29,9.69,17911,8.02966217972964,8.05421772156368,7.60403278793969,7.9314400123935,21882.229422249,0.0,1.0
2020-05-05,9.78,9.83,9.77,9.81,571747,8.00510663789561,8.04603254095233,7.99692145728426,8.02966217972964,698514.824715683,0.0,1.0
2020-05-06,9.74,9.98,9.73,9.76,108171,7.97236591545023,8.16881025012251,7.96418073483888,7.98873627667292,132154.689231986,0.0,1.0
2020-05-07,9.8,9.83,9.8,9.83,22300,8.0214769991183,8.04603254095233,8.0214769991183,8.04603254095233,27244.3591154125,0.0,1.0
2020-05-08,9.79,9.81,9.76,9.81,209071,8.01329181850695,8.02966217972964,7.98873627667292,8.02966217972964,255426.251328179,0.0,1.0
2020-05-11,9.78,9.83,9.74,9.83,46441,8.00510663789561,8.04603254095233,7.97236591545023,8.04603254095233,56737.9050080211,0.0,1.0
2020-05-12,9.82,10.08,9.8,9.85,21500,8.03784736034099,8.25066205623596,8.0214769991183,8.06240290217502,26266.9830036488,0.0,1.0
2020-05-13,9.82,9.84,9.79,9.82,1769,8.03784736034099,8.05421772156368,8.01329181850695,8.03784736034099,2161.22292713743,0.0,1.0
2020-05-14,9.83,10.4,9.8,10.4,9881,8.04603254095233,8.51258783579901,8.0214769991183,8.51258783579901,12071.8167004211,0.0,1.0
2020-05-15,9.82,9.82,9.78,9.79,38200,8.03858402659601,8.03858402659601,8.00584030347342,8.01402623425406,46665.4324640864,0.0009,1.0
2020-05-18,9.76,9.85,9.75,9.815,15409,7.98946844191212,8.06314181893795,7.98128251113147,8.03449106120568,18823.7604408143,0.0,1.0
2020-05-19,9.8,9.83,9.69,9.78,36355,8.02221216503471,8.04676995737666,7.93216692644759,8.00584030347342,44411.5653725619,0.0,1.0
2020-05-20,9.82,9.84,9.79,9.79,34230,8.03858402659601,8.0549558881573,8.01402623425406,8.01402623425406,41815.6479907246,0.0,1.0
2020-05-21,9.83,9.86,9.79,9.8,18007,8.04676995737666,8.0713277497186,8.01402623425406,8.02221216503471,21997.4984916441,0.0,1.0
2020-05-22,9.82,9.82,9.79,9.82,700,8.03858402659601,8.03858402659601,8.01402623425406,8.03858402659601,855.125725781689,0.0,1.0
2020-05-26,9.81,9.84,9.8,9.81,155800,8.03039809581536,8.0549558881573,8.02221216503471,8.03039809581536,190326.55439541,0.0,1.0
2020-05-27,9.84,9.86,9.82,9.82,107700,8.0549558881573,8.0713277497186,8.03858402659601,8.03858402659601,131567.200952411,0.0,1.0
2020-05-28,9.82,9.84,9.79,9.79,558700,8.03858402659601,8.0549558881573,8.01402623425406,8.01402623425406,682512.489991756,0.0,1.0
2020-05-29,9.83,9.85,9.82,9.82,176800,8.04676995737666,8.06314181893795,8.03858402659601,8.03858402659601,215980.326168861,0.0,1.0
2020-06-01,9.82,9.84,9.8,9.84,174643,8.03858402659601,8.0549558881573,8.02221216503471,8.0549558881573,213345.317325273,0.0,1.0
2020-06-02,9.82,9.84,9.81,9.84,4200,8.03858402659601,8.0549558881573,8.03039809581536,8.0549558881573,5130.75435469013,0.0,1.0
2020-06-03,9.8,9.82,9.65,9.65,30289,8.02221216503471,8.03858402659601,7.899423203325,7.899423203325,37001.2901545737,0.0,1.0
2020-06-04,9.79,9.81,9.79,9.81,63824,8.01402623425406,8.03039809581536,8.01402623425406,8.03039809581536,77967.920460415,0.0,1.0
2020-06-05,9.8,9.8,9.77,9.8,44300,8.02221216503471,8.02221216503471,7.99765437269277,8.02221216503471,54117.242360184,0.0,1.0
2020-06-08,9.8,9.83,9.8,9.81,25000,8.02221216503471,8.04676995737666,8.02221216503471,8.03039809581536,30540.2044922032,0.0,1.0
2020-06-09,9.8,9.85,9.8,9.84,24500,8.02221216503471,8.06314181893795,8.02221216503471,8.0549558881573,29929.4004023591,0.0,1.0
2020-06-10,9.85,9.87,9.81,9.83,9500,8.06314181893795,8.07951368049924,8.03039809581536,8.04676995737666,11605.2777070372,0.0,1.0
2020-06-11,9.8,9.8,9.78,9.78,1500,8.02221216503471,8.02221216503471,8.00584030347342,8.00584030347342,1832.41226953219,0.0,1.0
2020-06-12,9.82,9.86,9.68,9.68,97523,8.03858402659601,8.0713277497186,7.92398099566694,7.92398099566694,119134.894507725,0.0,1.0
2020-06-15,9.82,9.82,9.8,9.8,35924,8.04627880152982,8.04627880152982,8.02989126832915,8.02989126832915,43843.084325257,0.0094,1.0
2020-06-16,9.78,9.79,9.77,9.79,11300,8.01350373512847,8.02169750172881,8.00530996852814,8.02169750172881,13790.971297055,0.0,1.0
2020-06-17,9.8,9.81,9.78,9.81,9300,8.02989126832915,8.03808503492948,8.01350373512847,8.03808503492948,11350.0914214701,0.0,1.0
2020-06-18,9.82,9.85,9.81,9.85,20300,8.04627880152982,8.07086010133082,8.03808503492948,8.07086010133082,24774.9307371873,0.0,1.0
2020-06-19,9.82,9.83,9.78,9.82,19200,8.04627880152982,8.05447256813015,8.01350373512847,8.04627880152982,23432.4468056156,0.0,1.0
2020-06-22,9.81,9.82,9.81,9.81,5847,8.03808503492948,8.04627880152982,8.03808503492948,8.03808503492948,7135.91231627263,0.0,1.0
2020-06-23,9.81,9.82,9.79,9.82,43300,8.03808503492948,8.04627880152982,8.02169750172881,8.04627880152982,52845.0493064144,0.0,1.0
2020-06-24,9.81,9.82,9.78,9.78,8527,8.03808503492948,8.04627880152982,8.01350373512847,8.01350373512847,10406.6913495565,0.0,1.0
2020-06-25,9.82,9.84,9.8,9.81,60289,8.04627880152982,8.06266633473049,8.02989126832915,8.03808503492948,73579.1034095708,0.0,1.0
2020-06-26,9.82,9.84,9.8,9.8,39600,8.04627880152982,8.06266633473049,8.02989126832915,8.02989126832915,48329.4215365822,0.0,1.0
2020-06-29,9.8174,9.826,9.8,9.8132,42875,8.04414842221373,8.05119506149002,8.02989126832915,8.04070704024159,52326.3623328526,0.0,1.0
2020-06-30,9.82,9.83,9.8,9.82,6226,8.04627880152982,8.05447256813015,8.02989126832915,8.04627880152982,7598.45905269598,0.0,1.0
2020-07-01,9.82,9.97,9.81,9.97,6754,8.04627880152982,8.16918530053486,8.03808503492948,8.16918530053486,8242.85133985041,0.0,1.0
2020-07-02,9.83,9.83,9.82,9.82,13969,8.05447256813015,8.05447256813015,8.04627880152982,8.04627880152982,17048.3254910232,0.0,1.0
2020-07-06,9.82,9.82,9.8,9.8,73900,8.04627880152982,8.04627880152982,8.02989126832915,8.02989126832915,90190.5114028643,0.0,1.0
2020-07-07,9.84,9.85,9.81,9.81,21764,8.06266633473049,8.07086010133082,8.03808503492948,8.03808503492948,26561.6548061155,0.0,1.0
2020-07-08,9.83,9.84,9.82,9.83,18000,8.05447256813015,8.06266633473049,8.04627880152982,8.05447256813015,21967.9188802646,0.0,1.0
2020-07-09,9.85,9.89,9.84,9.84,19900,8.07086010133082,8.10363516773217,8.06266633473049,8.06266633473049,24286.7547620704,0.0,1.0
2020-07-10,9.82,9.85,9.8,9.85,8578,8.04627880152982,8.07086010133082,8.02989126832915,8.07086010133082,10468.9337863839,0.0,1.0
2020-07-13,9.82,9.83,9.8,9.8,10631,8.04627880152982,8.05447256813015,8.02989126832915,8.02989126832915,12974.4969786719,0.0,1.0
2020-07-14,9.84,9.86,9.82,9.85,5000,8.06266633473049,8.07905386793116,8.04627880152982,8.07086010133082,6102.1996889624,0.0,1.0
2020-07-15,9.83,9.97,9.81,9.97,15202,8.0628302100625,8.17766197297285,8.04642567250387,8.17766197297285,18533.8964242981,0.0102,1.0
2020-07-16,9.83,9.86,9.82,9.82,3719,8.0628302100625,8.08743701640043,8.05462794128318,8.05462794128318,4534.11135389847,0.0,1.0
2020-07-17,9.84,9.85,9.82,9.82,113900,8.07103247884181,8.07923474762112,8.05462794128318,8.05462794128318,138864.018071803,0.0,1.0
2020-07-20,9.82,9.86,9.81,9.83,47308,8.05462794128318,8.08743701640043,8.04642567250387,8.0628302100625,57676.7249072948,0.0,1.0
2020-07-21,9.84,9.88,9.82,9.82,325400,8.07103247884181,8.10384155395905,8.05462794128318,8.05462794128318,396719.5037802,0.0,1.0
2020-07-22,9.845,9.87,9.84,9.855,28845,8.07513361323146,8.09563928517974,8.07103247884181,8.08333588201077,35167.0992210814,0.0,1.0
2020-07-23,9.855,9.87,9.83,9.84,74375,8.08333588201077,8.09563928517974,8.0628302100625,8.07103247884181,90676.1312036029,0.0,1.0
2020-07-24,9.8398,9.86,9.8398,9.84,15453,8.07086843346622,8.08743701640043,8.07086843346622,8.07103247884181,18839.9093175029,0.0,1.0
2020-07-27,9.8341,9.8341,9.82,9.83,5759,8.06619314026201,8.06619314026201,8.05462794128318,8.0628302100625,7021.22809548302,0.0,1.0
2020-07-28,9.845,9.88,9.83,9.8392,29526,8.07513361323146,8.10384155395905,8.0628302100625,8.07037629733946,35997.3573098162,0.0,1.0
2020-07-29,9.845,9.85,9.82,9.83,68931,8.07513361323146,8.07923474762112,8.05462794128318,8.0628302100625,84038.9431932175,0.0,1.0
2020-07-30,9.845,9.86,9.84,9.84,36098,8.07513361323146,8.08743701640043,8.07103247884181,8.07103247884181,44009.7745773131,0.0,1.0
2020-07-31,9.87,9.87,9.83,9.86,14937,8.09563928517974,8.09563928517974,8.0628302100625,8.08743701640043,18210.8150828668,0.0,1.0
2020-08-03,9.86,9.87,9.83,9.83,5606,8.08743701640043,8.09563928517974,8.0628302100625,8.0628302100625,6834.69433986417,0.0,1.0
2020-08-04,9.8758,9.9,9.86,9.86,17454,8.10039660107174,8.12024609151767,8.08743701640043,8.08743701640043,21279.4782390277,0.0,1.0
2020-08-05,9.8549,9.87,9.85,9.87,53179,8.08325385932298,8.09563928517974,8.07923474762112,8.09563928517974,64834.5005885902,0.0,1.0
2020-08-06,9.9,9.9,9.8811,9.895,1578,8.12024609151767,8.12024609151767,8.10474380352477,8.11614495712801,1923.85795010804,0.0,1.0
2020-08-07,9.86,9.88,9.8431,9.8431,25654,8.08743701640043,8.10384155395905,8.07357518216339,8.07357518216339,31276.7122002989,0.0,1.0
2020-08-10,9.855,9.89,9.85,9.8501,20950,8.08333588201077,8.11204382273836,8.07923474762112,8.07931677030891,25541.7135961745,0.0,1.0
2020-08-11,9.8384,9.85,9.81,9.85,15744,8.06972011583712,8.07923474762112,8.04642567250387,8.07923474762112,19194.6892056407,0.0,1.0
2020-08-12,9.8282,9.85,9.825,9.84,10784,8.06135380168222,8.07923474762112,8.05872907567284,8.07103247884181,13147.5818339449,0.0,1.0
2020-08-13,9.8,9.82,9.78,9.81,8917,8.03822340372456,8.05462794128318,8.02181886616594,8.04642567250387,10871.3823454457,0.0,1.0
2020-08-14,9.815,9.85,9.8,9.81,6121,8.05864705298505,8.08738395027027,8.04633123986281,8.0545417819443,7455.04978751319,0.0099,1.0
2020-08-17,9.8349,9.85,9.79,9.79,14774,8.07498603172722,8.08738395027027,8.03812069778131,8.03812069778131,17993.9398073386,0.0,1.0
2020-08-18,9.8393,9.85,9.82,9.8499,214870,8.07859867024307,8.08738395027027,8.06275232402579,8.08730184484946,261700.138513799,0.0,1.0
2020-08-19,9.815,9.89,9.815,9.89,51861,8.05864705298505,8.12022611859624,8.05864705298505,8.12022611859624,63163.9171753344,0.0,1.0
2020-08-20,9.8448,9.86,9.83,9.83,35642,8.08311446838789,8.09559449235176,8.07096286610729,8.07096286610729,43410.0448499502,0.0,1.0
2020-08-21,9.835,9.8571,9.82,9.851,16437,8.07506813714803,8.09321343514813,8.06275232402579,8.08820500447842,20019.3846360651,0.0,1.0
2020-08-24,9.8198,9.84,9.65,9.65,168253,8.06258811318416,8.07917340818878,7.92317310864042,7.92317310864042,204923.132151357,0.0,1.0
2020-08-25,9.82,10.77,9.79,10.77,12844,8.06275232402579,8.8427538217676,8.03812069778131,8.8427538217676,15643.3032953471,0.0,1.0
2020-08-26,9.72,9.82,9.72,9.81,44343,7.98064690321087,8.06275232402579,7.98064690321087,8.0545417819443,54007.3962959806,0.0,1.0
2020-08-27,9.755,9.85,9.755,9.85,7157,8.00938380049609,8.08738395027027,8.00938380049609,8.08738395027027,8716.84223643717,0.0,1.0
2020-08-28,9.8157,9.84,9.8,9.84,18421,8.05922179093075,8.07917340818878,8.04633123986281,8.07917340818878,22435.7902525373,0.0,1.0
2020-08-31,9.82,9.8399,9.81,9.81,18657,8.06275232402579,8.07909130276796,8.0545417819443,8.0545417819443,22723.225598045,0.0,1.0
2020-09-01,9.84,9.85,9.82,9.83,29124,8.07917340818878,8.08738395027027,8.06275232402579,8.07096286610729,35471.4703498667,0.0,1.0
2020-09-02,9.86,9.86,9.8346,9.8346,17491,8.09559449235176,8.09559449235176,8.07473971546477,8.07473971546477,21303.1001198159,0.0,1.0
2020-09-03,9.8499,9.86,9.84,9.85,46260,8.08730184484946,8.09559449235176,8.07917340818878,8.08738395027027,56342.1995050417,0.0,1.0
2020-09-04,9.795,9.7991,9.795,9.795,776,8.04222596882206,8.04559229107547,8.04222596882206,8.04222596882206,945.126390313714,0.0,1.0
2020-09-08,9.835,9.85,9.82,9.82,10187,8.07506813714803,8.08738395027027,8.06275232402579,8.06275232402579,12407.219765626,0.0,1.0
2020-09-09,9.82,9.8399,9.8,9.8312,81255,8.06275232402579,8.07909130276796,8.04633123986281,8.07194813115707,98964.2330476041,0.0,1.0
2020-09-10,9.8143,9.82,9.8,9.8,11000,8.05807231503934,8.06275232402579,8.04633123986281,8.04633123986281,13397.4101719727,0.0,1.0
2020-09-11,9.835,9.85,9.81,9.81,55759,8.07506813714803,8.08738395027027,8.0545417819443,8.0545417819443,67911.4721617298,0.0,1.0
2020-09-14,9.825,9.85,9.81,9.835,42846,8.06685759506654,8.08738395027027,8.0545417819443,8.07506813714803,52184.1305662131,0.0,1.0
2020-09-15,9.825,9.84,9.81,9.81,17873,8.07186602573625,8.08418948531753,8.05954256615497,8.05954256615497,21754.8488094465,0.0061,1.0
2020-09-16,9.8127,9.8399,9.79,9.8102,6091,8.0617607888796,8.08410732892032,8.04311128671327,8.05970687894939,7413.90835888428,0.0,1.0
2020-09-17,9.825,9.84,9.81,9.82,6155,8.07186602573625,8.08418948531753,8.05954256615497,8.06775820587582,7491.80856163729,0.0,1.0
2020-09-18,9.8,9.83,9.8,9.8266,92133,8.05132692643412,8.07597384559667,8.05132692643412,8.07318052809159,112143.4278163,0.0,1.0
2020-09-21,9.8152,9.83,9.81,9.82,12143,8.06381469880982,8.07597384559667,8.05954256615497,8.06775820587582,14780.3462817159,0.0,1.0
2020-09-22,9.8201,9.83,9.81,9.83,15838,8.06784036227303,8.07597384559667,8.05954256615497,8.07597384559667,19277.8658000344,0.0,1.0
2020-09-23,9.81,9.83,9.8,9.83,46994,8.05954256615497,8.07597384559667,8.05132692643412,8.07597384559667,57200.6582527348,0.0,1.0
2020-09-24,9.815,9.83,9.79,9.8109,1460074,8.0636503860154,8.07597384559667,8.04311128671327,8.06028197372985,1777188.44741251,0.0,1.0
2020-09-25,9.81,9.83,9.8,9.815,17228,8.05954256615497,8.07597384559667,8.05132692643412,8.0636503860154,20969.7608285763,0.0,1.0
2020-09-28,9.815,9.83,9.815,9.815,20585,8.0636503860154,8.07597384559667,8.0636503860154,8.0636503860154,25055.8699011054,0.0,1.0
2020-09-29,9.815,9.84,9.81,9.82,57492,8.0636503860154,8.08418948531753,8.05954256615497,8.06775820587582,69978.7258855647,0.0,1.0
2020-09-30,9.805,9.82,9.79,9.82,15991,8.05543474629455,8.06775820587582,8.04311128671327,8.06775820587582,19464.0959722408,0.0,1.0
2020-10-01,9.825,9.83,9.8069,9.8173,6116,8.07186602573625,8.07597384559667,8.05699571784151,8.06553998315119,7444.33812558467,0.0,1.0
2020-10-02,9.815,9.83,9.79,9.79,23719,8.0636503860154,8.07597384559667,8.04311128671327,8.04311128671327,28870.5454546669,0.0,1.0
2020-10-05,9.7899,9.82,9.78,9.78,178987,8.04302913031606,8.06775820587582,8.03489564699242,8.03489564699242,217861.306096145,0.0,1.0
2020-10-06,9.8198,9.83,9.79,9.8087,89593,8.06759389308141,8.07597384559667,8.04311128671327,8.05847453299126,109051.76351954,0.0,1.0
2020-10-07,9.805,9.8199,9.79,9.7993,14392,8.05543474629455,8.06767604947862,8.04311128671327,8.05075183165366,17517.8080940835,0.0,1.0
2020-10-08,9.81,9.83,9.81,9.83,57409,8.05954256615497,8.07597384559667,8.05954256615497,8.07597384559667,69877.6990601195,0.0,1.0
2020-10-09,9.8002,9.82,9.77,9.77,2799,8.05149123922854,8.06775820587582,8.02668000727157,8.02668000727157,3406.91667977624,0.0,1.0
2020-10-12,9.81,9.8175,9.81,9.8175,3137,8.05954256615497,8.06570429594561,8.05954256615497,8.06570429594561,3818.32712556559,0.0,1.0
2020-10-13,9.8143,9.83,9.8,9.83,310930,8.06307529123494,8.07597384559667,8.05132692643412,8.07597384559667,378461.094406155,0.0,1.0
2020-10-14,9.825,9.825,9.81,9.8203,1821,8.07186602573625,8.07186602573625,8.05954256615497,8.06800467506745,2216.50420645678,0.0,1.0
2020-10-15,9.8,9.82,9.75,9.75,17922,8.06061059931868,8.07706082503158,8.01948503503645,8.01948503503645,21789.3666783563,0.0113,1.0
2020-10-16,9.77,9.81,9.77,9.797,70960,8.03593526074934,8.06883571217513,8.03593526074934,8.05814306546175,86272.372474956,0.0,1.0
2020-10-19,9.7847,9.8,9.77,9.8,25529,8.04802617664832,8.06061059931868,8.03593526074934,8.06061059931868,31037.871997085,0.0,1.0
2020-10-20,9.775,9.7837,9.76,9.775,15366,8.04004781717757,8.04720366536267,8.02771014789289,8.04004781717757,18681.8105334015,0.0,1.0
2020-10-21,9.76,9.78,9.75,9.76,8690,8.02771014789289,8.04416037360579,8.01948503503645,8.02771014789289,10565.2045773304,0.0,1.0
2020-10-22,9.765,9.7659,9.75,9.75,24895,8.03182270432112,8.0325629644782,8.01948503503645,8.01948503503645,30267.0619047918,0.0,1.0
2020-10-23,9.77,9.95,9.77,9.95,3702,8.03593526074934,8.1839872921654,8.03593526074934,8.1839872921654,4500.85009727011,0.0,1.0
2020-10-26,9.79,9.81,9.77,9.7999,17367,8.05238548646224,8.06883571217513,8.03593526074934,8.06052834819012,21114.6039004025,0.0,1.0
2020-10-27,9.795,9.8091,9.78,9.795,1494049,8.05649804289046,8.06809545201805,8.04416037360579,8.05649804289046,1816448.02457491,0.0,1.0
2020-10-28,9.775,9.7808,9.76,9.7808,2612,8.04004781717757,8.0448183826343,8.02771014789289,8.0448183826343,3175.64031714466,0.0,1.0
2020-10-29,9.755,9.7828,9.75,9.78,13471,8.02359759146467,8.04646340520559,8.01948503503645,8.04416037360579,16377.8907780458,0.0,1.0
2020-10-30,9.75,9.77,9.74,9.7699,7845,8.01948503503645,8.03593526074934,8.01125992218,8.03585300962078,9537.86305053593,0.0,1.0
2020-11-02,9.788,9.8013,9.775,9.795,7888,8.05074046389095,8.06167986399002,8.04004781717757,8.05649804289046,9590.14196846749,0.0,1.0
2020-11-03,9.78,9.785,9.77,9.785,5460,8.04416037360579,8.04827293003401,8.03593526074934,8.04827293003401,6638.20678851832,0.0,1.0
2020-11-04,9.84,9.86,9.83,9.84,5776,8.09351105074447,8.10996127645737,8.08528593788803,8.09351105074447,7022.39604587579,0.0,1.0
2020-11-05,9.83,9.85,9.81,9.83,165757,8.08528593788803,8.10173616360092,8.06883571217513,8.08528593788803,201525.50231583,0.0,1.0
2020-11-06,9.8,9.816,9.77,9.77,25908,8.06061059931868,8.073770779889,8.03593526074934,8.03593526074934,31498.6559481562,0.0,1.0
2020-11-09,9.74,9.8,9.73,9.8,10363,8.01125992218,8.06061059931868,8.00303480932355,8.06061059931868,12599.2192215046,0.0,1.0
2020-11-10,9.76,9.78,9.75,9.765,21989,8.02771014789289,8.04416037360579,8.01948503503645,8.03182270432112,26733.9796836501,0.0,1.0
2020-11-11,9.7786,9.79,9.7775,9.7775,4534,8.04300885780589,8.05238548646224,8.04210409539168,8.04210409539168,5512.38636980623,0.0,1.0
2020-11-12,9.81,9.81,9.77,9.77,64588,8.06883571217513,8.06883571217513,8.03593526074934,8.03593526074934,78525.3663107731,0.0,1.0
2020-11-13,9.78,9.79,9.7701,9.79,9373,8.0524677375908,8.06070134468445,8.04431646656809,8.06070134468445,11383.8320111576,0.0101,1.0
2020-11-16,9.79,9.79,9.77,9.78,8515,8.06070134468445,8.06070134468445,8.04423413049715,8.0524677375908,10341.7613970988,0.0,1.0
2020-11-17,9.7946,9.9,9.77,9.9,35371,8.06448880394753,8.15127102271461,8.04423413049715,8.15127102271461,42959.3003378487,0.0,1.0
2020-11-18,9.79,9.8,9.77,9.785,22208,8.06070134468445,8.0689349517781,8.04423413049715,8.05658454113763,26972.3825140071,0.0,1.0
2020-11-19,9.805,9.82,9.785,9.785,32809,8.07305175532493,8.08540216596541,8.05658454113763,8.05658454113763,39847.6629098549,0.0,1.0
2020-11-20,9.81,9.81,9.73,9.73,85090,8.07716855887175,8.07716855887175,8.01129970212255,8.01129970212255,103344.741900075,0.0,1.0
2020-11-23,9.8,9.83,9.77,9.77,12425,8.0689349517781,8.09363577305906,8.04423413049715,8.04423413049715,15090.5913516092,0.0,1.0
2020-11-24,9.775,9.86,9.7716,9.82,192437,8.04835093404398,8.11833659434001,8.04555150763213,8.08540216596541,233721.378505402,0.0,1.0
2020-11-25,9.8,9.8096,9.72,9.72,44882,8.0689349517781,8.07683921458801,8.00306609502889,8.00306609502889,54510.7381121067,0.0,1.0
2020-11-27,9.83,9.83,9.7958,9.8,17361,8.09363577305906,8.09363577305906,8.06547683679877,8.0689349517781,21085.5337187354,0.0,1.0
2020-11-30,9.82,9.82,9.78,9.78,19742,8.08540216596541,8.08540216596541,8.0524677375908,8.0524677375908,23977.3403994744,0.0,1.0
2020-12-01,9.765,9.79,9.7643,9.78,128389,8.04011732695032,8.06070134468445,8.03954097445377,8.0524677375908,155932.871874588,0.0,1.0
2020-12-02,9.785,9.8,9.785,9.8,18144,8.05658454113763,8.0689349517781,8.05658454113763,8.0689349517781,22036.5142441527,0.0,1.0
2020-12-03,9.815,9.84,9.794,9.84,517933,8.08128536241858,8.10186938015271,8.06399478752191,8.10186938015271,629047.50507147,0.0,1.0
2020-12-04,9.771,9.795,9.7655,9.7848,5539,8.04505749120652,8.06481814823128,8.04052900730501,8.05641986899575,6727.3066798039,0.0,1.0
2020-12-07,9.82,9.83,9.8101,9.83,15081,8.08540216596541,8.09363577305906,8.07725089494269,8.09363577305906,18316.3950240337,0.0,1.0
2020-12-08,9.79,9.82,9.79,9.82,5793,8.06070134468445,8.08540216596541,8.06070134468445,8.08540216596541,7035.7984466698,0.0,1.0
2020-12-09,9.8,9.8,9.7931,9.7959,14207,8.0689349517781,8.0689349517781,8.06325376288348,8.06555917286971,17254.8918577314,0.0,1.0
2020-12-10,9.815,9.83,9.8012,9.8012,15251,8.08128536241858,8.09363577305906,8.06992298462934,8.06992298462934,18522.8658916211,0.0,1.0
2020-12-11,9.82,9.82,9.79,9.79,48297,8.08540216596541,8.08540216596541,8.06070134468445,8.06070134468445,58658.3734815831,0.0,1.0
2020-12-14,9.7949,9.81,9.775,9.775,29940,8.06473581216034,8.07716855887175,8.04835093404398,8.04835093404398,36363.1633856885,0.0,1.0
2020-12-15,9.777,9.79,9.76,9.79,25819,8.07115802569339,8.08188985082728,8.0571241005183,8.08188985082728,31275.8543689043,0.0257,1.0
2020-12-16,9.77,9.79,9.76,9.79,12545,8.0653793506213,8.08188985082728,8.0571241005183,8.08188985082728,15196.3899863629,0.0,1.0
2020-12-17,9.775,9.79,9.7621,9.79,178770,8.06950697567279,8.08188985082728,8.05885770303993,8.08188985082728,216553.099869438,0.0,1.0
2020-12-18,9.765,9.79,9.75,9.78,27179,8.0612517255698,8.08188985082728,8.04886885041532,8.07363460072428,32923.2908281673,0.0,1.0
2020-12-21,9.79,9.8,9.765,9.8,535536,8.08188985082728,8.09014510093027,8.0612517255698,8.09014510093027,648721.71444694,0.0,1.0
2020-12-22,9.8,9.8,9.7748,9.7899,10212,8.09014510093027,8.09014510093027,8.06934187067073,8.08180729832625,12370.3096485244,0.0,1.0
2020-12-23,9.76,9.77,9.73,9.73,23601,8.0571241005183,8.0653793506213,8.03235835020934,8.03235835020934,28589.0793199005,0.0,1.0
2020-12-24,9.785,9.8,9.77,9.8,12233,8.07776222577578,8.09014510093027,8.0653793506213,8.09014510093027,14818.4486810026,0.0,1.0
2020-12-28,9.78,9.78,9.73,9.73,24310,8.07363460072428,8.07363460072428,8.03235835020934,8.03235835020934,29447.9267093251,0.0,1.0
2020-12-29,9.775,9.79,9.69,9.69,9215,8.06950697567279,8.08188985082728,7.99933734979737,7.99933734979737,11162.5933618441,0.0,1.0
2020-12-30,9.7752,9.79,9.7752,9.7772,8887,8.06967208067485,8.08188985082728,8.06967208067485,8.07132313069545,10765.2704510807,0.0,1.0
2020-12-31,9.7841,9.8,9.7841,9.794,14164,8.07701925326651,8.09014510093027,8.07701925326651,8.08519195086847,17157.5661830885,0.0,1.0
2021-01-04,9.75,9.81,9.74,9.79,105307,8.04886885041532,8.09840035103326,8.04061360031232,8.08188985082728,127563.670011473,0.0,1.0
2021-01-05,9.76,9.78,9.7572,9.77,5374,8.0571241005183,8.07363460072428,8.05481263048947,8.0653793506213,6509.79671476402,0.0,1.0
2021-01-06,9.73,9.74,9.72,9.72,19254,8.03235835020934,8.04061360031232,8.02410310010634,8.02410310010634,23323.3394019476,0.0,1.0
2021-01-07,9.76,9.76,9.74,9.75,297010,8.0571241005183,8.0571241005183,8.04061360031232,8.04886885041532,359783.163798299,0.0,1.0
2021-01-08,9.7648,9.78,9.74,9.76,1319105,8.06108662056774,8.07363460072428,8.04061360031232,8.0571241005183,1597898.28720297,0.0,1.0
2021-01-11,9.73,9.76,9.73,9.74,26469,8.03235835020934,8.0571241005183,8.03235835020934,8.04061360031232,32063.232088405,0.0,1.0
