date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-06-11,10.14,10.14,10.14,10.14,0,36504.0,36504.0,36504.0,36504.0,0,0.0,1.0
2019-06-12,10.15,10.15,10.134,10.15,20592,36540.0,36540.0,36482.4,36540.0,5.72,0.0,1.0
2019-06-13,10.13,10.13,10.13,10.13,250000,36468.0,36468.0,36468.0,36468.0,69.4444444444444,0.0,1.0
2019-06-14,10.13,10.13,10.13,10.13,0,36468.0,36468.0,36468.0,36468.0,0,0.0,1.0
2019-06-17,10.13,10.13,10.13,10.13,0,36468.0,36468.0,36468.0,36468.0,0,0.0,1.0
2019-06-18,10.17,10.17,10.15,10.15,18350,36612.0,36612.0,36540.0,36540.0,5.09722222222222,0.0,1.0
2019-06-19,10.17,10.17,10.17,10.17,0,36612.0,36612.0,36612.0,36612.0,0,0.0,1.0
2019-06-20,10.17,10.17,10.17,10.17,10,36612.0,36612.0,36612.0,36612.0,0.00277777777777778,0.0,1.0
2019-06-21,10.17,10.17,10.17,10.17,0,36612.0,36612.0,36612.0,36612.0,0,0.0,1.0
2019-06-24,10.17,10.17,10.17,10.17,200,36612.0,36612.0,36612.0,36612.0,0.0555555555555556,0.0,1.0
2019-06-25,10.17,10.17,10.17,10.17,0,36612.0,36612.0,36612.0,36612.0,0,0.0,1.0
2019-06-26,10.17,10.17,10.17,10.17,0,36612.0,36612.0,36612.0,36612.0,0,0.0,1.0
2019-06-27,10.17,10.17,10.17,10.17,0,36612.0,36612.0,36612.0,36612.0,0,0.0,1.0
2019-06-28,10.17,10.17,10.17,10.17,0,36612.0,36612.0,36612.0,36612.0,0,0.0,1.0
2019-07-01,10.15,10.15,10.15,10.15,525300,36540.0,36540.0,36540.0,36540.0,145.916666666667,0.0,1.0
2019-07-02,10.17,10.17,10.15,10.15,2775054,36612.0,36612.0,36540.0,36540.0,770.848333333333,0.0,1.0
2019-07-03,10.16,10.16,10.16,10.16,50000,36576.0,36576.0,36576.0,36576.0,13.8888888888889,0.0,1.0
2019-07-05,10.16,10.17,10.16,10.17,1100,36576.0,36612.0,36576.0,36612.0,0.305555555555556,0.0,1.0
2019-07-08,10.16,10.18,10.16,10.16,512920,36576.0,36648.0,36576.0,36576.0,142.477777777778,0.0,1.0
2019-07-09,10.16,10.16,10.16,10.16,0,36576.0,36576.0,36576.0,36576.0,0,0.0,1.0
2019-07-10,10.18,10.18,10.18,10.18,10000,36648.0,36648.0,36648.0,36648.0,2.77777777777778,0.0,1.0
2019-07-11,10.16,10.19,10.16,10.19,7191,36576.0,36684.0,36576.0,36684.0,1.9975,0.0,1.0
2019-07-12,10.15,10.17,10.15,10.16,10302,36540.0,36612.0,36540.0,36576.0,2.86166666666667,0.0,1.0
2019-07-15,10.15,10.15,10.15,10.15,4,36540.0,36540.0,36540.0,36540.0,0.00111111111111111,0.0,1.0
2019-07-16,10.2,10.2,10.19,10.19,1589,36720.0,36720.0,36684.0,36684.0,0.441388888888889,0.0,1.0
2019-07-17,10.2,10.2,10.2,10.2,0,36720.0,36720.0,36720.0,36720.0,0,0.0,1.0
2019-07-18,10.2,10.2,10.2,10.2,0,36720.0,36720.0,36720.0,36720.0,0,0.0,1.0
2019-07-19,10.2,10.2,10.17,10.17,10000,36720.0,36720.0,36612.0,36612.0,2.77777777777778,0.0,1.0
2019-07-22,10.22,10.22,10.2,10.2,80762,36792.0,36792.0,36720.0,36720.0,22.4338888888889,0.0,1.0
2019-07-23,10.2,10.2,10.16,10.17,114600,36720.0,36720.0,36576.0,36612.0,31.8333333333333,0.0,1.0
2019-07-24,10.18,10.18,10.18,10.18,100,36648.0,36648.0,36648.0,36648.0,0.0277777777777778,0.0,1.0
2019-07-25,10.2,10.2,10.187,10.187,10700,36720.0,36720.0,36673.2,36673.2,2.97222222222222,0.0,1.0
2019-07-26,10.2,10.2,10.2,10.2,0,36720.0,36720.0,36720.0,36720.0,0,0.0,1.0
2019-07-29,10.2,10.2,10.2,10.2,0,36720.0,36720.0,36720.0,36720.0,0,0.0,1.0
2019-07-30,10.2,10.2,10.2,10.2,0,36720.0,36720.0,36720.0,36720.0,0,0.0,1.0
2019-07-31,10.2,10.2,10.19,10.19,352000,36720.0,36720.0,36684.0,36684.0,97.7777777777778,0.0,1.0
2019-08-01,10.2,10.2,10.19,10.19,352000,36720.0,36720.0,36684.0,36684.0,97.7777777777778,0.0,1.0
2019-08-02,10.2,10.2,10.17,10.17,10900,36720.0,36720.0,36612.0,36612.0,3.02777777777778,0.0,1.0
2019-08-05,10.2,10.2,10.17,10.17,10900,36720.0,36720.0,36612.0,36612.0,3.02777777777778,0.0,1.0
2019-08-06,10.2,10.2,10.17,10.18,103262,36720.0,36720.0,36612.0,36648.0,28.6838888888889,0.0,1.0
2019-08-07,10.2,10.2,10.17,10.18,103300,36720.0,36720.0,36612.0,36648.0,28.6944444444444,0.0,1.0
2019-08-08,10.22,10.22,10.18,10.22,376052,36792.0,36792.0,36648.0,36792.0,104.458888888889,0.0,1.0
2019-08-09,10.22,10.22,10.2,10.2,100500,36792.0,36792.0,36720.0,36720.0,27.9166666666667,0.0,1.0
2019-08-12,10.22,10.22,10.2,10.2,100500,36792.0,36792.0,36720.0,36720.0,27.9166666666667,0.0,1.0
2019-08-13,10.22,10.22,10.2,10.2,100500,36792.0,36792.0,36720.0,36720.0,27.9166666666667,0.0,1.0
2019-08-14,10.22,10.22,10.2,10.2,50635,36792.0,36792.0,36720.0,36720.0,14.0652777777778,0.0,1.0
2019-08-15,10.22,10.22,10.2,10.22,100649,36792.0,36792.0,36720.0,36792.0,27.9580555555556,0.0,1.0
2019-08-16,10.22,10.22,10.22,10.22,0,36792.0,36792.0,36792.0,36792.0,0,0.0,1.0
2019-08-19,10.22,10.22,10.2,10.2,740,36792.0,36792.0,36720.0,36720.0,0.205555555555556,0.0,1.0
2019-08-20,10.22,10.22,10.21,10.21,20200,36792.0,36792.0,36756.0,36756.0,5.61111111111111,0.0,1.0
2019-08-21,10.2,10.22,10.19,10.21,70612,36720.0,36792.0,36684.0,36756.0,19.6144444444444,0.0,1.0
2019-08-22,10.19,10.2,10.19,10.2,125045,36684.0,36720.0,36684.0,36720.0,34.7347222222222,0.0,1.0
2019-08-23,10.22,10.22,10.22,10.22,14752,36792.0,36792.0,36792.0,36792.0,4.09777777777778,0.0,1.0
2019-08-26,10.234,10.24,10.234,10.24,600,36842.4,36864.0,36842.4,36864.0,0.166666666666667,0.0,1.0
2019-08-27,10.225,10.225,10.225,10.225,10014,36810.0,36810.0,36810.0,36810.0,2.78166666666667,0.0,1.0
2019-08-28,10.21,10.24,10.21,10.24,1870,36756.0,36864.0,36756.0,36864.0,0.519444444444444,0.0,1.0
2019-08-29,10.221,10.23,10.221,10.23,371,36795.6,36828.0,36795.6,36828.0,0.103055555555556,0.0,1.0
2019-08-30,10.221,10.221,10.221,10.221,5,36795.6,36795.6,36795.6,36795.6,0.00138888888888889,0.0,1.0
2019-09-03,10.21,10.23,10.2,10.2,63489,36756.0,36828.0,36720.0,36720.0,17.6358333333333,0.0,1.0
2019-09-04,10.222,10.23,10.21,10.23,650,36799.2,36828.0,36756.0,36828.0,0.180555555555556,0.0,1.0
2019-09-05,10.24,10.24,10.228,10.228,751,36864.0,36864.0,36820.8,36820.8,0.208611111111111,0.0,1.0
2019-09-06,10.233,10.24,10.233,10.24,990,36838.8,36864.0,36838.8,36864.0,0.275,0.0,1.0
2019-09-09,10.233,10.233,10.233,10.233,33,36838.8,36838.8,36838.8,36838.8,0.00916666666666667,0.0,1.0
2019-09-10,10.22,10.22,10.22,10.22,100,36792.0,36792.0,36792.0,36792.0,0.0277777777777778,0.0,1.0
2019-09-11,10.2,10.2,10.2,10.2,105,36720.0,36720.0,36720.0,36720.0,0.0291666666666667,0.0,1.0
2019-09-12,10.2,10.2,10.2,10.2,0,36720.0,36720.0,36720.0,36720.0,0,0.0,1.0
2019-09-13,10.22,10.22,10.22,10.22,50000,36792.0,36792.0,36792.0,36792.0,13.8888888888889,0.0,1.0
2019-09-16,10.22,10.22,10.22,10.22,0,36792.0,36792.0,36792.0,36792.0,0,0.0,1.0
2019-09-17,10.22,10.22,10.22,10.22,915,36792.0,36792.0,36792.0,36792.0,0.254166666666667,0.0,1.0
2019-09-18,10.22,10.24,10.22,10.23,70218,36792.0,36864.0,36792.0,36828.0,19.505,0.0,1.0
2019-09-19,10.22,10.22,10.22,10.22,0,36792.0,36792.0,36792.0,36792.0,0,0.0,1.0
2019-09-20,10.22,10.22,10.22,10.22,0,36792.0,36792.0,36792.0,36792.0,0,0.0,1.0
2019-09-23,10.22,10.22,10.22,10.22,100,36792.0,36792.0,36792.0,36792.0,0.0277777777777778,0.0,1.0
2019-09-24,10.22,10.22,10.22,10.22,0,36792.0,36792.0,36792.0,36792.0,0,0.0,1.0
2019-09-25,10.22,10.22,10.22,10.22,1,36792.0,36792.0,36792.0,36792.0,0.000277777777777778,0.0,1.0
2019-09-26,10.22,10.22,10.22,10.22,0,36792.0,36792.0,36792.0,36792.0,0,0.0,1.0
2019-09-27,10.24,10.27,10.24,10.25,6772,36864.0,36972.0,36864.0,36900.0,1.88111111111111,0.0,1.0
2019-09-30,10.24,10.24,10.24,10.24,100,36864.0,36864.0,36864.0,36864.0,0.0277777777777778,0.0,1.0
2019-10-01,10.29,10.29,10.29,10.29,300,37044.0,37044.0,37044.0,37044.0,0.0833333333333333,0.0,1.0
2019-10-02,10.24,10.24,10.235,10.24,3120,36864.0,36864.0,36846.0,36864.0,0.866666666666667,0.0,1.0
2019-10-03,10.24,10.24,10.24,10.24,0,36864.0,36864.0,36864.0,36864.0,0,0.0,1.0
2019-10-04,10.27,10.27,10.25,10.25,100120,36972.0,36972.0,36900.0,36900.0,27.8111111111111,0.0,1.0
2019-10-07,10.27,10.27,10.27,10.27,10,36972.0,36972.0,36972.0,36972.0,0.00277777777777778,0.0,1.0
2019-10-08,10.252,10.255,10.24,10.255,1400,36907.2,36918.0,36864.0,36918.0,0.388888888888889,0.0,1.0
2019-10-09,10.252,10.252,10.252,10.252,0,36907.2,36907.2,36907.2,36907.2,0,0.0,1.0
2019-10-10,10.252,10.252,10.252,10.252,0,36907.2,36907.2,36907.2,36907.2,0,0.0,1.0
2019-10-11,10.252,10.252,10.252,10.252,20,36907.2,36907.2,36907.2,36907.2,0.00555555555555556,0.0,1.0
2019-10-14,10.252,10.252,10.252,10.252,0,36907.2,36907.2,36907.2,36907.2,0,0.0,1.0
2019-10-15,10.252,10.252,10.252,10.252,0,36907.2,36907.2,36907.2,36907.2,0,0.0,1.0
2019-10-16,10.26,10.28,10.26,10.26,151304,36936.0,37008.0,36936.0,36936.0,42.0288888888889,0.0,1.0
2019-10-17,10.26,10.26,10.26,10.26,0,36936.0,36936.0,36936.0,36936.0,0,0.0,1.0
2019-10-18,10.24,10.24,10.24,10.24,100,36864.0,36864.0,36864.0,36864.0,0.0277777777777778,0.0,1.0
2019-10-21,10.24,10.24,10.24,10.24,0,36864.0,36864.0,36864.0,36864.0,0,0.0,1.0
2019-10-22,10.258,10.258,10.25,10.25,3100,36928.8,36928.8,36900.0,36900.0,0.861111111111111,0.0,1.0
2019-10-23,10.25,10.25,10.25,10.25,200,36900.0,36900.0,36900.0,36900.0,0.0555555555555556,0.0,1.0
2019-10-24,10.25,10.25,10.25,10.25,0,36900.0,36900.0,36900.0,36900.0,0,0.0,1.0
2019-10-25,10.263,10.263,10.25,10.25,450,36946.8,36946.8,36900.0,36900.0,0.125,0.0,1.0
2019-10-28,10.25,10.25,10.25,10.25,200,36900.0,36900.0,36900.0,36900.0,0.0555555555555556,0.0,1.0
2019-10-29,10.29,10.29,10.27,10.27,852455,37044.0,37044.0,36972.0,36972.0,236.793055555556,0.0,1.0
2019-10-30,10.29,10.29,10.29,10.29,7,37044.0,37044.0,37044.0,37044.0,0.00194444444444444,0.0,1.0
2019-10-31,10.29,10.29,10.29,10.29,0,37044.0,37044.0,37044.0,37044.0,0,0.0,1.0
2019-11-01,10.29,10.29,10.29,10.29,0,37044.0,37044.0,37044.0,37044.0,0,0.0,1.0
2019-11-04,10.3,10.3,10.3,10.3,524,37080.0,37080.0,37080.0,37080.0,0.145555555555556,0.0,1.0
2019-11-05,10.3,10.3,10.3,10.3,0,37080.0,37080.0,37080.0,37080.0,0,0.0,1.0
2019-11-06,10.3,10.3,10.3,10.3,0,37080.0,37080.0,37080.0,37080.0,0,0.0,1.0