2021-01-12,9.75,9.76,9.72,9.735,25124,8.04886885041532,8.0571241005183,8.02410310010634,8.03648597526083,30433.9658842075,0.0,1.0
2021-01-13,9.79,9.79,9.7585,9.7585,37813,8.08188985082728,8.08188985082728,8.05588581300286,8.05588581300286,45804.7903191983,0.0,1.0
2021-01-14,9.744,9.78,9.7401,9.76,73794,8.04391570035352,8.07363460072428,8.04069615281336,8.0571241005183,89390.3868197424,0.0,1.0
2021-01-15,9.76,9.77,9.76,9.76,36263,8.0571241005183,8.0653793506213,8.0571241005183,8.0571241005183,43927.1972957736,0.0,1.0
2021-01-19,9.765,9.78,9.74,9.767,75701,8.0612517255698,8.07363460072428,8.04061360031232,8.0629027755904,91700.4319137236,0.0,1.0
2021-01-20,9.765,9.78,9.75,9.76,142693,8.0612517255698,8.07363460072428,8.04886885041532,8.0571241005183,172851.213736476,0.0,1.0
2021-01-21,9.745,9.76,9.71,9.71,12642,8.04895140291635,8.06134075859041,8.02004290634353,8.02004290634353,15305.8807083073,0.0051,1.0
2021-01-22,9.74,9.77,9.74,9.77,27853,8.04482161769166,8.06960032903979,8.04482161769166,8.06960032903979,33722.0926568962,0.0,1.0
2021-01-25,9.765,9.78,9.74,9.74,52708,8.0654705438151,8.07785989948916,8.04482161769166,8.04482161769166,63814.4566028681,0.0,1.0
2021-01-26,9.755,9.7601,9.7,9.7,8489,8.05721097336572,8.0614233542949,8.01178333589416,8.01178333589416,10277.7741918067,0.0,1.0
2021-01-27,9.74,9.7797,9.74,9.765,12848,8.04482161769166,8.07761211237568,8.04482161769166,8.0654705438151,15555.2883515529,0.0,1.0
2021-01-28,9.75,9.76,9.74,9.745,15130,8.05308118814103,8.06134075859041,8.04482161769166,8.04895140291635,18318.1438946914,0.0,1.0
2021-01-29,9.7351,9.76,9.7101,9.7378,233721,8.04077442817146,8.06134075859041,8.02012550204803,8.0430045121928,282969.921296178,0.0,1.0
2021-02-01,9.755,9.7599,9.72,9.72,85060,8.05721097336572,8.06125816288592,8.02830247679291,8.02830247679291,102983.56375958,0.0,1.0
2021-02-02,9.745,9.76,9.7371,9.74,38142,8.04895140291635,8.06134075859041,8.04242634226134,8.04482161769166,46179.1569353153,0.0,1.0
2021-02-03,9.745,9.76,9.73,9.7317,89549,8.04895140291635,8.06134075859041,8.03656204724228,8.03796617421868,108418.471092249,0.0,1.0
2021-02-04,9.74,9.7573,9.74,9.74,17241,8.04482161769166,8.05911067456908,8.04482161769166,8.04482161769166,20873.9668796018,0.0,1.0
2021-02-05,9.745,9.77,9.743,9.77,11925,8.04895140291635,8.06960032903979,8.04729948882647,8.06960032903979,14437.7968238067,0.0,1.0
2021-02-08,9.765,9.7899,9.7565,9.77,16543,8.0654705438151,8.08603687423404,8.05844990893313,8.06960032903979,20028.8866126821,0.0,1.0
2021-02-09,9.7609,9.7756,9.75,9.75,17143,8.06208411993085,8.07422568849143,8.05308118814103,8.05308118814103,20755.3166415529,0.0,1.0
2021-02-10,9.77,9.79,9.75,9.789,18431,8.06960032903979,8.08611946993853,8.05308118814103,8.0852935128936,22314.7197701955,0.0,1.0
2021-02-11,9.77,9.78,9.74,9.78,22410,8.06960032903979,8.07785989948916,8.04482161769166,8.07785989948916,27132.1615783235,0.0,1.0
2021-02-12,9.74,9.76,9.74,9.74,22850,8.04482161769166,8.06134075859041,8.04482161769166,8.04482161769166,27664.8769328287,0.0,1.0
2021-02-16,9.72,9.74,9.7,9.7248,36364,8.03424936751646,8.05078074481587,8.01771799021704,8.03821689806832,43993.91453159,0.0072,1.0
2021-02-17,9.7551,9.765,9.74,9.74,10017,8.06326193467693,8.07144496644015,8.05078074481587,8.05078074481587,12118.7724635061,0.0,1.0
2021-02-18,9.73,9.7481,9.71,9.7193,56418,8.04251505616616,8.05747595262214,8.02598367886675,8.03367076931098,68255.6558696306,0.0,1.0
2021-02-19,9.7001,9.73,9.69,9.72,269080,8.01780064710354,8.04251505616616,8.00945230156733,8.03424936751646,325538.513974267,0.0,1.0
2021-02-22,9.71,9.74,9.7,9.7,316702,8.02598367886675,8.05078074481587,8.01771799021704,8.01771799021704,383152.588273667,0.0,1.0
2021-02-23,9.7313,9.75,9.71,9.746,180966,8.04358959569063,8.05904643346558,8.02598367886675,8.0557401580057,218936.385907043,0.0,1.0
2021-02-24,9.72,9.74,9.69,9.7,61712,8.03424936751646,8.05078074481587,8.00945230156733,8.01771799021704,74660.445868812,0.0,1.0
2021-02-25,9.65,9.69,9.63,9.68,15577,7.9763895469685,8.00945230156733,7.95985816966908,8.00118661291762,18845.3747293636,0.0,1.0
2021-02-26,9.7743,9.78,9.7286,9.73,23394,8.07913205688437,8.08384349941471,8.04135785975521,8.04251505616616,28302.5419797607,0.0,1.0
2021-03-01,9.705,9.77,9.67,9.77,23781,8.02185083454189,8.075577810765,7.99292092426792,8.075577810765,28770.7425331576,0.0,1.0
2021-03-02,9.7201,9.74,9.69,9.72,219733,8.03433202440296,8.05078074481587,8.00945230156733,8.03424936751646,265837.499223679,0.0,1.0
2021-03-03,9.6854,9.72,9.64,9.64,79867,8.00565008478847,8.03424936751646,7.96812385831879,7.96812385831879,96624.7379797188,0.0,1.0
2021-03-04,9.6857,9.72,9.66,9.7,389382,8.00589805544796,8.03424936751646,7.98465523561821,8.01771799021704,471082.345950379,0.0,1.0
2021-03-05,9.7,9.73,9.6772,9.6772,384374,8.01771799021704,8.04251505616616,7.9988722200957,7.9988722200957,465023.564628901,0.0,1.0
2021-03-08,9.67,9.71,9.66,9.71,29127,7.99292092426792,8.02598367886675,7.98465523561821,8.02598367886675,35238.4432010126,0.0,1.0
2021-03-09,9.735,9.75,9.71,9.735,27914,8.04664790049102,8.05904643346558,8.02598367886675,8.04664790049102,33770.9308721484,0.0,1.0
2021-03-10,9.72,9.74,9.69,9.73,386752,8.03424936751646,8.05078074481587,8.00945230156733,8.04251505616616,467900.517900162,0.0,1.0
2021-03-11,9.705,9.72,9.67,9.7021,27989,8.02185083454189,8.03424936751646,7.99292092426792,8.01945378483348,33861.6674135044,0.0,1.0
2021-03-12,9.655,9.69,9.63,9.69,51693,7.98052239129335,8.00945230156733,7.95985816966908,8.00945230156733,62539.2537642031,0.0,1.0
2021-03-15,9.715,9.74,9.69,9.74,43045,8.04069660466323,8.06138805243642,8.02000515689004,8.06138805243642,52008.2022193791,0.0128,1.0
2021-03-16,9.7,9.72,9.67,9.6944,49334,8.02828173599931,8.04483489421787,8.00345199867148,8.02364685169812,59606.7521963259,0.0,1.0
2021-03-17,9.7,9.72,9.65,9.69,42709,8.02828173599931,8.04483489421787,7.98689884045293,8.02000515689004,51602.2373931342,0.0,1.0
2021-03-18,9.6781,9.69,9.67,9.68,111452,8.01015602775,8.02000515689004,8.00345199867148,8.01172857778076,134659.49944835,0.0,1.0
2021-03-19,9.72,9.73,9.69,9.73,39415,8.04483489421787,8.05311147332715,8.02000515689004,8.05311147332715,47622.3322215548,0.0,1.0
2021-03-22,9.7051,9.72,9.7045,9.7045,76376,8.03250279134505,8.04483489421787,8.03200619659849,8.03200619659849,92279.6713371424,0.0,1.0
2021-03-23,9.7139,9.73,9.68,9.73,15540,8.03978618096121,8.05311147332715,8.01172857778076,8.05311147332715,18775.8732138262,0.0,1.0
2021-03-24,9.71,9.73,9.67,9.67,35251,8.03655831510859,8.05311147332715,8.00345199867148,8.00345199867148,42591.268124877,0.0,1.0
2021-03-25,9.71,9.73,9.69,9.705,30740,8.03655831510859,8.05311147332715,8.02000515689004,8.03242002555395,37140.9486868095,0.0,1.0
2021-03-26,9.72,9.73,9.69,9.71,89515,8.04483489421787,8.05311147332715,8.02000515689004,8.03655831510859,108154.587563427,0.0,1.0
2021-03-29,9.6993,9.73,9.695,9.715,41949,8.02770237546166,8.05311147332715,8.02414344644468,8.04069660466323,50683.9836194851,0.0,1.0
2021-03-30,9.72,9.75,9.68,9.69,54611,8.04483489421787,8.0696646315457,8.01172857778076,8.02000515689004,65982.5747799398,0.0,1.0
2021-03-31,9.715,9.79,9.7,9.79,16012,8.04069660466323,8.10277094798281,8.02828173599931,8.10277094798281,19346.1571364084,0.0,1.0
2021-04-01,9.7699,9.77,9.7446,9.76,23507,8.08613502397317,8.08621778976426,8.06519527882669,8.07794121065498,28401.8308646984,0.0,1.0
2021-04-05,9.74,9.74,9.7,9.73,24756,8.06138805243642,8.06138805243642,8.02828173599931,8.05311147332715,29910.9084479719,0.0,1.0
2021-04-06,9.76,9.81,9.73,9.81,107251,8.07794121065498,8.11932410620137,8.05311147332715,8.11932410620137,129583.73089164,0.0,1.0
2021-04-07,9.7,9.76,9.7,9.71,48783,8.02828173599931,8.07794121065498,8.02828173599931,8.03655831510859,58941.0182104303,0.0,1.0
2021-04-08,9.7351,9.75,9.72,9.735,53145,8.05733252867288,8.0696646315457,8.04483489421787,8.05724976288178,64211.3115797166,0.0,1.0
2021-04-09,9.7151,9.72,9.69,9.71,26976,8.04077937045432,8.04483489421787,8.02000515689004,8.03655831510859,32593.176049947,0.0,1.0
2021-04-12,9.72,9.75,9.69,9.75,19288,8.04483489421787,8.0696646315457,8.02000515689004,8.0696646315457,23304.3141922961,0.0,1.0
2021-04-13,9.735,9.74,9.7145,9.7145,26622,8.05724976288178,8.06138805243642,8.04028277570777,8.04028277570777,32165.4631080105,0.0,1.0
2021-04-14,9.705,9.78,9.69,9.78,37672,8.03242002555395,8.09449436887354,8.02000515689004,8.09449436887354,45516.3896854094,0.0,1.0
2021-04-15,9.745,9.76,9.73,9.741,16270,8.07512717375782,8.08755682051066,8.06269752700499,8.0718126012904,19634.5081121759,0.0116,1.0
2021-04-16,9.7116,9.72,9.71,9.72,50976,8.04745049365485,8.05441109583644,8.04612466466788,8.05441109583644,61517.4361110189,0.0,1.0
2021-04-19,9.7099,9.72,9.66,9.66,29692,8.04604180035619,8.05441109583644,8.0046925088251,8.0046925088251,35832.0722106163,0.0,1.0
2021-04-20,9.74,9.74,9.71,9.72,39749,8.07098395817355,8.07098395817355,8.04612466466788,8.05441109583644,47968.7807591198,0.0,1.0
2021-04-21,9.72,9.72,9.7,9.72,16994,8.05441109583644,8.05441109583644,8.03783823349932,8.05441109583644,20508.2256212856,0.0,1.0
2021-04-22,9.71,9.72,9.69,9.71,14507,8.04612466466788,8.05441109583644,8.02955180233077,8.04612466466788,17506.9335699653,0.0,1.0
2021-04-23,9.71,9.7199,9.7029,9.7029,6583,8.04612466466788,8.05432823152475,8.0402412985382,8.0402412985382,7944.31265534443,0.0,1.0
2021-04-26,9.7101,9.73,9.71,9.73,30234,8.04620752897956,8.06269752700499,8.04612466466788,8.06269752700499,36486.1535503089,0.0,1.0
2021-04-27,9.71,9.72,9.65,9.715,198295,8.04612466466788,8.05441109583644,7.99640607765654,8.05026788025216,239300.847332755,0.0,1.0
2021-04-28,9.6801,9.72,9.67,9.705,18710,8.0213482354739,8.05441109583644,8.01297893999365,8.0419814490836,22579.0809329324,0.0,1.0
2021-04-29,9.65,9.6899,9.51,9.51,37086,7.99640607765654,8.02946893801908,7.88039604129676,7.88039604129676,44755.0932912204,0.0,1.0
2021-04-30,9.7051,9.73,9.68,9.68,5337,8.04206431339529,8.06269752700499,8.02126537116221,8.02126537116221,6440.64964933514,0.0,1.0
2021-05-03,9.73,9.82,9.69,9.82,19567,8.06269752700499,8.137275407522,8.02955180233077,8.137275407522,23613.3017966162,0.0,1.0
2021-05-04,9.73,9.76,9.72,9.76,34191,8.06269752700499,8.08755682051066,8.05441109583644,8.08755682051066,41261.4300469211,0.0,1.0
2021-05-05,9.73,9.74,9.71,9.72,17218,8.06269752700499,8.07098395817355,8.04612466466788,8.05441109583644,20778.5470605682,0.0,1.0
2021-05-06,9.7328,9.75,9.71,9.72,38503,8.06501772773219,8.0792703893421,8.04612466466788,8.05441109583644,46465.1177531105,0.0,1.0
2021-05-07,9.73,9.7578,9.72,9.75,18647,8.06269752700499,8.08573380565358,8.05441109583644,8.0792703893421,22503.0530281342,0.0,1.0
2021-05-10,9.72,9.76,9.72,9.745,26975,8.05441109583644,8.08755682051066,8.05441109583644,8.07512717375782,32553.2179671754,0.0,1.0
2021-05-11,9.72,9.73,9.7,9.729,113942,8.05441109583644,8.06269752700499,8.03783823349932,8.06186888388813,137504.309976493,0.0,1.0
2021-05-12,9.685,9.69,9.68,9.69,10370,8.02540858674649,8.02955180233077,8.02126537116221,8.02955180233077,12514.4344882154,0.0,1.0
2021-05-13,9.73,9.74,9.72,9.74,8577,8.06269752700499,8.07098395817355,8.05441109583644,8.07098395817355,10350.6561818152,0.0,1.0
2021-05-14,9.72,9.729,9.7,9.715,13734,8.06162029095308,8.06908475418544,8.04503259488116,8.0574733669351,16559.2616846281,0.0087,1.0
2021-05-17,9.695,9.71,9.68,9.705,32820,8.04088567086318,8.05332644291712,8.02844489880924,8.04917951889914,39571.4990890851,0.0,1.0
2021-05-18,9.695,9.71,9.68,9.68,10527,8.04088567086318,8.05332644291712,8.02844489880924,8.02844489880924,12692.5402471298,0.0,1.0
2021-05-19,9.695,9.71,9.69,9.7001,9875,8.04088567086318,8.05332644291712,8.0367387468452,8.04511553336152,11906.4154023375,0.0,1.0
2021-05-20,9.725,9.74,9.7,9.7151,16487,8.06576721497106,8.078207987025,8.04503259488116,8.05755630541546,19878.589441857,0.0,1.0
2021-05-21,9.7005,9.7097,9.68,9.6957,17334,8.04544728728296,8.05307762747604,8.02844489880924,8.0414662402257,20899.8283123157,0.0,1.0
2021-05-24,9.7103,9.73,9.7,9.73,31611,8.0535752583582,8.06991413898904,8.04503259488116,8.06991413898904,38113.7921299534,0.0,1.0
2021-05-25,9.732,9.74,9.71,9.74,23572,8.07157290859623,8.078207987025,8.05332644291712,8.078207987025,28421.0657077366,0.0,1.0
2021-05-26,9.708,9.72,9.7,9.72,13765,8.05166767330993,8.06162029095308,8.04503259488116,8.06162029095308,16596.6387861443,0.0,1.0
2021-05-27,9.7,9.71,9.69,9.69,53096,8.04503259488116,8.05332644291712,8.0367387468452,8.0367387468452,64018.5349065833,0.0,1.0
2021-05-28,9.71,9.73,9.7,9.71,134410,8.05332644291712,8.06991413898904,8.04503259488116,8.05332644291712,162059.877896524,0.0,1.0
2021-06-01,9.6901,9.73,9.69,9.73,8568,8.03682168532556,8.06991413898904,8.0367387468452,8.06991413898904,10330.5485738964,0.0,1.0
2021-06-02,9.75,9.76,9.74,9.74,15558,8.08650183506096,8.09479568309692,8.078207987025,8.078207987025,18758.4821093232,0.0,1.0
2021-06-03,9.72,9.73,9.71,9.73,6459,8.06162029095308,8.06991413898904,8.05332644291712,8.06991413898904,7787.6999578428,0.0,1.0
2021-06-04,9.78,9.78,9.7576,9.77,14208,8.11138337916884,8.11138337916884,8.09280515956829,8.10308953113288,17130.7696239403,0.0,1.0
2021-06-07,9.732,9.74,9.72,9.7201,21921,8.07157290859623,8.078207987025,8.06162029095308,8.06170322943344,26430.433623761,0.0,1.0
2021-06-08,9.755,9.77,9.74,9.7602,100433,8.09064875907894,8.10308953113288,8.078207987025,8.09496156005764,121093.368921819,0.0,1.0
2021-06-09,9.75,9.77,9.731,9.745,536519,8.08650183506096,8.10308953113288,8.07074352379263,8.08235491104298,646887.907366754,0.0,1.0
2021-06-10,9.75,9.75,9.72,9.73,22339,8.08650183506096,8.08650183506096,8.06162029095308,8.06991413898904,26934.4216377536,0.0,1.0
2021-06-11,9.73,9.7499,9.71,9.7499,9914,8.06991413898904,8.0864188965806,8.05332644291712,8.0864188965806,11953.4382074708,0.0,1.0
2021-06-14,9.71,9.74,9.69,9.74,31716,8.05332644291712,8.078207987025,8.0367387468452,8.078207987025,38240.3919899276,0.0,1.0
2021-06-15,9.72,9.74,9.69,9.72,40452,8.07447575540882,8.09108990305369,8.0495545339415,8.07447575540882,48695.8474965527,0.0155,1.0
2021-06-16,9.689,9.7397,9.689,9.7198,7560,8.04872382655926,8.09084069083902,8.04872382655926,8.07430961393237,9100.67752086272,0.0,1.0
2021-06-17,9.755,9.77,9.73,9.735,84874,8.10355051378735,8.116011124521,8.08278282923125,8.08693636614247,102170.754484881,0.0,1.0
2021-06-18,9.7284,9.74,9.71,9.7398,20222,8.08145369741966,8.09108990305369,8.06616868158638,8.09092376157724,24343.1085749849,0.0,1.0
2021-06-21,9.69,9.699,9.65,9.699,49834,8.0495545339415,8.0570309003817,8.01632623865176,8.0570309003817,59989.8364516763,0.0,1.0
2021-06-22,9.715,9.73,9.66,9.66,38302,8.0703222184976,8.08278282923125,8.02463331247419,8.02463331247419,46107.691852392,0.0,1.0
2021-06-23,9.705,9.714,9.69,9.705,5760,8.06201514467516,8.06949151111535,8.0495545339415,8.06201514467516,6933.84953970493,0.0,1.0
2021-06-24,9.72,9.72,9.71,9.71,8800,8.07447575540882,8.07447575540882,8.06616868158638,8.06616868158638,10593.3812412159,0.0,1.0
2021-06-25,9.685,9.69,9.67,9.67,59922,8.04540099703029,8.0495545339415,8.03294038629663,8.03294038629663,72133.7034927428,0.0,1.0
2021-06-28,9.7344,9.75,9.71,9.75,11724,8.08643794171313,8.09939697687613,8.06616868158638,8.09939697687613,14113.2729172744,0.0,1.0
2021-06-29,9.715,9.72,9.69,9.72,9691,8.0703222184976,8.07447575540882,8.0495545339415,8.07447575540882,11665.961091889,0.0,1.0
2021-06-30,9.7232,9.74,9.7,9.7176,10355,8.077134019032,8.09108990305369,8.05786160776394,8.07248205769143,12465.2798582716,0.0,1.0
2021-07-01,9.705,9.72,9.69,9.7,19058,8.06201514467516,8.07447575540882,8.0495545339415,8.05786160776394,22941.8931471695,0.0,1.0
2021-07-02,9.7451,9.76,9.745,9.76,6982,8.09532651070313,8.10770405069856,8.09524343996491,8.10770405069856,8404.8849802465,0.0,1.0
2021-07-06,9.7649,9.7649,9.7477,9.75,9344,8.11177451687156,8.11177451687156,8.09748634989697,8.09939697687613,11248.2448088547,0.0,1.0
2021-07-07,9.75,9.7699,9.74,9.744,10584,8.09939697687613,8.11592805378278,8.09108990305369,8.09441273258266,12740.9485292078,0.0,1.0
2021-07-08,9.745,9.76,9.72,9.74,3446,8.09524343996491,8.10770405069856,8.07447575540882,8.09108990305369,4148.2717905943,0.0,1.0
2021-07-09,9.705,9.71,9.7,9.705,12985,8.06201514467516,8.06616868158638,8.05786160776394,8.06201514467516,15631.2562974077,0.0,1.0
2021-07-12,9.7299,9.74,9.72,9.72,11661,8.08269975849303,8.09108990305369,8.07447575540882,8.07447575540882,14037.4339379339,0.0,1.0
2021-07-13,9.71,9.75,9.7,9.75,14349,8.06616868158638,8.09939697687613,8.05786160776394,8.09939697687613,17273.2303897962,0.0,1.0
2021-07-14,9.755,9.76,9.73,9.76,6543,8.10355051378735,8.10770405069856,8.08278282923125,8.10770405069856,7876.41971150856,0.0,1.0
2021-07-15,9.715,9.73,9.7,9.71,11537,8.08245054627835,8.09492988320004,8.06997120935667,8.07829076730446,13867.3233270334,0.0146,1.0
2021-07-16,9.6949,9.7,9.67,9.7,71738,8.0657282348033,8.06997120935667,8.0450125355133,8.06997120935667,86228.1391032959,0.0,1.0
2021-07-19,9.7459,9.76,9.7295,9.73,20153,8.10815798033703,8.11988855704341,8.09451390530265,8.09492988320004,24223.6428022627,0.0,1.0
2021-07-20,9.65,9.71,9.65,9.71,39646,8.02837341961772,8.07829076730446,8.02837341961772,8.07829076730446,47653.9742241109,0.0,1.0
2021-07-21,9.6618,9.68,9.6404,9.68,7272,8.03819049799611,8.05333209346109,8.02038664398784,8.05333209346109,8740.84902783975,0.0,1.0
2021-07-22,9.715,9.73,9.69,9.7081,33741,8.08245054627835,8.09492988320004,8.06165165140888,8.07671005129438,40556.2413432812,0.0,1.0
2021-07-23,9.6846,9.71,9.66,9.685,7275,8.05715909011707,8.07829076730446,8.03669297756551,8.05749187243498,8744.45498865982,0.0,1.0
2021-07-26,9.69,9.71,9.69,9.71,6433,8.06165165140888,8.07829076730446,8.06165165140888,8.07829076730446,7732.38198516132,0.0,1.0
2021-07-27,9.71,9.728,9.6945,9.6945,10310,8.07829076730446,8.09326597161048,8.06539545248538,8.06539545248538,12392.4853516265,0.0,1.0
2021-07-28,9.6952,9.71,9.67,9.685,12526,8.06597782154173,8.07829076730446,8.0450125355133,8.05749187243498,15056.0884107152,0.0,1.0
2021-07-29,9.67,9.69,9.65,9.66,19546,8.0450125355133,8.06165165140888,8.02837341961772,8.03669297756551,23494.0367296694,0.0,1.0
2021-07-30,9.7021,9.7235,9.68,9.705,4870,8.0717183165257,8.08952217053398,8.05333209346109,8.07413098833056,5853.67639790699,0.0,1.0
2021-08-02,9.7,9.73,9.68,9.69,283367,8.06997120935667,8.09492988320004,8.05333209346109,8.06165165140888,340603.433233205,0.0,1.0
2021-08-03,9.71,9.73,9.71,9.73,4034,8.07829076730446,8.09492988320004,8.07829076730446,8.09492988320004,4848.81531604862,0.0,1.0
2021-08-04,9.705,9.73,9.68,9.73,19799,8.07413098833056,8.09492988320004,8.05333209346109,8.09492988320004,23798.1394254949,0.0,1.0
2021-08-05,9.69,9.71,9.68,9.69,35378,8.06165165140888,8.07829076730446,8.05333209346109,8.06165165140888,42523.8939640972,0.0,1.0
2021-08-06,9.669,9.6825,9.669,9.6825,11069,8.04418057971852,8.05541198294804,8.04418057971852,8.05541198294804,13304.7934391032,0.0,1.0
2021-08-09,9.6847,9.7,9.66,9.69,56389,8.05724228569655,8.06997120935667,8.03669297756551,8.06165165140888,67778.8415608987,0.0,1.0
2021-08-10,9.69,9.72,9.68,9.72,5954,8.06165165140888,8.08661032525225,8.05333209346109,8.08661032525225,7156.63024089079,0.0,1.0
2021-08-11,9.69,9.705,9.61,9.61,7503,8.06165165140888,8.07413098833056,7.99509518782656,7.99509518782656,9018.50801098482,0.0,1.0
2021-08-12,9.675,9.688,9.67,9.67,12191,8.04917231448719,8.05998773981932,8.0450125355133,8.0450125355133,14653.4227858078,0.0,1.0
2021-08-13,9.695,9.7,9.6901,9.6912,6337,8.07562850876116,8.07979335069451,8.07154696366648,8.07246322889182,7607.73169956338,0.0118,1.0
2021-08-16,9.685,9.7,9.68,9.6907,20282,8.06729882489447,8.07979335069451,8.06313398296112,8.07204674469849,24349.0633313152,0.0,1.0
2021-08-17,9.68,9.69,9.67,9.67,59743,8.06313398296112,8.07146366682782,8.05480429909443,8.05480429909443,71723.0100878988,0.0,1.0
2021-08-18,9.67,9.7,9.6,9.6,46942,8.05480429909443,8.07979335069451,7.99649651202756,7.99649651202756,56355.0799180848,0.0,1.0
2021-08-19,9.69,9.7,9.61,9.61,42871,8.07146366682782,8.07979335069451,8.00482619589425,8.00482619589425,51467.7395758216,0.0,1.0
2021-08-20,9.675,9.69,9.66,9.675,4239,8.05896914102778,8.07146366682782,8.04647461522773,8.05896914102778,5089.02866884158,0.0,1.0
2021-08-23,9.67,9.68,9.65,9.68,30937,8.05480429909443,8.06313398296112,8.03814493136104,8.06313398296112,37140.6652342421,0.0,1.0
2021-08-24,9.668,9.68,9.66,9.6703,28275,8.05313836232109,8.06313398296112,8.04647461522773,8.05505418961043,33944.8656785789,0.0,1.0
2021-08-25,9.67,9.68,9.67,9.67,12594,8.05480429909443,8.06313398296112,8.05480429909443,8.05480429909443,15119.4213388514,0.0,1.0
2021-08-26,9.6798,9.69,9.675,9.68,8473,8.06296738928379,8.07146366682782,8.05896914102778,8.06313398296112,10172.054708916,0.0,1.0
2021-08-27,9.6948,9.7006,9.67,9.67,23854,8.07546191508383,8.08029313172652,8.05480429909443,8.05480429909443,28637.3413226108,0.0,1.0
2021-08-30,9.7,9.7,9.67,9.68,36069,8.07979335069451,8.07979335069451,8.05480429909443,8.06313398296112,43301.7634009076,0.0,1.0
2021-08-31,9.68,9.68,9.68,9.68,7275,8.06313398296112,8.06313398296112,8.06313398296112,8.06313398296112,8733.82485629218,0.0,1.0
2021-09-01,9.7,9.71,9.69,9.7,31347,8.07979335069451,8.08812303456121,8.07146366682782,8.07979335069451,37632.8807931534,0.0,1.0
2021-09-02,9.71,9.74,9.7,9.705,21061,8.08812303456121,8.11311208616129,8.07979335069451,8.08395819262786,25284.2728932467,0.0,1.0
2021-09-03,9.705,9.72,9.69,9.7,36967,8.08395819262786,8.0964527184279,8.07146366682782,8.07979335069451,44379.8355274987,0.0,1.0
2021-09-07,9.685,9.6999,9.68,9.69,8777,8.06729882489447,8.07971005385585,8.06313398296112,8.07146366682782,10537.0145379624,0.0,1.0
2021-09-08,9.715,9.72,9.7,9.7,9080,8.09228787649456,8.0964527184279,8.07979335069451,8.07979335069451,10900.7738412554,0.0,1.0
2021-09-09,9.735,9.74,9.71,9.71,11608,8.10894724422795,8.11311208616129,8.08812303456121,8.08812303456121,13935.7029459573,0.0,1.0
2021-09-10,9.695,9.7,9.69,9.7,13720,8.07562850876116,8.07979335069451,8.07146366682782,8.07979335069451,16471.2133372273,0.0,1.0
2021-09-13,9.72,9.73,9.7,9.7,9607,8.0964527184279,8.1047824022946,8.07979335069451,8.07979335069451,11533.4509133194,0.0,1.0
2021-09-14,9.725,9.73,9.71,9.71,7622,8.10061756036125,8.1047824022946,8.08812303456121,8.08812303456121,9150.40729273663,0.0,1.0
2021-09-15,9.685,9.71,9.67,9.68,29920,8.07987664753318,8.1007333244757,8.06736264136767,8.07570531214468,35863.814837875,0.0151,1.0
2021-09-16,9.68,9.69,9.67,9.67,16616,8.07570531214468,8.08404798292168,8.06736264136767,8.06736264136767,19916.8832669161,0.0,1.0
2021-09-17,9.68,9.69,9.675,9.68,16599,8.07570531214468,8.08404798292168,8.07153397675617,8.07570531214468,19896.5060993946,0.0,1.0
2021-09-20,9.7,9.71,9.69,9.69,15034,8.09239065369869,8.1007333244757,8.08404798292168,8.08404798292168,18020.6080305018,0.0,1.0