2019-11-07,10.28,10.29,10.28,10.29,103300,37008.0,37044.0,37008.0,37044.0,28.6944444444444,0.0,1.0
2019-11-08,10.28,10.28,10.28,10.28,3303,37008.0,37008.0,37008.0,37008.0,0.9175,0.0,1.0
2019-11-11,10.29,10.29,10.28,10.28,60002,37044.0,37044.0,37008.0,37008.0,16.6672222222222,0.0,1.0
2019-11-12,10.29,10.29,10.29,10.29,100118,37044.0,37044.0,37044.0,37044.0,27.8105555555556,0.0,1.0
2019-11-13,10.29,10.29,10.29,10.29,100214,37044.0,37044.0,37044.0,37044.0,27.8372222222222,0.0,1.0
2019-11-14,10.29,10.29,10.29,10.29,0,37044.0,37044.0,37044.0,37044.0,0,0.0,1.0
2019-11-15,10.28,10.3,10.28,10.29,8939,37008.0,37080.0,37008.0,37044.0,2.48305555555556,0.0,1.0
2019-11-18,10.31,10.31,10.29,10.3,454128,37116.0,37116.0,37044.0,37080.0,126.146666666667,0.0,1.0
2019-11-19,10.31,10.315,10.3,10.3,435565,37116.0,37134.0,37080.0,37080.0,120.990277777778,0.0,1.0
2019-11-20,10.31,10.32,10.31,10.32,20419,37116.0,37152.0,37116.0,37152.0,5.67194444444444,0.0,1.0
2019-11-21,10.31,10.31,10.31,10.31,0,37116.0,37116.0,37116.0,37116.0,0,0.0,1.0
2019-11-22,10.31,10.31,10.31,10.31,0,37116.0,37116.0,37116.0,37116.0,0,0.0,1.0
2019-11-25,10.31,10.31,10.31,10.31,1299635,37116.0,37116.0,37116.0,37116.0,361.009722222222,0.0,1.0
2019-11-26,10.31,10.31,10.31,10.31,0,37116.0,37116.0,37116.0,37116.0,0,0.0,1.0
2019-11-27,10.31,10.31,10.31,10.31,0,37116.0,37116.0,37116.0,37116.0,0,0.0,1.0
2019-11-29,10.32,10.33,10.32,10.33,712,37152.0,37188.0,37152.0,37188.0,0.197777777777778,0.0,1.0
2019-12-02,10.33,10.33,10.33,10.33,100,37188.0,37188.0,37188.0,37188.0,0.0277777777777778,0.0,1.0
2019-12-03,10.33,10.33,10.33,10.33,0,37188.0,37188.0,37188.0,37188.0,0,0.0,1.0
2019-12-04,10.33,10.33,10.32,10.32,40300,37188.0,37188.0,37152.0,37152.0,11.1944444444444,0.0,1.0
2019-12-05,10.32,10.32,10.32,10.32,6000,37152.0,37152.0,37152.0,37152.0,1.66666666666667,0.0,1.0
2019-12-06,10.37,10.37,10.36,10.36,12980,37332.0,37332.0,37296.0,37296.0,3.60555555555556,0.0,1.0
2019-12-09,10.37,10.37,10.37,10.37,1,37332.0,37332.0,37332.0,37332.0,0.000277777777777778,0.0,1.0
2019-12-10,10.32,10.32,10.32,10.32,1000,37152.0,37152.0,37152.0,37152.0,0.277777777777778,0.0,1.0
2019-12-11,10.32,10.32,10.32,10.32,0,37152.0,37152.0,37152.0,37152.0,0,0.0,1.0
2019-12-12,10.33,10.33,10.33,10.33,10500,37188.0,37188.0,37188.0,37188.0,2.91666666666667,0.0,1.0
2019-12-13,10.34,10.34,10.34,10.34,2982,37224.0,37224.0,37224.0,37224.0,0.828333333333333,0.0,1.0
2019-12-16,10.34,10.34,10.34,10.34,10545,37224.0,37224.0,37224.0,37224.0,2.92916666666667,0.0,1.0
2019-12-17,10.34,10.35,10.34,10.35,20000,37224.0,37260.0,37224.0,37260.0,5.55555555555556,0.0,1.0
2019-12-18,10.34,10.34,10.34,10.34,0,37224.0,37224.0,37224.0,37224.0,0,0.0,1.0
2019-12-19,10.34,10.34,10.34,10.34,0,37224.0,37224.0,37224.0,37224.0,0,0.0,1.0
2019-12-20,10.34,10.34,10.34,10.34,0,37224.0,37224.0,37224.0,37224.0,0,0.0,1.0
2019-12-23,10.34,10.34,10.34,10.34,0,37224.0,37224.0,37224.0,37224.0,0,0.0,1.0
2019-12-24,10.34,10.34,10.34,10.34,0,37224.0,37224.0,37224.0,37224.0,0,0.0,1.0
2019-12-26,10.34,10.34,10.34,10.34,0,37224.0,37224.0,37224.0,37224.0,0,0.0,1.0
2019-12-27,10.34,10.34,10.34,10.34,1909,37224.0,37224.0,37224.0,37224.0,0.530277777777778,0.0,1.0
2019-12-30,10.41,10.42,10.4,10.42,2042094,37476.0,37512.0,37440.0,37512.0,567.248333333333,0.0,1.0
2019-12-31,10.42,10.43,10.38,10.42,424327,37512.0,37548.0,37368.0,37512.0,117.868611111111,0.0,1.0
2020-01-02,10.42,10.42,10.41,10.41,390019,37512.0,37512.0,37476.0,37476.0,108.338611111111,0.0,1.0
2020-01-03,10.44,10.44,10.42,10.42,3303,37584.0,37584.0,37512.0,37512.0,0.9175,0.0,1.0
2020-01-06,10.44,10.44,10.438,10.44,1444,37584.0,37584.0,37576.8,37584.0,0.401111111111111,0.0,1.0
2020-01-07,10.44,10.44,10.418,10.423,4197,37584.0,37584.0,37504.8,37522.8,1.16583333333333,0.0,1.0
2020-01-08,10.44,10.44,10.41,10.41,218214,37584.0,37584.0,37476.0,37476.0,60.615,0.0,1.0
2020-01-09,10.43,10.44,10.41,10.41,702017,37548.0,37584.0,37476.0,37476.0,195.004722222222,0.0,1.0
2020-01-10,10.43,10.43,10.42,10.42,2002,37548.0,37548.0,37512.0,37512.0,0.556111111111111,0.0,1.0
2020-01-13,10.4201,10.43,10.42,10.43,986202,37512.36,37548.0,37512.0,37548.0,273.945,0.0,1.0
2020-01-14,10.42,10.43,10.41,10.41,91281,37512.0,37548.0,37476.0,37476.0,25.3558333333333,0.0,1.0
2020-01-15,10.42,10.42,10.42,10.42,130000,37512.0,37512.0,37512.0,37512.0,36.1111111111111,0.0,1.0
2020-01-16,10.42,10.42,10.413,10.413,3117,37512.0,37512.0,37486.8,37486.8,0.865833333333333,0.0,1.0
2020-01-17,10.42,10.42,10.412,10.412,13007,37512.0,37512.0,37483.2,37483.2,3.61305555555556,0.0,1.0
2020-01-21,10.43,10.43,10.41,10.426,228835,37548.0,37548.0,37476.0,37533.6,63.5652777777778,0.0,1.0
2020-01-22,10.41,10.42,10.41,10.415,704457,37476.0,37512.0,37476.0,37494.0,195.6825,0.0,1.0
2020-01-23,10.41,10.41,10.4,10.41,983634,37476.0,37476.0,37440.0,37476.0,273.231666666667,0.0,1.0
2020-01-24,10.42,10.43,10.39,10.4,1195807,37512.0,37548.0,37404.0,37440.0,332.168611111111,0.0,1.0
2020-01-27,10.4,10.42,10.4,10.4198,203446,37440.0,37512.0,37440.0,37511.28,56.5127777777778,0.0,1.0
2020-01-28,10.4,10.4,10.4,10.4,70102,37440.0,37440.0,37440.0,37440.0,19.4727777777778,0.0,1.0
2020-01-29,10.41,10.42,10.41,10.41,122802,37476.0,37512.0,37476.0,37476.0,34.1116666666667,0.0,1.0
2020-01-30,10.41,10.42,10.41,10.42,51000,37476.0,37512.0,37476.0,37512.0,14.1666666666667,0.0,1.0
2020-01-31,10.41,10.43,10.41,10.43,32400,37476.0,37548.0,37476.0,37548.0,9,0.0,1.0
2020-02-03,10.41,10.43,10.41,10.43,157800,37476.0,37548.0,37476.0,37548.0,43.8333333333333,0.0,1.0
2020-02-04,10.41,10.41,10.41,10.41,41171,37476.0,37476.0,37476.0,37476.0,11.4363888888889,0.0,1.0
2020-02-05,10.43,10.43,10.41,10.43,85007,37548.0,37548.0,37476.0,37548.0,23.6130555555556,0.0,1.0
2020-02-06,10.41,10.43,10.41,10.42,221167,37476.0,37548.0,37476.0,37512.0,61.4352777777778,0.0,1.0
2020-02-07,10.43,10.44,10.42,10.42,73025,37548.0,37584.0,37512.0,37512.0,20.2847222222222,0.0,1.0
2020-02-10,10.43,10.43,10.42,10.42,20247,37548.0,37548.0,37512.0,37512.0,5.62416666666667,0.0,1.0
2020-02-11,10.44,10.44,10.43,10.43,142030,37584.0,37584.0,37548.0,37548.0,39.4527777777778,0.0,1.0
2020-02-12,10.44,10.44,10.42,10.43,71967,37584.0,37584.0,37512.0,37548.0,19.9908333333333,0.0,1.0
2020-02-13,10.42,10.43,10.42,10.43,65159,37512.0,37548.0,37512.0,37548.0,18.0997222222222,0.0,1.0
2020-02-14,10.42,10.42,10.42,10.42,47,37512.0,37512.0,37512.0,37512.0,0.0130555555555556,0.0,1.0
2020-02-18,10.41,10.41,10.41,10.41,123311,37476.0,37476.0,37476.0,37476.0,34.2530555555556,0.0,1.0
2020-02-19,10.489,10.49,10.42,10.42,18318,37760.4,37764.0,37512.0,37512.0,5.08833333333333,0.0,1.0
2020-02-20,10.465,10.582,10.401,10.5,2964,37674.0,38095.2,37443.6,37800.0,0.823333333333333,0.0,1.0
2020-02-21,10.465,10.465,10.465,10.465,121,37674.0,37674.0,37674.0,37674.0,0.0336111111111111,0.0,1.0
2020-02-24,10.42,10.43,10.39,10.43,15188,37512.0,37548.0,37404.0,37548.0,4.21888888888889,0.0,1.0
2020-02-25,10.4,10.4,10.4,10.4,247,37440.0,37440.0,37440.0,37440.0,0.0686111111111111,0.0,1.0
2020-02-26,10.4,10.4,10.4,10.4,817,37440.0,37440.0,37440.0,37440.0,0.226944444444444,0.0,1.0
2020-02-27,10.4,10.4,10.4,10.4,212,37440.0,37440.0,37440.0,37440.0,0.0588888888888889,0.0,1.0
2020-02-28,10.395,10.395,10.395,10.395,2444,37422.0,37422.0,37422.0,37422.0,0.678888888888889,0.0,1.0
2020-03-02,10.48,10.5,10.41,10.41,1842,37728.0,37800.0,37476.0,37476.0,0.511666666666667,0.0,1.0
2020-03-03,10.41,10.41,10.41,10.41,894,37476.0,37476.0,37476.0,37476.0,0.248333333333333,0.0,1.0
2020-03-04,10.42,10.49,10.42,10.48,146962,37512.0,37764.0,37512.0,37728.0,40.8227777777778,0.0,1.0
2020-03-05,10.4,10.42,10.4,10.42,6984,37440.0,37512.0,37440.0,37512.0,1.94,0.0,1.0
2020-03-06,10.35,10.445,10.35,10.38,41916,37260.0,37602.0,37260.0,37368.0,11.6433333333333,0.0,1.0
2020-03-09,10.3,10.372,10.3,10.3,2165,37080.0,37339.2,37080.0,37080.0,0.601388888888889,0.0,1.0
2020-03-10,10.31,10.31,10.0,10.3,96268,37116.0,37116.0,36000.0,37080.0,26.7411111111111,0.0,1.0
2020-03-11,10.31,10.31,10.31,10.31,4,37116.0,37116.0,37116.0,37116.0,0.00111111111111111,0.0,1.0
2020-03-12,10.3,10.395,10.3,10.3,6300,37080.0,37422.0,37080.0,37080.0,1.75,0.0,1.0
2020-03-13,10.35,10.37,10.32,10.35,661043,37260.0,37332.0,37152.0,37260.0,183.623055555556,0.0,1.0
2020-03-16,10.301,10.37,10.25,10.37,1810,37083.6,37332.0,36900.0,37332.0,0.502777777777778,0.0,1.0
2020-03-17,10.13,10.43,10.13,10.29,255995,36468.0,37548.0,36468.0,37044.0,71.1097222222222,0.0,1.0
2020-03-18,10.3,10.3,10.25,10.3,500290,37080.0,37080.0,36900.0,37080.0,138.969444444444,0.0,1.0
2020-03-19,10.35,10.35,10.3,10.3,152628,37260.0,37260.0,37080.0,37080.0,42.3966666666667,0.0,1.0
2020-03-20,10.25,10.3,9.115,10.3,13824,36900.0,37080.0,32814.0,37080.0,3.84,0.0,1.0
2020-03-23,10.1,10.15,10.1,10.15,10069,36360.0,36540.0,36360.0,36540.0,2.79694444444444,0.0,1.0
2020-03-24,10.21,10.31,10.16,10.16,36580,36756.0,37116.0,36576.0,36576.0,10.1611111111111,0.0,1.0
2020-03-25,10.21,10.21,10.2,10.2,1123,36756.0,36756.0,36720.0,36720.0,0.311944444444444,0.0,1.0
2020-03-26,10.21,10.21,10.21,10.21,15066,36756.0,36756.0,36756.0,36756.0,4.185,0.0,1.0
2020-03-27,10.21,10.21,10.21,10.21,2,36756.0,36756.0,36756.0,36756.0,0.000555555555555556,0.0,1.0
2020-03-30,10.21,10.21,10.21,10.21,6,36756.0,36756.0,36756.0,36756.0,0.00166666666666667,0.0,1.0
2020-03-31,10.91,10.92,10.69,10.91,950,39276.0,39312.0,38484.0,39276.0,0.263888888888889,0.0,1.0
2020-04-01,10.91,10.91,10.91,10.91,0,39276.0,39276.0,39276.0,39276.0,0,0.0,1.0
2020-04-02,10.91,10.91,10.91,10.91,72,39276.0,39276.0,39276.0,39276.0,0.02,0.0,1.0
2020-04-03,10.91,10.91,10.91,10.91,0,39276.0,39276.0,39276.0,39276.0,0,0.0,1.0
2020-04-06,10.32,10.32,10.32,10.32,15098,37152.0,37152.0,37152.0,37152.0,4.19388888888889,0.0,1.0
2020-04-07,10.32,10.32,10.32,10.32,31,37152.0,37152.0,37152.0,37152.0,0.00861111111111111,0.0,1.0
2020-04-08,10.32,10.32,10.32,10.32,5,37152.0,37152.0,37152.0,37152.0,0.00138888888888889,0.0,1.0
2020-04-09,10.32,10.32,10.32,10.32,96,37152.0,37152.0,37152.0,37152.0,0.0266666666666667,0.0,1.0
2020-04-13,10.32,10.32,10.32,10.32,28,37152.0,37152.0,37152.0,37152.0,0.00777777777777778,0.0,1.0
2020-04-14,10.32,10.32,10.32,10.32,50,37152.0,37152.0,37152.0,37152.0,0.0138888888888889,0.0,1.0
2020-04-15,10.32,10.32,10.32,10.32,10,37152.0,37152.0,37152.0,37152.0,0.00277777777777778,0.0,1.0
2020-04-16,10.32,10.32,10.32,10.32,2,37152.0,37152.0,37152.0,37152.0,0.000555555555555556,0.0,1.0
2020-04-17,10.33,10.412,10.33,10.352,684,37188.0,37483.2,37188.0,37267.2,0.19,0.0,1.0
2020-04-20,10.33,10.33,10.33,10.33,0,37188.0,37188.0,37188.0,37188.0,0,0.0,1.0
2020-04-21,10.4,10.4,10.4,10.4,537,37440.0,37440.0,37440.0,37440.0,0.149166666666667,0.0,1.0
2020-04-22,10.4,10.4,10.4,10.4,3,37440.0,37440.0,37440.0,37440.0,0.000833333333333333,0.0,1.0
2020-04-23,10.4,10.4,10.4,10.4,3,37440.0,37440.0,37440.0,37440.0,0.000833333333333333,0.0,1.0
2020-04-24,10.4,10.4,10.4,10.4,0,37440.0,37440.0,37440.0,37440.0,0,0.0,1.0
2020-04-27,10.41,10.46,10.41,10.43,643,37476.0,37656.0,37476.0,37548.0,0.178611111111111,0.0,1.0
2020-04-28,10.41,10.41,10.41,10.41,0,37476.0,37476.0,37476.0,37476.0,0,0.0,1.0
2020-04-29,10.4,10.4,10.4,10.4,600,37440.0,37440.0,37440.0,37440.0,0.166666666666667,0.0,1.0
2020-04-30,10.4,10.4,10.4,10.4,0,37440.0,37440.0,37440.0,37440.0,0,0.0,1.0
2020-05-01,10.41,10.41,10.41,10.41,200,37476.0,37476.0,37476.0,37476.0,0.0555555555555556,0.0,1.0
2020-05-04,10.41,10.41,10.41,10.41,27,37476.0,37476.0,37476.0,37476.0,0.0075,0.0,1.0
2020-05-05,10.41,10.41,10.41,10.41,0,37476.0,37476.0,37476.0,37476.0,0,0.0,1.0
2020-05-06,10.41,10.41,10.41,10.41,0,37476.0,37476.0,37476.0,37476.0,0,0.0,1.0
2020-05-07,10.41,10.41,10.41,10.41,1,37476.0,37476.0,37476.0,37476.0,0.000277777777777778,0.0,1.0
2020-05-08,10.41,10.41,10.41,10.41,0,37476.0,37476.0,37476.0,37476.0,0,0.0,1.0
2020-05-11,10.41,10.41,10.41,10.41,0,37476.0,37476.0,37476.0,37476.0,0,0.0,1.0
2020-05-12,10.41,10.41,10.41,10.41,2,37476.0,37476.0,37476.0,37476.0,0.000555555555555556,0.0,1.0
2020-05-13,10.41,10.41,10.41,10.41,0,37476.0,37476.0,37476.0,37476.0,0,0.0,1.0
2020-05-14,10.31,10.31,10.31,10.31,220,37116.0,37116.0,37116.0,37116.0,0.0611111111111111,0.0,1.0
2020-05-15,10.31,10.31,10.31,10.31,6,37116.0,37116.0,37116.0,37116.0,0.00166666666666667,0.0,1.0
2020-05-18,11.14,12.37,11.14,12.37,335,40104.0,44532.0,40104.0,44532.0,0.0930555555555556,0.0,1.0
2020-05-19,10.705,10.705,10.705,10.705,240,38538.0,38538.0,38538.0,38538.0,0.0666666666666667,0.0,1.0
2020-05-20,10.73,10.73,10.73,10.73,124,38628.0,38628.0,38628.0,38628.0,0.0344444444444444,0.0,1.0
2020-05-21,10.73,10.73,10.73,10.73,0,38628.0,38628.0,38628.0,38628.0,0,0.0,1.0
2020-05-22,10.421,10.421,10.405,10.405,351,37515.6,37515.6,37458.0,37458.0,0.0975,0.0,1.0
2020-05-26,10.4,10.4,10.4,10.4,514,37440.0,37440.0,37440.0,37440.0,0.142777777777778,0.0,1.0
2020-05-27,10.4001,10.4001,10.4001,10.4001,2,37440.36,37440.36,37440.36,37440.36,0.000555555555555556,0.0,1.0
2020-05-28,10.4,10.4,10.4,10.4,1,37440.0,37440.0,37440.0,37440.0,0.000277777777777778,0.0,1.0
2020-05-29,10.9,10.9,10.89,10.89,242,39240.0,39240.0,39204.0,39204.0,0.0672222222222222,0.0,1.0
2020-06-01,10.9,10.9,10.9,10.9,50,39240.0,39240.0,39240.0,39240.0,0.0138888888888889,0.0,1.0
2020-06-02,11.105,11.47,11.105,11.43,717,39978.0,41292.0,39978.0,41148.0,0.199166666666667,0.0,1.0
2020-06-03,11.068,11.32,11.0,11.0,824,39844.8,40752.0,39600.0,39600.0,0.228888888888889,0.0,1.0
2020-06-04,11.09,11.09,10.22,10.22,405,39924.0,39924.0,36792.0,36792.0,0.1125,0.0,1.0
2020-06-05,10.99,11.39,10.99,11.39,564,39564.0,41004.0,39564.0,41004.0,0.156666666666667,0.0,1.0
2020-06-08,10.74,10.74,10.493,10.493,895,38664.0,38664.0,37774.8,37774.8,0.248611111111111,0.0,1.0
2020-06-09,11.0,11.0,11.0,11.0,357,39600.0,39600.0,39600.0,39600.0,0.0991666666666667,0.0,1.0
2020-06-10,10.6,11.139,10.54,11.121,3927,38160.0,40100.4,37944.0,40035.6,1.09083333333333,0.0,1.0
2020-06-11,10.55,10.6,10.55,10.6,720,37980.0,38160.0,37980.0,38160.0,0.2,0.0,1.0
2020-06-12,10.46,10.46,10.4,10.4,1145,37656.0,37656.0,37440.0,37440.0,0.318055555555556,0.0,1.0
2020-06-15,10.417,10.44,10.41,10.43,10134,37501.2,37584.0,37476.0,37548.0,2.815,0.0,1.0
2020-06-16,10.433,10.44,10.42,10.44,10520,37558.8,37584.0,37512.0,37584.0,2.92222222222222,0.0,1.0
2020-06-17,11.99,13.108,10.44,10.44,41722,43164.0,47188.8,37584.0,37584.0,11.5894444444444,0.0,1.0
2020-06-18,12.875,13.39,12.192,12.5,55263,46350.0,48204.0,43891.2,45000.0,15.3508333333333,0.0,1.0
2020-06-19,12.513,13.674,12.5,13.23,16718,45046.8,49226.4,45000.0,47628.0,4.64388888888889,0.0,1.0
2020-06-22,11.85,12.622,11.296,12.27,10942,42660.0,45439.2,40665.6,44172.0,3.03944444444444,0.0,1.0
2020-06-23,11.75,11.9,11.5,11.9,3707,42300.0,42840.0,41400.0,42840.0,1.02972222222222,0.0,1.0
2020-06-24,10.39,11.65,10.39,11.1,8071,37404.0,41940.0,37404.0,39960.0,2.24194444444444,0.0,1.0
2020-06-25,10.45,10.57,10.4,10.45,6319,37620.0,38052.0,37440.0,37620.0,1.75527777777778,0.0,1.0
2020-06-26,10.45,10.45,10.45,10.45,745,37620.0,37620.0,37620.0,37620.0,0.206944444444444,0.0,1.0
2020-06-29,11.0,11.25,10.78,11.25,9046,39600.0,40500.0,38808.0,40500.0,2.51277777777778,0.0,1.0
2020-06-30,11.71,12.5,10.75,10.75,30952,42156.0,45000.0,38700.0,38700.0,8.59777777777778,0.0,1.0
2020-07-01,11.088,12.3,10.8,12.3,11128,39916.8,44280.0,38880.0,44280.0,3.09111111111111,0.0,1.0
2020-07-02,10.81,11.603,10.65,11.603,12874,38916.0,41770.8,38340.0,41770.8,3.57611111111111,0.0,1.0
2020-07-06,10.755,11.5,10.755,11.5,6796,38718.0,41400.0,38718.0,41400.0,1.88777777777778,0.0,1.0
2020-07-07,10.56,10.725,10.51,10.51,4022,38016.0,38610.0,37836.0,37836.0,1.11722222222222,0.0,1.0
2020-07-08,10.44,10.78,10.205,10.78,4309,37584.0,38808.0,36738.0,38808.0,1.19694444444444,0.0,1.0
2020-07-09,10.47,10.72,10.21,10.45,9559,37692.0,38592.0,36756.0,37620.0,2.65527777777778,0.0,1.0
2020-07-10,10.585,10.9,10.45,10.45,9666,38106.0,39240.0,37620.0,37620.0,2.685,0.0,1.0
2020-07-13,10.46,11.13,10.392,10.7,8953,37656.0,40068.0,37411.2,38520.0,2.48694444444444,0.0,1.0
2020-07-14,10.56,10.6,10.392,10.6,3296,38016.0,38160.0,37411.2,38160.0,0.915555555555556,0.0,1.0
2020-07-15,10.648,10.685,10.56,10.56,1056,38332.8,38466.0,38016.0,38016.0,0.293333333333333,0.0,1.0
2020-07-16,10.9,10.9,10.5,10.5,20716,39240.0,39240.0,37800.0,37800.0,5.75444444444444,0.0,1.0
2020-07-17,10.85,10.85,10.5,10.506,5245,39060.0,39060.0,37800.0,37821.6,1.45694444444444,0.0,1.0
2020-07-20,10.6,10.65,10.43,10.552,8208,38160.0,38340.0,37548.0,37987.2,2.28,0.0,1.0
2020-07-21,10.61,10.65,10.6,10.6,2582,38196.0,38340.0,38160.0,38160.0,0.717222222222222,0.0,1.0
2020-07-22,10.6,11.13,10.51,10.57,1846,38160.0,40068.0,37836.0,38052.0,0.512777777777778,0.0,1.0
2020-07-23,10.51,11.005,10.51,10.51,1543,37836.0,39618.0,37836.0,37836.0,0.428611111111111,0.0,1.0
2020-07-24,10.5,11.2113,10.5,10.5001,1703,37800.0,40360.68,37800.0,37800.36,0.473055555555556,0.0,1.0
2020-07-27,11.036,11.036,10.43,10.43,2107,39729.6,39729.6,37548.0,37548.0,0.585277777777778,0.0,1.0
2020-07-28,10.56,10.56,10.56,10.56,160,38016.0,38016.0,38016.0,38016.0,0.0444444444444444,0.0,1.0
2020-07-29,10.56,10.56,10.56,10.56,200,38016.0,38016.0,38016.0,38016.0,0.0555555555555556,0.0,1.0
2020-07-30,10.56,10.56,10.56,10.56,281,38016.0,38016.0,38016.0,38016.0,0.0780555555555556,0.0,1.0
2020-07-31,10.43,10.47,10.43,10.43,7851,37548.0,37692.0,37548.0,37548.0,2.18083333333333,0.0,1.0
2020-08-03,10.43,10.43,10.43,10.43,132,37548.0,37548.0,37548.0,37548.0,0.0366666666666667,0.0,1.0
2020-08-04,10.655,10.655,10.42,10.42,526,38358.0,38358.0,37512.0,37512.0,0.146111111111111,0.0,1.0
2020-08-05,10.445,10.4765,10.42,10.4765,513,37602.0,37715.4,37512.0,37715.4,0.1425,0.0,1.0
2020-08-06,10.4343,10.4721,10.42,10.42,1523,37563.48,37699.56,37512.0,37512.0,0.423055555555556,0.0,1.0
2020-08-07,10.42,10.4568,10.42,10.42,3063,37512.0,37644.48,37512.0,37512.0,0.850833333333333,0.0,1.0
2020-08-10,10.4203,10.4203,10.42,10.42,2725,37513.08,37513.08,37512.0,37512.0,0.756944444444444,0.0,1.0
2020-08-11,10.48,10.48,10.48,10.48,256,37728.0,37728.0,37728.0,37728.0,0.0711111111111111,0.0,1.0
2020-08-12,10.48,10.48,10.48,10.48,44,37728.0,37728.0,37728.0,37728.0,0.0122222222222222,0.0,1.0
2020-08-13,10.48,10.48,10.48,10.48,116,37728.0,37728.0,37728.0,37728.0,0.0322222222222222,0.0,1.0
2020-08-14,10.42,10.4467,10.42,10.4467,2817,37512.0,37608.12,37512.0,37608.12,0.7825,0.0,1.0
2020-08-17,10.45,10.585,10.42,10.585,358,37620.0,38106.0,37512.0,38106.0,0.0994444444444444,0.0,1.0
2020-08-18,10.45,10.45,10.45,10.45,27,37620.0,37620.0,37620.0,37620.0,0.0075,0.0,1.0
2020-08-19,10.42,10.42,10.42,10.42,260,37512.0,37512.0,37512.0,37512.0,0.0722222222222222,0.0,1.0
2020-08-20,10.42,10.4204,10.42,10.42,9345,37512.0,37513.44,37512.0,37512.0,2.59583333333333,0.0,1.0
2020-08-21,10.46,10.46,10.46,10.46,114,37656.0,37656.0,37656.0,37656.0,0.0316666666666667,0.0,1.0
2020-08-24,10.4505,10.4505,10.4505,10.4505,172,37621.8,37621.8,37621.8,37621.8,0.0477777777777778,0.0,1.0
2020-08-25,10.45,10.4501,10.45,10.4501,1356,37620.0,37620.36,37620.0,37620.36,0.376666666666667,0.0,1.0
2020-08-26,10.5,10.745,10.49,10.49,5555,37800.0,38682.0,37764.0,37764.0,1.54305555555556,0.0,1.0
2020-08-27,10.6683,10.6683,10.54,10.54,1041,38405.88,38405.88,37944.0,37944.0,0.289166666666667,0.0,1.0
2020-08-28,10.45,10.45,10.45,10.45,32435,37620.0,37620.0,37620.0,37620.0,9.00972222222222,0.0,1.0