2021-09-21,9.68,9.69,9.67,9.68,10509,8.07570531214468,8.08404798292168,8.06736264136767,8.07570531214468,12596.6854990384,0.0,1.0
2021-09-22,9.675,9.68,9.67,9.67,8102,8.07153397675617,8.07570531214468,8.06736264136767,8.06736264136767,9711.51830937377,0.0,1.0
2021-09-23,9.635,9.65,9.6208,9.65,15875,8.03816329364813,8.05067729981365,8.02631670114478,8.05067729981365,19028.6784943605,0.0,1.0
2021-09-24,9.645,9.65,9.64,9.64,33342,8.04650596442514,8.05067729981365,8.04233462903664,8.04233462903664,39965.6187942656,0.0,1.0
2021-09-27,9.64,9.65,9.64,9.65,8177,8.04233462903664,8.05067729981365,8.04233462903664,8.05067729981365,9801.41757785106,0.0,1.0
2021-09-28,9.61,9.62,9.6,9.6,20195,8.01730661670561,8.02564928748262,8.0089639459286,8.0089639459286,24206.8763586526,0.0,1.0
2021-09-29,9.635,9.71,9.62,9.71,22692,8.03816329364813,8.1007333244757,8.02564928748262,8.1007333244757,27199.92267049,0.0,1.0
2021-09-30,9.63,9.64,9.62,9.6201,59286,8.03399195825963,8.04233462903664,8.02564928748262,8.02573271419039,71063.573745931,0.0,1.0
2021-10-01,9.67,9.679,9.6501,9.66,19753,8.06736264136767,8.07487104506697,8.05076072652142,8.05901997059066,23677.0700030931,0.0,1.0
2021-10-04,9.66,9.66,9.61,9.61,49639,8.05901997059066,8.05901997059066,8.01730661670561,8.01730661670561,59500.130505925,0.0,1.0
2021-10-05,9.64,9.66,9.63,9.65,54208,8.04233462903664,8.05901997059066,8.03399195825963,8.05067729981365,64976.7939415617,0.0,1.0
2021-10-06,9.655,9.66,9.65,9.65,6341,8.05484863520215,8.05901997059066,8.05067729981365,8.05067729981365,7600.68348552691,0.0,1.0
2021-10-07,9.625,9.63,9.62,9.63,13841,8.02982062287113,8.03399195825963,8.02564928748262,8.03399195825963,16590.6103332563,0.0,1.0
2021-10-08,9.61,9.63,9.6,9.63,8825,8.01730661670561,8.03399195825963,8.0089639459286,8.03399195825963,10578.1472574949,0.0,1.0
2021-10-11,9.615,9.615,9.61,9.6143,4277,8.02147795209412,8.02147795209412,8.01730661670561,8.02089396513973,5126.65561703179,0.0,1.0
2021-10-12,9.6452,9.6452,9.62,9.62,16015,8.04667281784068,8.04667281784068,8.02564928748262,8.02564928748262,19196.4904621848,0.0,1.0
2021-10-13,9.6403,9.65,9.62,9.63,96899,8.04258490915995,8.05067729981365,8.02564928748262,8.03399195825963,116148.65621575,0.0,1.0
2021-10-14,9.64,9.65,9.63,9.64,8406,8.04233462903664,8.05067729981365,8.03399195825963,8.04233462903664,10075.9100109351,0.0,1.0
2021-10-15,9.6,9.61,9.59,9.61,11135,8.02206193904851,8.03041825356835,8.01370562452867,8.03041825356835,13325.2523867547,0.0157,1.0
2021-10-18,9.605,9.61,9.58,9.59,15045,8.02624009630843,8.03041825356835,8.00534931000882,8.01370562452867,18004.3486446991,0.0,1.0
2021-10-19,9.585,9.6,9.58,9.59,16627,8.00952746726875,8.02206193904851,8.00534931000882,8.01370562452867,19897.5277444607,0.0,1.0
2021-10-20,9.6,9.62,9.59,9.62,176198,8.02206193904851,8.03877456808819,8.01370562452867,8.03877456808819,210856.113160431,0.0,1.0
2021-10-21,9.585,9.6,9.58,9.5967,4918,8.00952746726875,8.02206193904851,8.00534931000882,8.01930435525696,5885.36966664207,0.0,1.0
2021-10-22,9.62,9.64,9.6,9.6,18329,8.03877456808819,8.05548719712788,8.02206193904851,8.02206193904851,21934.3108214483,0.0,1.0
2021-10-25,9.62,9.63,9.61,9.615,12262,8.03877456808819,8.04713088260804,8.03041825356835,8.03459641082827,14673.9330728681,0.0,1.0
2021-10-26,9.6251,9.63,9.6176,9.6176,13578,8.04303628849331,8.04713088260804,8.03676905260343,8.03676905260343,16248.7900231123,0.0,1.0
2021-10-27,9.65,9.66,9.63,9.6433,17833,8.06384351164772,8.07219982616756,8.04713088260804,8.05824478091943,21340.7477155812,0.0,1.0
2021-10-28,9.62,9.63,9.61,9.62,7093,8.03877456808819,8.04713088260804,8.03041825356835,8.03877456808819,8488.19175386178,0.0,1.0
2021-10-29,9.6295,9.6295,9.62,9.62,1630,8.04671306688204,8.04671306688204,8.03877456808819,8.03877456808819,1950.62069065201,0.0,1.0
2021-11-01,9.61,9.61,9.6,9.61,1116,8.03041825356835,8.03041825356835,8.02206193904851,8.03041825356835,1335.51698820101,0.0,1.0
2021-11-02,9.67,9.67,9.63,9.63,107475,8.0805561406874,8.0805561406874,8.04713088260804,8.04713088260804,128615.31210296,0.0,1.0
2021-11-03,9.6,9.65,9.6,9.65,35022,8.02206193904851,8.06384351164772,8.02206193904851,8.06384351164772,41910.8207533832,0.0,1.0
2021-11-04,9.6619,9.6697,9.6336,9.6463,56759,8.07378752592633,8.08030545125181,8.05013915583518,8.06075167527538,67923.4845280475,0.0,1.0
2021-11-05,9.6752,9.68,9.67,9.67,15834,8.08490142423772,8.08891245520725,8.0805561406874,8.0805561406874,18948.5447949595,0.0,1.0
2021-11-08,9.65,9.67,9.65,9.66,27422,8.06384351164772,8.0805561406874,8.06384351164772,8.07219982616756,32815.902195742,0.0,1.0
2021-11-09,9.66,9.7,9.66,9.68,25536,8.07219982616756,8.10562508424693,8.07219982616756,8.08891245520725,30558.9263536747,0.0,1.0
2021-11-10,9.605,9.64,9.591,9.64,20531,8.02624009630843,8.05548719712788,8.01454125598065,8.05548719712788,24569.4438035438,0.0,1.0
2021-11-11,9.6199,9.63,9.6199,9.63,6023,8.03869100494299,8.04713088260804,8.03869100494299,8.04713088260804,7207.72295693071,0.0,1.0
2021-11-12,9.591,9.63,9.59,9.61,29591,8.01454125598065,8.04713088260804,8.01370562452867,8.03041825356835,35411.5440841004,0.0,1.0
2021-11-15,9.582,9.6051,9.58,9.6051,30594,8.01930435525696,8.03863705517414,8.0176305284243,8.03863705517414,36555.7528450492,0.0147,1.0
2021-11-16,9.59,9.62,9.58,9.61,19496,8.02599966258759,8.05110706507743,8.0176305284243,8.04273793091415,23295.1218365391,0.0,1.0
2021-11-17,9.615,9.615,9.605,9.61,9236,8.04692249799579,8.04692249799579,8.03855336383251,8.04273793091415,11035.7891507117,0.0,1.0
2021-11-18,9.605,9.6111,9.595,9.595,18896,8.03855336383251,8.04365853567211,8.03018422966923,8.03018422966923,22578.2017964323,0.0,1.0
2021-11-19,9.62,9.6306,9.62,9.6306,9821,8.05110706507743,8.05997834729051,8.05110706507743,8.05997834729051,11734.7861898159,0.0,1.0
2021-11-22,9.545,9.59,9.54,9.59,48382,7.98833855885282,8.02599966258759,7.98415399177117,8.02599966258759,57810.0423007508,0.0,1.0
2021-11-23,9.55,9.5599,9.54,9.551,23401,7.99252312593446,8.00080856875611,7.98415399177117,7.99336003935079,27961.0764309014,0.0,1.0
2021-11-24,9.59,9.59,9.57,9.57,16031,8.02599966258759,8.02599966258759,8.00926139426102,8.00926139426102,19154.908604922,0.0,1.0
2021-11-26,9.625,9.63,9.625,9.6263,700,8.05529163215907,8.05947619924071,8.05529163215907,8.0563796196003,836.406713458013,0.0,1.0
2021-11-29,9.555,9.56,9.54,9.54,20847,7.9967076930161,8.00089226009774,7.98415399177117,7.98415399177117,24909.3867935131,0.0,1.0
2021-11-30,9.575,9.58,9.56,9.58,23754,8.01344596134266,8.0176305284243,8.00089226009774,8.0176305284243,28382.8643878309,0.0,1.0
2021-12-01,9.56,9.57,9.53,9.56,73642,8.00089226009774,8.00926139426102,7.97578485760789,8.00089226009774,87992.3759892499,0.0,1.0
2021-12-02,9.575,9.59,9.57,9.5822,13936,8.01344596134266,8.02599966258759,8.00926139426102,8.01947173794023,16651.6627982155,0.0,1.0
2021-12-03,9.62,9.6285,9.58,9.58,60278,8.05110706507743,8.05822082911622,8.0176305284243,8.0176305284243,72024.176962603,0.0,1.0
2021-12-06,9.57,9.57,9.56,9.56,7512,8.00926139426102,8.00926139426102,8.00089226009774,8.00089226009774,8975.83890213799,0.0,1.0
2021-12-07,9.57,9.585,9.57,9.57,17173,8.00926139426102,8.02181509550594,8.00926139426102,8.00926139426102,20519.4464145921,0.0,1.0
2021-12-08,9.56,9.5799,9.56,9.5799,3061,8.00089226009774,8.01754683708267,8.00089226009774,8.01754683708267,3657.48707127854,0.0,1.0
2021-12-09,9.59,9.59,9.58,9.58,8332,8.02599966258759,8.02599966258759,8.0176305284243,8.0176305284243,9955.62962361737,0.0,1.0
2021-12-10,9.56,9.61,9.56,9.59,18376,8.00089226009774,8.04273793091415,8.00089226009774,8.02599966258759,21956.8710950063,0.0,1.0
2021-12-13,9.61,9.619,9.6,9.6,18261,8.04273793091415,8.0502701516611,8.03436879675087,8.03436879675087,21819.4614206525,0.0,1.0
2021-12-14,9.59,9.59,9.57,9.59,18464,8.02599966258759,8.02599966258759,8.00926139426102,8.02599966258759,22062.0193675553,0.0,1.0
2021-12-15,9.54,9.55,9.5301,9.5301,10051,8.01101891243531,8.01941620689279,8.0027055909224,8.0027055909224,11969.3313732112,0.0321,1.0
2021-12-16,9.57,9.57,9.56,9.57,19040,8.03621079580775,8.03621079580775,8.02781350135027,8.03621079580775,22673.9696891793,0.0,1.0
2021-12-17,9.58,9.59,9.57,9.59,18756,8.04460809026523,8.05300538472271,8.03621079580775,8.05300538472271,22335.7655194457,0.0,1.0
2021-12-20,9.5498,9.57,9.54,9.54,20655,8.01924826100364,8.03621079580775,8.01101891243531,8.01101891243531,24597.2081896007,0.0,1.0
2021-12-21,9.53,9.56,9.51,9.52,49740,8.00262161797783,8.02781350135027,7.98582702906287,7.99422432352035,59233.3640934756,0.0,1.0
2021-12-22,9.56,9.56,9.54,9.54,39551,8.02781350135027,8.02781350135027,8.01101891243531,8.01101891243531,47099.694074408,0.0,1.0
2021-12-23,9.56,9.569,9.54,9.569,7282,8.02781350135027,8.035371066362,8.01101891243531,8.035371066362,8671.840718309,0.0,1.0
2021-12-27,9.57,9.579,9.56,9.579,11522,8.03621079580775,8.04376836081948,8.02781350135027,8.04376836081948,13721.0860692607,0.0,1.0
2021-12-28,9.57,9.581,9.57,9.58,6839,8.03621079580775,8.04544781971098,8.03621079580775,8.04460809026523,8144.28984791475,0.0,1.0
2021-12-29,9.55,9.55,9.53,9.5419,3192,8.02008799044939,8.02008799044939,8.00329199465787,8.01328561215382,3800.90592974802,0.0008,1.0
2021-12-30,9.56,9.58,9.53,9.5696,145213,8.02848598834515,8.04528198413666,8.00329199465787,8.03654806632508,172913.832323465,0.0,1.0
2021-12-31,9.57,9.58,9.57,9.57,9272,8.03688398624091,8.04528198413666,8.03688398624091,8.03688398624091,11040.7267483157,0.0,1.0
2022-01-03,9.5,9.52,9.5,9.52,6658,7.9780980009706,7.99489399676211,7.9780980009706,7.99489399676211,7928.08010033281,0.0,1.0
2022-01-04,9.5501,9.56,9.54,9.55,138910,8.02017197042835,8.02848598834515,8.01168999255363,8.02008799044939,165408.472024216,0.0,1.0
2022-01-05,9.53,9.56,9.52,9.56,20268,8.00329199465787,8.02848598834515,7.99489399676211,8.02848598834515,24134.3237418963,0.0,1.0
2022-01-06,9.53,9.53,9.51,9.53,21990,8.00329199465787,8.00329199465787,7.98649599886635,8.00329199465787,26184.8124671551,0.0,1.0
2022-01-07,9.51,9.52,9.5,9.51,20650,7.98649599886635,7.99489399676211,7.9780980009706,7.98649599886635,24589.1940630629,0.0,1.0
2022-01-10,9.51,9.51,9.5,9.5,24253,7.98649599886635,7.98649599886635,7.9780980009706,7.9780980009706,28879.5023540661,0.0,1.0
2022-01-11,9.54,9.55,9.51,9.52,14989,8.01168999255363,8.02008799044939,7.98649599886635,7.99489399676211,17848.3016857748,0.0,1.0
2022-01-12,9.53,9.54,9.525,9.525,66860,8.00329199465787,8.01168999255363,7.99909299570999,7.99909299570999,79614.2138041833,0.0,1.0
2022-01-13,9.525,9.525,9.5,9.5,9759,7.99909299570999,7.99909299570999,7.9780980009706,7.9780980009706,11620.6268698029,0.0,1.0
2022-01-14,9.465,9.485,9.465,9.485,10791,7.94870500833544,7.96550100412696,7.94870500833544,7.96550100412696,12849.4911929546,0.0,1.0
2022-01-18,9.45,9.48,9.45,9.48,31857,7.9361080114918,7.96130200517908,7.9361080114918,7.96130200517908,37934.0414172879,0.0,1.0
2022-01-19,9.52,9.53,9.51,9.51,12920,7.99489399676211,8.00329199465787,7.98649599886635,7.98649599886635,15384.6192394563,0.0,1.0
2022-01-20,9.5,9.51,9.49,9.5,75804,7.9780980009706,7.98649599886635,7.96970000307484,7.9780980009706,90264.3712714972,0.0,1.0
2022-01-21,9.51,9.52,9.5001,9.52,17133,7.9947260368042,8.00313268878822,7.98640345134002,8.00313268878822,20380.2893620019,0.0098,1.0
2022-01-24,9.4899,9.5,9.48,9.5,18208,7.97782866631632,7.98631938482018,7.96950608085214,7.98631938482018,21659.0386215683,0.0,1.0
2022-01-25,9.48,9.49,9.4744,9.49,9617,7.96950608085214,7.97791273283616,7.96479835574108,7.97791273283616,11439.7503527912,0.0,1.0
2022-01-26,9.4252,9.49,9.4252,9.489,22324,7.9234376279797,7.97791273283616,7.9234376279797,7.97707206763775,26555.1613679641,0.0,1.0
2022-01-27,9.4952,9.51,9.495,9.505,34603,7.98228419186785,7.9947260368042,7.98211605882817,7.99052271081219,41161.4517477004,0.0,1.0
2022-01-28,9.45,9.45,9.43,9.43,134906,7.94428612490007,7.94428612490007,7.92747282093203,7.92747282093203,160475.300103323,0.0,1.0
2022-01-31,9.435,9.44,9.42,9.4323,23879,7.93167614692404,7.93587947291605,7.91906616894801,7.92940635088835,28404.8870411045,0.0,1.0
2022-02-01,9.45,9.45,9.42,9.42,56915,7.94428612490007,7.94428612490007,7.91906616894801,7.91906616894801,67702.3387053252,0.0,1.0
2022-02-02,9.4751,9.495,9.4751,9.49,3629,7.96538682137996,7.98211605882817,7.96538682137996,7.97791273283616,4316.81959345735,0.0,1.0
2022-02-03,9.44,9.45,9.42,9.43,67472,7.93587947291605,7.94428612490007,7.91906616894801,7.92747282093203,80260.2512013652,0.0,1.0
2022-02-04,9.41,9.43,9.4,9.42,263690,7.91065951696399,7.92747282093203,7.90225286497997,7.91906616894801,313668.271865188,0.0,1.0
2022-02-07,9.455,9.47,9.43,9.445,37104,7.94848945089208,7.96109942886811,7.92747282093203,7.94008279890806,44136.4767692592,0.0,1.0
2022-02-08,9.42,9.44,9.4,9.41,44221,7.91906616894801,7.93587947291605,7.90225286497997,7.91065951696399,52602.3916346865,0.0,1.0
2022-02-09,9.44,9.45,9.438,9.45,44483,7.93587947291605,7.94428612490007,7.93419814251925,7.94428612490007,52914.0495937623,0.0,1.0
2022-02-10,9.3649,9.41,9.3515,9.41,115082,7.87274551651605,7.91065951696399,7.86148060285746,7.91065951696399,136893.974222722,0.0,1.0
2022-02-11,9.45,9.46,9.4,9.43,12508,7.94428612490007,7.95269277688409,7.90225286497997,7.92747282093203,14878.6937103788,0.0,1.0
2022-02-14,9.36,9.38,9.35,9.38,96988,7.86862625704388,7.88543956101192,7.86021960505986,7.88543956101192,115370.542499378,0.0,1.0
2022-02-15,9.375,9.39,9.375,9.39,2980,7.88123623501991,7.89384621299594,7.88123623501991,7.89384621299594,3544.8119009377,0.0,1.0
2022-02-16,9.38,9.39,9.35,9.39,21392,7.89746107334907,7.90588054144433,7.87220266906331,7.90588054144433,25407.7808217556,0.0143,1.0
2022-02-17,9.3799,9.3999,9.37,9.3945,90001,7.89737687866812,7.91421581485863,7.88904160525382,7.90966930208719,106896.301502376,0.0,1.0
2022-02-18,9.3851,9.4,9.3801,9.4,18600,7.90175500207765,7.91430000953958,7.89754526803003,7.91430000953958,22091.6568476372,0.0,1.0
2022-02-22,9.365,9.38,9.36,9.36,16125,7.88483187120619,7.89746107334907,7.88062213715856,7.88062213715856,19152.0412187177,0.0,1.0
2022-02-23,9.34,9.36,9.34,9.359,5892,7.86378320096805,7.88062213715856,7.86378320096805,7.87978019034904,6998.06678205797,0.0,1.0
2022-02-24,9.365,9.385,9.36,9.36,45214,7.88483187120619,7.9016708073967,7.88062213715856,7.88062213715856,53701.7297155412,0.0,1.0
2022-02-25,9.349,9.359,9.32,9.35,49853,7.87136072225378,7.87978019034904,7.84694426477754,7.87220266906331,59211.5789690998,0.0,1.0
2022-02-28,9.41,9.41,9.39,9.39,56572,7.92271947763484,7.92271947763484,7.90588054144433,7.90588054144433,67191.8930744371,0.0,1.0
2022-03-01,9.44,9.45,9.41,9.42,23105,7.9479778819206,7.95639735001586,7.92271947763484,7.93113894573009,27442.3511540138,0.0,1.0
2022-03-02,9.35,9.4,9.3499,9.3815,11470,7.87220266906331,7.91430000953958,7.87211847438236,7.89872399356336,13623.1883893762,0.0,1.0
2022-03-03,9.42,9.43,9.41,9.41,30813,7.93113894573009,7.93955841382535,7.92271947763484,7.92271947763484,36597.3237874325,0.0,1.0
2022-03-04,9.43,9.44,9.411,9.44,28830,7.93955841382535,7.9479778819206,7.92356142444436,7.9479778819206,34242.0681138376,0.0,1.0
2022-03-07,9.345,9.39,9.345,9.39,9151,7.86799293501568,7.90588054144433,7.86799293501568,7.90588054144433,10868.8576243402,0.0,1.0
2022-03-08,9.315,9.34,9.3,9.331,322551,7.84273453072992,7.86378320096805,7.83010532858703,7.85620567968232,383101.398272162,0.0,1.0
2022-03-09,9.3,9.31,9.28,9.2999,40571,7.83010532858703,7.83852479668229,7.81326639239652,7.83002113390608,48187.129568037,0.0,1.0
2022-03-10,9.26,9.28,9.25,9.28,34271,7.79642745620601,7.81326639239652,7.78800798811076,7.81326639239652,40704.4716035147,0.0,1.0
2022-03-11,9.28,9.29,9.27,9.29,15243,7.81326639239652,7.82168586049178,7.80484692430127,7.82168586049178,18104.4691036846,0.0,1.0
2022-03-14,9.2099,9.23,9.2099,9.23,9687,7.75424592104879,7.77116905192025,7.75424592104879,7.77116905192025,11505.4774130678,0.0,1.0
2022-03-15,9.24,9.27,9.23,9.26,41465,7.79474356258696,7.8200511715564,7.78630769293049,7.81161530189992,49153.2013752153,0.018,1.0
2022-03-16,9.22,9.24,9.201,9.24,7728,7.77787182327401,7.79474356258696,7.76184367092669,7.79474356258696,9160.88123062013,0.0,1.0
2022-03-17,9.245,9.25,9.24,9.25,5561,7.7989614974152,7.80317943224344,7.79474356258696,7.80317943224344,6592.08857705468,0.0,1.0
2022-03-18,9.27,9.28,9.251,9.251,23878,7.8200511715564,7.82848704121288,7.80402301920909,7.80402301920909,28305.3211729746,0.0,1.0
2022-03-21,9.18,9.23,9.18,9.23,23774,7.74412834464809,7.78630769293049,7.74412834464809,7.78630769293049,28182.0380922312,0.0,1.0
2022-03-22,9.215,9.22,9.2,9.21,21746,7.77365388844577,7.77787182327401,7.76100008396105,7.76943595361753,25778.0180177362,0.0,1.0
2022-03-23,9.24,9.25,9.235,9.24,22855,7.79474356258696,7.80317943224344,7.79052562775872,7.79474356258696,27092.6424075858,0.0,1.0
2022-03-24,9.215,9.22,9.205,9.205,9581,7.77365388844577,7.77787182327401,7.76521801878929,7.76521801878929,11357.4538134797,0.0,1.0
2022-03-25,9.155,9.16,9.15,9.16,29699,7.72303867050689,7.72725660533513,7.71882073567865,7.72725660533513,35205.6174518876,0.0,1.0
2022-03-28,9.205,9.22,9.2,9.22,10041,7.76521801878929,7.77787182327401,7.76100008396105,7.77787182327401,11902.7443629214,0.0,1.0
2022-03-29,9.225,9.23,9.2,9.215,39715,7.78208975810225,7.78630769293049,7.76100008396105,7.77365388844577,47078.726458861,0.0,1.0
2022-03-30,9.235,9.2399,9.22,9.22,14364,7.79052562775872,7.7946592038904,7.77787182327401,7.77787182327401,17027.2901134352,0.0,1.0
2022-03-31,9.2316,9.25,9.22,9.25,20014,7.78765743207552,7.80317943224344,7.77787182327401,7.80317943224344,23724.8805576645,0.0,1.0
2022-04-01,9.22,9.22,9.19,9.19,57448,7.77787182327401,7.77787182327401,7.75256421430457,7.75256421430457,68099.6771398376,0.0,1.0
2022-04-04,9.24,9.25,9.23,9.235,25143,7.79474356258696,7.80317943224344,7.78630769293049,7.79052562775872,29804.8701839392,0.0,1.0
2022-04-05,9.2197,9.26,9.2,9.26,32136,7.77761874718431,7.81161530189992,7.76100008396105,7.81161530189992,38094.4719496905,0.0,1.0
2022-04-06,9.24,9.25,9.23,9.2499,7229,7.79474356258696,7.80317943224344,7.78630769293049,7.80309507354688,8569.35952589971,0.0,1.0
2022-04-07,9.255,9.265,9.24,9.26,19994,7.80739736707168,7.81583323672816,7.79474356258696,7.81161530189992,23701.1722729062,0.0,1.0
2022-04-08,9.235,9.26,9.21,9.26,12053,7.79052562775872,7.81161530189992,7.76943595361753,7.81161530189992,14287.7978096098,0.0,1.0
2022-04-11,9.24,9.26,9.22,9.22,17005,7.79474356258696,7.81161530189992,7.77787182327401,7.77787182327401,20157.9691157732,0.0,1.0
2022-04-12,9.2899,9.31,9.27,9.281,12161,7.8368385521728,7.85379465018232,7.8200511715564,7.82933062817853,14415.8225473048,0.0,1.0
2022-04-13,9.285,9.3,9.27,9.29,24954,7.83270497604112,7.84535878052584,7.8200511715564,7.83692291086936,29580.8268929729,0.0,1.0
2022-04-14,9.17,9.21,9.17,9.21,17301,7.75475754041525,7.78858418181292,7.75475754041525,7.78858418181292,20458.4307340581,0.0226,1.0
2022-04-18,9.2248,9.25,9.2,9.21,16160,7.80110003913006,7.82241082321059,7.7801275214635,7.78858418181292,19109.1983505218,0.0,1.0
2022-04-19,9.19,9.205,9.18,9.205,33209,7.77167086111409,7.78435585163821,7.76321420076467,7.78435585163821,39269.639110302,0.0,1.0
2022-04-20,9.27,9.28,9.26,9.26,197998,7.83932414390942,7.84778080425884,7.83086748356,7.83086748356,234132.614790014,0.0,1.0
2022-04-21,9.18,9.22,9.17,9.22,6623,7.76321420076467,7.79704084216234,7.75475754041525,7.79704084216234,7831.69682397934,0.0,1.0
2022-04-22,9.21,9.21,9.19,9.21,4908,7.78858418181292,7.78858418181292,7.77167086111409,7.78858418181292,5803.70949903225,0.0,1.0
2022-04-25,9.25,9.28,9.22,9.22,74303,7.82241082321059,7.84778080425884,7.79704084216234,7.79704084216234,87863.2899157688,0.0,1.0
2022-04-26,9.22,9.23,9.2,9.22,22952,7.79704084216234,7.80549750251175,7.7801275214635,7.79704084216234,27140.7376572511,0.0,1.0
2022-04-27,9.19,9.22,9.19,9.219,5737,7.77167086111409,7.79704084216234,7.77167086111409,7.79619517612739,6784.00191441484,0.0,1.0
2022-04-28,9.18,9.18,9.17,9.17,21766,7.76321420076467,7.76321420076467,7.75475754041525,7.75475754041525,25738.2927783081,0.0,1.0
2022-04-29,9.16,9.18,9.16,9.1749,33937,7.74630088006584,7.76321420076467,7.74630088006584,7.75890130398647,40130.4990359938,0.0,1.0
2022-05-02,9.16,9.16,9.15,9.15,1186,7.74630088006584,7.74630088006584,7.73784421971642,7.73784421971642,1402.444878943,0.0,1.0
2022-05-03,9.195,9.2,9.18,9.18,44547,7.7758991912888,7.7801275214635,7.76321420076467,7.76321420076467,52676.8229530134,0.0,1.0
2022-05-04,9.21,9.21,9.15,9.15,8668,7.78858418181292,7.78858418181292,7.73784421971642,7.73784421971642,10249.9091152428,0.0,1.0
2022-05-05,9.14,9.14,9.13,9.14,25654,7.729387559367,7.729387559367,7.72093089901759,7.729387559367,30335.8523814534,0.0,1.0
2022-05-06,9.155,9.17,9.15,9.15,19606,7.74207254989113,7.75475754041525,7.73784421971642,7.73784421971642,23184.0929987829,0.0,1.0
2022-05-09,9.16,9.17,9.145,9.1464,93735,7.74630088006584,7.75475754041525,7.73361588954171,7.73479982199063,110841.627932312,0.0,1.0
2022-05-10,9.11,9.14,9.104,9.1101,108570,7.70401757831875,7.729387559367,7.6989435821091,7.70410214492224,128384.013918079,0.0,1.0
2022-05-11,9.085,9.09,9.07,9.075,40770,7.68287592744521,7.68710425761992,7.67019093692108,7.67441926709579,48210.5208385381,0.0,1.0
2022-05-12,9.1,9.1,9.08,9.085,74164,7.69556091796933,7.69556091796933,7.6786475972705,7.68287592744521,87698.9224299569,0.0,1.0
2022-05-13,9.0,9.01,8.97,9.0,61478,7.62892243441593,7.63739901489862,7.60349269296788,7.62892243441593,72526.8876117969,0.0212,1.0
2022-05-16,9.01,9.02,9.0,9.01,18338,7.63739901489862,7.6458755953813,7.62892243441593,7.63739901489862,21633.723690184,0.0,1.0
2022-05-17,8.97,8.98,8.96,8.97,6191,7.60349269296788,7.61196927345056,7.59501611248519,7.60349269296788,7303.65270836127,0.0,1.0
2022-05-18,8.9947,9.009,8.9891,8.9891,20350,7.62442984676011,7.63655135685035,7.61968296168981,7.61968296168981,24007.3223413264,0.0,1.0
2022-05-19,9.0,9.02,8.97,9.02,106504,7.62892243441593,7.6458755953813,7.60349269296788,7.6458755953813,125645.005338606,0.0,1.0
2022-05-20,8.94,8.96,8.94,8.941,20019,7.57806295151982,7.59501611248519,7.57806295151982,7.57891060956809,23616.8346904675,0.0,1.0
2022-05-23,8.94,8.96,8.931,8.9586,74331,7.57806295151982,7.59501611248519,7.57043402908541,7.59382939121762,87689.8416193187,0.0,1.0
2022-05-24,8.995,9.0,8.97,8.9825,30970,7.62468414417459,7.62892243441593,7.60349269296788,7.61408841857123,36535.9593568,0.0,1.0
2022-05-25,8.99,8.999,8.94,8.94,24507,7.62044585393325,7.62807477636766,7.57806295151982,7.57806295151982,28911.4225365546,0.0,1.0
2022-05-26,8.99,9.01,8.98,9.0,21320,7.62044585393325,7.63739901489862,7.61196927345056,7.62892243441593,25151.651710913,0.0,1.0
2022-05-27,9.02,9.03,9.01,9.02,23347,7.6458755953813,7.65435217586398,7.63739901489862,7.6458755953813,27542.946177049,0.0,1.0
2022-05-31,9.01,9.03,8.99,9.0,66710,7.63739901489862,7.65435217586398,7.62044585393325,7.62892243441593,78699.1878815668,0.0,1.0