2020-08-31,10.46,10.46,10.46,10.46,260,37656.0,37656.0,37656.0,37656.0,0.0722222222222222,0.0,1.0
2020-09-01,10.5,10.5,10.45,10.45,1311,37800.0,37800.0,37620.0,37620.0,0.364166666666667,0.0,1.0
2020-09-02,10.79,11.2156,10.79,11.2156,1566,38844.0,40376.16,38844.0,40376.16,0.435,0.0,1.0
2020-09-03,10.64,10.75,10.58,10.75,3251,38304.0,38700.0,38088.0,38700.0,0.903055555555556,0.0,1.0
2020-09-04,10.64,10.64,10.58,10.58,1500,38304.0,38304.0,38088.0,38088.0,0.416666666666667,0.0,1.0
2020-09-08,10.52,11.155,10.52,10.74,6232,37872.0,40158.0,37872.0,38664.0,1.73111111111111,0.0,1.0
2020-09-09,10.705,10.945,10.705,10.945,2680,38538.0,39402.0,38538.0,39402.0,0.744444444444444,0.0,1.0
2020-09-10,10.42,10.51,10.42,10.51,4910,37512.0,37836.0,37512.0,37836.0,1.36388888888889,0.0,1.0
2020-09-11,10.47,10.47,10.47,10.47,284,37692.0,37692.0,37692.0,37692.0,0.0788888888888889,0.0,1.0
2020-09-14,10.48,10.48,10.48,10.48,275,37728.0,37728.0,37728.0,37728.0,0.0763888888888889,0.0,1.0
2020-09-15,10.48,10.48,10.48,10.48,85,37728.0,37728.0,37728.0,37728.0,0.0236111111111111,0.0,1.0
2020-09-16,10.48,10.48,10.48,10.48,1,37728.0,37728.0,37728.0,37728.0,0.000277777777777778,0.0,1.0
2020-09-17,10.6572,10.71,10.55,10.55,5485,38365.92,38556.0,37980.0,37980.0,1.52361111111111,0.0,1.0
2020-09-18,10.59,10.95,10.55,10.95,513,38124.0,39420.0,37980.0,39420.0,0.1425,0.0,1.0
2020-09-21,10.76,10.76,10.5,10.5,714,38736.0,38736.0,37800.0,37800.0,0.198333333333333,0.0,1.0
2020-09-22,10.823,10.823,10.73,10.73,1604,38962.8,38962.8,38628.0,38628.0,0.445555555555556,0.0,1.0
2020-09-23,10.68,10.94,10.68,10.94,400,38448.0,39384.0,38448.0,39384.0,0.111111111111111,0.0,1.0
2020-09-24,10.68,10.68,10.68,10.68,34,38448.0,38448.0,38448.0,38448.0,0.00944444444444444,0.0,1.0
2020-09-25,10.4501,10.48,10.45,10.46,12862,37620.36,37728.0,37620.0,37656.0,3.57277777777778,0.0,1.0
2020-09-28,10.55,10.55,10.2,10.25,1247,37980.0,37980.0,36720.0,36900.0,0.346388888888889,0.0,1.0
2020-09-29,10.7,10.7,10.69,10.7,1334,38520.0,38520.0,38484.0,38520.0,0.370555555555556,0.0,1.0
2020-09-30,10.7,10.7,10.7,10.7,48,38520.0,38520.0,38520.0,38520.0,0.0133333333333333,0.0,1.0
2020-10-01,10.525,10.525,10.11,10.12,691,37890.0,37890.0,36396.0,36432.0,0.191944444444444,0.0,1.0
2020-10-02,10.795,10.795,10.795,10.795,454,38862.0,38862.0,38862.0,38862.0,0.126111111111111,0.0,1.0
2020-10-05,10.46,10.46,10.46,10.46,217,37656.0,37656.0,37656.0,37656.0,0.0602777777777778,0.0,1.0
2020-10-06,10.46,10.46,10.46,10.46,183,37656.0,37656.0,37656.0,37656.0,0.0508333333333333,0.0,1.0
2020-10-07,10.5635,10.5635,10.5635,10.5635,406,38028.6,38028.6,38028.6,38028.6,0.112777777777778,0.0,1.0
2020-10-08,10.4908,10.4908,10.45,10.45,698,37766.88,37766.88,37620.0,37620.0,0.193888888888889,0.0,1.0
2020-10-09,10.4908,10.4908,10.4908,10.4908,78,37766.88,37766.88,37766.88,37766.88,0.0216666666666667,0.0,1.0
2020-10-12,10.4908,10.4908,10.4908,10.4908,0,37766.88,37766.88,37766.88,37766.88,0,0.0,1.0
2020-10-13,10.4908,10.4908,10.4908,10.4908,60,37766.88,37766.88,37766.88,37766.88,0.0166666666666667,0.0,1.0
2020-10-14,10.5,10.5,10.5,10.5,3385,37800.0,37800.0,37800.0,37800.0,0.940277777777778,0.0,1.0
2020-10-15,10.5,10.5,10.5,10.5,557,37800.0,37800.0,37800.0,37800.0,0.154722222222222,0.0,1.0
2020-10-16,10.5,10.5,10.5,10.5,1,37800.0,37800.0,37800.0,37800.0,0.000277777777777778,0.0,1.0
2020-10-19,10.5101,10.5101,10.5101,10.5101,103,37836.36,37836.36,37836.36,37836.36,0.0286111111111111,0.0,1.0
2020-10-20,10.5,10.5,10.5,10.5,110,37800.0,37800.0,37800.0,37800.0,0.0305555555555556,0.0,1.0
2020-10-21,10.75,10.75,10.75,10.75,250,38700.0,38700.0,38700.0,38700.0,0.0694444444444444,0.0,1.0
2020-10-22,10.75,10.75,10.75,10.75,11,38700.0,38700.0,38700.0,38700.0,0.00305555555555556,0.0,1.0
2020-10-23,10.75,10.75,10.75,10.75,11,38700.0,38700.0,38700.0,38700.0,0.00305555555555556,0.0,1.0
2020-10-26,10.5,10.5,10.5,10.5,602,37800.0,37800.0,37800.0,37800.0,0.167222222222222,0.0,1.0
2020-10-27,10.5,10.5,10.5,10.5,37,37800.0,37800.0,37800.0,37800.0,0.0102777777777778,0.0,1.0
2020-10-28,10.5,10.5,10.5,10.5,654,37800.0,37800.0,37800.0,37800.0,0.181666666666667,0.0,1.0
2020-10-29,10.5,10.5,10.5,10.5,471,37800.0,37800.0,37800.0,37800.0,0.130833333333333,0.0,1.0
2020-10-30,10.8295,10.95,10.8295,10.92,4210,38986.2,39420.0,38986.2,39312.0,1.16944444444444,0.0,1.0
2020-11-02,10.5,10.5001,10.5,10.5001,3300,37800.0,37800.36,37800.0,37800.36,0.916666666666667,0.0,1.0
2020-11-03,10.5,10.5,10.5,10.5,16,37800.0,37800.0,37800.0,37800.0,0.00444444444444444,0.0,1.0
2020-11-04,10.5,10.5,10.5,10.5,0,37800.0,37800.0,37800.0,37800.0,0,0.0,1.0
2020-11-05,10.5,10.5,10.5,10.5,401,37800.0,37800.0,37800.0,37800.0,0.111388888888889,0.0,1.0
2020-11-06,10.5,10.5,10.5,10.5,966,37800.0,37800.0,37800.0,37800.0,0.268333333333333,0.0,1.0
2020-11-09,10.5,10.5,10.5,10.5,15,37800.0,37800.0,37800.0,37800.0,0.00416666666666667,0.0,1.0
2020-11-10,10.34,10.39,10.34,10.35,23408,37224.0,37404.0,37224.0,37260.0,6.50222222222222,0.0,1.0
2020-11-11,10.5,10.5,10.5,10.5,500,37800.0,37800.0,37800.0,37800.0,0.138888888888889,0.0,1.0
2020-11-12,10.47,10.55,10.47,10.48,1006,37692.0,37980.0,37692.0,37728.0,0.279444444444444,0.0,1.0
2020-11-13,10.47,10.47,10.47,10.47,12,37692.0,37692.0,37692.0,37692.0,0.00333333333333333,0.0,1.0
2020-11-16,10.5,10.575,10.5,10.575,200,37800.0,38070.0,37800.0,38070.0,0.0555555555555556,0.0,1.0
2020-11-17,10.5,10.55,10.5,10.55,427,37800.0,37980.0,37800.0,37980.0,0.118611111111111,0.0,1.0
2020-11-18,10.5,10.5,10.5,10.5,52,37800.0,37800.0,37800.0,37800.0,0.0144444444444444,0.0,1.0
2020-11-19,10.5,10.53,10.5,10.5,5425,37800.0,37908.0,37800.0,37800.0,1.50694444444444,0.0,1.0
2020-11-20,10.5,10.5,10.5,10.5,80,37800.0,37800.0,37800.0,37800.0,0.0222222222222222,0.0,1.0
2020-11-23,10.5,10.5,10.5,10.5,7,37800.0,37800.0,37800.0,37800.0,0.00194444444444444,0.0,1.0
2020-11-24,10.5,10.5,10.5,10.5,1,37800.0,37800.0,37800.0,37800.0,0.000277777777777778,0.0,1.0
2020-11-25,10.51,10.51,10.51,10.51,474,37836.0,37836.0,37836.0,37836.0,0.131666666666667,0.0,1.0
2020-11-27,10.51,10.51,10.51,10.51,5,37836.0,37836.0,37836.0,37836.0,0.00138888888888889,0.0,1.0
2020-11-30,11.182,11.182,10.75,10.75,1831,40255.2,40255.2,38700.0,38700.0,0.508611111111111,0.0,1.0
2020-12-01,10.51,11.15,10.51,11.15,3412,37836.0,40140.0,37836.0,40140.0,0.947777777777778,0.0,1.0
2020-12-02,11.6181,11.6181,10.795,10.795,650,41825.16,41825.16,38862.0,38862.0,0.180555555555556,0.0,1.0
2020-12-03,11.0,11.0,11.0,11.0,203,39600.0,39600.0,39600.0,39600.0,0.0563888888888889,0.0,1.0
2020-12-04,10.9,10.92,10.9,10.92,3125,39240.0,39312.0,39240.0,39312.0,0.868055555555556,0.0,1.0
2020-12-07,10.8395,11.2364,10.8395,10.99,2632,39022.2,40451.04,39022.2,39564.0,0.731111111111111,0.0,1.0
2020-12-08,10.5861,10.8,10.5861,10.8,2078,38109.96,38880.0,38109.96,38880.0,0.577222222222222,0.0,1.0
2020-12-09,10.5861,10.5861,10.5861,10.5861,47,38109.96,38109.96,38109.96,38109.96,0.0130555555555556,0.0,1.0
2020-12-10,11.35,11.67,11.35,11.67,402,40860.0,42012.0,40860.0,42012.0,0.111666666666667,0.0,1.0
2020-12-11,12.8,12.8,11.35,11.35,3853,46080.0,46080.0,40860.0,40860.0,1.07027777777778,0.0,1.0
2020-12-14,12.0,12.25,12.0,12.25,2144,43200.0,44100.0,43200.0,44100.0,0.595555555555556,0.0,1.0
2020-12-15,11.3062,11.3062,11.3062,11.3062,250,40702.32,40702.32,40702.32,40702.32,0.0694444444444444,0.0,1.0
2020-12-16,11.3,11.75,11.3,11.75,1572,40680.0,42300.0,40680.0,42300.0,0.436666666666667,0.0,1.0
2020-12-17,11.75,11.75,11.75,11.75,438,42300.0,42300.0,42300.0,42300.0,0.121666666666667,0.0,1.0
2020-12-18,11.25,11.25,11.25,11.25,131,40500.0,40500.0,40500.0,40500.0,0.0363888888888889,0.0,1.0
2020-12-21,11.2484,11.2484,11.2484,11.2484,326,40494.24,40494.24,40494.24,40494.24,0.0905555555555556,0.0,1.0
2020-12-22,11.75,11.75,11.5,11.5,36900,42300.0,42300.0,41400.0,41400.0,10.25,0.0,1.0
2020-12-23,13.14,13.14,12.2,12.62,7066,47304.0,47304.0,43920.0,45432.0,1.96277777777778,0.0,1.0
2020-12-24,13.275,13.55,13.0334,13.36,1088,47790.0,48780.0,46920.24,48096.0,0.302222222222222,0.0,1.0
2020-12-28,12.9,12.9,12.882,12.882,430,46440.0,46440.0,46375.2,46375.2,0.119444444444444,0.0,1.0
2020-12-29,12.9,12.9,12.9,12.9,95,46440.0,46440.0,46440.0,46440.0,0.0263888888888889,0.0,1.0
2020-12-30,12.3383,12.3383,11.5601,11.5601,311,44417.88,44417.88,41616.36,41616.36,0.0863888888888889,0.0,1.0
2020-12-31,12.4347,12.4347,11.56,11.56,1321,44764.92,44764.92,41616.0,41616.0,0.366944444444444,0.0,1.0
2021-01-04,12.32,12.32,12.32,12.32,220,44352.0,44352.0,44352.0,44352.0,0.0611111111111111,0.0,1.0
2021-01-05,11.9099,11.9099,11.565,11.57,1121,42875.64,42875.64,41634.0,41652.0,0.311388888888889,0.0,1.0
2021-01-06,12.14,12.8999,11.61,12.8999,433,43704.0,46439.64,41796.0,46439.64,0.120277777777778,0.0,1.0
2021-01-07,11.71,12.8999,11.64,12.8999,895,42156.0,46439.64,41904.0,46439.64,0.248611111111111,0.0,1.0
2021-01-08,12.4799,12.8799,11.23,12.8799,1284,44927.64,46367.64,40428.0,46367.64,0.356666666666667,0.0,1.0
2021-01-11,12.4799,12.4799,12.4799,12.4799,138,44927.64,44927.64,44927.64,44927.64,0.0383333333333333,0.0,1.0
2021-01-12,12.65,12.65,11.92,11.98,1170,45540.0,45540.0,42912.0,43128.0,0.325,0.0,1.0
2021-01-13,13.0,13.08,12.0,12.41,3608,46800.0,47088.0,43200.0,44676.0,1.00222222222222,0.0,1.0
2021-01-14,12.93,12.93,11.97,12.732,2440,46548.0,46548.0,43092.0,45835.2,0.677777777777778,0.0,1.0
2021-01-15,12.4699,12.47,11.77,12.47,709,44891.64,44892.0,42372.0,44892.0,0.196944444444444,0.0,1.0
2021-01-19,12.66,12.66,12.325,12.325,928,45576.0,45576.0,44370.0,44370.0,0.257777777777778,0.0,1.0
2021-01-20,12.55,12.7523,12.55,12.55,955,45180.0,45908.28,45180.0,45180.0,0.265277777777778,0.0,1.0
2021-01-21,12.76,12.7699,11.72,12.66,1650,45936.0,45971.64,42192.0,45576.0,0.458333333333333,0.0,1.0