2022-06-01,9.0098,9.02,9.0,9.02,15074,7.63722948328896,7.6458755953813,7.62892243441593,7.6458755953813,17783.1143475752,0.0,1.0
2022-06-02,9.07,9.07,9.05,9.05,44912,7.68825849779472,7.68825849779472,7.67130533682935,7.67130533682935,52983.6295328576,0.0,1.0
2022-06-03,9.05,9.06,9.04,9.05,35579,7.67130533682935,7.67978191731204,7.66282875634667,7.67130533682935,41973.2934438356,0.0,1.0
2022-06-06,9.07,9.09,9.06,9.08,49672,7.68825849779472,7.70521165876009,7.67978191731204,7.69673507827741,58599.1014908288,0.0,1.0
2022-06-07,9.1,9.109,9.05,9.05,2360,7.71368823924278,7.72131716167719,7.67130533682935,7.67130533682935,2784.14155899412,0.0,1.0
2022-06-08,9.07,9.09,9.06,9.071,94057,7.68825849779472,7.70521165876009,7.67978191731204,7.68910615584299,110961.018056911,0.0,1.0
2022-06-09,9.05,9.06,9.04,9.05,9327,7.67130533682935,7.67978191731204,7.66282875634667,7.67130533682935,11003.2577630247,0.0,1.0
2022-06-10,8.9937,9.01,8.98,9.0,25763,7.62358218871184,7.63739901489862,7.61196927345056,7.62892243441593,30393.1521120193,0.0,1.0
2022-06-13,8.9048,8.935,8.9048,8.92,10974,7.54822538822078,7.57382466127848,7.54822538822078,7.56110979055446,12946.2582493227,0.0,1.0
2022-06-14,8.8853,8.931,8.88,8.931,44361,7.53169605627954,7.57043402908541,7.52720346862372,7.57043402908541,52333.6032620925,0.0,1.0
2022-06-15,8.95,8.96,8.92,8.93,34404,7.60628996452716,7.61478861253222,7.58079402051199,7.58929266851705,40481.7330703933,0.0233,1.0
2022-06-16,8.89,8.9,8.85,8.89,140731,7.55529807649681,7.56379672450187,7.52130348447658,7.55529807649681,165592.221158282,0.0,1.0
2022-06-17,8.885,8.91,8.85,8.85,66660,7.55104875249429,7.57229537250693,7.52130348447658,7.52130348447658,78436.005303814,0.0,1.0
2022-06-21,8.855,8.87,8.85,8.869,14506,7.52555280847911,7.5383007804867,7.52130348447658,7.53745091568619,17068.5972537823,0.0,1.0
2022-06-22,8.8995,8.905,8.88,8.89,34448,7.56337179210162,7.5680460485044,7.54679942849176,7.55529807649681,40533.5060111879,0.0,1.0
2022-06-23,8.9,8.93,8.88,8.895,22956,7.56379672450187,7.58929266851705,7.54679942849176,7.55954740049934,27011.3552018355,0.0,1.0
2022-06-24,8.87,8.88,8.85,8.85,81715,7.5383007804867,7.54679942849176,7.52130348447658,7.52130348447658,96150.5876597834,0.0,1.0
2022-06-27,8.8743,8.89,8.86,8.89,121326,7.54195519912887,7.55529807649681,7.52980213248164,7.55529807649681,142759.177610119,0.0,1.0
2022-06-28,8.8845,8.89,8.8701,8.89,3545,7.55062382009403,7.55529807649681,7.53838576696675,7.55529807649681,4171.25170720103,0.0,1.0
2022-06-29,8.885,8.89,8.87,8.87,6667,7.55104875249429,7.55529807649681,7.5383007804867,7.5383007804867,7844.77718812673,0.0,1.0
2022-06-30,8.86,8.86,8.84,8.86,10530,7.52980213248164,7.52980213248164,7.51280483647152,7.52980213248164,12390.2060583433,0.0,1.0
2022-07-01,8.8752,8.8752,8.86,8.861,9868,7.54272007744933,7.54272007744933,7.52980213248164,7.53065199728215,11611.2586309336,0.0,1.0
2022-07-05,8.88,8.88,8.85,8.87,10431,7.54679942849176,7.54679942849176,7.52130348447658,7.5383007804867,12273.7169415554,0.0,1.0
2022-07-06,8.825,8.85,8.82,8.849,25383,7.50005686446393,7.52130348447658,7.49580754046141,7.52045361967608,29867.1035497557,0.0,1.0
2022-07-07,8.85,8.87,8.85,8.8501,12569,7.52130348447658,7.5383007804867,7.52130348447658,7.52138847095663,14789.4112010747,0.0,1.0
2022-07-08,8.86,8.87,8.85,8.86,419246,7.52980213248164,7.5383007804867,7.52130348447658,7.52980213248164,493309.053099352,0.0,1.0
2022-07-11,8.85,8.88,8.85,8.88,9224,7.52130348447658,7.54679942849176,7.52130348447658,7.54679942849176,10853.49104294,0.0,1.0
2022-07-12,8.87,8.89,8.87,8.87,6690,7.5383007804867,7.55529807649681,7.5383007804867,7.5383007804867,7871.84031626936,0.0,1.0
2022-07-13,8.86,8.87,8.85,8.869,97247,7.52980213248164,7.5383007804867,7.52130348447658,7.53745091568619,114426.435760276,0.0,1.0
2022-07-14,8.84,8.86,8.8,8.8092,28793,7.51280483647152,7.52980213248164,7.47881024445129,7.48662900061594,33879.5064613369,0.0,1.0
2022-07-15,8.81,8.82,8.8,8.81,32236,7.50643085046773,7.51495120330595,7.49791049762952,7.50643085046773,37834.1139294321,0.0225,1.0
2022-07-18,8.82,8.82,8.8,8.8001,36051,7.51495120330595,7.51495120330595,7.49791049762952,7.4979957011579,42311.6280329432,0.0,1.0
2022-07-19,8.83,8.84,8.82,8.84,25002,7.52347155614416,7.53199190898238,7.51495120330595,7.53199190898238,29343.8552073353,0.0,1.0
2022-07-20,8.83,8.86,8.82,8.84,15052,7.52347155614416,7.54903261465881,7.51495120330595,7.53199190898238,17665.935068427,0.0,1.0
2022-07-21,8.89,8.9,8.87,8.87,16100,7.57459367317345,7.58311402601167,7.55755296749702,7.55755296749702,18895.9310790376,0.0,1.0
2022-07-22,8.895,8.91,8.88,8.9,40037,7.57885384959256,7.59163437884988,7.56607332033524,7.58311402601167,46989.8380503993,0.0,1.0
2022-07-25,8.845,8.8614,8.84,8.8614,21340,7.53625208540149,7.55022546405616,7.53199190898238,7.55022546405616,25045.9111320908,0.0,1.0
2022-07-26,8.85,8.88,8.85,8.87,23388,7.54051226182059,7.56607332033524,7.54051226182059,7.55755296749702,27449.5674581697,0.0,1.0
2022-07-27,8.895,8.91,8.86,8.87,106938,7.57885384959256,7.59163437884988,7.54903261465881,7.55755296749702,125508.886815536,0.0,1.0
2022-07-28,8.925,8.93,8.9,8.91,30828,7.60441490810721,7.60867508452631,7.58311402601167,7.59163437884988,36181.6002052529,0.0,1.0
2022-07-29,8.905,8.91,8.9,8.905,23049,7.58737420243078,7.59163437884988,7.58311402601167,7.58737420243078,27051.696611226,0.0,1.0
2022-08-01,8.91,8.91,8.89,8.8998,25823,7.59163437884988,7.59163437884988,7.57459367317345,7.58294361895491,30307.4303263347,0.0,1.0
2022-08-02,8.89,8.901,8.88,8.901,2403,7.57459367317345,7.58396606129549,7.56607332033524,7.58396606129549,2820.30573807003,0.0,1.0
2022-08-03,8.9472,8.95,8.91,8.9201,86433,7.62333009140805,7.62571579020274,7.59163437884988,7.60023993521648,101442.982046861,0.0,1.0
2022-08-04,8.9534,8.96,8.94,8.94,24817,7.62861271016774,7.63423614304096,7.61719543736453,7.61719543736453,29126.7280489737,0.0,1.0
2022-08-05,8.9,8.9039,8.88,8.881,72106,7.58311402601167,7.58643696361857,7.56607332033524,7.56692535561906,84627.9507071482,0.0,1.0
2022-08-08,8.95,8.96,8.94,8.94,4923,7.62571579020274,7.63423614304096,7.61719543736453,7.61719543736453,5777.92973304983,0.0,1.0
2022-08-09,8.93,8.95,8.93,8.95,3859,7.60867508452631,7.62571579020274,7.60867508452631,7.62571579020274,4529.15515739169,0.0,1.0
2022-08-10,8.99,9.01,8.98,8.9869,28625,7.65979720155561,7.67683790723204,7.65127684871739,7.65715589217576,33596.0265302765,0.0,1.0
2022-08-11,8.97,8.992,8.96,8.992,4797,7.64275649587918,7.66150127212325,7.63423614304096,7.66150127212325,5630.04853330083,0.0,1.0
2022-08-12,9.015,9.02,9.0,9.0,4095,7.68109808365115,7.68535826007025,7.66831755439382,7.66831755439382,4806.13899184217,0.0,1.0
2022-08-15,8.9899,9.0,8.98,9.0,10739,7.67922360602674,7.68785108335361,7.67076696983505,7.68785108335361,12571.9136533845,0.0229,1.0
2022-08-16,8.9799,8.9943,8.97,8.9943,21677,7.67068154926746,7.68298211100082,7.66222491307577,7.68298211100082,25376.7922771595,0.0,1.0
2022-08-17,8.97,8.98,8.95,8.95,3713,7.66222491307577,7.67076696983505,7.6451407995572,7.6451407995572,4346.72831688394,0.0,1.0
2022-08-18,9.0,9.01,8.99,8.9901,28387,7.68785108335361,7.69639314011289,7.67930902659433,7.67939444716192,33232.0432888188,0.0,1.0
2022-08-19,8.955,8.96,8.94,8.95,20633,7.64941182793685,7.65368285631649,7.63659874279792,7.6451407995572,24154.6041912917,0.0,1.0
2022-08-22,8.94,8.979,8.94,8.97,31888,7.63659874279792,7.66991276415912,7.63659874279792,7.66222491307577,37330.5878181511,0.0,1.0
2022-08-23,8.9699,8.9699,8.955,8.96,28679,7.66213949250818,7.66213949250818,7.64941182793685,7.65368285631649,33573.881335824,0.0,1.0
2022-08-24,8.94,8.96,8.81,8.81,49125,7.63659874279792,7.65368285631649,7.52555200492726,7.52555200492726,57509.5686956433,0.0,1.0
2022-08-25,8.985,8.985,8.95,8.96,10394,7.67503799821469,7.67503799821469,7.6451407995572,7.65368285631649,12168.0296594914,0.0,1.0
2022-08-26,8.925,8.94,8.92,8.93,11673,7.623785657659,7.63659874279792,7.61951462927936,7.62805668603864,13665.3271325037,0.0,1.0
2022-08-29,8.915,8.92,8.91,8.92,9108,7.61524360089972,7.61951462927936,7.61097257252008,7.61951462927936,10662.537438777,0.0,1.0
2022-08-30,8.92,8.92,8.9,8.91,24346,7.61951462927936,7.61951462927936,7.60243051576079,7.61097257252008,28501.3325081757,0.0,1.0
2022-08-31,8.87,8.91,8.87,8.9,31769,7.57680434548295,7.61097257252008,7.57680434548295,7.60243051576079,37191.277107214,0.0,1.0
2022-09-01,8.865,8.87,8.76,8.76,32549,7.57253331710331,7.57680434548295,7.48284172113085,7.48284172113085,38104.4061368853,0.0,1.0
2022-09-02,8.915,8.94,8.86,8.86,35174,7.61524360089972,7.63659874279792,7.56826228872367,7.56826228872367,41177.4365252021,0.0,1.0
2022-09-06,8.88,8.91,8.87,8.91,27015,7.58534640224223,7.61097257252008,7.57680434548295,7.61097257252008,31625.8727391919,0.0,1.0
2022-09-07,8.94,8.96,8.92,8.929,21896,7.63659874279792,7.65368285631649,7.61951462927936,7.62720248036271,25633.1708124133,0.0,1.0
2022-09-08,8.93,8.94,8.91,8.92,46916,7.62805668603864,7.63659874279792,7.61097257252008,7.61951462927936,54923.5404564845,0.0,1.0
2022-09-09,8.9284,8.95,8.92,8.9263,56768,7.62668995695716,7.6451407995572,7.61951462927936,7.62489612503771,66457.0625081786,0.0,1.0
2022-09-12,8.92,8.94,8.92,8.935,6916,7.61951462927936,7.63659874279792,7.61951462927936,7.63232771441828,8096.41072975203,0.0,1.0
2022-09-13,8.905,8.92,8.8818,8.9,51865,7.60670154414044,7.61951462927936,7.5868839724589,7.60243051576079,60717.2270819244,0.0,1.0
2022-09-14,8.88,8.89,8.88,8.88,5667,7.58534640224223,7.59388845900151,7.58534640224223,7.58534640224223,6634.23360403482,0.0,1.0
2022-09-15,8.82,8.85,8.8,8.8,12297,7.55946397026161,7.58517643274549,7.54232232860569,7.54232232860569,14347.5172878225,0.0297,1.0
2022-09-16,8.84,8.86,8.81,8.829,200483,7.57660561191753,7.59374725357345,7.55089314943365,7.56717770900677,233913.418591081,0.0,1.0
2022-09-19,8.8,8.83,8.8,8.81,23380,7.54232232860569,7.56803479108957,7.54232232860569,7.55089314943365,27278.6008123356,0.0,1.0
2022-09-20,8.8051,8.82,8.79,8.805,18710,7.54669344722795,7.55946397026161,7.53375150777773,7.54660773901967,21829.8811462275,0.0,1.0
2022-09-21,8.81,8.82,8.7801,8.79,46353,7.55089314943365,7.55946397026161,7.52526639515804,7.53375150777773,54082.3346216506,0.0,1.0
2022-09-22,8.765,8.8,8.75,8.8,25432,7.51232445570782,7.54232232860569,7.49946822446588,7.54232232860569,29672.7705671223,0.0,1.0
2022-09-23,8.7499,8.77,8.74,8.76,26184,7.4993825162576,7.5166098661218,7.49089740363792,7.50803904529384,30550.1661107868,0.0,1.0
2022-09-26,8.7,8.73,8.6801,8.73,91535,7.45661412032608,7.48232658280996,7.43955818687843,7.48232658280996,106798.405703898,0.0,1.0
2022-09-27,8.705,8.73,8.7,8.7199,184555,7.46089953074006,7.48232658280996,7.45661412032608,7.47367005377372,215329.434256655,0.0,1.0
2022-09-28,8.7489,8.77,8.68,8.77,136307,7.49852543417481,7.5166098661218,7.43947247867015,7.5166098661218,159036.109534946,0.0,1.0
2022-09-29,8.63,8.64,8.61,8.64,51580,7.39661837453035,7.40518919535831,7.37947673287443,7.40518919535831,60180.9336997549,0.0,1.0
2022-09-30,8.635,8.68,8.635,8.67,65054,7.40090378494433,7.43947247867015,7.40090378494433,7.43090165784219,75901.7150233396,0.0,1.0
2022-10-03,8.71,8.71,8.63,8.63,49192,7.46518494115404,7.46518494115404,7.39661837453035,7.39661837453035,57394.7361488628,0.0,1.0
2022-10-04,8.725,8.742,8.68,8.68,91253,7.47804117239598,7.49261156780351,7.43947247867015,7.43947247867015,106469.382375024,0.0,1.0
2022-10-05,8.67,8.69,8.65,8.67,104923,7.43090165784219,7.44804329949812,7.41376001618627,7.43090165784219,122418.84657967,0.0,1.0
2022-10-06,8.6801,8.71,8.66,8.67,21669,7.43955818687843,7.46518494115404,7.42233083701423,7.43090165784219,25282.2926006202,0.0,1.0
2022-10-07,8.655,8.69,8.65,8.69,54399,7.41804542660025,7.44804329949812,7.41376001618627,7.44804329949812,63470.0002391037,0.0,1.0
2022-10-10,8.67,8.673,8.64,8.673,54804,7.43090165784219,7.43347290409058,7.40518919535831,7.43347290409058,63942.5337433379,0.0,1.0
2022-10-11,8.6551,8.69,8.65,8.68,15623,7.41813113480853,7.44804329949812,7.41376001618627,7.43947247867015,18228.1257695089,0.0,1.0
2022-10-12,8.6551,8.67,8.59,8.59,30866,7.41813113480853,7.43090165784219,7.36233509121851,7.36233509121851,36012.8867696129,0.0,1.0
2022-10-13,8.6452,8.66,8.61,8.63,35507,7.40964602218885,7.42233083701423,7.37947673287443,7.39661837453035,41427.7707033191,0.0,1.0
2022-10-14,8.6,8.63,8.58,8.63,21371,7.3943042529068,7.42009833750996,7.37710819650469,7.42009833750996,24855.6988884721,0.0273,1.0
2022-10-17,8.64,8.64,8.62,8.63,22275,7.42869636571102,7.42869636571102,7.41150030930891,7.42009833750996,25907.1027439388,0.0,1.0
2022-10-18,8.625,8.64,8.61,8.63,19168,7.41579932340944,7.42869636571102,7.40290228110785,7.42009833750996,22293.4835194531,0.0,1.0
2022-10-19,8.615,8.6221,8.59,8.59,19716,7.40720129520838,7.41330589523113,7.38570622470575,7.38570622470575,22930.8389539617,0.0,1.0
2022-10-20,8.615,8.66,8.57,8.57,83677,7.40720129520838,7.44589242211313,7.36851016830364,7.36851016830364,97321.1509003172,0.0,1.0
2022-10-21,8.6649,8.67,8.63,8.635,58166,7.45010545593164,7.45449045031418,7.42009833750996,7.42439735161049,67650.3945321636,0.0,1.0
2022-10-24,8.645,8.67,8.6315,8.64,179796,7.43299537981154,7.45449045031418,7.42138804174012,7.42869636571102,209113.061501649,0.0,1.0
2022-10-25,8.67,8.7,8.65,8.7,127627,7.45449045031418,7.48028453491734,7.43729439391207,7.48028453491734,148437.52197085,0.0,1.0
2022-10-26,8.66,8.68,8.65,8.6688,40965,7.44589242211313,7.46308847851523,7.43729439391207,7.45345868693005,47644.6448442403,0.0,1.0
2022-10-27,8.68,8.71,8.6601,8.71,23525,7.46308847851523,7.4888825631184,7.44597840239514,7.4888825631184,27360.9244467412,0.0,1.0
2022-10-28,8.6551,8.68,8.65,8.66,15730,7.44167938829461,7.46308847851523,7.43729439391207,7.44589242211313,18294.8923080654,0.0,1.0
2022-10-31,8.63,8.65,8.62,8.64,188405,7.42009833750996,7.43729439391207,7.41150030930891,7.42869636571102,219125.822333189,0.0,1.0
2022-11-01,8.65,8.67,8.63,8.64,38991,7.43729439391207,7.45449045031418,7.42009833750996,7.42869636571102,45348.7696111748,0.0,1.0
2022-11-02,8.65,8.69,8.62,8.6665,83136,7.43729439391207,7.47168650671629,7.41150030930891,7.45148114044381,96691.9368673444,0.0,1.0
2022-11-03,8.635,8.67,8.59,8.6204,134198,7.42439735161049,7.45449045031418,7.38570622470575,7.41184423043695,156079.971898141,0.0,1.0
2022-11-04,8.6502,8.66,8.64,8.64,140755,7.43746635447609,7.44589242211313,7.42869636571102,7.42869636571102,163706.139022362,0.0,1.0
2022-11-07,8.645,8.66,8.62,8.65,24921,7.43299537981154,7.44589242211313,7.41150030930891,7.43729439391207,28984.5525244309,0.0,1.0
2022-11-08,8.66,8.69,8.65,8.69,39262,7.44589242211313,7.47168650671629,7.43729439391207,7.47168650671629,45663.9581563423,0.0,1.0
2022-11-09,8.66,8.6699,8.61,8.6642,54188,7.44589242211313,7.45440447003217,7.40290228110785,7.44950359395757,63023.7523451652,0.0,1.0
2022-11-10,8.765,8.7799,8.73,8.73,31957,7.5361717182242,7.54898278024377,7.50607861952051,7.50607861952051,37167.8241251651,0.0,1.0
2022-11-11,8.735,8.74,8.7,8.7201,59764,7.51037763362103,7.51467664772156,7.48028453491734,7.49756657160146,69508.9601970262,0.0,1.0
2022-11-14,8.72,8.74,8.71,8.72,45384,7.49748059131945,7.51467664772156,7.4888825631184,7.49748059131945,52784.1953279874,0.0,1.0
2022-11-15,8.725,8.73,8.72,8.73,13684,7.53041103932949,7.53472646112853,7.52609561753045,7.53472646112853,15854.7653476603,0.0333,1.0
2022-11-16,8.735,8.735,8.71,8.71,14565,7.53904188292758,7.53904188292758,7.51746477393236,7.51746477393236,16875.5230406805,0.0,1.0
2022-11-17,8.715,8.72,8.68,8.69,15026,7.5217801957314,7.52609561753045,7.49157224313811,7.50020308673619,17409.6539106946,0.0,1.0
2022-11-18,8.72,8.75,8.7001,8.72,37220,7.52609561753045,7.5519881483247,7.50892023877026,7.52609561753045,43124.4056006955,0.0,1.0
2022-11-21,8.71,8.75,8.69,8.71,185968,7.51746477393236,7.5519881483247,7.50020308673619,7.51746477393236,215469.088144819,0.0,1.0
2022-11-22,8.7251,8.77,8.685,8.77,145426,7.53049734776547,7.56924983552087,7.49588766493715,7.56924983552087,168495.696101202,0.0,1.0
2022-11-23,8.77,8.79,8.73,8.74,12563,7.56924983552087,7.58651152271704,7.53472646112853,7.54335730472662,14555.9351843508,0.0,1.0
2022-11-25,8.75,8.762,8.74,8.74,4332,7.5519881483247,7.56234516064241,7.54335730472662,7.54335730472662,5019.20808872147,0.0,1.0
2022-11-28,8.7501,8.77,8.74,8.7573,11548,7.55207445676068,7.56924983552087,7.54335730472662,7.55828866415131,13379.9203620858,0.0,1.0
2022-11-29,8.745,8.77,8.73,8.77,15807,7.54767272652566,7.56924983552087,7.53472646112853,7.56924983552087,18314.5480744276,0.0,1.0
2022-11-30,8.785,8.79,8.74,8.77,6649,7.582196100918,7.58651152271704,7.54335730472662,7.56924983552087,7703.76606230587,0.0,1.0
2022-12-01,8.815,8.82,8.79,8.79,22041,7.60808863171226,7.6124040535113,7.58651152271704,7.58651152271704,25537.4804901916,0.0,1.0
2022-12-02,8.8151,8.819,8.77,8.785,14493,7.60817494014824,7.61154096915149,7.56924983552087,7.582196100918,16792.1012995938,0.0,1.0
2022-12-05,8.775,8.79,8.77,8.78,6892,7.57356525731992,7.58651152271704,7.56924983552087,7.57788067911896,7985.31443847376,0.0,1.0
2022-12-06,8.805,8.8179,8.8,8.8,10335,7.59945778811417,7.6105915763557,7.59514236631513,7.59514236631513,11974.495751832,0.0,1.0
2022-12-07,8.825,8.83,8.81,8.8299,8128,7.61671947531034,7.62103489710939,7.60377320991322,7.62094858867341,9417.38766046355,0.0,1.0
2022-12-08,8.79,8.7999,8.78,8.79,8332,7.58651152271704,7.59505605787915,7.57788067911896,7.58651152271704,9653.74926020944,0.0,1.0
2022-12-09,8.805,8.82,8.79,8.8,38423,7.59945778811417,7.6124040535113,7.58651152271704,7.59514236631513,44518.2438580205,0.0,1.0
2022-12-12,8.795,8.82,8.79,8.82,91881,7.59082694451609,7.6124040535113,7.58651152271704,7.6124040535113,106456.569344371,0.0,1.0
2022-12-13,8.835,8.86,8.83,8.85,11659,7.62535031890843,7.64692742790364,7.62103489710939,7.63829658430556,13508.5288795945,0.0,1.0
2022-12-14,8.805,8.8592,8.78,8.8592,7851,7.59945778811417,7.6462369604158,7.57788067911896,7.6462369604158,9096.44568433801,0.0,1.0
2022-12-15,8.835,8.85,8.82,8.82,15196,7.64615065197982,7.65913223203411,7.63316907192552,7.63316907192552,17558.725443794,0.0241,1.0
2022-12-16,8.7952,8.82,8.78,8.795,22311,7.61170619290242,7.63316907192552,7.59855152511407,7.61153310516836,25779.9896931092,0.0,1.0
2022-12-19,8.785,8.81,8.77,8.7975,23593,7.6028787184655,7.62451468522266,7.5898971384112,7.61369670184408,27261.3193863801,0.0,1.0
2022-12-20,8.78,8.79,8.77,8.79,32503,7.59855152511407,7.60720591181693,7.5898971384112,7.60720591181693,37556.6763029505,0.0,1.0
2022-12-21,8.805,8.83,8.79,8.79,71623,7.62018749187123,7.64182345862838,7.60720591181693,7.60720591181693,82759.1861319332,0.0,1.0
2022-12-22,8.805,8.82,8.8,8.805,18555,7.62018749187123,7.63316907192552,7.6158602985198,7.62018749187123,21439.9941175044,0.0,1.0
2022-12-23,8.79,8.81,8.78,8.79,17675,7.60720591181693,7.62451468522266,7.59855152511407,7.60720591181693,20423.1687430283,0.0,1.0
2022-12-27,8.77,8.79,8.77,8.77,24868,7.5898971384112,7.60720591181693,7.5898971384112,7.5898971384112,28734.5606959903,0.0,1.0
2022-12-28,8.79,8.82,8.78,8.82,44835,7.60720591181693,7.63316907192552,7.59855152511407,7.63316907192552,51806.0973461769,0.0,1.0
2022-12-29,8.7899,8.79,8.77,8.79,2711,7.63844824781427,7.63853514810036,7.62115509088057,7.63853514810036,3119.66751975033,0.0362,1.0
2022-12-30,8.7502,8.76,8.72,8.7363,22987,7.60394883423297,7.61246506227067,7.57770494783108,7.59186969446521,26452.1568707122,0.0,1.0
2023-01-03,8.78,8.78,8.75,8.78,20945,7.62984511949047,7.62984511949047,7.60377503366077,7.62984511949047,24102.3372191703,0.0,1.0
2023-01-04,8.78,8.794,8.77,8.794,14050,7.62984511949047,7.64201115954433,7.62115509088057,7.64201115954433,16167.955976574,0.0,1.0
2023-01-05,8.76,8.77,8.75,8.76,3166,7.61246506227067,7.62115509088057,7.60377503366077,7.61246506227067,3643.25612966785,0.0,1.0
2023-01-06,8.815,8.815,8.75,8.75,31711,7.66026021962511,7.66026021962511,7.60377503366077,7.60377503366077,36491.2492507572,0.0,1.0
2023-01-09,8.805,8.83,8.805,8.83,22154,7.65157019101521,7.67329526253996,7.65157019101521,7.67329526253996,25493.586954094,0.0,1.0
2023-01-10,8.81,8.82,8.78,8.8,55512,7.65591520532016,7.66460523393006,7.62984511949047,7.64722517671026,63880.1118983329,0.0,1.0
2023-01-11,8.815,8.82,8.8,8.82,12029,7.66026021962511,7.66460523393006,7.64722517671026,7.66460523393006,13842.3019531821,0.0,1.0
2023-01-12,8.835,8.835,8.82,8.82,23659,7.67764027684491,7.67764027684491,7.66460523393006,7.66460523393006,27225.4569715135,0.0,1.0
2023-01-13,8.8199,8.84,8.81,8.81,10205,7.66451833364396,7.68198529114986,7.65591520532016,7.65591520532016,11743.3445367216,0.0,1.0
2023-01-17,8.835,8.84,8.83,8.83,12397,7.68928491518217,7.69363651954843,7.68493331081591,7.68493331081591,14244.1717543516,0.0134,1.0
2023-01-18,8.8748,8.9,8.86,8.9,22749,7.7239236859376,7.74585577194356,7.71104293701347,7.74585577194356,26138.6354149992,0.0,1.0
2023-01-19,8.84,8.85,8.83,8.85,6740,7.69363651954843,7.70233972828095,7.68493331081591,7.70233972828095,7744.27019636445,0.0,1.0
2023-01-20,8.84,8.85,8.83,8.85,87701,7.69363651954843,7.70233972828095,7.68493331081591,7.70233972828095,100768.581675276,0.0,1.0
2023-01-23,8.83,8.85,8.83,8.845,115250,7.68493331081591,7.70233972828095,7.68493331081591,7.69798812391469,132422.424351781,0.0,1.0
2023-01-24,8.88,8.88,8.86,8.8788,27796,7.72844935447852,7.72844935447852,7.71104293701347,7.72740496943061,31937.64605017,0.0,1.0
2023-01-25,8.85,8.8699,8.84,8.86,21267,7.70233972828095,7.71965911365867,7.69363651954843,7.71104293701347,24435.8151730093,0.0,1.0
2023-01-26,8.86,8.86,8.84,8.855,22448,7.71104293701347,7.71104293701347,7.69363651954843,7.70669133264721,25792.7859596423,0.0,1.0
2023-01-27,8.87,8.89,8.87,8.875,10717,7.71974614574599,7.73715256321104,7.71974614574599,7.72409775011225,12313.8492128246,0.0,1.0
2023-01-30,8.865,8.88,8.86,8.8759,3146,7.71539454137973,7.72844935447852,7.71104293701347,7.72488103889818,3614.75875931195,0.0,1.0
2023-01-31,8.9,8.9,8.88,8.88,15507,7.74585577194356,7.74585577194356,7.72844935447852,7.72844935447852,17817.5664592023,0.0,1.0
2023-02-01,8.905,8.905,8.8599,8.89,15820,7.75020737630982,7.75020737630982,7.71095590492615,7.73715256321104,18177.203932713,0.0,1.0
2023-02-02,8.915,8.93,8.91,8.93,102625,7.75891058504234,7.77196539814112,7.75455898067608,7.77196539814112,117916.280252508,0.0,1.0
2023-02-03,8.885,8.91,8.87,8.91,126562,7.73280095884478,7.75455898067608,7.71974614574599,7.75455898067608,145419.929464729,0.0,1.0
2023-02-06,8.902,8.9115,8.902,8.905,2806,7.74759641369006,7.75586446198596,7.74759641369006,7.75020737630982,3224.09824495529,0.0,1.0
2023-02-07,8.93,8.93,8.9,8.93,201272,7.77196539814112,7.77196539814112,7.74585577194356,7.77196539814112,231261.832487042,0.0,1.0
2023-02-08,8.94,8.95,8.9,8.93,50763,7.78066860687364,7.78937181560616,7.74585577194356,7.77196539814112,58326.7637949627,0.0,1.0
2023-02-09,8.91,8.94,8.89,8.93,28271,7.75455898067608,7.78066860687364,7.73715256321104,7.77196539814112,32483.4217687566,0.0,1.0
2023-02-10,8.915,8.94,8.915,8.93,3520,7.75891058504234,7.78066860687364,7.75891058504234,7.77196539814112,4044.48532510428,0.0,1.0
2023-02-13,8.91,8.91,8.87,8.87,42206,7.75455898067608,7.75455898067608,7.71974614574599,7.71974614574599,48494.7578498157,0.0,1.0
2023-02-14,8.877,8.877,8.86,8.87,9479,7.72583839185876,7.72583839185876,7.71104293701347,7.71974614574599,10891.3853399612,0.0,1.0
2023-02-15,8.81,8.8599,8.81,8.8599,6333,7.70268785663025,7.74631602054011,7.70268785663025,7.74631602054011,7243.41048715539,0.0404,1.0
2023-02-16,8.845,8.86,8.82,8.82,6729,7.7332887732003,7.74640345173031,7.71143097565027,7.71143097565027,7696.33809696329,0.0,1.0
2023-02-17,8.855,8.86,8.83,8.86,13850,7.74203189222031,7.74640345173031,7.72017409467028,7.74640345173031,15841.0287773728,0.0,1.0
2023-02-21,8.8111,8.83,8.8,8.83,19048,7.70364959972246,7.72017409467028,7.69394473761024,7.72017409467028,21786.2755343969,0.0,1.0
2023-02-22,8.84,8.86,8.83,8.86,17035,7.72891721369029,7.74640345173031,7.72017409467028,7.74640345173031,19483.8935178733,0.0,1.0
2023-02-23,8.84,8.86,8.84,8.8409,3059,7.72891721369029,7.74640345173031,7.72891721369029,7.72970409440209,3498.75141010711,0.0,1.0
2023-02-24,8.825,8.84,8.78,8.8,53702,7.71580253516027,7.72891721369029,7.67645849957022,7.69394473761024,61422.0164189513,0.0,1.0
2023-02-27,8.8353,8.8443,8.82,8.84,9949,7.72480794775088,7.73267675486889,7.71143097565027,7.72891721369029,11379.2343181287,0.0,1.0
2023-02-28,8.8303,8.85,8.81,8.81,13340,7.72043638824088,7.7376603327103,7.70268785663025,7.70268785663025,15257.7129162566,0.0,1.0
2023-03-01,8.8253,8.83,8.7901,8.81,23108,7.71606482873087,7.72017409467028,7.68528904978043,7.70268785663025,26429.9272915185,0.0,1.0
2023-03-02,8.84,8.86,8.81,8.8277,18887,7.72891721369029,7.74640345173031,7.70268785663025,7.71816317729567,21602.1307233387,0.0,1.0
2023-03-03,8.84,8.86,8.82,8.86,158569,7.72891721369029,7.74640345173031,7.71143097565027,7.74640345173031,181364.338786948,0.0,1.0
2023-03-06,8.8252,8.85,8.82,8.82,24164,7.71597739754067,7.7376603327103,7.71143097565027,7.71143097565027,27637.7342510063,0.0,1.0
2023-03-07,8.83,8.84,8.82,8.8301,13647,7.72017409467028,7.72891721369029,7.71143097565027,7.72026152586048,15608.8461895167,0.0,1.0
2023-03-08,8.83,8.85,8.82,8.83,46513,7.72017409467028,7.7376603327103,7.71143097565027,7.72017409467028,53199.5502903929,0.0,1.0
2023-03-09,8.855,8.86,8.84,8.86,16921,7.74203189222031,7.74640345173031,7.72891721369029,7.74640345173031,19353.505266565,0.0,1.0
2023-03-10,8.875,8.89,8.86,8.89,20383,7.75951813026033,7.77263280879035,7.74640345173031,7.77263280879035,23313.190582613,0.0,1.0
2023-03-13,8.8151,8.91,8.8151,8.87,51138,7.70714684733046,7.79011904683037,7.70714684733046,7.75514657075032,58489.4245211041,0.0,1.0
2023-03-14,8.83,8.84,8.76,8.8101,33192,7.72017409467028,7.72891721369029,7.6589722615302,7.70277528782045,37963.5687493544,0.0,1.0
2023-03-15,8.8,8.8199,8.74,8.8199,19086,7.72673143393529,7.74420438342793,7.67404917415845,7.74420438342793,21737.1085608521,0.0375,1.0
2023-03-16,8.76,8.76,8.68,8.71,13456,7.6916099274174,7.6916099274174,7.62136691438162,7.64770804427004,15325.0829296252,0.0,1.0
2023-03-17,8.8047,8.84,8.79,8.8103,27056,7.73085821095114,7.76185294045317,7.71795105730581,7.73577522186364,30814.1679357862,0.0,1.0
2023-03-20,8.732,8.8,8.72,8.78,18276,7.66702487285488,7.72673143393529,7.65648842089951,7.70917068067634,20814.5968803381,0.0,1.0
2023-03-21,8.78,8.78,8.73,8.74,8954,7.70917068067634,7.70917068067634,7.66526879752898,7.67404917415845,10197.7402312622,0.0,1.0
2023-03-22,8.7947,8.809,8.71,8.73,14806,7.72207783432167,7.73463377290181,7.64770804427004,7.66526879752898,16862.6023971485,0.0,1.0
2023-03-23,8.71,8.8,8.71,8.7997,19569,7.64770804427004,7.72673143393529,7.64770804427004,7.7264680226364,22287.1988592327,0.0,1.0
2023-03-24,8.73,8.7999,8.73,8.7701,20750,7.66526879752898,7.72664363016899,7.66526879752898,7.70047810781316,23632.2436674883,0.0,1.0
2023-03-27,8.72,8.76,8.71,8.71,17649,7.65648842089951,7.6916099274174,7.64770804427004,7.64770804427004,20100.5045054217,0.0,1.0
2023-03-28,8.7349,8.79,8.7349,8.77,27814,7.66957118207742,7.71795105730581,7.66957118207742,7.70039030404687,31677.4566442178,0.0,1.0
2023-03-29,8.74,8.775,8.71,8.73,21575,7.67404917415845,7.70478049236161,7.64770804427004,7.66526879752898,24571.8388976415,0.0,1.0
2023-03-30,8.7549,8.78,8.72,8.77,14647,7.68713193533637,7.70917068067634,7.65648842089951,7.70039030404687,16681.5167709735,0.0,1.0
2023-03-31,8.7802,8.7802,8.73,8.73,19717,7.70934628820893,7.70934628820893,7.66526879752898,7.66526879752898,22455.7565490056,0.0,1.0
2023-04-03,8.8003,8.81,8.77,8.77,10540,7.72699484523417,7.73551181056476,7.70039030404687,7.70039030404687,12004.0408797748,0.0,1.0
2023-04-04,8.83,8.84,8.78,8.78,34323,7.7530725638237,7.76185294045317,7.70917068067634,7.70917068067634,39090.5782842989,0.0,1.0
2023-04-05,8.835,8.86,8.82,8.82,9116,7.75746275213844,7.77941369371212,7.74429218719423,7.74429218719423,10382.242567365,0.0,1.0
2023-04-06,8.8,8.85,8.781,8.85,20189,7.72673143393529,7.77063331708264,7.71004871833929,7.77063331708264,22993.3189109842,0.0,1.0
2023-04-10,8.835,8.84,8.78,8.81,43451,7.75746275213844,7.76185294045317,7.70917068067634,7.73551181056476,49486.4876913751,0.0,1.0
2023-04-11,8.8301,8.8506,8.82,8.85,56998,7.75316036759,7.77116013968041,7.74429218719423,7.77063331708264,64915.2108221445,0.0,1.0
2023-04-12,8.8499,8.87,8.8499,8.87,16706,7.77054551331635,7.78819407034159,7.77054551331635,7.78819407034159,19026.518684774,0.0,1.0
2023-04-13,8.8698,8.88,8.83,8.83,3293,7.788018462809,7.79697444697106,7.7530725638237,7.7530725638237,3750.40859744766,0.0,1.0
2023-04-14,8.86,8.89,8.83,8.85,16455,7.77941369371212,7.80575482360053,7.7530725638237,7.77063331708264,18740.6539541455,0.0,1.0
2023-04-17,8.82,8.82,8.76,8.82,14471,7.74429218719423,7.74429218719423,7.6916099274174,7.74429218719423,16481.0697885409,0.0,1.0
2023-04-18,8.8,8.82,8.78,8.79,8279,7.76185294045317,7.77949351531784,7.7442123655885,7.75303265302084,9386.31542737608,0.04,1.0
2023-04-19,8.8,8.82,8.78,8.78,12880,7.76185294045317,7.77949351531784,7.7442123655885,7.7442123655885,14602.6987202082,0.0,1.0
2023-04-20,8.808,8.83,8.8,8.825,7700,7.76890917039904,7.78831380275017,7.76185294045317,7.783903659034,8729.87423490709,0.0,1.0
2023-04-21,8.8148,8.84,8.8,8.82,16597,7.77490696585302,7.7971340901825,7.76185294045317,7.77949351531784,18816.847100877,0.0,1.0
2023-04-24,8.8248,8.85,8.8,8.8362,276237,7.78372725328536,7.80595437761484,7.76185294045317,7.79378238095822,313183.671302342,0.0,1.0
2023-04-25,8.84,8.8499,8.83,8.8301,5937,7.7971340901825,7.80586617474051,7.78831380275017,7.78840200562449,6731.07316008356,0.0,1.0
2023-04-26,8.8164,8.85,8.81,8.85,78738,7.7763182118422,7.80595437761484,7.7706732278855,7.80595437761484,89269.1996763785,0.0,1.0
2023-04-27,8.795,8.8299,8.78,8.8299,7337,7.757442796737,7.78822559987585,7.7442123655885,7.78822559987585,8318.32302097576,0.0,1.0
2023-04-28,8.81,8.84,8.81,8.84,7193,7.7706732278855,7.7971340901825,7.7706732278855,7.7971340901825,8155.063035284,0.0,1.0
2023-05-01,8.81,8.83,8.8,8.8,13731,7.7706732278855,7.78831380275017,7.76185294045317,7.76185294045317,15567.5198856506,0.0,1.0
2023-05-02,8.8549,8.87,8.79,8.79,180318,7.81027631845668,7.8235949524795,7.75303265302084,7.75303265302084,204435.514583114,0.0,1.0
2023-05-03,8.84,8.89,8.84,8.89,456,7.7971340901825,7.84123552734417,7.7971340901825,7.84123552734417,516.989954690602,0.0,1.0
2023-05-04,8.8348,8.86,8.81,8.86,12580,7.79254754071769,7.81477466504717,7.7706732278855,7.81477466504717,14262.573750017,0.0,1.0
2023-05-05,8.8299,8.84,8.8,8.82,21716,7.78822559987585,7.7971340901825,7.76185294045317,7.77949351531784,24620.5128422393,0.0,1.0
2023-05-08,8.8148,8.83,8.79,8.8,29052,7.77490696585302,7.78831380275017,7.75303265302084,7.76185294045317,32937.7021133144,0.0,1.0
2023-05-09,8.835,8.8524,8.81,8.81,9246,7.79272394646634,7.8080712465986,7.7706732278855,7.7706732278855,10482.6515812923,0.0,1.0
2023-05-10,8.84,8.89,8.84,8.89,37636,7.7971340901825,7.84123552734417,7.7971340901825,7.84123552734417,42669.8112603849,0.0,1.0
2023-05-11,8.8645,8.88,8.85,8.8734,5892,7.81874379439172,7.83241523991184,7.80595437761484,7.8265938502065,6680.05441455488,0.0,1.0
2023-05-12,8.8101,8.86,8.81,8.82,11456,7.77076143075983,7.81477466504717,7.7706732278855,7.77949351531784,12988.2388617007,0.0,1.0
2023-05-15,8.84,8.86,8.81,8.86,38078,7.7971340901825,7.81477466504717,7.7706732278855,7.81477466504717,43170.9287164666,0.0,1.0
2023-05-16,8.77,8.81,8.76,8.79,22969,7.77084963363415,7.80629250539531,7.76198891569386,7.78857106951473,25922.2787078682,0.0402,1.0
2023-05-17,8.77,8.82,8.76,8.784,49738,7.77084963363415,7.8151532233356,7.76198891569386,7.78325463875056,56133.148956069,0.0,1.0
2023-05-18,8.765,8.8,8.74,8.79,44463,7.76641927466401,7.79743178745502,7.74426747981328,7.78857106951473,50179.9067520547,0.0,1.0
2023-05-19,8.75,8.81,8.75,8.8,10537,7.75312819775357,7.80629250539531,7.75312819775357,7.79743178745502,11891.8129106538,0.0,1.0
2023-05-22,8.7652,8.7993,8.73,8.7993,87803,7.76659648902281,7.7968115371992,7.73540676187299,7.7968115371992,99092.421846269,0.0,1.0
2023-05-23,8.7654,8.7799,8.76,8.76,38303,7.76677370338162,7.77962174439504,7.76198891569386,7.76198891569386,43227.8741498313,0.0,1.0
2023-05-24,8.7801,8.8,8.75,8.8,99745,7.77979895875384,7.79743178745502,7.75312819775357,7.79743178745502,112569.885050125,0.0,1.0
2023-05-25,8.7452,8.7835,8.7,8.7835,25379,7.74887505314223,7.78281160285354,7.70882460805212,7.78281160285354,28642.148605816,0.0,1.0
2023-05-26,8.77,8.7799,8.76,8.77,27088,7.77084963363415,7.77962174439504,7.76198891569386,7.77084963363415,30570.8862222445,0.0,1.0
2023-05-30,8.8004,8.88,8.75,8.78,20765,7.79778621617263,7.86831753097734,7.75312819775357,7.77971035157444,23434.8956144753,0.0,1.0
2023-05-31,8.7853,8.8,8.77,8.78,27150,7.78440653208279,7.79743178745502,7.77084963363415,7.77971035157444,30640.8579789552,0.0,1.0
2023-06-01,8.81,8.8239,8.78,8.8239,54746,7.80629250539531,7.81860890333231,7.77971035157444,7.81860890333231,61785.0611755389,0.0,1.0
2023-06-02,8.8,8.82,8.77,8.82,42791,7.79743178745502,7.8151532233356,7.77084963363415,7.8151532233356,48292.9264743084,0.0,1.0
2023-06-05,8.86,8.88,8.81,8.85,26863,7.85059609509676,7.86831753097734,7.80629250539531,7.84173537715647,30316.956459988,0.0,1.0
2023-06-06,8.8153,8.84,8.8153,8.83,60805,7.81098868590366,7.83287465921618,7.81098868590366,7.82401394127589,68623.1075289271,0.0,1.0
2023-06-07,8.8,8.84,8.78,8.81,173605,7.79743178745502,7.83287465921618,7.77971035157444,7.80629250539531,195926.561673537,0.0,1.0
2023-06-08,8.835,8.85,8.79,8.79,3347,7.82844430024604,7.84173537715647,7.78857106951473,7.78857106951473,3777.3462856561,0.0,1.0
2023-06-09,8.8202,8.8351,8.81,8.8351,21584,7.81533043769441,7.82853290742544,7.80629250539531,7.82853290742544,24359.1999490891,0.0,1.0
2023-06-12,8.875,8.89,8.84,8.875,21813,7.86388717200719,7.87717824891763,7.83287465921618,7.86388717200719,24617.6440182302,0.0,1.0
2023-06-13,8.79,8.8472,8.79,8.8472,26039,7.78857106951473,7.83925437613319,7.78857106951473,7.83925437613319,29387.0092417685,0.0,1.0
2023-06-14,8.81,8.98,8.81,8.98,10297,7.80629250539531,7.95692471038024,7.80629250539531,7.95692471038024,11620.9544975802,0.0,1.0
2023-06-15,8.77,8.7901,8.76,8.79,179631,7.81311525820934,7.8310221700326,7.80420634685448,7.83093308091905,201630.69632753,0.0477,1.0
2023-06-16,8.7752,8.94,8.77,8.94,125936,7.81774789211386,7.9645667512419,7.81311525820934,7.9645667512419,141359.583661528,0.0,1.0
2023-06-20,8.765,8.77,8.76,8.76,32965,7.80866080253191,7.81311525820934,7.80420634685448,7.80420634685448,37002.2763578505,0.0,1.0
2023-06-21,8.71,9.26,8.62,8.93,96734,7.7596617900802,8.24965191459731,7.67948158788648,7.95565783988704,108581.167941766,0.0,1.0
2023-06-22,8.79,8.84,8.78,8.805,97307,7.83093308091905,7.87547763769333,7.82202416956419,7.84429644795133,109224.344169676,0.0,1.0
2023-06-23,8.7565,8.77,8.75,8.76,5199,7.80108822788028,7.81311525820934,7.79529743549962,7.80420634685448,5835.72985847003,0.0,1.0
2023-06-26,8.8,8.8,8.76,8.76,672,7.83984199227391,7.83984199227391,7.80420634685448,7.80420634685448,754.300916501608,0.0,1.0
2023-06-27,8.8046,8.81,8.7982,8.81,16398,7.84394009149714,7.84875090362876,7.83823838823003,7.84875090362876,18406.2893285616,0.0,1.0
2023-06-28,8.79,8.81,8.77,8.79,44671,7.83093308091905,7.84875090362876,7.81311525820934,7.83093308091905,50141.928930124,0.0,1.0
2023-06-29,8.795,9.37,8.78,9.25,15551,7.83538753659648,8.34764993950074,7.82202416956419,8.24074300324246,17455.555881721,0.0,1.0
2023-06-30,8.8,8.82,8.79,8.79,18122,7.83984199227391,7.85765981498362,7.83093308091905,7.83093308091905,20341.4303703008,0.0,1.0
2023-07-03,8.7901,8.82,8.79,8.82,1391,7.8310221700326,7.85765981498362,7.83093308091905,7.85765981498362,1561.35799829425,0.0,1.0
2023-07-05,8.819,8.87,8.69,8.69,451852,7.85676892384813,7.9022043717579,7.74184396737048,7.74184396737048,507191.0382784,0.0,1.0
2023-07-06,8.8149,8.815,8.81,8.81,7093,7.85311627019264,7.85320535930619,7.84875090362876,7.84875090362876,7961.69107253855,0.0,1.0
2023-07-07,8.8199,8.85,8.81,8.81,5907,7.85757072587007,7.88438654904819,7.84875090362876,7.84875090362876,6630.43975264137,0.0,1.0
2023-07-10,8.815,8.8285,8.8,8.81,20239,7.85320535930619,7.86523238963525,7.83984199227391,7.84875090362876,22717.7027516013,0.0,1.0
2023-07-11,8.82,8.8218,8.81,8.82,6348,7.85765981498362,7.85926341902749,7.84875090362876,7.85765981498362,7125.44972909555,0.0,1.0
2023-07-12,8.8368,8.85,8.82,8.8352,11418,7.87262678605978,7.88438654904819,7.85765981498362,7.871201360243,12816.3807509157,0.0,1.0
2023-07-13,8.8548,8.87,8.83,8.84,9708,7.88866282649852,7.9022043717579,7.86656872633848,7.87547763769333,10896.9543116036,0.0,1.0
2023-07-14,8.89,8.91,8.87,8.8701,16174,7.92002219446762,7.93784001717733,7.9022043717579,7.90229346087145,18154.8556897277,0.0,1.0
2023-07-17,8.845,8.89,8.83,8.86,384367,7.87993209337076,7.92002219446762,7.86656872633848,7.89329546040305,431441.042221687,0.0,1.0
2023-07-18,8.815,8.84,8.8,8.84,19611,7.89195912369982,7.91434131066437,7.87852981152109,7.91434131066437,21904.6959430977,0.0435,1.0
2023-07-19,8.8399,8.86,8.82,8.83,94588,7.91425178191651,7.932247060236,7.89643556109273,7.90538843587855,105650.980565281,0.0,1.0
2023-07-20,8.7951,8.96,8.78,8.92,19868,7.87414290287604,8.0217758080942,7.86062406194945,7.98596430895092,22191.7545763839,0.0,1.0
2023-07-21,8.815,8.8301,8.8,8.83,11785,7.89195912369982,7.9054779646264,7.87852981152109,7.90538843587855,13163.3696236503,0.0,1.0
2023-07-24,8.84,8.855,8.84,8.855,14336,7.91434131066437,7.9277706228431,7.91434131066437,7.9277706228431,16012.7337229233,0.0,1.0
2023-07-25,8.74,8.88,8.74,8.85,37493,7.82481256280617,7.95015280980765,7.82481256280617,7.92329418545019,41878.1686295733,0.0,1.0
2023-07-26,8.855,8.88,8.81,8.81,16983,7.9277706228431,7.95015280980765,7.88748268630691,7.88748268630691,18969.3259498051,0.0,1.0
2023-07-27,8.86,8.9,8.85,8.9,30867,7.932247060236,7.96805855937928,7.92329418545019,7.96805855937928,34477.1939052367,0.0,1.0
2023-07-28,8.85,8.89,8.85,8.87,5177,7.92329418545019,7.95910568459346,7.92329418545019,7.94119993502182,5782.50017324035,0.0,1.0
2023-07-31,8.87,8.9,8.87,8.8917,16602,7.94119993502182,7.96805855937928,7.94119993502182,7.96062767330705,18543.7643183574,0.0,1.0
2023-08-01,8.9,8.94,8.88,8.9,11082,7.96805855937928,8.00387005852256,7.95015280980765,7.96805855937928,12378.1469808479,0.0,1.0
2023-08-02,8.8919,8.93,8.89,8.91,20170,7.96080673080277,7.99491718373674,7.95910568459346,7.9770114341651,22529.0763944868,0.0,1.0
2023-08-03,8.899,8.91,8.89,8.91,21353,7.9671632719007,7.9770114341651,7.95910568459346,7.9770114341651,23850.4396753335,0.0,1.0
2023-08-04,8.88,8.92,8.88,8.88,10656,7.95015280980765,7.98596430895092,7.95015280980765,7.95015280980765,11902.3221645836,0.0,1.0
2023-08-07,8.92,8.9499,8.9,8.93,417189,7.98596430895092,8.01273340456052,7.96805855937928,7.99491718373674,465983.284677221,0.0,1.0
2023-08-08,8.91,8.95,8.84,8.94,18733,7.9770114341651,8.01282293330838,7.91434131066437,8.00387005852256,20924.0053593416,0.0,1.0
2023-08-09,8.9299,8.9367,8.92,8.93,3131,7.99482765498888,8.00091560984324,7.98596430895092,7.99491718373674,3497.2007035765,0.0,1.0
2023-08-10,8.925,8.97,8.92,8.97,6647,7.99044074634383,8.03072868288002,7.98596430895092,8.03072868288002,7424.43087725104,0.0,1.0
2023-08-11,8.9252,8.96,8.88,8.88,22118,7.99061980383955,8.0217758080942,7.95015280980765,7.95015280980765,24704.9138172166,0.0,1.0
2023-08-14,8.88,8.96,8.85,8.96,16713,7.95015280980765,8.0217758080942,7.92329418545019,8.0217758080942,18667.7468409052,0.0,1.0
2023-08-15,8.91,8.94,8.901,8.92,6312,7.9770114341651,8.00387005852256,7.96895384685786,7.98596430895092,7050.24939028262,0.0,1.0
2023-08-16,8.8502,8.9,8.85,8.86,53543,7.96107531704634,8.00587222003034,7.96089540980544,7.96989077185042,59522.8960571887,0.042,1.0
2023-08-17,8.84,8.88,8.83,8.83,12820,7.95190004776047,7.98788149594038,7.94290468571549,7.94290468571549,14251.7887950462,0.0,1.0
2023-08-18,8.8849,8.91,8.86,8.8601,8560,7.99228922334242,8.01486758207531,7.96989077185042,7.96998072547087,9516.01498327578,0.0,1.0
2023-08-21,8.8948,8.91,8.86,8.8975,85279,8.00119463176695,8.01486758207531,7.96989077185042,8.00362337951909,94803.2992708849,0.0,1.0
2023-08-22,8.865,8.89,8.86,8.88,3592,7.97438845287291,7.99687685798536,7.96989077185042,7.98788149594038,3993.16890419703,0.0,1.0
2023-08-23,8.8849,8.91,8.86,8.8866,8922,7.99228922334242,8.01486758207531,7.96989077185042,7.99381843489006,9918.44458887693,0.0,1.0
2023-08-24,8.885,8.92,8.87,8.88,442268,7.99237917696287,8.02386294412029,7.9788861338954,7.98788149594038,491662.25638124,0.0,1.0
2023-08-25,8.895,8.895,8.87,8.87,7992,8.00137453900784,8.00137453900784,7.9788861338954,7.9788861338954,8884.57847503973,0.0,1.0
2023-08-28,8.9295,9.08,8.87,8.87,42872,8.03240853806302,8.16778873683994,7.9788861338954,7.9788861338954,47660.1161639018,0.0,1.0
2023-08-29,8.95,8.98,8.91,8.93,44349,8.05084903025522,8.07783511639016,8.01486758207531,8.03285830616527,49302.0734221142,0.0,1.0
2023-08-30,8.94,8.99,8.89,8.89,36529,8.04185366821025,8.08683047843514,7.99687685798536,7.99687685798536,40608.7045939347,0.0,1.0
2023-08-31,8.91,8.95,8.89,8.94,9329,8.01486758207531,8.05084903025522,7.99687685798536,8.04185366821025,10370.8999741799,0.0,1.0
2023-09-01,8.925,8.9437,8.925,8.9437,508,8.02836062514278,8.04518195216689,8.02836062514278,8.04518195216689,564.735468633656,0.0,1.0
2023-09-05,8.89,9.02,8.89,9.02,19393,7.99687685798536,8.11381656457007,7.99687685798536,8.11381656457007,21558.8876834892,0.0,1.0
2023-09-06,8.82,8.88,8.81,8.88,12881,7.93390932367051,7.98788149594038,7.92491396162553,7.98788149594038,14319.601518642,0.0,1.0
2023-09-07,8.895,8.9481,8.64,8.89,42369,8.00137453900784,8.04913991146668,7.77199280686091,7.99687685798536,47100.939115235,0.0,1.0
2023-09-08,8.91,8.95,8.9061,8.94,5967,8.01486758207531,8.05084903025522,8.01135939087777,8.04185366821025,6633.41838845872,0.0,1.0
2023-09-11,8.935,8.96,8.93,8.95,3214,8.03735598718776,8.0598443923002,8.03285830616527,8.05084903025522,3572.95235470191,0.0,1.0
2023-09-12,8.9498,8.97,8.94,8.9438,5097,8.05066912301432,8.06883975434518,8.04185366821025,8.04527190578734,5666.25331422391,0.0,1.0
2023-09-13,8.9449,8.97,8.92,8.945,107913,8.04626139561229,8.06883975434518,8.02386294412029,8.04635134923273,119965.154776897,0.0,1.0
2023-09-14,8.8749,8.9,8.84,8.8645,44355,8.02287345429534,8.04556375206803,7.99132399643611,8.01347189665248,49065.4865420128,0.044,1.0
2023-09-15,8.87,8.92,8.8666,8.92,173704,8.01844387425207,8.063643670612,8.01537028809959,8.063643670612,192151.308179321,0.0,1.0
2023-09-18,8.91,8.9263,8.88,8.88,8320,8.05460371134002,8.06933884495335,8.02748383352406,8.02748383352406,9203.58128800691,0.0,1.0
2023-09-19,8.9199,8.94,8.9,8.91,12213,8.06355327101928,8.08172358915598,8.04556375206803,8.05460371134002,13510.0166190419,0.0,1.0
2023-09-20,8.91,8.92,8.89,8.89,1186,8.05460371134002,8.063643670612,8.03652379279604,8.03652379279604,1311.9528134106,0.0,1.0
2023-09-21,8.9149,8.9299,8.9,8.915,11626,8.05903329138329,8.07259323029127,8.04556375206803,8.05912369097601,12860.6774103808,0.0,1.0
2023-09-22,8.92,8.93,8.89,8.89,27763,8.063643670612,8.07268362988399,8.03652379279604,8.03652379279604,30711.4215503529,0.0,1.0
2023-09-25,8.89,8.93,8.88,8.88,41845,8.03652379279604,8.07268362988399,8.02748383352406,8.02748383352406,46288.9253601742,0.0,1.0
2023-09-26,8.93,8.94,8.9,8.9,21235,8.07268362988399,8.08172358915598,8.04556375206803,8.04556375206803,23490.1500782244,0.0,1.0
2023-09-27,8.9248,8.94,8.9,8.94,29185,8.06798285106256,8.08172358915598,8.04556375206803,8.08172358915598,32284.4374868367,0.0,1.0
2023-09-28,8.89,8.8999,8.88,8.88,9860,8.03652379279604,8.04547335247531,8.02748383352406,8.02748383352406,10907.1287860274,0.0,1.0
2023-09-29,8.9,8.92,8.9,8.92,42218,8.04556375206803,8.063643670612,8.04556375206803,8.063643670612,46701.5378385908,0.0,1.0
2023-10-02,8.9,8.93,8.9,8.92,24858,8.04556375206803,8.07268362988399,8.04556375206803,8.063643670612,27497.9114972687,0.0,1.0
2023-10-03,8.905,8.92,8.9,8.92,9627,8.05008373170402,8.063643670612,8.04556375206803,8.063643670612,10649.3842619763,0.0,1.0
2023-10-04,8.9099,8.91,8.89,8.8956,7493,8.0545133117473,8.05460371134002,8.03652379279604,8.04158616998835,8288.75415757641,0.0,1.0
2023-10-05,8.89,8.93,8.88,8.93,38977,8.03652379279604,8.07268362988399,8.02748383352406,8.07268362988399,43116.3446950295,0.0,1.0
2023-10-06,8.905,8.92,8.89,8.9,58803,8.05008373170402,8.063643670612,8.03652379279604,8.04556375206803,65047.8594325325,0.0,1.0
2023-10-09,8.89,8.9191,8.89,8.905,4225,8.03652379279604,8.06283007427752,8.03652379279604,8.05008373170402,4673.69362281601,0.0,1.0
2023-10-10,8.9,8.9175,8.89,8.9001,40685,8.04556375206803,8.06138368079401,8.03652379279604,8.04565415166075,45005.7337382886,0.0,1.0
2023-10-11,8.9045,8.9083,8.89,8.9,9095,8.04963173374042,8.05306691826378,8.03652379279604,8.04556375206803,10060.8860353874,0.0,1.0
2023-10-12,8.905,8.93,8.9,8.925,9576,8.05008373170402,8.07268362988399,8.04556375206803,8.068163650248,10592.9680786003,0.0,1.0
2023-10-13,8.89,8.94,8.88,8.94,11853,8.03652379279604,8.08172358915598,8.02748383352406,8.08172358915598,13111.7847363877,0.0,1.0
2023-10-16,8.9,8.925,8.9,8.925,34743,8.04556375206803,8.068163650248,8.04556375206803,8.068163650248,38432.6952751471,0.0,1.0
2023-10-17,8.82,8.9,8.8172,8.9,20584,8.01564148687775,8.08834571805125,8.01309683878668,8.08834571805125,22649.5758695313,0.0469,1.0
2023-10-18,8.8649,8.8713,8.85,8.8581,12117,8.05644673662388,8.06226307511776,8.04290557356781,8.05026687697413,13332.924155223,0.0,1.0
2023-10-19,8.84,8.88,8.84,8.84,5926,8.03381754467113,8.07016966025788,8.03381754467113,8.03381754467113,6520.66588626322,0.0,1.0