2021-01-22,12.76,12.76,12.76,12.76,117,45936.0,45936.0,45936.0,45936.0,0.0325,0.0,1.0
2021-01-25,12.3,12.605,11.72,12.58,2611,44280.0,45378.0,42192.0,45288.0,0.725277777777778,0.0,1.0
2021-01-26,12.6464,12.96,12.19,12.19,2397,45527.04,46656.0,43884.0,43884.0,0.665833333333333,0.0,1.0
2021-01-27,12.24,12.24,11.715,11.715,691,44064.0,44064.0,42174.0,42174.0,0.191944444444444,0.0,1.0
2021-01-28,12.6715,12.6715,12.63,12.63,417,45617.4,45617.4,45468.0,45468.0,0.115833333333333,0.0,1.0
2021-01-29,12.44,12.44,11.31,11.31,1506,44784.0,44784.0,40716.0,40716.0,0.418333333333333,0.0,1.0
2021-02-01,23.99,23.99,13.9601,14.19,125661,86364.0,86364.0,50256.36,51084.0,34.9058333333333,0.0,1.0
2021-02-02,19.44,21.58,18.12,21.58,60192,69984.0,77688.0,65232.0,77688.0,16.72,0.0,1.0
2021-02-03,18.01,21.8,18.0,20.85,22865,64836.0,78480.0,64800.0,75060.0,6.35138888888889,0.0,1.0
2021-02-04,17.15,17.76,16.15,17.76,19917,61740.0,63936.0,58140.0,63936.0,5.5325,0.0,1.0
2021-02-05,16.44,18.64,15.0601,17.0025,11455,59184.0,67104.0,54216.36,61209.0,3.18194444444444,0.0,1.0
2021-02-08,17.795,18.0899,16.92,16.92,8170,64062.0,65123.64,60912.0,60912.0,2.26944444444444,0.0,1.0
2021-02-09,17.85,18.99,17.7234,17.7234,6096,64260.0,68364.0,63804.24,63804.24,1.69333333333333,0.0,1.0
2021-02-10,17.27,18.19,16.72,17.71,5350,62172.0,65484.0,60192.0,63756.0,1.48611111111111,0.0,1.0
2021-02-11,16.5,18.65,15.6447,17.53,15201,59400.0,67140.0,56320.92,63108.0,4.2225,0.0,1.0
2021-02-12,15.96,16.2662,15.5,15.89,5951,57456.0,58558.32,55800.0,57204.0,1.65305555555556,0.0,1.0
2021-02-16,15.3674,15.82,15.0,15.73,6926,55322.64,56952.0,54000.0,56628.0,1.92388888888889,0.0,1.0
2021-02-17,14.68,14.87,14.05,14.87,10777,52848.0,53532.0,50580.0,53532.0,2.99361111111111,0.0,1.0
2021-02-18,14.58,14.6529,14.38,14.38,2311,52488.0,52750.44,51768.0,51768.0,0.641944444444444,0.0,1.0
2021-02-19,15.075,16.5,15.0001,15.2,3456,54270.0,59400.0,54000.36,54720.0,0.96,0.0,1.0
2021-02-22,14.54,16.4847,14.5252,16.4847,3495,52344.0,59344.92,52290.72,59344.92,0.970833333333333,0.0,1.0
2021-02-23,13.76,14.0,12.02,14.0,14551,49536.0,50400.0,43272.0,50400.0,4.04194444444444,0.0,1.0
2021-02-24,14.1499,14.1499,13.3,13.3,4953,50939.64,50939.64,47880.0,47880.0,1.37583333333333,0.0,1.0
2021-02-25,13.1,13.55,12.35,13.55,3560,47160.0,48780.0,44460.0,48780.0,0.988888888888889,0.0,1.0
2021-02-26,14.09,14.19,13.14,13.55,12540,50724.0,51084.0,47304.0,48780.0,3.48333333333333,0.0,1.0
2021-03-01,13.66,15.85,13.36,14.41,6891,49176.0,57060.0,48096.0,51876.0,1.91416666666667,0.0,1.0
2021-03-02,13.49,14.2999,12.7,13.67,10203,48564.0,51479.64,45720.0,49212.0,2.83416666666667,0.0,1.0
2021-03-03,11.51,12.95,11.51,12.95,6131,41436.0,46620.0,41436.0,46620.0,1.70305555555556,0.0,1.0
2021-03-04,13.2,13.47,12.2001,12.7399,14073,47520.0,48492.0,43920.36,45863.64,3.90916666666667,0.0,1.0
2021-03-05,15.43,15.43,12.2,12.2,11052,55548.0,55548.0,43920.0,43920.0,3.07,0.0,1.0
2021-03-08,13.6,14.05,12.67,14.05,5882,48960.0,50580.0,45612.0,50580.0,1.63388888888889,0.0,1.0
2021-03-09,14.97,15.25,13.19,13.19,9086,53892.0,54900.0,47484.0,47484.0,2.52388888888889,0.0,1.0
2021-03-10,13.9899,15.2999,12.5,14.6207,16432,50363.64,55079.64,45000.0,52634.52,4.56444444444444,0.0,1.0
2021-03-11,14.18,14.3886,13.5,13.52,1990,51048.0,51798.96,48600.0,48672.0,0.552777777777778,0.0,1.0
2021-03-12,14.12,14.4899,13.2563,14.0,1452,50832.0,52163.64,47722.68,50400.0,0.403333333333333,0.0,1.0
2021-03-15,13.15,13.15,13.15,13.15,407,47340.0,47340.0,47340.0,47340.0,0.113055555555556,0.0,1.0
2021-03-16,13.94,14.6899,13.22,13.3567,2057,50184.0,52883.64,47592.0,48084.12,0.571388888888889,0.0,1.0
2021-03-17,13.89,13.89,13.4,13.5892,1457,50004.0,50004.0,48240.0,48921.12,0.404722222222222,0.0,1.0
2021-03-18,13.84,13.84,13.84,13.84,593,49824.0,49824.0,49824.0,49824.0,0.164722222222222,0.0,1.0
2021-03-19,13.82,13.83,12.6701,13.63,1417,49752.0,49788.0,45612.36,49068.0,0.393611111111111,0.0,1.0
2021-03-22,13.7599,13.7599,12.52,12.52,447,49535.64,49535.64,45072.0,45072.0,0.124166666666667,0.0,1.0
2021-03-23,13.7599,13.7599,13.7599,13.7599,176,49535.64,49535.64,49535.64,49535.64,0.0488888888888889,0.0,1.0
2021-03-24,12.4999,13.0,11.7285,12.98,676,44999.64,46800.0,42222.6,46728.0,0.187777777777778,0.0,1.0
2021-03-25,12.3456,13.1999,11.5801,12.5,1643,44444.16,47519.64,41688.36,45000.0,0.456388888888889,0.0,1.0
2021-03-26,13.38,13.38,13.26,13.26,1161,48168.0,48168.0,47736.0,47736.0,0.3225,0.0,1.0
2021-03-29,13.2301,13.3166,12.62,12.62,3485,47628.36,47939.76,45432.0,45432.0,0.968055555555556,0.0,1.0
2021-03-30,12.9199,12.94,12.18,12.2,1217,46511.64,46584.0,43848.0,43920.0,0.338055555555556,0.0,1.0
2021-03-31,13.0799,13.0799,12.465,12.55,787,47087.64,47087.64,44874.0,45180.0,0.218611111111111,0.0,1.0
2021-04-01,12.86,12.97,12.86,12.97,577,46296.0,46692.0,46296.0,46692.0,0.160277777777778,0.0,1.0
2021-04-05,13.0299,13.0299,12.5115,12.5115,420,46907.64,46907.64,45041.4,45041.4,0.116666666666667,0.0,1.0
2021-04-06,12.88,12.9,12.45,12.64,1692,46368.0,46440.0,44820.0,45504.0,0.47,0.0,1.0
2021-04-07,12.85,12.85,12.85,12.85,469,46260.0,46260.0,46260.0,46260.0,0.130277777777778,0.0,1.0
2021-04-08,12.9037,13.0,12.51,12.99,1656,46453.32,46800.0,45036.0,46764.0,0.46,0.0,1.0
2021-04-09,12.9037,12.9037,12.9037,12.9037,27,46453.32,46453.32,46453.32,46453.32,0.0075,0.0,1.0
2021-04-12,12.7178,12.8999,12.45,12.5582,808,45784.08,46439.64,44820.0,45209.52,0.224444444444444,0.0,1.0
2021-04-13,12.87,12.8799,12.45,12.4877,2885,46332.0,46367.64,44820.0,44955.72,0.801388888888889,0.0,1.0
2021-04-14,12.723,12.723,12.723,12.723,640,45802.8,45802.8,45802.8,45802.8,0.177777777777778,0.0,1.0
2021-04-15,12.723,12.723,12.723,12.723,361,45802.8,45802.8,45802.8,45802.8,0.100277777777778,0.0,1.0
2021-04-16,12.71,12.71,12.69,12.69,506,45756.0,45756.0,45684.0,45684.0,0.140555555555556,0.0,1.0
2021-04-19,12.71,12.71,12.71,12.71,104,45756.0,45756.0,45756.0,45756.0,0.0288888888888889,0.0,1.0
2021-04-20,12.6994,12.7,11.9576,11.9576,1507,45717.84,45720.0,43047.36,43047.36,0.418611111111111,0.0,1.0
2021-04-21,12.6994,12.6994,12.6994,12.6994,31,45717.84,45717.84,45717.84,45717.84,0.00861111111111111,0.0,1.0
2021-04-22,12.7199,12.7199,12.0202,12.5872,742,45791.64,45791.64,43272.72,45313.92,0.206111111111111,0.0,1.0
2021-04-23,12.72,12.72,12.72,12.72,272,45792.0,45792.0,45792.0,45792.0,0.0755555555555556,0.0,1.0
2021-04-26,12.72,12.72,12.72,12.72,186,45792.0,45792.0,45792.0,45792.0,0.0516666666666667,0.0,1.0
2021-04-27,12.4999,12.4999,12.22,12.22,245,44999.64,44999.64,43992.0,43992.0,0.0680555555555555,0.0,1.0
2021-04-28,12.4999,12.4999,12.4999,12.4999,183,44999.64,44999.64,44999.64,44999.64,0.0508333333333333,0.0,1.0
2021-04-29,12.4999,12.4999,12.4999,12.4999,175,44999.64,44999.64,44999.64,44999.64,0.0486111111111111,0.0,1.0
2021-04-30,12.73,12.73,12.4,12.4,804,45828.0,45828.0,44640.0,44640.0,0.223333333333333,0.0,1.0
2021-05-03,12.89,12.89,12.189,12.1999,1681,46404.0,46404.0,43880.4,43919.64,0.466944444444444,0.0,1.0
2021-05-04,12.9697,13.17,11.16,12.0999,10888,46690.92,47412.0,40176.0,43559.64,3.02444444444444,0.0,1.0
2021-05-05,13.14,13.17,11.7146,11.72,2560,47304.0,47412.0,42172.56,42192.0,0.711111111111111,0.0,1.0
2021-05-06,12.9,13.23,12.03,12.03,1061,46440.0,47628.0,43308.0,43308.0,0.294722222222222,0.0,1.0
2021-05-07,12.9,12.9,12.9,12.9,102,46440.0,46440.0,46440.0,46440.0,0.0283333333333333,0.0,1.0
2021-05-10,13.08,13.08,12.473,12.5166,7881,47088.0,47088.0,44902.8,45059.76,2.18916666666667,0.0,1.0
2021-05-11,12.9,12.9155,12.4,12.472,17210,46440.0,46495.8,44640.0,44899.2,4.78055555555556,0.0,1.0
2021-05-12,13.08,13.08,12.2219,12.4138,6595,47088.0,47088.0,43998.84,44689.68,1.83194444444444,0.0,1.0
2021-05-13,13.18,13.18,13.18,13.18,742,47448.0,47448.0,47448.0,47448.0,0.206111111111111,0.0,1.0
2021-05-14,13.18,13.18,13.18,13.18,335,47448.0,47448.0,47448.0,47448.0,0.0930555555555556,0.0,1.0
2021-05-17,13.08,13.1,12.2101,12.61,1102,47088.0,47160.0,43956.36,45396.0,0.306111111111111,0.0,1.0
2021-05-18,12.81,13.49,12.31,12.525,2261,46116.0,48564.0,44316.0,45090.0,0.628055555555556,0.0,1.0
2021-05-19,12.81,12.81,12.81,12.81,73,46116.0,46116.0,46116.0,46116.0,0.0202777777777778,0.0,1.0
2021-05-20,13.49,13.49,13.49,13.49,128,48564.0,48564.0,48564.0,48564.0,0.0355555555555556,0.0,1.0
2021-05-21,13.49,13.49,13.49,13.49,418,48564.0,48564.0,48564.0,48564.0,0.116111111111111,0.0,1.0
2021-05-24,13.45,13.45,12.87,13.44,1173,48420.0,48420.0,46332.0,48384.0,0.325833333333333,0.0,1.0
2021-05-25,13.45,14.21,13.45,13.5896,2146,48420.0,51156.0,48420.0,48922.56,0.596111111111111,0.0,1.0
2021-05-26,13.655,13.76,13.62,13.62,424,49158.0,49536.0,49032.0,49032.0,0.117777777777778,0.0,1.0
2021-05-27,13.9,14.21,13.9,14.03,1851,50040.0,51156.0,50040.0,50508.0,0.514166666666667,0.0,1.0
2021-05-28,13.85,13.9,13.0,13.9,821,49860.0,50040.0,46800.0,50040.0,0.228055555555556,0.0,1.0
2021-06-01,13.91,13.91,13.8,13.8,1598,50076.0,50076.0,49680.0,49680.0,0.443888888888889,0.0,1.0
2021-06-02,13.41,14.12,12.9158,12.9158,4246,48276.0,50832.0,46496.88,46496.88,1.17944444444444,0.0,1.0
2021-06-03,14.29,14.29,14.24,14.24,319,51444.0,51444.0,51264.0,51264.0,0.0886111111111111,0.0,1.0
2021-06-04,11.01,14.35,11.01,11.01,826,39636.0,51660.0,39636.0,39636.0,0.229444444444444,0.0,1.0
2021-06-07,13.5,13.5,13.5,13.5,309,48600.0,48600.0,48600.0,48600.0,0.0858333333333333,0.0,1.0
2021-06-08,13.5,13.5,13.5,13.5,133,48600.0,48600.0,48600.0,48600.0,0.0369444444444444,0.0,1.0
2021-06-09,15.0,15.0,13.935,13.99,15952,54000.0,54000.0,50166.0,50364.0,4.43111111111111,0.0,1.0
2021-06-10,14.55,15.03,14.5,15.03,1405,52380.0,54108.0,52200.0,54108.0,0.390277777777778,0.0,1.0