2023-10-20,8.87,8.89,8.85,8.85,30239,8.06108163136119,8.07925768915456,8.04290557356781,8.04290557356781,33273.4417372112,0.0,1.0
2023-10-23,8.87,8.9,8.86,8.9,8543,8.06108163136119,8.08834571805125,8.0519936024645,8.08834571805125,9400.27820896839,0.0,1.0
2023-10-24,8.86,8.9,8.84,8.84,36975,8.0519936024645,8.08834571805125,8.03381754467113,8.03381754467113,40685.3900007733,0.0,1.0
2023-10-25,8.88,8.8975,8.88,8.88,3108,8.07016966025788,8.08607371082708,8.07016966025788,8.07016966025788,3419.88349215425,0.0,1.0
2023-10-26,8.86,8.9,8.86,8.88,9798,8.0519936024645,8.08834571805125,8.0519936024645,8.07016966025788,10781.2157194747,0.0,1.0
2023-10-27,8.85,8.8952,8.85,8.89,37616,8.04290557356781,8.08398346418084,8.04290557356781,8.07925768915456,41390.7134623148,0.0,1.0
2023-10-30,8.8805,8.89,8.85,8.85,6767,8.07062406170271,8.07925768915456,8.04290557356781,8.04290557356781,7446.05907059454,0.0,1.0
2023-10-31,8.8801,8.9,8.87,8.89,14687,8.07026054054684,8.08834571805125,8.06108163136119,8.07925768915456,16160.8200930726,0.0,1.0
2023-11-01,8.87,8.9,8.87,8.9,10735,8.06108163136119,8.08834571805125,8.06108163136119,8.08834571805125,11812.2423707451,0.0,1.0
2023-11-02,8.9,8.92,8.89,8.92,17650,8.08834571805125,8.10652177584462,8.07925768915456,8.10652177584462,19421.1530362042,0.0,1.0
2023-11-03,8.9,8.94,8.9,8.94,12170,8.08834571805125,8.124697833638,8.08834571805125,8.124697833638,13391.2426317623,0.0,1.0
2023-11-06,8.92,8.92,8.91,8.92,8015,8.10652177584462,8.10652177584462,8.09743374694794,8.10652177584462,8819.2941408032,0.0,1.0
2023-11-07,8.92,8.9399,8.91,8.9399,3831,8.10652177584462,8.12460695334903,8.09743374694794,8.12460695334903,4215.43554003956,0.0,1.0
2023-11-08,8.9284,8.939,8.9284,8.939,2710,8.11415572011784,8.12378903074833,8.11415572011784,8.12378903074833,2981.94474380245,0.0,1.0
2023-11-09,8.92,8.95,8.91,8.9479,165477,8.10652177584462,8.13378586253468,8.09743374694794,8.13187737646638,182082.387590479,0.0,1.0
2023-11-10,8.905,8.94,8.89,8.9399,38388,8.09288973249959,8.124697833638,8.07925768915456,8.12460695334903,42240.1825922836,0.0,1.0
2023-11-13,8.9151,8.9267,8.89,8.89,86718,8.10206864168525,8.1126107552054,8.07925768915456,8.07925768915456,95420.0311044506,0.0,1.0
2023-11-14,8.92,8.95,8.92,8.9249,62871,8.10652177584462,8.13378586253468,8.10652177584462,8.110974910004,69180.017707603,0.0,1.0
2023-11-15,8.905,8.91,8.89,8.89,23073,8.13769371496026,8.14226288605232,8.12398620168408,8.12398620168408,25248.5620861197,0.0493,1.0
2023-11-16,8.9199,8.93,8.91,8.93,18637,8.1513098448146,8.16053957042056,8.14226288605232,8.16053957042056,20394.2899319123,0.0,1.0
2023-11-17,8.925,8.96,8.91,8.94,52212,8.1559703993285,8.18795459697293,8.14226288605232,8.16967791260469,57135.0896563291,0.0,1.0
2023-11-20,8.925,8.94,8.9,8.9,127287,8.1559703993285,8.16967791260469,8.1331245438682,8.1331245438682,139288.940417627,0.0,1.0
2023-11-21,8.91,8.94,8.9,8.9,37283,8.14226288605232,8.16967791260469,8.1331245438682,8.1331245438682,40798.4284773025,0.0,1.0
2023-11-22,8.9,8.96,8.9,8.9572,16346,8.1331245438682,8.18795459697293,8.1331245438682,8.18539586116137,17887.2706565992,0.0,1.0
2023-11-24,8.9443,8.9443,8.92,8.92,557,8.17360739974386,8.17360739974386,8.15140122823644,8.15140122823644,609.519745242,0.0,1.0
2023-11-27,8.94,8.9597,8.93,8.9597,8569,8.16967791260469,8.1876804467074,8.16053957042056,8.1876804467074,9376.9743213262,0.0,1.0
2023-11-28,8.955,8.97,8.94,8.955,22941,8.18338542588087,8.19709293915705,8.16967791260469,8.18338542588087,25104.1157551108,0.0,1.0
2023-11-29,8.9652,8.9896,8.96,8.9896,9917,8.19270653490867,8.21500408983793,8.18795459697293,8.21500408983793,10852.077762235,0.0,1.0
2023-11-30,8.975,8.98,8.97,8.98,10534,8.20166211024911,8.20623128134117,8.19709293915705,8.20623128134117,11527.2549306629,0.0,1.0
2023-12-01,8.985,8.99,8.98,8.99,4288,8.21080045243323,8.21536962352529,8.20623128134117,8.21536962352529,4692.31717701561,0.0,1.0
2023-12-04,9.01,9.02,9.0,9.0,15223,8.23364630789354,8.24278465007766,8.22450796570941,8.22450796570941,16658.3825526373,0.0,1.0
2023-12-05,9.04,9.04,9.0,9.0,32741,8.2610613344459,8.2610613344459,8.22450796570941,8.22450796570941,35828.1615421334,0.0,1.0
2023-12-06,9.035,9.06,9.01,9.06,89603,8.25649216335384,8.27933801881414,8.23364630789354,8.27933801881414,98051.7014953661,0.0,1.0
2023-12-07,9.0348,9.06,9.01,9.02,77499,8.25630939651016,8.27933801881414,8.23364630789354,8.24278465007766,84806.4106580067,0.0,1.0
2023-12-08,9.02,9.0573,9.01,9.0573,39801,8.24278465007766,8.27687066642443,8.23364630789354,8.27687066642443,43553.8516703354,0.0,1.0
2023-12-11,9.015,9.04,9.01,9.0277,8562,8.2382154789856,8.2610613344459,8.23364630789354,8.24982117355943,9369.31428862118,0.0,1.0
2023-12-12,9.025,9.04,9.01,9.01,17904,8.24735382116972,8.2610613344459,8.23364630789354,8.23364630789354,19592.1750786585,0.0,1.0
2023-12-13,9.025,9.05,9.01,9.0381,12284,8.24735382116972,8.27019967663002,8.23364630789354,8.25932504943092,13442.2631069169,0.0,1.0
2023-12-14,8.96,9.01,8.95,9.01,32595,8.2699255263645,8.31607466434644,8.26069569876811,8.31607466434644,35314.8524819168,0.0897,1.0
2023-12-15,8.96,9.0,8.96,8.96,9950,8.2699255263645,8.30684483675006,8.2699255263645,8.2699255263645,10780.2663658559,0.0,1.0
2023-12-18,8.97,8.9951,8.95,8.99,7899,8.27915535396089,8.30232222122783,8.26069569876811,8.29761500915367,8558.12301747692,0.0,1.0
2023-12-19,8.9955,9.03,8.96,8.995,74239,8.30269141433168,8.33453431953922,8.2699255263645,8.30222992295186,80433.7884155551,0.0,1.0
2023-12-20,9.0,9.03,8.98,8.9998,8695,8.30684483675006,8.33453431953922,8.28838518155728,8.30666024019813,9420.54432674539,0.0,1.0
2023-12-21,8.9999,9.04,8.98,9.03,25649,8.30675253847409,8.34376414713561,8.28838518155728,8.33453431953922,27789.2514590791,0.0,1.0
2023-12-22,9.01,9.05,8.99,9.03,9738,8.31607466434644,8.352993974732,8.29761500915367,8.33453431953922,10550.5762684125,0.0,1.0
2023-12-26,9.02,9.05,8.99,9.0177,12462,8.32530449194283,8.352993974732,8.29761500915367,8.32318163159566,13501.8773317885,0.0,1.0
2023-12-27,9.025,9.03,9.02,9.03,7433,8.32991940574103,8.33453431953922,8.32530449194283,8.33453431953922,8053.23818064387,0.0,1.0
2023-12-28,9.025,9.06,9.01,9.0574,21891,8.32991940574103,8.36222380232839,8.31607466434644,8.35982404715333,23717.6694487387,0.0,1.0
2023-12-29,9.04,9.0577,9.0101,9.0336,9583,8.34376414713561,8.36010094198122,8.31616696262241,8.33785705747392,10382.6424707534,0.0,1.0
2024-01-02,9.02,9.06,9.02,9.06,83382,8.32530449194283,8.36222380232839,8.32530449194283,8.36222380232839,90339.715589728,0.0,1.0
2024-01-03,9.025,9.05,9.01,9.03,427747,8.32991940574103,8.352993974732,8.31607466434644,8.33453431953922,463439.859014648,0.0,1.0
2024-01-04,9.045,9.05,9.04,9.04,15608,8.34837906093381,8.352993974732,8.34376414713561,8.34376414713561,16910.3917023395,0.0,1.0
2024-01-05,9.045,9.05,9.04,9.05,20123,8.34837906093381,8.352993974732,8.34376414713561,8.352993974732,21802.1407115696,0.0,1.0
2024-01-08,9.0479,9.08,9.0463,9.08,4102,8.35105571093676,8.38068345752117,8.34957893852134,8.38068345752117,4444.28669675786,0.0,1.0
2024-01-09,9.03,9.07,9.03,9.07,22505,8.33453431953922,8.37145362992478,8.33453431953922,8.37145362992478,24382.9039762398,0.0,1.0
2024-01-10,9.06,9.0998,9.06,9.0619,26944,8.36222380232839,8.39895851616202,8.36222380232839,8.3639774695717,29192.3112524241,0.0,1.0
2024-01-11,9.07,9.11,9.06,9.0701,25014,8.37145362992478,8.40837294031033,8.36222380232839,8.37154592820074,27101.2646106049,0.0,1.0
2024-01-12,9.0783,9.1,9.05,9.1,12377,8.37911438682978,8.39914311271395,8.352993974732,8.39914311271395,13409.78460404,0.0,1.0
2024-01-16,9.095,9.11,9.07,9.08,25254,8.39452819891575,8.40837294031033,8.37145362992478,8.38068345752117,27361.2911360124,0.0,1.0
2024-01-17,9.095,9.1155,9.07,9.1155,4748,8.39452819891575,8.41344934548835,8.37145362992478,8.41344934548835,5144.19142764659,0.0,1.0
2024-01-18,9.07,9.09,9.05,9.0839,14532,8.39258993512051,8.41109619738097,8.37408367286005,8.40545178739153,15704.9541344125,0.0229,1.0
2024-01-19,9.075,9.0896,9.05,9.0896,26423,8.39721650068562,8.41072607213577,8.37408367286005,8.41072607213577,28555.73927151,0.0,1.0
2024-01-22,9.08,9.09,9.03,9.09,39441,8.40184306625074,8.41109619738097,8.35557741059958,8.41109619738097,42624.4905047733,0.0,1.0
2024-01-23,9.09,9.09,9.06,9.07,23677,8.41109619738097,8.41109619738097,8.38333680399028,8.39258993512051,25588.0951720676,0.0,1.0
2024-01-24,9.09,9.1,9.082,9.09,28988,8.41109619738097,8.42034932851121,8.40369369247679,8.41109619738097,31327.7739091901,0.0,1.0
2024-01-25,9.11,9.11,9.06,9.0797,12365,8.42960245964144,8.42960245964144,8.38333680399028,8.40156547231684,13363.0441695576,0.0,1.0
2024-01-26,9.11,9.12,9.07,9.08,21777,8.42960245964144,8.43885559077167,8.39258993512051,8.40184306625074,23534.7361811934,0.0,1.0
2024-01-29,9.1,9.1661,9.07,9.085,9188,8.42034932851121,8.48151252528204,8.39258993512051,8.40646963181586,9929.61179376427,0.0,1.0
2024-01-30,9.115,9.12,9.09,9.11,15623,8.43422902520656,8.43885559077167,8.41109619738097,8.42960245964144,16884.0144812777,0.0,1.0
2024-01-31,9.1065,9.12,9.03,9.119,4810,8.42636386374586,8.43885559077167,8.35557741059958,8.43793027765865,5198.24039268678,0.0,1.0
2024-02-01,9.12,9.12,9.09,9.1,8248,8.43885559077167,8.43885559077167,8.41109619738097,8.42034932851121,8913.73945091073,0.0,1.0
2024-02-02,9.12,9.14,9.11,9.12,18826,8.43885559077167,8.45736185303214,8.42960245964144,8.43885559077167,20345.5454537882,0.0,1.0
2024-02-05,9.1,9.13,9.08,9.13,47704,8.42034932851121,8.4481087219019,8.40184306625074,8.4481087219019,51554.4406845593,0.0,1.0
2024-02-06,9.12,9.13,9.1,9.102,12083,8.43885559077167,8.4481087219019,8.42034932851121,8.42219995473725,13058.2824667015,0.0,1.0
2024-02-07,9.125,9.1357,9.11,9.1101,8142,8.44348215633679,8.45338300664613,8.42960245964144,8.42969499095274,8799.18363352511,0.0,1.0
2024-02-08,9.13,9.15,9.0906,9.15,33054,8.4481087219019,8.46661498416237,8.41165138524879,8.46661498416237,35721.9621496609,0.0,1.0
2024-02-09,9.12,9.14,9.11,9.1299,7086,8.43885559077167,8.45736185303214,8.42960245964144,8.4480161905906,7657.9483207024,0.0,1.0
2024-02-12,9.1,9.13,9.1,9.1,30991,8.42034932851121,8.4481087219019,8.42034932851121,8.42034932851121,33492.4465716749,0.0,1.0
2024-02-13,9.11,9.13,9.11,9.11,3011,8.42960245964144,8.4481087219019,8.42960245964144,8.42960245964144,3254.03364290643,0.0,1.0
2024-02-14,9.09,9.1199,9.09,9.108,2872,8.41109619738097,8.43876305946037,8.41109619738097,8.42775183341539,3103.8142219951,0.0,1.0
2024-02-15,9.07,9.09,9.05,9.05,14742,8.43681990192302,8.45542369443002,8.41821610941602,8.41821610941602,15848.3814463698,0.0478,1.0
2024-02-16,9.05,9.09,9.05,9.09,18664,8.41821610941602,8.45542369443002,8.41821610941602,8.45542369443002,20064.7260422633,0.0,1.0
2024-02-20,9.085,9.09,9.02,9.02,94962,8.45077274630327,8.45542369443002,8.39031042065553,8.39031042065553,102088.861681601,0.0,1.0
2024-02-21,9.0626,9.1,9.04,9.04,242989,8.42993649869543,8.46472559068351,8.40891421316252,8.40891421316252,261225.231262512,0.0,1.0
2024-02-22,9.08,9.1,9.05,9.0672,88225,8.44612179817652,8.46472559068351,8.41821610941602,8.43421537097204,94846.2524152742,0.0,1.0
2024-02-23,9.1,9.1,9.05,9.075,4641,8.46472559068351,8.46472559068351,8.41821610941602,8.44147085004977,4989.30527015345,0.0,1.0
2024-02-26,9.1,9.1,9.06,9.1,21200,8.46472559068351,8.46472559068351,8.42751800566952,8.46472559068351,22791.0518696947,0.0,1.0
2024-02-27,9.09,9.11,9.06,9.07,17234,8.45542369443002,8.47402748693701,8.42751800566952,8.43681990192302,18527.4050906754,0.0,1.0
2024-02-28,9.11,9.11,9.0638,9.0638,78054,8.47402748693701,8.47402748693701,8.43105272624585,8.43105272624585,83911.9227659033,0.0,1.0
2024-02-29,9.095,9.11,9.07,9.07,34141,8.46007464255677,8.47402748693701,8.43681990192302,8.43681990192302,36703.2689567569,0.0,1.0
2024-03-01,9.1,9.12,9.1,9.1,8628,8.46472559068351,8.48332938319051,8.46472559068351,8.46472559068351,9275.52809111914,0.0,1.0
2024-03-04,9.13,9.13,9.11,9.13,53517,8.49263127944401,8.49263127944401,8.47402748693701,8.49263127944401,57533.4303259647,0.0,1.0
2024-03-05,9.13,9.14,9.09,9.0989,25221,8.49263127944401,8.50193317569751,8.45542369443002,8.46370238209563,27113.8263776212,0.0,1.0
2024-03-06,9.15,9.15,9.0971,9.13,34461,8.51123507195101,8.51123507195101,8.46202804077,8.49263127944401,37047.2848340353,0.0,1.0
2024-03-07,9.135,9.14,9.106,9.11,9216,8.49728222757076,8.50193317569751,8.47030672843561,8.47402748693701,9907.65726561822,0.0,1.0
2024-03-08,9.14,9.146,9.13,9.1303,4778,8.50193317569751,8.50751431344961,8.49263127944401,8.49291033633162,5136.58706761327,0.0,1.0
2024-03-11,9.14,9.15,9.13,9.15,8624,8.50193317569751,8.51123507195101,8.49263127944401,8.51123507195101,9271.22789265316,0.0,1.0
2024-03-12,9.1462,9.16,9.12,9.13,41278,8.50770035137468,8.5205369682045,8.48332938319051,8.49263127944401,44375.8980696819,0.0,1.0
2024-03-13,9.15,9.15,9.12,9.12,3573,8.51123507195101,8.51123507195101,8.48332938319051,8.48332938319051,3841.15227973675,0.0,1.0
2024-03-14,9.085,9.11,9.0677,9.0677,15708,8.49151505189359,8.51488190674195,8.47534518833852,8.47534518833852,16805.8560961011,0.0438,1.0
2024-03-15,9.1,9.11,9.0568,9.0568,19310,8.5055351648026,8.51488190674195,8.46515723962464,8.46515723962464,20659.6053740586,0.0,1.0
2024-03-18,9.1,9.108,9.09,9.1,13877,8.5055351648026,8.51301255835408,8.49618842286326,8.5055351648026,14846.8847113315,0.0,1.0
2024-03-19,9.1,9.1029,9.05,9.06,24088,8.5055351648026,8.50824571996501,8.45880145510589,8.46814819704523,25771.5470870183,0.0,1.0
2024-03-20,9.1,9.11,9.06,9.09,353062,8.5055351648026,8.51488190674195,8.46814819704523,8.49618842286326,377738.042080573,0.0,1.0
2024-03-21,9.11,9.12,9.07,9.12,47979,8.51488190674195,8.52422864868129,8.47749493898457,8.52422864868129,51332.3255433431,0.0,1.0
2024-03-22,9.1,9.12,9.08,9.1177,94142,8.5055351648026,8.52422864868129,8.48684168092392,8.52207889803524,100721.728074812,0.0,1.0
2024-03-25,9.11,9.12,9.08,9.12,38894,8.51488190674195,8.52422864868129,8.48684168092392,8.52422864868129,41612.3610263404,0.0,1.0
2024-03-26,9.1,9.13,9.095,9.13,23993,8.5055351648026,8.53357539062064,8.50086179383293,8.53357539062064,25669.9073920138,0.0,1.0
2024-03-27,9.1102,9.1102,9.09,9.1,19831,8.51506884158074,8.51506884158074,8.49618842286326,8.5055351648026,21217.0188592934,0.0,1.0
2024-03-28,9.1,9.1199,9.1,9.1109,25319,8.5055351648026,8.5241351812619,8.5055351648026,8.51572311351649,27088.5835559704,0.0,1.0
2024-04-01,9.11,9.14,9.1,9.11,22559,8.51488190674195,8.54292213255998,8.5055351648026,8.51488190674195,24135.6829432101,0.0,1.0
2024-04-02,9.14,9.14,9.11,9.1193,195020,8.54292213255998,8.54292213255998,8.51488190674195,8.52357437674554,208650.245471202,0.0,1.0
2024-04-03,9.115,9.13,9.1,9.1298,48039,8.51955527771162,8.53357539062064,8.5055351648026,8.53338845578185,51396.5190349249,0.0,1.0
2024-04-04,9.12,9.21,9.09,9.21,29279,8.52422864868129,8.60834932613538,8.49618842286326,8.60834932613538,31325.3540003657,0.0,1.0
2024-04-05,9.12,9.13,9.11,9.13,40111,8.52422864868129,8.53357539062064,8.51488190674195,8.53357539062064,42914.4190139235,0.0,1.0
2024-04-08,9.115,9.12,9.1,9.1,2427,8.51955527771162,8.52422864868129,8.5055351648026,8.5055351648026,2596.62673448162,0.0,1.0
2024-04-09,9.115,9.12,9.1048,9.1048,6626,8.51955527771162,8.52422864868129,8.51002160093349,8.51002160093349,7089.10125367748,0.0,1.0
2024-04-10,9.12,9.14,9.09,9.09,24362,8.52422864868129,8.54292213255998,8.49618842286326,8.49618842286326,26064.6973652416,0.0,1.0
2024-04-11,9.11,9.11,9.08,9.08,34662,8.51488190674195,8.51488190674195,8.48684168092392,8.48684168092392,37084.5800867746,0.0,1.0
2024-04-12,9.1,9.12,9.09,9.105,523540,8.5055351648026,8.52422864868129,8.49618842286326,8.51020853577228,560131.009711788,0.0,1.0
2024-04-15,9.09,9.12,9.09,9.09,29982,8.49618842286326,8.52422864868129,8.49618842286326,8.49618842286326,32077.4877433985,0.0,1.0
2024-04-16,9.09,9.1,9.09,9.1,15300,8.49618842286326,8.5055351648026,8.49618842286326,8.5055351648026,16369.3403533452,0.0,1.0
2024-04-17,9.1,9.13,9.09,9.13,20310,8.5055351648026,8.53357539062064,8.49618842286326,8.53357539062064,21729.496900421,0.0,1.0
2024-04-18,9.04,9.059,9.04,9.059,45075,8.49459947673357,8.51245317032405,8.49459947673357,8.51245317032405,47969.0656535448,0.0483,1.0
2024-04-19,9.03,9.04,9.03,9.0399,22947,8.48520279589648,8.49459947673357,8.48520279589648,8.4945055099252,24420.3250039244,0.0,1.0
2024-04-22,9.05,9.06,9.04,9.045,8457,8.50399615757067,8.51339283840776,8.49459947673357,8.49929781715212,8999.98642777656,0.0,1.0
2024-04-23,9.0557,9.07,9.03,9.04,47698,8.50935226564781,8.52278951924486,8.48520279589648,8.49459947673357,50760.4768395514,0.0,1.0
2024-04-24,9.055,9.07,9.0413,9.07,18903,8.50869449798921,8.52278951924486,8.49582104524239,8.52278951924486,20116.6777160057,0.0,1.0
2024-04-25,9.04,9.07,8.98,9.07,221887,8.49459947673357,8.52278951924486,8.43821939171101,8.52278951924486,236133.379271616,0.0,1.0
2024-04-26,9.055,9.06,9.04,9.04,262043,8.50869449798921,8.51339283840776,8.49459947673357,8.49459947673357,278867.617771533,0.0,1.0
2024-04-29,9.055,9.065,9.04,9.065,43055,8.50869449798921,8.51809117882631,8.49459947673357,8.51809117882631,45819.3704207071,0.0,1.0
2024-04-30,9.05,9.06,9.02,9.02,15428,8.50399615757067,8.51339283840776,8.47580611505938,8.47580611505938,16418.5633921883,0.0,1.0
2024-05-01,9.0552,9.068,8.95,9.05,23975,8.50888243160596,8.52091018307744,8.41002934919972,8.50399615757067,25514.3283204378,0.0,1.0
2024-05-02,9.0852,9.09,9.07,9.08,16615,8.53707247411724,8.54158288091905,8.52278951924486,8.53218620008195,17681.7753928707,0.0,1.0
2024-05-03,9.105,9.11,9.09,9.0992,15077,8.55567790217469,8.56037624259324,8.54158288091905,8.55022782728917,16045.0272403438,0.0,1.0
2024-05-06,9.095,9.1017,9.09,9.1,65309,8.54628122133759,8.55257699749845,8.54158288091905,8.55097956175614,69502.2009709896,0.0,1.0
2024-05-07,9.105,9.11,9.1,9.11,39333,8.55567790217469,8.56037624259324,8.55097956175614,8.56037624259324,41858.3973233694,0.0,1.0
2024-05-08,9.105,9.1126,9.1,9.1126,9503,8.55567790217469,8.56281937961088,8.55097956175614,8.56281937961088,10113.1454443846,0.0,1.0
2024-05-09,9.1,9.12,9.1,9.12,58071,8.55097956175614,8.56977292343033,8.55097956175614,8.56977292343033,61799.4811218414,0.0,1.0
2024-05-10,9.1,9.1201,9.1,9.12,30443,8.55097956175614,8.5698668902387,8.55097956175614,8.56977292343033,32397.6098877618,0.0,1.0
2024-05-13,9.105,9.12,9.1,9.12,10569,8.55567790217469,8.56977292343033,8.55097956175614,8.56977292343033,11247.5885722089,0.0,1.0
2024-05-14,9.12,9.13,9.11,9.12,15147,8.56977292343033,8.57916960426743,8.56037624259324,8.56977292343033,16119.5216296005,0.0,1.0
2024-05-15,9.12,9.13,9.11,9.12,69991,8.56977292343033,8.57916960426743,8.56037624259324,8.56977292343033,74484.8114067056,0.0,1.0
2024-05-16,9.085,9.1,9.08,9.09,18885,8.57663250044141,8.59079314848837,8.57191228442576,8.58135271645706,20004.3810891011,0.0423,1.0
2024-05-17,9.085,9.09,9.085,9.09,2234,8.57663250044141,8.58135271645706,8.57663250044141,8.58135271645706,2366.41712221614,0.0,1.0
2024-05-20,9.0852,9.1,9.08,9.1,4415,8.57682130908204,8.59079314848837,8.57191228442576,8.59079314848837,4676.69274600907,0.0,1.0
2024-05-21,9.09,9.1,9.08,9.09,16147,8.58135271645706,8.59079314848837,8.57191228442576,8.58135271645706,17104.0900950869,0.0,1.0
2024-05-22,9.095,9.095,9.08,9.09,6945,8.58607293247272,8.58607293247272,8.57191228442576,8.58135271645706,7356.65484055108,0.0,1.0
2024-05-23,9.095,9.1,9.09,9.1,4716,8.58607293247272,8.59079314848837,8.58135271645706,8.59079314848837,4995.53408611071,0.0,1.0
2024-05-24,9.095,9.095,9.08,9.09,13386,8.58607293247272,8.58607293247272,8.57191228442576,8.58135271645706,14179.4358093041,0.0,1.0
2024-05-28,9.095,9.1,9.08,9.0997,2963,8.58607293247272,8.59079314848837,8.57191228442576,8.59050993552743,3138.62754392409,0.0,1.0
2024-05-29,9.08,9.1,9.08,9.09,3656,8.57191228442576,8.59079314848837,8.57191228442576,8.58135271645706,3872.70411764647,0.0,1.0
2024-05-30,9.08,9.0903,9.08,9.0903,11148,8.57191228442576,8.581635929418,8.57191228442576,8.581635929418,11808.7815928673,0.0,1.0
2024-05-31,9.1,9.105,9.09,9.105,16112,8.59079314848837,8.59551336450402,8.58135271645706,8.59551336450402,17067.0155206564,0.0,1.0
2024-06-03,9.11,9.11,9.09,9.105,32526,8.60023358051967,8.60023358051967,8.58135271645706,8.59551336450402,34453.9316549697,0.0,1.0
2024-06-04,9.1284,9.1284,9.11,9.12,10664,8.61760397545728,8.61760397545728,8.60023358051967,8.60967401255098,11296.0931921723,0.0,1.0
2024-06-05,9.12,9.14,9.11,9.11,41530,8.60967401255098,8.62855487661359,8.60023358051967,8.60023358051967,43991.6307455848,0.0,1.0
2024-06-06,9.15,9.21,9.13,9.21,2336,8.6379953086449,8.69463790083273,8.61911444458229,8.69463790083273,2474.46302484195,0.0,1.0
2024-06-07,9.135,9.14,9.06,9.06,3948,8.62383466059794,8.62855487661359,8.55303142036314,8.55303142036314,4182.01199575171,0.0,1.0
2024-06-10,9.125,9.1293,9.1,9.1,1569,8.61439422856663,8.61845361434009,8.59079314848837,8.59079314848837,1662.00020803811,0.0,1.0
2024-06-11,9.13,9.14,9.12,9.13,84987,8.61911444458229,8.62855487661359,8.60967401255098,8.61911444458229,90024.4816319531,0.0,1.0
2024-06-12,9.135,9.15,9.12,9.1375,34639,8.62383466059794,8.6379953086449,8.60967401255098,8.62619476860576,36692.1766770121,0.0,1.0
2024-06-13,9.105,9.2,9.1027,9.2,8383,8.6336527099105,8.7237347535614,8.63147177622211,8.7237347535614,8840.66310802433,0.0404,1.0
2024-06-14,9.12,9.12,9.06,9.06,8866,8.64787619048695,8.64787619048695,8.59098226818112,8.59098226818112,9350.032102558,0.0,1.0
2024-06-17,9.12,9.12,9.1009,9.12,6763,8.64787619048695,8.64787619048695,8.62976495855293,8.64787619048695,7132.22051766296,0.0,1.0
2024-06-18,9.1053,9.12,9.1,9.1199,10482,8.63393717952203,8.64787619048695,8.62891154971834,8.64778136728311,11054.256316153,0.0,1.0
2024-06-20,9.115,9.2,9.1,9.2,21624,8.6431350302948,8.7237347535614,8.62891154971834,8.7237347535614,22804.5447987496,0.0,1.0
2024-06-21,9.115,9.115,9.09,9.1,12157,8.6431350302948,8.6431350302948,8.61942922933404,8.62891154971834,12820.7015870514,0.0,1.0
2024-06-24,9.1052,9.115,9.1,9.1067,9338,8.63384235631818,8.6431350302948,8.62891154971834,8.63526470437583,9847.80056098428,0.0,1.0
2024-06-25,9.13,9.13,9.1,9.1194,10600,8.65735851087126,8.65735851087126,8.62891154971834,8.6473072512639,11178.6984307596,0.0,1.0
2024-06-26,9.115,9.12,9.08,9.08,12590,8.6431350302948,8.64787619048695,8.60994690894973,8.60994690894973,13277.340872006,0.0,1.0
2024-06-27,9.105,9.12,9.1,9.12,7878,8.6336527099105,8.64787619048695,8.62891154971834,8.64787619048695,8308.09304127587,0.0,1.0
2024-06-28,9.105,9.13,9.1,9.12,26992,8.6336527099105,8.65735851087126,8.62891154971834,8.64787619048695,28465.6064191569,0.0,1.0
2024-07-01,9.12,9.12,9.105,9.11,17674,8.64787619048695,8.64787619048695,8.6336527099105,8.63839387010265,18638.8977420043,0.0,1.0
2024-07-02,9.125,9.1287,9.12,9.1287,845,8.65261735067911,8.6561258092213,8.64787619048695,8.6561258092213,891.132091886026,0.0,1.0
2024-07-03,9.14,9.14,9.13,9.13,2189,8.66684083125557,8.66684083125557,8.65735851087126,8.65735851087126,2308.50668537102,0.0,1.0
2024-07-05,9.15,9.15,9.1267,9.1267,8014,8.67632315163987,8.67632315163987,8.65422934514444,8.65422934514444,8451.51785133091,0.0,1.0
2024-07-08,9.16,9.16,9.14,9.15,15637,8.68580547202418,8.68580547202418,8.66684083125557,8.67632315163987,16490.6893737536,0.0,1.0
2024-07-09,9.16,9.16,9.11,9.11,27276,8.68580547202418,8.68580547202418,8.63839387010265,8.63839387010265,28765.111169566,0.0,1.0
2024-07-10,9.16,9.16,9.148,9.148,38453,8.68580547202418,8.68580547202418,8.67442668756301,8.67442668756301,40552.3104488679,0.0,1.0
2024-07-11,9.16,9.17,9.1514,9.1514,30654,8.68580547202418,8.69528779240848,8.67765067649368,8.67765067649368,32327.5303487269,0.0,1.0
2024-07-12,9.165,9.18,9.165,9.17,2683,8.69054663221633,8.70477011279279,8.69054663221633,8.69528779240848,2829.47621601208,0.0,1.0
2024-07-15,9.1652,9.1775,9.1652,9.1699,3300,8.69073627862402,8.70239953269671,8.69073627862402,8.69519296920464,3480.16083221762,0.0,1.0
2024-07-16,9.175,9.18,9.17,9.1795,13455,8.70002895260064,8.70477011279279,8.69528779240848,8.70429599677358,14189.5648477236,0.0,1.0
2024-07-17,9.1845,9.1845,9.14,9.16,28038,8.70903715696573,8.70903715696573,8.66684083125557,8.68580547202418,29568.7119435508,0.0,1.0
2024-07-18,9.125,9.16,9.12,9.12,59913,8.70164094706597,8.73501710412321,8.69687292462922,8.69687292462922,62827.9342167455,0.0517,1.0
2024-07-19,9.1248,9.14,9.1119,9.1119,6309,8.7014502261685,8.71594501437622,8.68914872828169,8.68914872828169,6615.95041098672,0.0,1.0
2024-07-22,9.125,9.14,9.124,9.14,17744,8.70164094706597,8.71594501437622,8.70068734257862,8.71594501437622,18607.2949901012,0.0,1.0
2024-07-23,9.13,9.14,9.12,9.14,18275,8.70640896950272,8.71594501437622,8.69687292462922,8.71594501437622,19164.12961813,0.0,1.0
2024-07-24,9.1348,9.15,9.13,9.13,41569,8.710986271042,8.72548105924971,8.70640896950272,8.70640896950272,43591.4475565552,0.0,1.0
2024-07-25,9.15,9.15,9.135,9.135,5475,8.72548105924971,8.72548105924971,8.71117699193947,8.71117699193947,5741.3739895629,0.0,1.0
2024-07-26,9.1449,9.15,9.1301,9.14,5889,8.72061767636423,8.72548105924971,8.70650432995145,8.71594501437622,6175.51624192436,0.0,1.0
2024-07-29,9.135,9.149,9.13,9.145,4172,8.71117699193947,8.72452745476236,8.70640896950272,8.72071303681296,4374.9794126861,0.0,1.0
2024-07-30,9.145,9.15,9.14,9.14,20991,8.72071303681296,8.72548105924971,8.71594501437622,8.71594501437622,22012.2705780666,0.0,1.0
2024-07-31,9.155,9.16,9.1491,9.159,21509,8.73024908168646,8.73501710412321,8.7246228152111,8.73406349963586,22555.4727199102,0.0,1.0
2024-08-01,9.17,9.17,9.15,9.16,16765,8.74455314899671,8.74455314899671,8.72548105924971,8.73501710412321,17580.6639150725,0.0,1.0
2024-08-02,9.175,9.18,9.17,9.175,6809,8.74932117143346,8.7540891938702,8.74455314899671,8.74932117143346,7140.27680272762,0.0,1.0
2024-08-05,9.195,9.22,9.19,9.1901,6787,8.76839326118045,8.79223337336419,8.7636252387437,8.76372059919244,7117.20644149103,0.0,1.0
2024-08-06,9.2,9.2,9.18,9.19,20131,8.7731612836172,8.7731612836172,8.7540891938702,8.7636252387437,21110.4291842723,0.0,1.0
2024-08-07,9.175,9.26,9.17,9.26,4499,8.74932117143346,8.83037755285818,8.74455314899671,8.83037755285818,4717.88887288465,0.0,1.0
2024-08-08,9.16,9.165,9.16,9.1612,5105,8.73501710412321,8.73978512655996,8.73501710412321,8.73616142950803,5353.37245967463,0.0,1.0
2024-08-09,9.16,9.18,9.15,9.16,27246,8.73501710412321,8.7540891938702,8.72548105924971,8.73501710412321,28571.5937387453,0.0,1.0
2024-08-12,9.17,9.18,9.16,9.1777,18638,8.74455314899671,8.7540891938702,8.73501710412321,8.7518959035493,19544.7905785339,0.0,1.0
2024-08-13,9.185,9.19,9.17,9.19,23191,8.75885721630695,8.7636252387437,8.74455314899671,8.7636252387437,24319.3067017266,0.0,1.0
2024-08-14,9.205,9.28,9.1999,9.28,19650,8.77792930605395,8.84944964260517,8.77306592316846,8.84944964260517,20606.0271954175,0.0,1.0
2024-08-15,9.155,9.1652,9.1,9.1,7149,8.77049119105262,8.78026279237962,8.71780118389719,8.71780118389719,7462.42069848598,0.0422,1.0
2024-08-16,9.155,9.16,9.15,9.15,7299,8.77049119105262,8.77528119170311,8.76570119040212,8.76570119040212,7618.99687764011,0.0,1.0
2024-08-19,9.165,9.17,9.14,9.14,14196,8.7800711923536,8.7848611930041,8.75612118910114,8.75612118910114,14818.3695951472,0.0,1.0
2024-08-20,9.17,9.2,9.14,9.2,22292,8.7848611930041,8.81360119690705,8.75612118910114,8.81360119690705,23269.3079046929,0.0,1.0
2024-08-21,9.15,9.24,9.15,9.24,23025,8.76570119040212,8.851921202111,8.76570119040212,8.851921202111,24034.4435001594,0.0,1.0
2024-08-22,9.165,9.18,9.11,9.11,16961,8.7800711923536,8.79444119430508,8.72738118519818,8.72738118519818,17704.590497555,0.0,1.0
2024-08-23,9.17,9.22,9.15,9.22,21317,8.7848611930041,8.83276119950903,8.76570119040212,8.83276119950903,22251.562740191,0.0,1.0
2024-08-26,9.18,9.1899,9.16,9.1737,18342,8.79444119430508,8.80392539559306,8.77528119170311,8.78840579348546,19146.1351869674,0.0,1.0
2024-08-27,9.175,9.1833,9.13,9.13,4142,8.78965119365459,8.79760259473441,8.74654118780015,8.74654118780015,4323.59022704279,0.0,1.0
2024-08-28,9.182,9.19,9.15,9.15,16331,8.79635719456528,8.80402119560607,8.76570119040212,8.76570119040212,17046.9705451076,0.0,1.0
2024-08-29,9.19,9.23,9.16,9.23,19588,8.80402119560607,8.84234120081001,8.77528119170311,8.84234120081001,20446.761315141,0.0,1.0
2024-08-30,9.195,9.1963,9.15,9.15,8707,8.80881119625656,8.81005659642569,8.76570119040212,8.76570119040212,9088.72527930024,0.0,1.0
2024-09-03,9.185,9.21,9.17,9.1795,10598,8.79923119495558,8.82318119820804,8.7848611930041,8.79396219424003,11062.6289778367,0.0,1.0
2024-09-04,9.195,9.21,9.16,9.16,15300,8.80881119625656,8.82318119820804,8.77528119170311,8.77528119170311,15970.7702737216,0.0,1.0
2024-09-05,9.21,9.22,9.2,9.2,15834,8.82318119820804,8.83276119950903,8.81360119690705,8.81360119690705,16528.1814715103,0.0,1.0
2024-09-06,9.215,9.23,9.18,9.18,4323,8.82797119885853,8.84234120081001,8.79444119430508,8.79444119430508,4512.52548322212,0.0,1.0
2024-09-09,9.23,9.24,9.2,9.23,15226,8.84234120081001,8.851921202111,8.81360119690705,8.84234120081001,15893.5260253389,0.0,1.0
2024-09-10,9.23,9.24,9.225,9.2313,8907,8.84234120081001,8.851921202111,8.83755120015952,8.84358660097914,9297.49351817242,0.0,1.0
2024-09-11,9.235,9.235,9.21,9.21,5071,8.8471312014605,8.8471312014605,8.82318119820804,8.82318119820804,5293.31869660406,0.0,1.0
2024-09-12,9.225,9.23,9.2101,9.2101,11069,8.83755120015952,8.84234120081001,8.82327699822105,8.82327699822105,11554.2781803807,0.0,1.0
2024-09-13,9.235,9.25,9.2275,9.2275,9949,8.8471312014605,8.86150120341198,8.83994620048476,8.83994620048476,10385.1760426965,0.0,1.0
2024-09-16,9.245,9.26,9.2318,9.2318,61307,8.85671120276149,8.87108120471297,8.84406560104419,8.84406560104419,63994.7721026829,0.0,1.0
2024-09-17,9.255,9.26,9.23,9.255,10912,8.86629120406248,8.87108120471297,8.84234120081001,8.86629120406248,11390.395112866,0.0,1.0
2024-09-18,9.255,9.2591,9.22,9.25,2222,8.86629120406248,8.87021900459588,8.83276119950903,8.86150120341198,2319.41513386989,0.0,1.0
2024-09-19,9.21,9.21,9.1701,9.21,65186,8.87213500485608,8.87213500485608,8.83369871965589,8.87213500485608,67668.3864336371,0.0511,1.0
2024-09-20,9.205,9.2199,9.18,9.2199,22525,8.86731842776332,8.88167182749974,8.84323554229954,8.88167182749974,23382.7877829239,0.0,1.0
2024-09-23,9.205,9.22,9.19,9.22,39847,8.86731842776332,8.88176815904159,8.85286869648505,8.88176815904159,41364.4370604292,0.0,1.0
2024-09-24,9.2,9.2299,9.16,9.16,11350,8.86250185067057,8.89130498168524,8.82396923392852,8.82396923392852,11782.2260304633,0.0,1.0
2024-09-25,9.205,9.22,9.19,9.22,37992,8.86731842776332,8.88176815904159,8.85286869648505,8.88176815904159,39438.7957136002,0.0,1.0
2024-09-26,9.205,9.215,9.2002,9.21,9852,8.86731842776332,8.87695158194883,8.86269451375428,8.87213500485608,10227.1798107599,0.0,1.0
2024-09-27,9.2141,9.22,9.2,9.2,134296,8.87608459807214,8.88176815904159,8.86250185067057,8.86250185067057,139410.20502089,0.0,1.0
2024-09-30,9.22,9.22,9.21,9.21,15232,8.88176815904159,8.88176815904159,8.87213500485608,8.87213500485608,15812.0587573583,0.0,1.0
2024-10-01,9.205,9.22,9.12,9.12,6931,8.86731842776332,8.88176815904159,8.78543661718647,8.78543661718647,7194.94349049702,0.0,1.0
2024-10-02,9.225,9.225,9.21,9.21,21362,8.88658473613434,8.88658473613434,8.87213500485608,8.87213500485608,22175.4988953971,0.0,1.0
2024-10-03,9.23,9.24,9.2,9.24,33621,8.8914013132271,8.90103446741261,8.86250185067057,8.90103446741261,34901.3410898861,0.0,1.0
2024-10-04,9.22,9.24,9.21,9.21,40708,8.88176815904159,8.90103446741261,8.87213500485608,8.87213500485608,42258.2253082027,0.0,1.0
2024-10-07,9.2,9.21,9.1912,9.21,13422,8.86250185067057,8.87213500485608,8.85402467498732,8.87213500485608,13933.1310820157,0.0,1.0
2024-10-08,9.195,9.21,9.195,9.21,4070,8.85768527357781,8.87213500485608,8.85768527357781,8.87213500485608,4224.9920655494,0.0,1.0
2024-10-09,9.2002,9.2002,9.19,9.2,7662,8.86269451375428,8.86269451375428,8.85286869648505,8.86250185067057,7953.78113175417,0.0,1.0
2024-10-10,9.22,9.22,9.19,9.21,16283,8.88176815904159,8.88176815904159,8.85286869648505,8.87213500485608,16903.0825069634,0.0,1.0
2024-10-11,9.205,9.21,9.195,9.2,10588,8.86731842776332,8.87213500485608,8.85768527357781,8.86250185067057,10991.20785996,0.0,1.0
2024-10-14,9.205,9.205,9.195,9.2,6446,8.86731842776332,8.86731842776332,8.85768527357781,8.86250185067057,6691.47392003229,0.0,1.0
2024-10-15,9.21,9.21,9.195,9.2,14566,8.87213500485608,8.87213500485608,8.85768527357781,8.86250185067057,15120.6964193593,0.0,1.0
2024-10-16,9.205,9.21,9.2,9.2087,10047,8.86731842776332,8.87213500485608,8.86250185067057,8.87088269481196,10429.6057205343,0.0,1.0
2024-10-17,9.17,9.19,9.09,9.09,170823,8.87213500485608,8.89148535383068,8.79473360895766,8.79473360895766,176558.056109676,0.04,1.0
2024-10-18,9.18,9.26,9.15,9.26,58835,8.88181017934338,8.9592115752418,8.85278465588147,8.9592115752418,60810.2728040884,0.0,1.0
2024-10-21,9.17,9.22,9.16,9.22,38391,8.87213500485608,8.92051087729259,8.86245983036877,8.92051087729259,39679.9045333858,0.0,1.0
2024-10-22,9.155,9.1713,9.15,9.1713,7840,8.85762224312512,8.87339277753943,8.85278465588147,8.87339277753943,8103.21303278751,0.0,1.0
2024-10-23,9.155,9.17,9.15,9.17,6674,8.85762224312512,8.87213500485608,8.85278465588147,8.87213500485608,6898.06680877855,0.0,1.0
2024-10-24,9.15,9.155,9.13,9.13,17493,8.85278465588147,8.85762224312512,8.83343430690687,8.83343430690687,18080.2940794071,0.0,1.0
2024-10-25,9.155,9.16,9.13,9.13,37677,8.85762224312512,8.86245983036877,8.83343430690687,8.83343430690687,38941.9333464713,0.0,1.0
2024-10-28,9.14,9.16,9.14,9.16,10713,8.84310948139417,8.86245983036877,8.84310948139417,8.86245983036877,11072.6685229914,0.0,1.0
2024-10-29,9.145,9.145,9.1323,9.14,3238,8.84794706863782,8.84794706863782,8.83565959703895,8.84310948139417,3346.70966838851,0.0,1.0
2024-10-30,9.155,9.16,9.1323,9.1323,72151,8.85762224312512,8.86245983036877,8.83565959703895,8.83565959703895,74573.3320827362,0.0,1.0
2024-10-31,9.145,9.16,9.14,9.15,5562,8.84794706863782,8.86245983036877,8.84310948139417,8.85278465588147,5748.7335316791,0.0,1.0
2024-11-01,9.155,9.18,9.155,9.165,6958,8.85762224312512,8.88181017934338,8.85762224312512,8.86729741761242,7191.60156659891,0.0,1.0
2024-11-04,9.165,9.17,9.147,9.165,13820,8.86729741761242,8.87213500485608,8.84988210353528,8.86729741761242,14283.9801164698,0.0,1.0
2024-11-05,9.17,9.18,9.1601,9.18,74006,8.87213500485608,8.88181017934338,8.86255658211365,8.88181017934338,76490.6101663867,0.0,1.0
2024-11-06,9.165,9.17,9.16,9.1611,3995,8.86729741761242,8.87213500485608,8.86245983036877,8.86352409956238,4129.12449821251,0.0,1.0
2024-11-07,9.175,9.2385,9.106,9.17,22916,8.87697259209973,8.9384099500941,8.81021388813734,8.87213500485608,23685.3609514488,0.0,1.0
2024-11-08,9.185,9.1901,9.1718,9.18,209270,8.88664776658703,8.89158210557555,8.87387653626379,8.88181017934338,216295.840736153,0.0,1.0
2024-11-11,9.185,9.19,9.185,9.19,9044,8.88664776658703,8.89148535383068,8.88664776658703,8.89148535383068,9347.6350342513,0.0,1.0
2024-11-12,9.175,9.21,9.17,9.1848,27569,8.87697259209973,8.91083570280528,8.87213500485608,8.88645426309728,28494.5765434845,0.0,1.0
2024-11-13,9.185,9.185,9.15,9.17,31121,8.88664776658703,8.88664776658703,8.85278465588147,8.87213500485608,32165.8281624209,0.0,1.0
2024-11-14,9.15,9.15,9.14,9.15,27233,8.8878087875255,8.8878087875255,8.8780953352987,8.8878087875255,28036.3761144074,0.0362,1.0
2024-11-15,9.1452,9.16,9.14,9.15,13454,8.88314633045664,8.89752223975231,8.8780953352987,8.8878087875255,13850.8942916035,0.0,1.0
2024-11-18,9.145,9.16,9.14,9.15,8253,8.8829520614121,8.89752223975231,8.8780953352987,8.8878087875255,8496.46429229993,0.0,1.0
2024-11-19,9.1643,9.17,9.16,9.16,15716,8.90169902420983,8.90723569197911,8.89752223975231,8.89752223975231,16179.6235087587,0.0,1.0
2024-11-20,9.16,9.18,9.14,9.18,8316,8.89752223975231,8.91694914420592,8.8780953352987,8.91694914420592,8561.32279834802,0.0,1.0
2024-11-21,9.17,9.17,9.16,9.17,11432,8.90723569197911,8.90723569197911,8.89752223975231,8.90723569197911,11769.2450974885,0.0,1.0
2024-11-22,9.16,9.16,9.15,9.16,16568,8.89752223975231,8.89752223975231,8.8878087875255,8.89752223975231,17056.7575905519,0.0,1.0
2024-11-25,9.17,9.17,9.16,9.1601,14421,8.90723569197911,8.90723569197911,8.89752223975231,8.89761937427458,14846.4208844369,0.0,1.0
2024-11-26,9.165,9.18,9.15,9.17,11806,8.90237896586571,8.91694914420592,8.8878087875255,8.90723569197911,12154.2781333931,0.0,1.0
2024-11-27,9.16,9.19,9.16,9.16,9609,8.89752223975231,8.92666259643272,8.89752223975231,8.89752223975231,9892.46642247789,0.0,1.0
2024-11-29,9.18,9.18,9.18,9.18,1117,8.91694914420592,8.91694914420592,8.91694914420592,8.91694914420592,1149.95160723361,0.0,1.0
2024-12-02,9.175,9.2,9.16,9.2,24865,8.91209241809251,8.93637604865952,8.89752223975231,8.93637604865952,25598.519887076,0.0,1.0
2024-12-03,9.185,9.21,9.18,9.19,102123,8.92180587031932,8.94608950088633,8.91694914420592,8.92666259643272,105135.638303956,0.0,1.0
2024-12-04,9.18,9.21,9.17,9.17,17686,8.91694914420592,8.94608950088633,8.90723569197911,8.90723569197911,18207.7386978816,0.0,1.0
2024-12-05,9.19,9.23,9.17,9.17,11355,8.92666259643272,8.96551640533993,8.90723569197911,8.90723569197911,11689.9735900964,0.0,1.0
2024-12-06,9.205,9.21,9.2,9.2091,83150,8.94123277477293,8.94608950088633,8.93637604865952,8.94521529018591,85602.9329825202,0.0,1.0
2024-12-09,9.205,9.22,9.2,9.22,3149,8.94123277477293,8.95580295311313,8.93637604865952,8.95580295311313,3241.89580230855,0.0,1.0
2024-12-10,9.19,9.21,9.18,9.21,725431,8.92666259643272,8.94608950088633,8.91694914420592,8.94608950088633,746831.284142425,0.0,1.0
2024-12-11,9.2049,9.22,9.2,9.22,6325,8.94113564025066,8.95580295311313,8.93637604865952,8.95580295311313,6511.58810720914,0.0,1.0
2024-12-12,9.155,9.19,9.1509,9.19,50992,8.93763879744901,8.97180781524373,8.93363614107877,8.97180781524373,52232.1130423444,0.0463,1.0
2024-12-13,9.145,9.15,9.13,9.15,94431,8.92787622093623,8.93275750919262,8.91323235616706,8.93275750919262,96727.5389610454,0.0,1.0
2024-12-16,9.15,9.18,9.13,9.16,15570,8.93275750919262,8.96204523873096,8.91323235616706,8.9425200857054,15948.6586144749,0.0,1.0
2024-12-17,9.155,9.168,9.15,9.165,15080,8.93763879744901,8.95033014691562,8.93275750919262,8.94740137396179,15446.7419336083,0.0,1.0
2024-12-18,9.15,9.19,9.02,9.19,59602,8.93275750919262,8.97180781524373,8.80584401452649,8.97180781524373,61051.5061490001,0.0,1.0
2024-12-19,9.16,9.17,9.1,9.11,77713,8.9425200857054,8.95228266221818,8.88394462662873,8.8937072031415,79602.9612656831,0.0,1.0
2024-12-20,9.17,9.19,9.1176,9.19,43376,8.95228266221818,8.97180781524373,8.90112676129122,8.97180781524373,44430.8937740181,0.0,1.0
2024-12-23,9.14,9.16,9.1119,9.14,39523,8.92299493267984,8.9425200857054,8.89556209267893,8.92299493267984,40484.1897507958,0.0,1.0
2024-12-24,9.135,9.1391,9.1,9.1,2794,8.91811364442345,8.92211630079369,8.88394462662873,8.88394462662873,2861.94940069639,0.0,1.0
2024-12-26,9.1329,9.1329,9.1139,9.12,4838,8.91606350335577,8.91606350335577,8.89751460798149,8.90346977965428,4955.65898373985,0.0,1.0
2024-12-27,9.13,9.14,9.04,9.04,34755,8.91323235616706,8.92299493267984,8.82536916755205,8.82536916755205,35600.2331500369,0.0,1.0
2024-12-30,9.135,9.15,9.115,9.14,22641,8.91811364442345,8.93275750919262,8.89858849139789,8.92299493267984,23191.6236153067,0.0,1.0
2024-12-31,9.15,9.15,9.14,9.1415,8076,8.93275750919262,8.93275750919262,8.92299493267984,8.92445931915676,8272.40635648678,0.0,1.0
2025-01-02,9.16,9.17,9.14,9.14,83889,8.9425200857054,8.95228266221818,8.92299493267984,8.92299493267984,85929.1600841158,0.0,1.0
2025-01-03,9.17,9.17,9.16,9.16,20752,8.95228266221818,8.95228266221818,8.9425200857054,8.9425200857054,21256.6835945782,0.0,1.0
2025-01-06,9.165,9.19,9.1428,9.19,60183,8.94740137396179,8.97180781524373,8.92572845410342,8.97180781524373,61646.6359277419,0.0,1.0
2025-01-07,9.165,9.19,9.15,9.18,24262,8.94740137396179,8.97180781524373,8.93275750919262,8.96204523873096,24852.0459411939,0.0,1.0
2025-01-08,9.16,9.16,9.13,9.16,12980,8.9425200857054,8.9425200857054,8.91323235616706,8.9425200857054,13295.6704441801,0.0,1.0
2025-01-10,9.15,9.16,9.12,9.16,13243,8.93275750919262,8.9425200857054,8.90346977965428,8.9425200857054,13565.066540237,0.0,1.0
2025-01-13,9.155,9.2,9.14,9.1512,1434857,8.93763879744901,8.98157039175651,8.92299493267984,8.93392901837415,1469752.37338404,0.0,1.0
2025-01-14,9.17,9.2,9.14,9.14,108412,8.95228266221818,8.98157039175651,8.92299493267984,8.92299493267984,111048.553481853,0.0,1.0
2025-01-15,9.165,9.18,9.1502,9.1502,27552,8.94740137396179,8.96204523873096,8.93295276072288,8.93295276072288,28222.0579412981,0.0,1.0
2025-01-16,9.17,9.21,9.14,9.14,33790,8.95228266221818,8.99133296826929,8.92299493267984,8.92299493267984,34611.7645846568,0.0,1.0
2025-01-17,9.2,9.2,9.1535,9.1535,41677,8.98157039175651,8.98157039175651,8.93617441097209,8.93617441097209,42690.574507095,0.0,1.0
2025-01-21,9.19,9.26,9.17,9.26,230135,8.97180781524373,9.04014585083319,8.95228266221818,9.04014585083319,235731.82724741,0.0,1.0
2025-01-22,9.18,9.2,9.17,9.2,47242,8.97336982748578,8.99291965281799,8.96359491481967,8.99291965281799,48329.8435635202,0.0116,1.0
2025-01-23,9.1713,9.195,9.16,9.18,10917,8.96486565346627,8.98803219648494,8.95382000215357,8.97336982748578,11168.3862279952,0.0,1.0
2025-01-24,9.166,9.19,9.1534,9.19,47617,8.95968494975323,8.98314474015188,8.94736855979393,8.98314474015188,48713.4787046302,0.0,1.0
2025-01-27,9.1669,9.1968,9.1669,9.1968,265486,8.96056469189318,8.98979168076484,8.96056469189318,8.98979168076484,271599.3575273,0.0,1.0
2025-01-28,9.23,9.23,9.17,9.2,32154,9.02224439081631,9.02224439081631,8.96359491481967,8.99291965281799,32894.4115393385,0.0,1.0
2025-01-29,9.22,9.26,9.17,9.26,73246,9.01246947815021,9.05156912881463,8.96359491481967,9.05156912881463,74932.6387886541,0.0,1.0
2025-01-30,9.19,9.23,9.18,9.2,30948,8.98314474015188,9.02224439081631,8.97336982748578,8.99291965281799,31660.6409255286,0.0,1.0
2025-01-31,9.22,9.23,9.19,9.22,42678,9.01246947815021,9.02224439081631,8.98314474015188,9.01246947815021,43660.7481394504,0.0,1.0
2025-02-03,9.21,9.22,9.1972,9.2,44541,9.0026945654841,9.01246947815021,8.99018267727148,8.99291965281799,45566.647520485,0.0,1.0
2025-02-04,9.25,9.25,9.2136,9.22,39788,9.04179421614852,9.04179421614852,9.0062135340439,9.01246947815021,40704.1999852958,0.0,1.0
2025-02-05,9.24,9.25,9.22,9.25,15763,9.03201930348242,9.04179421614852,9.01246947815021,9.04179421614852,16125.9752781798,0.0,1.0
2025-02-06,9.25,9.28,9.2201,9.28,21857,9.04179421614852,9.07111895414684,9.01256722727687,9.07111895414684,22360.3020779785,0.0,1.0
2025-02-07,9.23,9.2382,9.22,9.22,8913,9.02224439081631,9.03025981920252,9.01246947815021,9.01246947815021,9118.24003390322,0.0,1.0
2025-02-10,9.224,9.24,9.21,9.23,137330,9.01637944321665,9.03201930348242,9.0026945654841,9.02224439081631,140492.303809708,0.0,1.0
2025-02-11,9.25,9.25,9.19,9.23,41995,9.04179421614852,9.04179421614852,8.98314474015188,9.02224439081631,42962.0206691087,0.0,1.0
2025-02-12,9.22,9.23,9.21,9.22,41456,9.01246947815021,9.02224439081631,9.0026945654841,9.01246947815021,42410.6090929531,0.0,1.0
2025-02-13,9.24,9.24,9.2,9.2,258559,9.03201930348242,9.03201930348242,8.99291965281799,8.99291965281799,264512.849200716,0.0,1.0
2025-02-14,9.22,9.23,9.1815,9.2,49768,9.03739550544878,9.04719745285165,8.99965800794772,9.01779161064303,50773.5840180222,0.0255,1.0
2025-02-18,9.22,9.22,9.205,9.21,84494,9.03739550544878,9.03739550544878,9.02269258434447,9.0275935580459,86201.2379042511,0.0,1.0
2025-02-19,9.23,9.23,9.19,9.2195,413233,9.04719745285165,9.04719745285165,9.00798966324016,9.03690540807863,421582.551931349,0.0,1.0
2025-02-20,9.23,9.23,9.2,9.21,624156,9.04719745285165,9.04719745285165,9.01779161064303,9.0275935580459,636767.342596702,0.0,1.0
2025-02-21,9.2,9.24,9.18,9.18,36623,9.01779161064303,9.05699940025452,8.99818771583728,8.99818771583728,37362.9835937154,0.0,1.0
2025-02-24,9.21,9.23,9.2,9.2206,21315,9.0275935580459,9.04719745285165,9.01779161064303,9.03798362229295,21745.6788165919,0.0,1.0
2025-02-25,9.225,9.2281,9.21,9.22,7275,9.04229647915021,9.0453350828451,9.0275935580459,9.03739550544878,7421.9945292379,0.0,1.0
2025-02-26,9.22,9.24,9.22,9.24,3646,9.03739550544878,9.05699940025452,9.03739550544878,9.05699940025452,3719.66901080431,0.0,1.0
2025-02-27,9.25,9.25,9.23,9.24,8429,9.06680134765739,9.06680134765739,9.04719745285165,9.05699940025452,8599.31159958025,0.0,1.0
2025-02-28,9.25,9.28,9.23,9.23,27228,9.06680134765739,9.09620718986601,9.04719745285165,9.04719745285165,27778.1535453044,0.0,1.0
2025-03-03,9.25,9.27,9.23,9.25,26057,9.06680134765739,9.08640524246314,9.04719745285165,9.06680134765739,26583.4929825913,0.0,1.0
2025-03-04,9.25,9.28,9.24,9.27,4900,9.06680134765739,9.09620718986601,9.05699940025452,9.08640524246314,4999.00662450388,0.0,1.0
2025-03-05,9.25,9.27,9.25,9.27,13061,9.06680134765739,9.08640524246314,9.06680134765739,9.08640524246314,13324.9031678868,0.0,1.0
2025-03-06,9.22,9.26,9.21,9.259,91544,9.03739550544878,9.07660329506027,9.0275935580459,9.07562310031998,93393.6862109353,0.0,1.0
2025-03-07,9.24,9.2699,9.23,9.2699,5183,9.05699940025452,9.08630722298911,9.04719745285165,9.08630722298911,5287.72476220482,0.0,1.0
2025-03-10,9.23,9.27,9.2,9.26,67350,9.04719745285165,9.08640524246314,9.01779161064303,9.07660329506027,68710.835951089,0.0,1.0
2025-03-11,9.24,9.2799,9.22,9.26,81764,9.05699940025452,9.09610917039198,9.03739550544878,9.07660329506027,83416.077070599,0.0,1.0
2025-03-12,9.235,9.26,9.23,9.26,45401,9.05209842655309,9.07660329506027,9.04719745285165,9.07660329506027,46318.3468896123,0.0,1.0
2025-03-13,9.2222,9.235,9.22,9.2289,20409,9.03955193387741,9.05209842655309,9.03739550544878,9.04611923863733,20821.3726937754,0.0,1.0