2021-06-11,16.0,16.0,11.26,13.01,18756,57600.0,57600.0,40536.0,46836.0,5.21,0.0,1.0
2021-06-14,15.99,15.99,11.25,15.99,212,57564.0,57564.0,40500.0,57564.0,0.0588888888888889,0.0,1.0
2021-06-15,14.45,14.45,14.45,14.45,131,52020.0,52020.0,52020.0,52020.0,0.0363888888888889,0.0,1.0
2021-06-16,13.9,15.8,11.5,15.0,4439,50040.0,56880.0,41400.0,54000.0,1.23305555555556,0.0,1.0
2021-06-17,13.75,13.75,13.0,13.25,1077,49500.0,49500.0,46800.0,47700.0,0.299166666666667,0.0,1.0
2021-06-18,13.04,13.8,12.75,12.75,1723,46944.0,49680.0,45900.0,45900.0,0.478611111111111,0.0,1.0
2021-06-21,13.15,13.5,12.1,12.96,2869,47340.0,48600.0,43560.0,46656.0,0.796944444444444,0.0,1.0
2021-06-22,14.4,15.0,13.0,13.0,1705,51840.0,54000.0,46800.0,46800.0,0.473611111111111,0.0,1.0
2021-06-23,13.9,14.0,13.65,14.0,971,50040.0,50400.0,49140.0,50400.0,0.269722222222222,0.0,1.0
2021-06-24,14.0,14.0,13.0,13.5,727,50400.0,50400.0,46800.0,48600.0,0.201944444444444,0.0,1.0
2021-06-25,14.3,14.3,13.1,13.75,625,51480.0,51480.0,47160.0,49500.0,0.173611111111111,0.0,1.0
2021-06-28,14.48,14.5,13.6,13.6,713,52128.0,52200.0,48960.0,48960.0,0.198055555555556,0.0,1.0
2021-06-29,14.49,14.49,13.5,14.49,706,52164.0,52164.0,48600.0,52164.0,0.196111111111111,0.0,1.0
2021-06-30,14.49,14.49,13.25,13.25,300,52164.0,52164.0,47700.0,47700.0,0.0833333333333333,0.0,1.0
2021-07-01,14.49,14.49,14.49,14.49,1,52164.0,52164.0,52164.0,52164.0,0.000277777777777778,0.0,1.0
2021-07-02,14.5,17.12,12.91,15.9,5166,52200.0,61632.0,46476.0,57240.0,1.435,0.0,1.0
2021-07-06,14.4,15.0,13.49,14.48,1578,51840.0,54000.0,48564.0,52128.0,0.438333333333333,0.0,1.0
2021-07-07,11.8388,12.0,10.5201,12.0,43782,42619.68,43200.0,37872.36,43200.0,12.1616666666667,0.0,1.0
2021-07-08,11.919,12.0,10.0201,11.99,37586,42908.4,43200.0,36072.36,43164.0,10.4405555555556,0.0,1.0
2021-07-09,11.8205,11.9031,10.4134,10.4134,4866,42553.8,42851.16,37488.24,37488.24,1.35166666666667,0.0,1.0
2021-07-12,11.7934,11.984,10.5201,11.25,17263,42456.24,43142.4,37872.36,40500.0,4.79527777777778,0.0,1.0
2021-07-13,11.3043,11.8227,10.5001,11.27,13763,40695.48,42561.72,37800.36,40572.0,3.82305555555555,0.0,1.0
2021-07-14,11.2155,11.3,10.19,10.51,1559,40375.8,40680.0,36684.0,37836.0,0.433055555555556,0.0,1.0
2021-07-15,10.35,10.35,9.903,10.18,1531,37260.0,37260.0,35650.8,36648.0,0.425277777777778,0.0,1.0
2021-07-16,9.75,9.85,9.41,9.805,3109,35100.0,35460.0,33876.0,35298.0,0.863611111111111,0.0,1.0
2021-07-19,9.6604,9.6604,9.44,9.44,676,34777.44,34777.44,33984.0,33984.0,0.187777777777778,0.0,1.0
2021-07-20,8.02,9.5001,8.0106,9.5,14683,28872.0,34200.36,28838.16,34200.0,4.07861111111111,0.0,1.0
2021-07-21,7.1,8.4036,6.77,7.5,40193,25560.0,30252.96,24372.0,27000.0,11.1647222222222,0.0,1.0
2021-07-22,7.0,7.2,6.87,7.12,14989,25200.0,25920.0,24732.0,25632.0,4.16361111111111,0.0,1.0
2021-07-23,6.9999,7.1,6.39,7.1,13604,25199.64,25560.0,23004.0,25560.0,3.77888888888889,0.0,1.0
2021-07-26,6.2826,6.74,6.16,6.16,8142,22617.36,24264.0,22176.0,22176.0,2.26166666666667,0.0,1.0
2021-07-27,6.24,6.45,6.16,6.16,42328,22464.0,23220.0,22176.0,22176.0,11.7577777777778,0.0,1.0
2021-07-28,6.25,6.5,5.95,6.0,80675,22500.0,23400.0,21420.0,21600.0,22.4097222222222,0.0,1.0
2021-07-29,5.56,6.3,5.55,6.1,40377,20016.0,22680.0,19980.0,21960.0,11.2158333333333,0.0,1.0
2021-07-30,5.65,7.24,5.01,5.25,6733371,20340.0,26064.0,18036.0,18900.0,1870.38083333333,0.0,1.0
2021-08-02,5.44,6.0,5.4,5.8,2852007,19584.0,21600.0,19440.0,20880.0,792.224166666667,0.0,1.0
2021-08-03,4.8,5.7,4.61,5.44,2230800,17280.0,20520.0,16596.0,19584.0,619.666666666667,0.0,1.0
2021-08-04,4.09,4.8,4.05,4.78,1781741,14724.0,17280.0,14580.0,17208.0,494.928055555556,0.0,1.0
2021-08-05,4.55,5.85,4.22,5.61,21232324,16380.0,21060.0,15192.0,20196.0,5897.86777777778,0.0,1.0
2021-08-06,4.25,4.38,4.08,4.3038,1124334,15300.0,15768.0,14688.0,15493.68,312.315,0.0,1.0
2021-08-09,4.13,4.25,4.091,4.2,584320,14868.0,15300.0,14727.6,15120.0,162.311111111111,0.0,1.0
2021-08-10,3.8,4.23,3.5978,4.15,807228,13680.0,15228.0,12952.08,14940.0,224.23,0.0,1.0
2021-08-11,3.61,3.859,3.47,3.84,543924,12996.0,13892.4,12492.0,13824.0,151.09,0.0,1.0
2021-08-12,3.47,3.679,3.43,3.61,352548,12492.0,13244.4,12348.0,12996.0,97.93,0.0,1.0
2021-08-13,3.28,3.45,3.035,3.21,588752,11808.0,12420.0,10926.0,11556.0,163.542222222222,0.0,1.0
2021-08-16,2.9,3.27,2.82,3.27,469632,10440.0,11772.0,10152.0,11772.0,130.453333333333,0.0,1.0
2021-08-17,3.45,3.62,2.795,2.88,2636275,12420.0,13032.0,10062.0,10368.0,732.298611111111,0.0,1.0
2021-08-18,3.13,3.57,3.09,3.33,658204,11268.0,12852.0,11124.0,11988.0,182.834444444444,0.0,1.0
2021-08-19,3.83,5.46,3.15,3.17,32935333,13788.0,19656.0,11340.0,11412.0,9148.70361111111,0.0,1.0
2021-08-20,3.26,3.5,3.1,3.24,1397441,11736.0,12600.0,11160.0,11664.0,388.178055555556,0.0,1.0
2021-08-23,3.16,3.28,2.95,3.05,399231,11376.0,11808.0,10620.0,10980.0,110.8975,0.0,1.0
2021-08-24,3.18,3.28,3.07,3.11,427830,11448.0,11808.0,11052.0,11196.0,118.841666666667,0.0,1.0
2021-08-25,3.21,3.34,3.12,3.17,453379,11556.0,12024.0,11232.0,11412.0,125.938611111111,0.0,1.0
2021-08-26,3.08,3.4,3.04,3.18,419624,11088.0,12240.0,10944.0,11448.0,116.562222222222,0.0,1.0
2021-08-27,3.1,3.26,3.01,3.07,315687,11160.0,11736.0,10836.0,11052.0,87.6908333333333,0.0,1.0
2021-08-30,3.07,3.18,3.035,3.05,202416,11052.0,11448.0,10926.0,10980.0,56.2266666666667,0.0,1.0
2021-08-31,3.16,3.28,3.03,3.05,440184,11376.0,11808.0,10908.0,10980.0,122.273333333333,0.0,1.0
2021-09-01,3.11,3.25,3.07,3.23,205488,11196.0,11700.0,11052.0,11628.0,57.08,0.0,1.0
2021-09-02,3.178,3.22,3.12,3.12,165127,11440.8,11592.0,11232.0,11232.0,45.8686111111111,0.0,1.0
2021-09-03,3.36,3.42,3.17,3.22,390581,12096.0,12312.0,11412.0,11592.0,108.494722222222,0.0,1.0
2021-09-07,3.78,3.98,3.391,3.48,815635,13608.0,14328.0,12207.6,12528.0,226.565277777778,0.0,1.0
2021-09-08,3.6,3.84,3.46,3.79,387781,12960.0,13824.0,12456.0,13644.0,107.716944444444,0.0,1.0
2021-09-09,3.55,3.66,3.45,3.5,147063,12780.0,13176.0,12420.0,12600.0,40.8508333333333,0.0,1.0
2021-09-10,3.5,3.64,3.48,3.51,105998,12600.0,13104.0,12528.0,12636.0,29.4438888888889,0.0,1.0
2021-09-13,3.32,3.58,3.1968,3.5,166350,11952.0,12888.0,11508.48,12600.0,46.2083333333333,0.0,1.0
2021-09-14,3.15,3.39,3.04,3.25,154002,11340.0,12204.0,10944.0,11700.0,42.7783333333333,0.0,1.0
2021-09-15,3.07,3.27,3.02,3.16,87855,11052.0,11772.0,10872.0,11376.0,24.4041666666667,0.0,1.0
2021-09-16,3.11,3.23,3.06,3.06,108562,11196.0,11628.0,11016.0,11016.0,30.1561111111111,0.0,1.0
2021-09-17,2.95,3.66,2.95,3.12,810548,10620.0,13176.0,10620.0,11232.0,225.152222222222,0.0,1.0
2021-09-20,3.07,3.35,3.01,3.01,251511,11052.0,12060.0,10836.0,10836.0,69.8641666666667,0.0,1.0
2021-09-21,4.55,4.78,3.06,3.06,13632842,16380.0,17208.0,11016.0,11016.0,3786.90055555556,0.0,1.0
2021-09-22,4.31,4.48,3.72,3.9,2988096,15516.0,16128.0,13392.0,14040.0,830.026666666667,0.0,1.0
2021-09-23,4.69,5.57,3.73,4.12,12770870,16884.0,20052.0,13428.0,14832.0,3547.46388888889,0.0,1.0
2021-09-24,4.49,5.17,4.2,4.8,2371530,16164.0,18612.0,15120.0,17280.0,658.758333333333,0.0,1.0
2021-09-27,3.96,4.35,3.88,4.17,1548125,14256.0,15660.0,13968.0,15012.0,430.034722222222,0.0,1.0
2021-09-28,3.51,3.99,3.41,3.92,848386,12636.0,14364.0,12276.0,14112.0,235.662777777778,0.0,1.0
2021-09-29,3.17,3.65,3.07,3.64,992843,11412.0,13140.0,11052.0,13104.0,275.789722222222,0.0,1.0
2021-09-30,3.03,3.1226,2.99,3.12,448178,10908.0,11241.36,10764.0,11232.0,124.493888888889,0.0,1.0
2021-10-01,2.87,3.07,2.81,3.06,687552,10332.0,11052.0,10116.0,11016.0,190.986666666667,0.0,1.0
2021-10-04,2.47,2.9,2.4501,2.89,787308,8892.0,10440.0,8820.36,10404.0,218.696666666667,0.0,1.0
2021-10-05,2.34,2.5926,2.29,2.52,560483,8424.0,9333.36,8244.0,9072.0,155.689722222222,0.0,1.0
2021-10-06,2.52,2.52,2.23,2.29,408318,9072.0,9072.0,8028.0,8244.0,113.421666666667,0.0,1.0
2021-10-07,2.49,2.6,2.45,2.46,258008,8964.0,9360.0,8820.0,8856.0,71.6688888888889,0.0,1.0
2021-10-08,2.37,2.63,2.35,2.45,188253,8532.0,9468.0,8460.0,8820.0,52.2925,0.0,1.0
2021-10-11,2.35,2.46,2.35,2.3735,174689,8460.0,8856.0,8460.0,8544.6,48.5247222222222,0.0,1.0
2021-10-12,2.45,2.54,2.33,2.48,451546,8820.0,9144.0,8388.0,8928.0,125.429444444444,0.0,1.0
2021-10-13,2.45,2.52,2.41,2.48,300437,8820.0,9072.0,8676.0,8928.0,83.4547222222222,0.0,1.0
2021-10-14,2.48,2.85,2.41,2.61,1377957,8928.0,10260.0,8676.0,9396.0,382.765833333333,0.0,1.0
2021-10-15,2.37,2.58,2.35,2.52,421187,8532.0,9288.0,8460.0,9072.0,116.996388888889,0.0,1.0
2021-10-18,2.42,2.51,2.36,2.36,256300,8712.0,9036.0,8496.0,8496.0,71.1944444444444,0.0,1.0
2021-10-19,2.44,2.53,2.37,2.39,217948,8784.0,9108.0,8532.0,8604.0,60.5411111111111,0.0,1.0
2021-10-20,2.47,2.58,2.43,2.43,285192,8892.0,9288.0,8748.0,8748.0,79.22,0.0,1.0
2021-10-21,2.44,2.56,2.4,2.48,275370,8784.0,9216.0,8640.0,8928.0,76.4916666666667,0.0,1.0
2021-10-22,2.23,2.445,2.23,2.43,534565,8028.0,8802.0,8028.0,8748.0,148.490277777778,0.0,1.0
2021-10-25,2.18,2.26,2.11,2.22,374519,7848.0,8136.0,7596.0,7992.0,104.033055555556,0.0,1.0
2021-10-26,2.37,2.45,2.12,2.25,1737090,8532.0,8820.0,7632.0,8100.0,482.525,0.0,1.0
2021-10-27,2.19,2.33,2.16,2.31,331985,7884.0,8388.0,7776.0,8316.0,92.2180555555556,0.0,1.0
2021-10-28,2.28,2.3,2.19,2.23,112973,8208.0,8280.0,7884.0,8028.0,31.3813888888889,0.0,1.0
2021-10-29,2.2,2.3149,2.165,2.27,190051,7920.0,8333.64,7794.0,8172.0,52.7919444444444,0.0,1.0
2021-11-01,2.28,2.31,2.16,2.2,193286,8208.0,8316.0,7776.0,7920.0,53.6905555555556,0.0,1.0
2021-11-02,2.2,2.2515,2.15,2.25,141231,7920.0,8105.4,7740.0,8100.0,39.2308333333333,0.0,1.0
2021-11-03,2.25,2.2958,2.16,2.21,104203,8100.0,8264.88,7776.0,7956.0,28.9452777777778,0.0,1.0