2025-03-14,9.2024,9.2199,9.19,9.2,31350,9.04827566706597,9.06548257224001,9.0360833456855,9.04591586292781,31884.002059096,0.0287,1.0
2025-03-17,9.1952,9.22,9.18,9.22,12142,9.0411962546515,9.06558089741243,9.02625082844318,9.06558089741243,12348.8214673539,0.0,1.0
2025-03-18,9.205,9.22,9.19,9.21,70045,9.05083212154896,9.06558089741243,9.0360833456855,9.05574838017012,71238.115605403,0.0,1.0
2025-03-19,9.2,9.2183,9.19,9.2183,13201,9.04591586292781,9.06390936948124,9.0360833456855,9.06390936948124,13425.8600058095,0.0,1.0
2025-03-20,9.23,9.23,9.18,9.21,34635,9.07541341465475,9.07541341465475,9.02625082844318,9.05574838017012,35224.9572987812,0.0,1.0
2025-03-21,9.2132,9.229,9.18,9.22,147324,9.05889478568766,9.07443016293051,9.02625082844318,9.06558089741243,149833.451973023,0.0,1.0
2025-03-24,9.21,9.2446,9.21,9.22,44884,9.05574838017012,9.08976888982852,9.05574838017012,9.06558089741243,45648.5342398873,0.0,1.0
2025-03-25,9.225,9.24,9.2114,9.24,24255,9.07049715603359,9.08524593189706,9.05712493258405,9.08524593189706,24668.1489615112,0.0,1.0
2025-03-26,9.2,9.23,9.19,9.23,23579,9.04591586292781,9.07541341465475,9.0360833456855,9.07541341465475,23980.6342759625,0.0,1.0
2025-03-27,9.17,9.23,9.17,9.23,38092,9.01641831120087,9.07541341465475,9.01641831120087,9.07541341465475,38740.8423105291,0.0,1.0
2025-03-28,9.2152,9.23,9.2006,9.23,7376,9.06086128913612,9.07541341465475,9.04650581396235,9.07541341465475,7501.63952752449,0.0,1.0
2025-03-31,9.21,9.24,9.19,9.2108,21958,9.05574838017012,9.08524593189706,9.0360833456855,9.05653498154951,22332.0228776278,0.0,1.0
2025-04-01,9.23,9.24,9.2048,9.24,87524,9.07541341465475,9.08524593189706,9.05063547120412,9.08524593189706,89014.8451744919,0.0,1.0
2025-04-02,9.23,9.26,9.21,9.26,35204,9.07541341465475,9.10491096638169,9.05574838017012,9.10491096638169,35803.6493935699,0.0,1.0
2025-04-03,9.18,9.23,9.18,9.224,16310,9.02625082844318,9.07541341465475,9.02625082844318,9.06951390430936,16587.817339198,0.0,1.0
2025-04-04,9.14,9.22,9.0901,9.0901,25056,8.98692075947393,9.06558089741243,8.93785649843479,8.93785649843479,25482.7928418728,0.0,1.0
2025-04-07,9.1,9.17,9.05,9.05,13573,8.94759069050468,9.01641831120087,8.89842810429312,8.89842810429312,13804.1964895729,0.0,1.0
2025-04-08,9.1002,9.18,9.0805,9.12,23610,8.94778734084953,9.02625082844318,8.92841728188217,8.96725572498931,24012.1623162762,0.0,1.0
2025-04-09,9.2091,9.3216,8.96,9.1042,20672,9.05486345361831,9.16547927259433,8.8099354491123,8.95172034774645,21024.1177213918,0.0,1.0
2025-04-10,9.065,9.11,9.03,9.08,26744,8.91317688015659,8.95742320774699,8.87876306980849,8.92792565602005,27199.5454886273,0.0,1.0
2025-04-11,9.1,9.15,9.04,9.04,40787,8.94759069050468,8.99675327671624,8.8885955870508,8.8885955870508,41481.747750697,0.0,1.0
2025-04-14,9.125,9.14,9.1,9.1101,32736,8.97217198361046,8.98692075947393,8.94759069050468,8.95752153291942,33293.6105711824,0.0,1.0
2025-04-15,9.135,9.16,9.12,9.144,28039,8.98200450085277,9.00658579395856,8.96725572498931,8.99085376637086,28516.6039468898,0.0,1.0
2025-04-16,9.14,9.17,9.11,9.158,91233,8.98692075947393,9.01641831120087,8.95742320774699,9.00461929051009,92787.0226429828,0.0,1.0
2025-04-17,9.135,9.16,9.12,9.1599,7463,9.01022382533821,9.0348823470277,8.99542871232452,9.03478371294094,7566.34977349644,0.0287,1.0
2025-04-21,9.14,9.18,9.09,9.18,14916,9.01515552967611,9.05460916437929,8.96583848629714,9.05460916437929,15122.5610641127,0.0,1.0
2025-04-22,9.14,9.17,9.1201,9.145,31130,9.01515552967611,9.04474575570349,8.99552734641128,9.02008723401401,31561.0972060759,0.0,1.0
2025-04-23,9.16,9.2,9.14,9.16,17977,9.0348823470277,9.07433598173088,9.01515552967611,9.0348823470277,18225.9506737432,0.0,1.0
2025-04-24,9.17,9.2,9.14,9.14,11396,9.04474575570349,9.07433598173088,9.01515552967611,9.01515552967611,11553.8150902808,0.0,1.0
2025-04-25,9.17,9.18,9.15,9.175,26396,9.04474575570349,9.05460916437929,9.02501893835191,9.04967746004139,26761.5394105872,0.0,1.0
2025-04-28,9.19,9.2,9.17,9.17,2581,9.06447257305508,9.07433598173088,9.04474575570349,9.04474575570349,2616.74243138072,0.0,1.0
2025-04-29,9.195,9.21,9.1887,9.21,14059,9.06940427739298,9.08419939040667,9.06319032992723,9.08419939040667,14253.6930812792,0.0,1.0
2025-04-30,9.195,9.195,9.13,9.13,37671,9.06940427739298,9.06940427739298,9.00529212100032,9.00529212100032,38192.6788580175,0.0,1.0
2025-05-01,9.195,9.22,9.11,9.11,10211,9.06940427739298,9.09406279908247,8.98556530364873,8.98556530364873,10352.4048689766,0.0,1.0
2025-05-02,9.22,9.2348,9.2,9.21,13476,9.09406279908247,9.10866064392264,9.07433598173088,9.08419939040667,13662.6195293633,0.0,1.0
2025-05-05,9.225,9.25,9.2,9.2035,51962,9.09899450342036,9.12365302510985,9.07433598173088,9.07778817476741,52681.5847421174,0.0,1.0
2025-05-06,9.22,9.22,9.2,9.22,6340,9.09406279908247,9.09406279908247,9.07433598173088,9.09406279908247,6427.7981460495,0.0,1.0
2025-05-07,9.215,9.2201,9.21,9.22,20399,9.08913109474457,9.09416143316922,9.08419939040667,9.09406279908247,20681.4912273287,0.0,1.0
2025-05-08,9.21,9.24,9.18,9.18,35035,9.08419939040667,9.11378961643405,9.05460916437929,9.05460916437929,35520.1747707956,0.0,1.0
2025-05-09,9.22,9.25,9.2101,9.22,31683,9.09406279908247,9.12365302510985,9.08429802449343,9.09406279908247,32121.7553093511,0.0,1.0
2025-05-12,9.26,9.26,9.24,9.2446,23534,9.13351643378564,9.13351643378564,9.11378961643405,9.11832678442492,23859.9056102727,0.0,1.0
2025-05-13,9.26,9.26,9.2346,9.24,34362,9.13351643378564,9.13351643378564,9.10846337574913,9.11378961643405,34837.8548729579,0.0,1.0
2025-05-14,9.23,9.25,9.22,9.22,41849,9.10392620775826,9.12365302510985,9.09406279908247,9.09406279908247,42428.5370053668,0.0,1.0
2025-05-15,9.24,9.26,9.23,9.23,10102,9.11378961643405,9.13351643378564,9.10392620775826,9.10392620775826,10241.8954055823,0.0,1.0
2025-05-16,9.27,9.27,9.23,9.24,68553,9.17681679787238,9.17681679787238,9.13721888288696,9.14711836163331,69249.1006410127,0.0339,1.0
2025-05-19,9.23,9.23,9.2174,9.23,11320,9.13721888288696,9.13721888288696,9.12474553966655,9.13721888288696,11434.9455057585,0.0,1.0
2025-05-20,9.225,9.24,9.22,9.22,5092,9.13226914351378,9.14711836163331,9.1273194041406,9.1273194041406,5143.70516919809,0.0,1.0
2025-05-21,9.2,9.23,9.2,9.211,26699,9.10752044664789,9.13721888288696,9.10752044664789,9.11840987326888,26970.1068956048,0.0,1.0
2025-05-22,9.24,9.24,9.2,9.2,63161,9.14711836163331,9.14711836163331,9.10752044664789,9.10752044664789,63802.349212828,0.0,1.0
2025-05-23,9.21,9.22,9.2,9.22,7813,9.11741992539424,9.1273194041406,9.10752044664789,9.1273194041406,7892.33473820594,0.0,1.0
2025-05-27,9.24,9.25,9.22,9.22,24706,9.14711836163331,9.15701784037967,9.1273194041406,9.1273194041406,24956.8695817376,0.0,1.0
2025-05-28,9.2301,9.24,9.22,9.23,8708,9.13731787767442,9.14711836163331,9.1273194041406,9.13721888288696,8796.42274418243,0.0,1.0
2025-05-29,9.24,9.25,9.235,9.25,305422,9.14711836163331,9.15701784037967,9.14216862226013,9.15701784037967,308523.315040616,0.0,1.0
2025-05-30,9.24,9.25,9.24,9.245,166560,9.14711836163331,9.15701784037967,9.14711836163331,9.15206810100649,168251.282989323,0.0,1.0
2025-06-02,9.255,9.26,9.24,9.24,8487,9.16196757975285,9.16691731912602,9.14711836163331,9.14711836163331,8573.17866672901,0.0,1.0
2025-06-03,9.265,9.27,9.23,9.23,13935,9.1718670584992,9.17681679787238,9.13721888288696,9.13721888288696,14076.4987299245,0.0,1.0
2025-06-04,9.28,9.28,9.26,9.26,24654,9.18671627661874,9.18671627661874,9.16691731912602,9.16691731912602,24904.3415635133,0.0,1.0
2025-06-05,9.271,9.29,9.26,9.26,45257,9.17780674574702,9.19661575536509,9.16691731912602,9.16691731912602,45716.5484765117,0.0,1.0
2025-06-06,9.275,9.275,9.25,9.27,21030,9.18176653724556,9.18176653724556,9.15701784037967,9.17681679787238,21243.542754956,0.0,1.0
2025-06-09,9.275,9.2798,9.26,9.26,7462,9.18176653724556,9.18651828704381,9.16691731912602,9.16691731912602,7537.7706151917,0.0,1.0
2025-06-10,9.289,9.289,9.26,9.26,9954,9.19562580749046,9.19562580749046,9.16691731912602,9.16691731912602,10055.0748731732,0.0,1.0
2025-06-11,9.275,9.28,9.27,9.28,12916,9.18176653724556,9.18671627661874,9.17681679787238,9.18671627661874,13047.1516035669,0.0,1.0
2025-06-12,9.28,9.289,9.28,9.28,8308,9.18671627661874,9.19562580749046,9.18671627661874,9.18671627661874,8392.36106553372,0.0,1.0
2025-06-13,9.24,9.26,9.23,9.23,45620,9.16949118360008,9.18933856711436,9.15956749184294,9.15956749184294,45970.7950593723,0.0226,1.0
2025-06-16,9.25,9.2608,9.25,9.26,3979,9.17941487535722,9.19013246245493,9.17941487535722,9.18933856711436,4009.59652655069,0.0,1.0
2025-06-17,9.25,9.26,9.25,9.26,41579,9.17941487535722,9.18933856711436,9.17941487535722,9.18933856711436,41898.7217837273,0.0,1.0
2025-06-18,9.259,9.28,9.25,9.28,149959,9.18834619793865,9.20918595062865,9.17941487535722,9.20918595062865,151112.109958536,0.0,1.0
2025-06-20,9.25,9.2799,9.22,9.24,322361,9.17941487535722,9.20908671371108,9.14964380008579,9.16949118360008,324839.7953997,0.0,1.0
2025-06-23,9.27,9.28,9.26,9.27,14639,9.19926225887151,9.20918595062865,9.18933856711436,9.19926225887151,14751.5666127609,0.0,1.0
2025-06-24,9.287,9.3,9.28,9.28,5882,9.21613253485865,9.22903333414294,9.20918595062865,9.20918595062865,5927.22964794449,0.0,1.0
2025-06-25,9.3,9.3,9.2703,9.29,13678,9.22903333414294,9.22903333414294,9.19955996962422,9.21910964238579,13783.1770017995,0.0,1.0
2025-06-26,9.299,9.3,9.2801,9.29,6495,9.22804096496722,9.22903333414294,9.20928518754622,9.21910964238579,6544.94331237665,0.0,1.0
2025-06-27,9.3,9.31,9.29,9.2997,23964,9.22903333414294,9.23895702590008,9.21910964238579,9.22873562339022,24148.271214441,0.0,1.0
2025-06-30,9.314,9.32,9.3,9.315,76419,9.24292650260294,9.24888071765722,9.22903333414294,9.24391887177865,77006.6240167069,0.0,1.0
2025-07-01,9.3189,9.34,9.31,9.31,11372,9.24778911156394,9.26872810117151,9.23895702590008,9.23895702590008,11459.4450112929,0.0,1.0
2025-07-02,9.32,9.35,9.29,9.29,12542,9.24888071765722,9.27865179292865,9.21910964238579,9.21910964238579,12638.4417280721,0.0,1.0
2025-07-03,9.325,9.33,9.31,9.31,3355,9.25384256353579,9.25880440941437,9.23895702590008,9.23895702590008,3380.7982776018,0.0,1.0
2025-07-07,9.3,9.32,9.29,9.29,57419,9.22903333414294,9.24888071765722,9.21910964238579,9.21910964238579,57860.5234878144,0.0,1.0
2025-07-08,9.3,9.32,9.3,9.31,11712,9.22903333414294,9.24888071765722,9.22903333414294,9.23895702590008,11802.0594418099,0.0,1.0
2025-07-09,9.3201,9.34,9.3,9.31,4828,9.24897995457479,9.26872810117151,9.22903333414294,9.23895702590008,4865.12491334172,0.0,1.0
2025-07-10,9.3,9.33,9.28,9.3093,43362,9.22903333414294,9.25880440941437,9.20918595062865,9.23826236747708,43695.4321649386,0.0,1.0
2025-07-11,9.31,9.31,9.29,9.3,16391,9.23895702590008,9.23895702590008,9.21910964238579,9.22903333414294,16517.038619425,0.0,1.0
2025-07-14,9.31,9.32,9.3,9.31,14540,9.23895702590008,9.24888071765722,9.22903333414294,9.23895702590008,14651.8053521103,0.0,1.0
2025-07-15,9.3,9.32,9.3,9.3,14563,9.22903333414294,9.24888071765722,9.22903333414294,9.22903333414294,14674.9822106453,0.0,1.0
2025-07-16,9.33,9.33,9.28,9.28,112791,9.25880440941437,9.25880440941437,9.20918595062865,9.20918595062865,113658.306566016,0.0,1.0
2025-07-17,9.335,9.34,9.31,9.315,12732,9.26376625529294,9.26872810117151,9.23895702590008,9.24391887177865,12829.902733361,0.0,1.0
2025-07-18,9.31,9.325,9.3,9.325,43798,9.24888071765722,9.26378224405516,9.23894636672526,9.26378224405516,44087.4298683016,0.01,1.0
2025-07-21,9.325,9.325,9.3096,9.3096,29706,9.26378224405516,9.26378224405516,9.24848334361994,9.24848334361994,29902.3058511295,0.0,1.0
2025-07-22,9.33,9.35,9.32,9.35,24166,9.26874941952115,9.28861812138507,9.25881506858918,9.28861812138507,24325.6959266948,0.0,1.0
2025-07-23,9.33,9.39,9.29,9.325,14304,9.26874941952115,9.32835552511292,9.2290120157933,9.26378224405516,14398.5249745693,0.0,1.0
2025-07-24,9.33,9.36,9.32,9.36,16729,9.26874941952115,9.29855247231703,9.25881506858918,9.29855247231703,16839.5500768715,0.0,1.0
2025-07-25,9.335,9.337,9.32,9.337,8728,9.27371659498713,9.27570346517352,9.25881506858918,9.27570346517352,8785.67715170868,0.0,1.0
2025-07-28,9.35,9.35,9.33,9.345,17963,9.28861812138507,9.28861812138507,9.26874941952115,9.28365094591909,18081.7047062492,0.0,1.0
2025-07-29,9.345,9.36,9.3301,9.3493,14897,9.28365094591909,9.29855247231703,9.26884876303047,9.28792271681984,14995.4436903075,0.0,1.0
2025-07-30,9.345,9.44,9.33,9.34,13446,9.28365094591909,9.37802727977274,9.26874941952115,9.27868377045311,13534.8550620847,0.0,1.0
2025-07-31,9.335,9.34,9.32,9.3333,6423,9.27371659498713,9.27868377045311,9.25881506858918,9.2720277553287,6465.44504415958,0.0,1.0
2025-08-01,9.3429,9.35,9.3293,9.3396,8412,9.28156473222338,9.28861812138507,9.26805401495591,9.27828639641583,8467.58893219218,0.0,1.0
2025-08-04,9.365,9.37,9.3537,9.3537,12688,9.30351964778302,9.308486823249,9.2922938312299,9.2922938312299,12771.8459785609,0.0,1.0
2025-08-05,9.37,9.39,9.35,9.39,26019,9.308486823249,9.32835552511292,9.28861812138507,9.32835552511292,26190.9410873405,0.0,1.0
2025-08-06,9.37,9.37,9.34,9.34,20058,9.308486823249,9.308486823249,9.27868377045311,9.27868377045311,20190.5490729804,0.0,1.0
2025-08-07,9.367,9.37,9.35,9.37,34272,9.30550651796941,9.308486823249,9.28861812138507,9.308486823249,34498.4793014848,0.0,1.0
2025-08-08,9.37,9.4,9.3684,9.37,96415,9.308486823249,9.33828987604489,9.30689732709988,9.308486823249,97052.1382426663,0.0,1.0
2025-08-11,9.365,9.37,9.35,9.36,71693,9.30351964778302,9.308486823249,9.28861812138507,9.29855247231703,72166.7681069489,0.0,1.0
2025-08-12,9.35,9.38,9.35,9.36,57021,9.28861812138507,9.31842117418096,9.28861812138507,9.29855247231703,57397.8112818034,0.0,1.0
2025-08-13,9.37,9.3849,9.36,9.38,39461,9.308486823249,9.32328900613762,9.29855247231703,9.31842117418096,39721.7697162667,0.0,1.0
2025-08-14,9.377,9.38,9.36,9.36,26141,9.31544086890137,9.31842117418096,9.29855247231703,9.29855247231703,26313.7472986728,0.0,1.0
2025-08-15,9.365,9.37,9.34,9.34,12417,9.31484480784546,9.31981802984644,9.28997869784053,9.28997869784053,12483.8585503924,0.0114,1.0
2025-08-18,9.355,9.36,9.35,9.36,69699,9.30489836384348,9.30987158584447,9.2999251418425,9.30987158584447,70074.2898529276,0.0,1.0
2025-08-19,9.345,9.36,9.34,9.36,529165,9.29495191984151,9.30987158584447,9.28997869784053,9.30987158584447,532014.255441605,0.0,1.0
2025-08-20,9.365,9.39,9.35,9.36,517605,9.31484480784546,9.33971091785038,9.2999251418425,9.30987158584447,520392.011353456,0.0,1.0
2025-08-21,9.37,9.38,9.355,9.355,392624,9.31981802984644,9.32976447384841,9.30489836384348,9.30489836384348,394738.059071376,0.0,1.0
2025-08-22,9.3874,9.39,9.35,9.3594,90067,9.33712484240987,9.33971091785038,9.2999251418425,9.30927479920435,90551.9600594503,0.0,1.0
2025-08-25,9.36,9.38,9.35,9.3654,18931,9.30987158584447,9.32976447384841,9.2999251418425,9.31524266560553,19032.9327709978,0.0,1.0
2025-08-26,9.3625,9.41,9.35,9.3501,89682,9.31235819684496,9.35960380585432,9.2999251418425,9.30002460628252,90164.8870513243,0.0,1.0
2025-08-27,9.35,9.4,9.33,9.33,74604,9.2999251418425,9.34965736185235,9.28003225383856,9.28003225383856,75005.700514897,0.0,1.0
2025-08-28,9.365,9.39,9.3586,9.365,8335,9.31484480784546,9.33971091785038,9.30847908368419,9.31484480784546,8379.87927981967,0.0,1.0
2025-08-29,9.365,9.38,9.3474,9.37,14841,9.31484480784546,9.32976447384841,9.29733906640199,9.31981802984644,14920.9104249315,0.0,1.0
2025-09-02,9.37,9.39,9.32,9.35,948865,9.31981802984644,9.33971091785038,9.27008580983659,9.2999251418425,953974.103520827,0.0,1.0
2025-09-03,9.37,9.41,9.34,9.3584,65931,9.31981802984644,9.35960380585432,9.28997869784053,9.30828015480415,66286.0012954758,0.0,1.0
2025-09-04,9.401,9.405,9.37,9.39,62007,9.35065200625255,9.35463058385334,9.31981802984644,9.33971091785038,62340.8727659002,0.0,1.0
2025-09-05,9.4,9.43,9.37,9.4,8405,9.34965736185235,9.37949669385826,9.31981802984644,9.34965736185235,8450.25619038805,0.0,1.0
2025-09-08,9.41,9.44,9.38,9.4015,30715,9.35960380585432,9.38944313786023,9.32976447384841,9.35114932845265,30880.3829729648,0.0,1.0
2025-09-09,9.4057,9.41,9.37,9.38,48706,9.35532683493347,9.35960380585432,9.31981802984644,9.32976447384841,48968.254373473,0.0,1.0
2025-09-10,9.395,9.4099,9.38,9.38,35324,9.34468413985137,9.3595043414143,9.32976447384841,9.32976447384841,35514.1998416737,0.0,1.0
2025-09-11,9.4,9.45,9.3901,9.4,19504,9.34965736185235,9.3993895818622,9.3398103822904,9.34965736185235,19609.0180532217,0.0,1.0
2025-09-12,9.405,9.45,9.37,9.41,66524,9.35463058385334,9.3993895818622,9.31981802984644,9.35960380585432,66882.1942664336,0.0,1.0
2025-09-15,9.41,9.45,9.39,9.39,37621,9.35960380585432,9.3993895818622,9.33971091785038,9.33971091785038,37823.567892753,0.0,1.0
2025-09-16,9.42,9.46,9.39,9.4,104995,9.36955024985629,9.40933602586418,9.33971091785038,9.34965736185235,105560.338930374,0.0,1.0
2025-09-17,9.4,9.43,9.3305,9.43,56722,9.37104221645659,9.40094979799847,9.30175631921789,9.40094979799847,56897.2786253876,0.0215,1.0
2025-09-18,9.3994,9.42,9.363,9.39,36577,9.37044406482575,9.39098060415118,9.3341561992216,9.36107302260929,36690.0278601037,0.0,1.0
2025-09-19,9.392,9.41,9.36,9.39,28280,9.36306686137875,9.38101141030388,9.33116544106741,9.36107302260929,28367.389011776,0.0,1.0
2025-09-22,9.38,9.41,9.3564,9.36,46901,9.351103828762,9.38101141030388,9.32757653128239,9.33116544106741,47045.9304116446,0.0,1.0
2025-09-23,9.39,9.42,9.36,9.37,39773,9.36107302260929,9.39098060415118,9.33116544106741,9.3411346349147,39895.9039308829,0.0,1.0
2025-09-24,9.3608,9.4,9.35,9.38,8830,9.33196297657519,9.37104221645659,9.32119624722012,9.351103828762,8857.28589016911,0.0,1.0
2025-09-25,9.38,9.39,9.35,9.36,41274,9.351103828762,9.36107302260929,9.32119624722012,9.33116544106741,41401.5422231982,0.0,1.0
2025-09-26,9.4,9.43,9.35,9.35,44051,9.37104221645659,9.40094979799847,9.32119624722012,9.32119624722012,44187.1235275016,0.0,1.0
2025-09-29,9.4,9.44,9.3614,9.44,25647,9.37104221645659,9.41091899184576,9.33256112820603,9.41091899184576,25726.2526868819,0.0,1.0
2025-09-30,9.39,9.42,9.35,9.38,14694,9.36107302260929,9.39098060415118,9.32119624722012,9.351103828762,14739.40644056,0.0,1.0
2025-10-01,9.42,9.42,9.36,9.4,29629,9.39098060415118,9.39098060415118,9.33116544106741,9.37104221645659,29720.5576036037,0.0,1.0
2025-10-02,9.4098,9.43,9.36,9.4,48221,9.38081202642694,9.40094979799847,9.33116544106741,9.37104221645659,48370.0093895634,0.0,1.0
2025-10-03,9.41,9.43,9.3833,9.41,51145,9.38101141030388,9.40094979799847,9.35439366273161,9.38101141030388,51303.0449436806,0.0,1.0
2025-10-06,9.41,9.47,9.38,9.47,31953,9.38101141030388,9.44082657338765,9.351103828762,9.44082657338765,32051.7390768487,0.0,1.0
2025-10-07,9.43,9.43,9.38,9.3891,58556,9.40094979799847,9.40094979799847,9.351103828762,9.36017579516304,58736.9459325869,0.0,1.0
2025-10-08,9.43,9.43,9.3801,9.41,28512,9.40094979799847,9.40094979799847,9.35120352070047,9.38101141030388,28600.1059230466,0.0,1.0
2025-10-09,9.37,9.42,9.37,9.39,39960,9.3411346349147,9.39098060415118,9.3411346349147,9.36107302260929,40083.4817860881,0.0,1.0
2025-10-10,9.36,9.41,9.35,9.37,44325,9.33116544106741,9.38101141030388,9.32119624722012,9.3411346349147,44461.9702244333,0.0,1.0
2025-10-13,9.38,9.4,9.36,9.36,35245,9.351103828762,9.37104221645659,9.33116544106741,9.33116544106741,35353.9118005674,0.0,1.0
2025-10-14,9.4,9.44,9.39,9.4225,40560,9.37104221645659,9.41091899184576,9.36107302260929,9.393472902613,40685.3358669603,0.0,1.0
2025-10-15,9.42,9.4299,9.39,9.4299,19506,9.39098060415118,9.40085010606,9.36107302260929,9.40085010606,19566.276169155,0.0,1.0
2025-10-16,9.39,9.43,9.36,9.36,17585,9.36107302260929,9.40094979799847,9.33116544106741,9.33116544106741,17639.3400202292,0.0,1.0
2025-10-17,9.427,9.43,9.39,9.39,27398,9.41500636132315,9.41800254452926,9.3780534351145,9.3780534351145,27432.901910828,0.0171,1.0
2025-10-20,9.43,9.43,9.39,9.39,27221,9.41800254452926,9.41800254452926,9.3780534351145,9.3780534351145,27255.676433121,0.0,1.0
2025-10-21,9.4,9.43,9.3805,9.41,33012,9.38804071246819,9.41800254452926,9.3685655216285,9.39802798982188,33054.0535031847,0.0,1.0
2025-10-22,9.42,9.4299,9.4,9.4299,14056,9.40801526717557,9.41790267175572,9.38804071246819,9.41790267175572,14073.9057324841,0.0,1.0
2025-10-23,9.44,9.44,9.418,9.4258,18934,9.42798982188295,9.42798982188295,9.40601781170483,9.41380788804071,18958.1197452229,0.0,1.0
2025-10-24,9.45,9.45,9.4,9.4,28807,9.43797709923664,9.43797709923664,9.38804071246819,9.38804071246819,28843.6968152866,0.0,1.0
2025-10-27,9.43,9.45,9.42,9.4211,22093,9.41800254452926,9.43797709923664,9.40801526717557,9.40911386768448,22121.1439490446,0.0,1.0
2025-10-28,9.41,9.45,9.4,9.4,16661,9.39802798982188,9.43797709923664,9.38804071246819,9.38804071246819,16682.2242038217,0.0,1.0
2025-10-29,9.45,9.45,9.3801,9.41,3063484,9.43797709923664,9.43797709923664,9.36816603053435,9.39802798982188,3067386.52738853,0.0,1.0
2025-10-30,9.44,9.46,9.41,9.42,245731,9.42798982188295,9.44796437659033,9.39802798982188,9.40801526717557,246044.033121019,0.0,1.0
2025-10-31,9.437,9.45,9.4101,9.4184,44703,9.42499363867684,9.43797709923664,9.39812786259542,9.40641730279898,44759.9464968153,0.0,1.0
2025-11-03,9.4278,9.44,9.41,9.41,45558,9.41580534351145,9.42798982188295,9.39802798982188,9.39802798982188,45616.0356687898,0.0,1.0
2025-11-04,9.43,9.45,9.37,9.37,80267,9.41800254452926,9.43797709923664,9.35807888040712,9.35807888040712,80369.250955414,0.0,1.0
2025-11-05,9.45,9.48,9.41,9.48,192748,9.43797709923664,9.46793893129771,9.39802798982188,9.46793893129771,192993.538853503,0.0,1.0
2025-11-06,9.44,9.56,9.41,9.429,1199318,9.42798982188295,9.54783715012723,9.39802798982188,9.41700381679389,1200845.79363057,0.0,1.0
2025-11-07,9.445,9.49,9.43,9.49,257175,9.4329834605598,9.4779262086514,9.41800254452926,9.4779262086514,257502.611464968,0.0,1.0
2025-11-10,9.48,9.48,9.45,9.48,382918,9.46793893129771,9.46793893129771,9.43797709923664,9.46793893129771,383405.793630573,0.0,1.0
2025-11-11,9.46,9.49,9.44,9.44,779492,9.44796437659033,9.4779262086514,9.42798982188295,9.42798982188295,780484.983439491,0.0,1.0
2025-11-12,9.46,9.49,9.4301,9.4414,1014592,9.44796437659033,9.4779262086514,9.4181024173028,9.42938804071247,1015884.47388535,0.0,1.0
2025-11-13,9.445,9.47,9.44,9.46,955399,9.4329834605598,9.45795165394402,9.42798982188295,9.44796437659033,956616.068789809,0.0,1.0
2025-11-14,9.42,9.5,9.42,9.5,196451,9.42,9.5,9.42,9.5,196451,0.012,1.0
2025-11-17,9.41,9.46,9.4,9.46,53683,9.41,9.46,9.4,9.46,53683,0.0,1.0
2025-11-18,9.42,9.45,9.41,9.44,102950,9.42,9.45,9.41,9.44,102950,0.0,1.0
2025-11-19,9.42,9.445,9.4,9.4,69835,9.42,9.445,9.4,9.4,69835,0.0,1.0
2025-11-20,9.42,9.4597,9.42,9.45,315639,9.42,9.4597,9.42,9.45,315639,0.0,1.0
2025-11-21,9.44,9.5,9.43,9.5,92338,9.44,9.5,9.43,9.5,92338,0.0,1.0
2025-11-24,9.45,9.48,9.43,9.445,108854,9.45,9.48,9.43,9.445,108854,0.0,1.0
2025-11-25,9.47,9.48,9.44,9.48,56592,9.47,9.48,9.44,9.48,56592,0.0,1.0
2025-11-26,9.48,9.48,9.43,9.43,77602,9.48,9.48,9.43,9.43,77602,0.0,1.0