2021-11-04,2.3,2.3,2.18,2.27,191477,8280.0,8280.0,7848.0,8172.0,53.1880555555556,0.0,1.0
2021-11-05,2.25,2.3211,2.23,2.23,125179,8100.0,8355.96,8028.0,8028.0,34.7719444444444,0.0,1.0
2021-11-08,2.23,2.28,2.2201,2.28,60979,8028.0,8208.0,7992.36,8208.0,16.9386111111111,0.0,1.0
2021-11-09,2.19,2.26,2.18,2.22,97108,7884.0,8136.0,7848.0,7992.0,26.9744444444444,0.0,1.0
2021-11-10,2.19,2.29,2.16,2.24,102368,7884.0,8244.0,7776.0,8064.0,28.4355555555556,0.0,1.0
2021-11-11,2.26,2.2999,2.18,2.23,65108,8136.0,8279.64,7848.0,8028.0,18.0855555555556,0.0,1.0
2021-11-12,2.21,2.26,2.2,2.23,44638,7956.0,8136.0,7920.0,8028.0,12.3994444444444,0.0,1.0
2021-11-15,2.14,2.23,2.07,2.23,261266,7704.0,8028.0,7452.0,8028.0,72.5738888888889,0.0,1.0
2021-11-16,1.515,2.0425,1.51,2.01,957981,5454.0,7353.0,5436.0,7236.0,266.105833333333,0.0,1.0
2021-11-17,1.795,1.82,1.6,1.63,2131221,6462.0,6552.0,5760.0,5868.0,592.005833333333,0.0,1.0
2021-11-18,1.66,1.8,1.58,1.78,386777,5976.0,6480.0,5688.0,6408.0,107.438055555556,0.0,1.0
2021-11-19,1.585,1.67,1.58,1.65,215138,5706.0,6012.0,5688.0,5940.0,59.7605555555556,0.0,1.0
2021-11-22,1.39,1.591,1.37,1.58,286129,5004.0,5727.6,4932.0,5688.0,79.4802777777778,0.0,1.0
2021-11-23,1.64,1.67,1.38,1.41,682968,5904.0,6012.0,4968.0,5076.0,189.713333333333,0.0,1.0
2021-11-24,1.7,1.7,1.54,1.63,210414,6120.0,6120.0,5544.0,5868.0,58.4483333333333,0.0,1.0
2021-11-26,1.58,1.7201,1.58,1.7,120447,5688.0,6192.36,5688.0,6120.0,33.4575,0.0,1.0
2021-11-29,1.59,1.7096,1.58,1.61,114890,5724.0,6154.56,5688.0,5796.0,31.9138888888889,0.0,1.0
2021-11-30,1.58,1.72,1.53,1.72,133831,5688.0,6192.0,5508.0,6192.0,37.1752777777778,0.0,1.0
2021-12-01,1.47,1.61,1.46,1.59,109526,5292.0,5796.0,5256.0,5724.0,30.4238888888889,0.0,1.0
2021-12-02,1.38,1.47,1.38,1.43,130621,4968.0,5292.0,4968.0,5148.0,36.2836111111111,0.0,1.0
2021-12-03,1.25,1.46,1.25,1.41,139213,4500.0,5256.0,4500.0,5076.0,38.6702777777778,0.0,1.0
2021-12-06,1.35,1.47,1.25,1.2501,189700,4860.0,5292.0,4500.0,4500.36,52.6944444444444,0.0,1.0
2021-12-07,3.19,3.5199,1.36,1.38,143371061,11484.0,12671.64,4896.0,4968.0,39825.2947222222,0.0,1.0
2021-12-08,2.98,3.18,2.13,2.28,23479607,10728.0,11448.0,7668.0,8208.0,6522.11305555556,0.0,1.0
2021-12-09,4.97,6.27,4.47,5.41,116877307,17892.0,22572.0,16092.0,19476.0,32465.9186111111,0.0,1.0
2021-12-10,4.43,5.33,3.81,4.35,13764019,15948.0,19188.0,13716.0,15660.0,3823.33861111111,0.0,1.0
2021-12-13,3.63,4.9,3.63,4.26,3373009,13068.0,17640.0,13068.0,15336.0,936.946944444444,0.0,1.0
2021-12-14,3.5,3.7284,2.92,3.4925,1891647,12600.0,13422.24,10512.0,12573.0,525.4575,0.0,1.0
2021-12-15,4.11,4.25,3.4,3.62,4996343,14796.0,15300.0,12240.0,13032.0,1387.87305555556,0.0,1.0
2021-12-16,3.27,4.05,3.15,4.03,1623686,11772.0,14580.0,11340.0,14508.0,451.023888888889,0.0,1.0
2021-12-17,2.96,3.51,2.8,3.15,1767730,10656.0,12636.0,10080.0,11340.0,491.036111111111,0.0,1.0
2021-12-20,2.89,3.38,2.82,2.96,1215645,10404.0,12168.0,10152.0,10656.0,337.679166666667,0.0,1.0
2021-12-21,3.24,3.24,2.86,2.99,1005995,11664.0,11664.0,10296.0,10764.0,279.443055555556,0.0,1.0
2021-12-22,4.84,6.21,3.05,3.14,17578867,17424.0,22356.0,10980.0,11304.0,4883.01861111111,0.0,1.0
2021-12-23,5.12,7.0,4.8615,5.775,56758868,18432.0,25200.0,17501.4,20790.0,15766.3522222222,0.0,1.0
2021-12-27,4.08,4.84,3.96,4.52,3278351,14688.0,17424.0,14256.0,16272.0,910.653055555556,0.0,1.0
2021-12-28,4.43,5.12,3.92,4.16,8622133,15948.0,18432.0,14112.0,14976.0,2395.03694444444,0.0,1.0
2021-12-29,4.4,4.73,4.15,4.37,2534647,15840.0,17028.0,14940.0,15732.0,704.068611111111,0.0,1.0
2021-12-30,4.42,4.72,4.23,4.31,2454568,15912.0,16992.0,15228.0,15516.0,681.824444444444,0.0,1.0
2021-12-31,4.7,5.06,4.365,4.412,3830354,16920.0,18216.0,15714.0,15883.2,1063.98722222222,0.0,1.0
2022-01-03,4.29,4.88,4.11,4.71,2789392,15444.0,17568.0,14796.0,16956.0,774.831111111111,0.0,1.0
2022-01-04,4.08,4.6695,4.0,4.48,1991726,14688.0,16810.2,14400.0,16128.0,553.257222222222,0.0,1.0
2022-01-05,4.02,4.44,3.91,4.0672,942687,14472.0,15984.0,14076.0,14641.92,261.8575,0.0,1.0
2022-01-06,4.75,5.04,3.86,3.97,20756502,17100.0,18144.0,13896.0,14292.0,5765.695,0.0,1.0
2022-01-07,3.99,4.7,3.91,4.59,1779259,14364.0,16920.0,14076.0,16524.0,494.238611111111,0.0,1.0
2022-01-10,3.68,4.1,3.5,4.04,1345591,13248.0,14760.0,12600.0,14544.0,373.775277777778,0.0,1.0
2022-01-11,3.59,3.95,3.5708,3.79,714306,12924.0,14220.0,12854.88,13644.0,198.418333333333,0.0,1.0
2022-01-12,3.25,3.65,3.21,3.6,737228,11700.0,13140.0,11556.0,12960.0,204.785555555556,0.0,1.0
2022-01-13,3.45,3.4999,3.11,3.19,696745,12420.0,12599.64,11196.0,11484.0,193.540277777778,0.0,1.0
2022-01-14,3.28,3.45,3.16,3.4,293444,11808.0,12420.0,11376.0,12240.0,81.5122222222222,0.0,1.0
2022-01-18,3.46,3.57,3.02,3.17,959950,12456.0,12852.0,10872.0,11412.0,266.652777777778,0.0,1.0
2022-01-19,3.1,3.4,3.06,3.06,1141425,11160.0,12240.0,11016.0,11016.0,317.0625,0.0,1.0
2022-01-20,2.79,3.29,2.79,3.11,546893,10044.0,11844.0,10044.0,11196.0,151.914722222222,0.0,1.0
2022-01-21,2.39,2.74,2.36,2.74,540149,8604.0,9864.0,8496.0,9864.0,150.041388888889,0.0,1.0
2022-01-24,2.31,2.33,2.02,2.1942,432261,8316.0,8388.0,7272.0,7899.12,120.0725,0.0,1.0
2022-01-25,2.05,2.3499,2.03,2.31,510946,7380.0,8459.64,7308.0,8316.0,141.929444444444,0.0,1.0
2022-01-26,1.82,2.15,1.75,2.15,701674,6552.0,7740.0,6300.0,7740.0,194.909444444444,0.0,1.0
2022-01-27,1.65,1.93,1.65,1.83,340430,5940.0,6948.0,5940.0,6588.0,94.5638888888889,0.0,1.0
2022-01-28,1.67,1.7,1.56,1.62,245556,6012.0,6120.0,5616.0,5832.0,68.21,0.0,1.0
2022-01-31,1.74,1.8236,1.68,1.73,235683,6264.0,6564.96,6048.0,6228.0,65.4675,0.0,1.0
2022-02-01,1.73,1.8,1.66,1.76,283538,6228.0,6480.0,5976.0,6336.0,78.7605555555556,0.0,1.0
2022-02-02,1.58,1.74,1.57,1.74,260900,5688.0,6264.0,5652.0,6264.0,72.4722222222222,0.0,1.0
2022-02-03,1.53,1.64,1.51,1.58,203038,5508.0,5904.0,5436.0,5688.0,56.3994444444444,0.0,1.0
2022-02-04,1.61,1.65,1.4901,1.53,287618,5796.0,5940.0,5364.36,5508.0,79.8938888888889,0.0,1.0
2022-02-07,1.7,1.78,1.61,1.64,288719,6120.0,6408.0,5796.0,5904.0,80.1997222222222,0.0,1.0
2022-02-08,1.62,1.72,1.61,1.65,207130,5832.0,6192.0,5796.0,5940.0,57.5361111111111,0.0,1.0
2022-02-09,1.72,1.7201,1.62,1.64,139406,6192.0,6192.36,5832.0,5904.0,38.7238888888889,0.0,1.0
2022-02-10,1.62,1.73,1.62,1.72,147168,5832.0,6228.0,5832.0,6192.0,40.88,0.0,1.0
2022-02-11,1.61,1.7,1.58,1.62,196931,5796.0,6120.0,5688.0,5832.0,54.7030555555556,0.0,1.0
2022-02-14,1.5,1.6,1.48,1.6,227728,5400.0,5760.0,5328.0,5760.0,63.2577777777778,0.0,1.0
2022-02-15,1.5,1.55,1.49,1.5,267710,5400.0,5580.0,5364.0,5400.0,74.3638888888889,0.0,1.0
2022-02-16,1.4,1.54,1.38,1.54,478636,5040.0,5544.0,4968.0,5544.0,132.954444444444,0.0,1.0
2022-02-17,1.28,1.42,1.26,1.42,550459,4608.0,5112.0,4536.0,5112.0,152.905277777778,0.0,1.0
2022-02-18,1.085,1.29,1.08,1.29,1040887,3906.0,4644.0,3888.0,4644.0,289.135277777778,0.0,1.0
2022-02-22,1.05,1.1,1.01,1.1,449266,3780.0,3960.0,3636.0,3960.0,124.796111111111,0.0,1.0
2022-02-23,1.06,1.14,1.03,1.08,257868,3816.0,4104.0,3708.0,3888.0,71.63,0.0,1.0
2022-02-24,1.07,1.09,0.8671,0.92,543534,3852.0,3924.0,3121.56,3312.0,150.981666666667,0.0,1.0
2022-02-25,1.09,1.12,1.06,1.06,142385,3924.0,4032.0,3816.0,3816.0,39.5513888888889,0.0,1.0
2022-02-28,1.12,1.16,1.05,1.06,224593,4032.0,4176.0,3780.0,3816.0,62.3869444444444,0.0,1.0
2022-03-01,1.26,1.26,1.1,1.12,885436,4536.0,4536.0,3960.0,4032.0,245.954444444444,0.0,1.0
2022-03-02,1.17,1.35,1.15,1.3,512375,4212.0,4860.0,4140.0,4680.0,142.326388888889,0.0,1.0
2022-03-03,1.13,1.23,1.12,1.21,366511,4068.0,4428.0,4032.0,4356.0,101.808611111111,0.0,1.0
2022-03-04,1.07,1.16,1.07,1.11,250464,3852.0,4176.0,3852.0,3996.0,69.5733333333333,0.0,1.0
2022-03-07,0.96,1.07,0.9406,1.06,392479,3456.0,3852.0,3386.16,3816.0,109.021944444444,0.0,1.0
2022-03-08,0.9891,1.04,0.96,1.0,265857,3560.76,3744.0,3456.0,3600.0,73.8491666666667,0.0,1.0
2022-03-09,1.075,1.08,0.98,0.98,240617,3870.0,3888.0,3528.0,3528.0,66.8380555555556,0.0,1.0
2022-03-10,1.1064,1.11,1.02,1.06,310565,3983.04,3996.0,3672.0,3816.0,86.2680555555555,0.0,1.0
2022-03-11,1.1,1.14,1.09,1.13,275153,3960.0,4104.0,3924.0,4068.0,76.4313888888889,0.0,1.0
2022-03-14,1.05,1.1261,1.0401,1.09,95964,3780.0,4053.96,3744.36,3924.0,26.6566666666667,0.0,1.0
2022-03-15,1.08,1.11,1.03,1.04,125335,3888.0,3996.0,3708.0,3744.0,34.8152777777778,0.0,1.0
2022-03-16,1.08,1.15,1.0665,1.07,199366,3888.0,4140.0,3839.4,3852.0,55.3794444444444,0.0,1.0
2022-03-17,1.1,1.1679,1.05,1.08,341895,3960.0,4204.44,3780.0,3888.0,94.9708333333333,0.0,1.0
2022-03-18,1.23,1.27,1.135,1.14,550461,4428.0,4572.0,4086.0,4104.0,152.905833333333,0.0,1.0
2022-03-21,1.11,1.25,1.06,1.25,365230,3996.0,4500.0,3816.0,4500.0,101.452777777778,0.0,1.0
2022-03-22,1.21,1.29,1.1257,1.15,997924,4356.0,4644.0,4052.52,4140.0,277.201111111111,0.0,1.0
2022-03-23,1.18,1.24,1.17,1.21,312888,4248.0,4464.0,4212.0,4356.0,86.9133333333333,0.0,1.0
2022-03-24,1.19,1.22,1.16,1.22,261325,4284.0,4392.0,4176.0,4392.0,72.5902777777778,0.0,1.0
2022-03-25,1.13,1.2,1.07,1.2,459980,4068.0,4320.0,3852.0,4320.0,127.772222222222,0.0,1.0
2022-03-28,1.08,1.15,1.06,1.15,441802,3888.0,4140.0,3816.0,4140.0,122.722777777778,0.0,1.0
2022-03-29,1.08,1.1003,1.05,1.1,326317,3888.0,3961.08,3780.0,3960.0,90.6436111111111,0.0,1.0
2022-03-30,1.08,1.12,1.05,1.05,254543,3888.0,4032.0,3780.0,3780.0,70.7063888888889,0.0,1.0
2022-03-31,1.14,1.2,1.07,1.1,488526,4104.0,4320.0,3852.0,3960.0,135.701666666667,0.0,1.0
2022-04-01,1.09,1.1105,1.06,1.08,441962,3924.0,3997.8,3816.0,3888.0,122.767222222222,0.0,1.0
2022-04-04,1.12,1.17,1.08,1.11,461239,4032.0,4212.0,3888.0,3996.0,128.121944444444,0.0,1.0
2022-04-05,1.33,1.38,1.1,1.14,2344832,4788.0,4968.0,3960.0,4104.0,651.342222222222,0.0,1.0
2022-04-06,1.44,1.65,1.14,1.43,11474281,5184.0,5940.0,4104.0,5148.0,3187.30027777778,0.0,1.0
2022-04-07,1.41,1.48,1.255,1.43,3343692,5076.0,5328.0,4518.0,5148.0,928.803333333333,0.0,1.0
2022-04-08,1.13,1.4099,1.115,1.4,3428426,4068.0,5075.64,4014.0,5040.0,952.340555555556,0.0,1.0
2022-04-11,1.17,1.28,1.04,1.1,2088903,4212.0,4608.0,3744.0,3960.0,580.250833333333,0.0,1.0
2022-04-12,1.08,1.13,1.05,1.11,1097527,3888.0,4068.0,3780.0,3996.0,304.868611111111,0.0,1.0
2022-04-13,1.17,1.23,1.06,1.08,1272207,4212.0,4428.0,3816.0,3888.0,353.390833333333,0.0,1.0
2022-04-14,1.07,1.15,1.06,1.15,719273,3852.0,4140.0,3816.0,4140.0,199.798055555556,0.0,1.0
2022-04-18,1.06,1.12,1.01,1.05,745643,3816.0,4032.0,3636.0,3780.0,207.123055555556,0.0,1.0
2022-04-19,1.07,1.16,0.9908,1.03,1495841,3852.0,4176.0,3566.88,3708.0,415.511388888889,0.0,1.0
2022-04-20,1.04,1.07,1.03,1.07,374851,3744.0,3852.0,3708.0,3852.0,104.125277777778,0.0,1.0
2022-04-21,1.1,1.1199,1.04,1.055,861310,3960.0,4031.64,3744.0,3798.0,239.252777777778,0.0,1.0
2022-04-22,1.06,1.08,1.04,1.07,401026,3816.0,3888.0,3744.0,3852.0,111.396111111111,0.0,1.0
2022-04-25,1.04,1.07,1.02,1.06,440285,3744.0,3852.0,3672.0,3816.0,122.301388888889,0.0,1.0
2022-04-26,1.04,1.07,1.0,1.07,557471,3744.0,3852.0,3600.0,3852.0,154.853055555556,0.0,1.0
2022-04-27,1.03,1.045,1.0,1.04,379292,3708.0,3762.0,3600.0,3744.0,105.358888888889,0.0,1.0
2022-04-28,1.1,1.125,1.0,1.02,764502,3960.0,4050.0,3600.0,3672.0,212.361666666667,0.0,1.0
2022-04-29,1.1,1.14,1.07,1.1,511686,3960.0,4104.0,3852.0,3960.0,142.135,0.0,1.0
2022-05-02,1.27,1.27,1.09,1.14,1098266,4572.0,4572.0,3924.0,4104.0,305.073888888889,0.0,1.0
2022-05-03,1.13,1.28,1.12,1.28,941290,4068.0,4608.0,4032.0,4608.0,261.469444444444,0.0,1.0
2022-05-04,1.02,1.1204,1.01,1.12,1332290,3672.0,4033.44,3636.0,4032.0,370.080555555556,0.0,1.0
2022-05-05,0.9535,1.02,0.92,1.01,1296522,3432.6,3672.0,3312.0,3636.0,360.145,0.0,1.0
2022-05-06,0.85,0.959,0.8322,0.939,1049087,3060.0,3452.4,2995.92,3380.4,291.413055555556,0.0,1.0
2022-05-09,0.7433,0.8278,0.712,0.8278,1152799,2675.88,2980.08,2563.2,2980.08,320.221944444444,0.0,1.0
2022-05-10,0.7538,0.7642,0.7401,0.7546,307126,2713.68,2751.12,2664.36,2716.56,85.3127777777778,0.0,1.0
2022-05-11,0.64,0.78,0.623,0.78,745502,2304.0,2808.0,2242.8,2808.0,207.083888888889,0.0,1.0
2022-05-12,0.66,0.7199,0.64,0.64,509266,2376.0,2591.64,2304.0,2304.0,141.462777777778,0.0,1.0
2022-05-13,0.6717,0.719,0.66,0.6639,530430,2418.12,2588.4,2376.0,2390.04,147.341666666667,0.0,1.0
2022-05-16,0.6415,0.67,0.633,0.67,463963,2309.4,2412.0,2278.8,2412.0,128.878611111111,0.0,1.0
2022-05-17,0.596,0.685,0.5728,0.6509,3213671,2145.6,2466.0,2062.08,2343.24,892.686388888889,0.0,1.0
2022-05-18,0.5538,0.575,0.5533,0.575,836654,1993.68,2070.0,1991.88,2070.0,232.403888888889,0.0,1.0
2022-05-19,0.5537,0.57,0.5401,0.57,390329,1993.32,2052.0,1944.36,2052.0,108.424722222222,0.0,1.0
2022-05-20,0.5266,0.6,0.526,0.54,959932,1895.76,2160.0,1893.6,1944.0,266.647777777778,0.0,1.0
2022-05-23,0.536,0.5671,0.5135,0.567,286714,1929.6,2041.56,1848.6,2041.2,79.6427777777778,0.0,1.0
2022-05-24,0.4837,0.532,0.455,0.5295,2531542,1741.32,1915.2,1638.0,1906.2,703.206111111111,0.0,1.0
2022-05-25,0.5249,0.548,0.47,0.4702,529128,1889.64,1972.8,1692.0,1692.72,146.98,0.0,1.0
2022-05-26,0.5152,0.55,0.505,0.5158,431036,1854.72,1980.0,1818.0,1856.88,119.732222222222,0.0,1.0
2022-05-27,0.5301,0.54,0.498149,0.5242,526101,1908.36,1944.0,1793.3364,1887.12,146.139166666667,0.0,1.0
2022-05-31,0.5607,0.65,0.52,0.5629,935374,2018.52,2340.0,1872.0,2026.44,259.826111111111,0.0,1.0
2022-06-01,0.568,0.6388,0.56,0.63,507234,2044.8,2299.68,2016.0,2268.0,140.898333333333,0.0,1.0
2022-06-02,0.5955,0.62,0.55,0.5657,297672,2143.8,2232.0,1980.0,2036.52,82.6866666666667,0.0,1.0
2022-06-03,0.5444,0.62,0.525,0.58,430751,1959.84,2232.0,1890.0,2088.0,119.653055555556,0.0,1.0
2022-06-06,0.524,0.55,0.51,0.54,333442,1886.4,1980.0,1836.0,1944.0,92.6227777777778,0.0,1.0
2022-06-07,0.5653,0.58,0.52,0.56,316655,2035.08,2088.0,1872.0,2016.0,87.9597222222222,0.0,1.0
2022-06-08,0.5657,0.58,0.55,0.5645,308901,2036.52,2088.0,1980.0,2032.2,85.8058333333333,0.0,1.0
2022-06-09,0.53,0.5799,0.53,0.57,560653,1908.0,2087.64,1908.0,2052.0,155.736944444444,0.0,1.0
2022-06-10,0.4951,0.53,0.4916,0.53,800853,1782.36,1908.0,1769.76,1908.0,222.459166666667,0.0,1.0
2022-06-13,0.4673,0.499,0.4517,0.499,645517,1682.28,1796.4,1626.12,1796.4,179.310277777778,0.0,1.0
2022-06-14,0.46,0.4853,0.454,0.475,525729,1656.0,1747.08,1634.4,1710.0,146.035833333333,0.0,1.0
2022-06-15,0.4712,0.5,0.46,0.4698,517033,1696.32,1800.0,1656.0,1691.28,143.620277777778,0.0,1.0
2022-06-16,0.48,0.494,0.449,0.45,261953,1728.0,1778.4,1616.4,1620.0,72.7647222222222,0.0,1.0
2022-06-17,0.4532,0.51,0.4532,0.4803,364748,1631.52,1836.0,1631.52,1729.08,101.318888888889,0.0,1.0
2022-06-21,0.4201,0.4893,0.4201,0.4893,999929,1512.36,1761.48,1512.36,1761.48,277.758055555556,0.0,1.0
2022-06-22,0.425,0.45,0.4,0.415,493958,1530.0,1620.0,1440.0,1494.0,137.210555555556,0.0,1.0
2022-06-23,0.4562,0.4669,0.4216,0.4216,453754,1642.32,1680.84,1517.76,1517.76,126.042777777778,0.0,1.0
2022-06-24,0.4611,0.4698,0.455,0.4598,137016,1659.96,1691.28,1638.0,1655.28,38.06,0.0,1.0
2022-06-27,0.499,0.5086,0.4661,0.4661,760291,1796.4,1830.96,1677.96,1677.96,211.191944444444,0.0,1.0
2022-06-28,0.4857,0.506,0.4826,0.505,391556,1748.52,1821.6,1737.36,1818.0,108.765555555556,0.0,1.0
2022-06-29,0.5017,0.53,0.48,0.4986,449808,1806.12,1908.0,1728.0,1794.96,124.946666666667,0.0,1.0
2022-06-30,0.8684,0.92,0.5,0.51,31562978,3126.24,3312.0,1800.0,1836.0,8767.49388888889,0.0,1.0
2022-07-01,0.569,0.6849,0.5555,0.6695,3751077,2048.4,2465.64,1999.8,2410.2,1041.96583333333,0.0,1.0
2022-07-05,0.5829,0.62,0.5401,0.5701,1401335,2098.44,2232.0,1944.36,2052.36,389.259722222222,0.0,1.0
2022-07-06,0.584,0.5999,0.5529,0.564,973088,2102.4,2159.64,1990.44,2030.4,270.302222222222,0.0,1.0
2022-07-07,0.63,0.64,0.57,0.5781,757235,2268.0,2304.0,2052.0,2081.16,210.343055555556,0.0,1.0
2022-07-08,0.6239,0.64,0.6001,0.6266,386483,2246.04,2304.0,2160.36,2255.76,107.356388888889,0.0,1.0
2022-07-11,0.6125,0.64,0.61,0.625,431955,2205.0,2304.0,2196.0,2250.0,119.9875,0.0,1.0
2022-07-12,0.6365,0.64,0.6132,0.619,343970,2291.4,2304.0,2207.52,2228.4,95.5472222222222,0.0,1.0
2022-07-13,0.64,0.6479,0.6012,0.63,773217,2304.0,2332.44,2164.32,2268.0,214.7825,0.0,1.0
2022-07-14,0.6399,0.6432,0.61,0.64,308049,2303.64,2315.52,2196.0,2304.0,85.5691666666667,0.0,1.0
2022-07-15,0.5851,0.64,0.5517,0.636,613577,2106.36,2304.0,1986.12,2289.6,170.438055555556,0.0,1.0
2022-07-18,0.6,0.6293,0.568,0.5864,357937,2160.0,2265.48,2044.8,2111.04,99.4269444444444,0.0,1.0
2022-07-19,0.6097,0.62,0.6,0.601,166043,2194.92,2232.0,2160.0,2163.6,46.1230555555556,0.0,1.0
2022-07-20,0.6156,0.6293,0.6056,0.6103,246856,2216.16,2265.48,2180.16,2197.08,68.5711111111111,0.0,1.0
2022-07-21,0.6325,0.64245,0.6101,0.6199,210567,2277.0,2312.82,2196.36,2231.64,58.4908333333333,0.0,1.0
2022-07-22,0.5986,0.64,0.596,0.64,157033,2154.96,2304.0,2145.6,2304.0,43.6202777777778,0.0,1.0
2022-07-25,0.598,0.6248,0.574,0.6099,230605,2152.8,2249.28,2066.4,2195.64,64.0569444444444,0.0,1.0
2022-07-26,0.6021,0.63,0.5801,0.63,210921,2167.56,2268.0,2088.36,2268.0,58.5891666666667,0.0,1.0
2022-07-27,0.5515,0.6078,0.542,0.584,529507,1985.4,2188.08,1951.2,2102.4,147.085277777778,0.0,1.0
2022-07-28,0.5201,0.5601,0.5012,0.56,384376,1872.36,2016.36,1804.32,2016.0,106.771111111111,0.0,1.0
2022-07-29,0.5149,0.53,0.5019,0.53,217727,1853.64,1908.0,1806.84,1908.0,60.4797222222222,0.0,1.0
2022-08-01,0.462,0.499,0.46,0.499,391953,1663.2,1796.4,1656.0,1796.4,108.875833333333,0.0,1.0
2022-08-02,0.4663,0.485,0.46,0.48,197987,1678.68,1746.0,1656.0,1728.0,54.9963888888889,0.0,1.0
2022-08-03,0.4799,0.4984,0.4626,0.48,260792,1727.64,1794.24,1665.36,1728.0,72.4422222222222,0.0,1.0
2022-08-04,0.4751,0.482,0.4505,0.471,443098,1710.36,1735.2,1621.8,1695.6,123.082777777778,0.0,1.0
2022-08-05,0.4332,0.483,0.3932,0.48,1129154,1559.52,1738.8,1415.52,1728.0,313.653888888889,0.0,1.0
2022-08-08,0.4585,0.4818,0.4311,0.4311,384680,1650.6,1734.48,1551.96,1551.96,106.855555555556,0.0,1.0
2022-08-09,0.5333,0.59,0.435,0.45,1185553,1919.88,2124.0,1566.0,1620.0,329.320277777778,0.0,1.0
2022-08-10,0.5341,0.5341,0.46,0.4645,662105,1922.76,1922.76,1656.0,1672.2,183.918055555556,0.0,1.0
2022-08-11,0.5026,0.55,0.49,0.5335,484771,1809.36,1980.0,1764.0,1920.6,134.658611111111,0.0,1.0
2022-08-12,0.4851,0.525,0.47,0.51,535335,1746.36,1890.0,1692.0,1836.0,148.704166666667,0.0,1.0
2022-08-15,0.4881,0.505,0.48,0.5,288330,1757.16,1818.0,1728.0,1800.0,80.0916666666667,0.0,1.0
2022-08-16,0.4813,0.51,0.46,0.5052,286452,1732.68,1836.0,1656.0,1818.72,79.57,0.0,1.0
2022-08-17,0.5456,0.75,0.45,0.4813,12321657,1964.16,2700.0,1620.0,1732.68,3422.6825,0.0,1.0
2022-08-18,0.45,0.54,0.4411,0.53,2457245,1620.0,1944.0,1587.96,1908.0,682.568055555556,0.0,1.0
2022-08-19,0.4163,0.457,0.4111,0.45,956872,1498.68,1645.2,1479.96,1620.0,265.797777777778,0.0,1.0
2022-08-22,0.42,0.4281,0.3998,0.4196,815349,1512.0,1541.16,1439.28,1510.56,226.485833333333,0.0,1.0
2022-08-23,0.409,0.4399,0.4015,0.4321,767373,1472.4,1583.64,1445.4,1555.56,213.159166666667,0.0,1.0
2022-08-24,0.445,0.4498,0.4016,0.4168,885173,1602.0,1619.28,1445.76,1500.48,245.881388888889,0.0,1.0
2022-08-25,0.435,0.45,0.42,0.45,583032,1566.0,1620.0,1512.0,1620.0,161.953333333333,0.0,1.0
2022-08-26,0.411,0.435,0.405,0.435,275736,1479.6,1566.0,1458.0,1566.0,76.5933333333333,0.0,1.0
2022-08-29,0.4038,0.4176,0.4016,0.41,152021,1453.68,1503.36,1445.76,1476.0,42.2280555555556,0.0,1.0
2022-08-30,0.4054,0.42,0.39501,0.4157,443844,1459.44,1512.0,1422.036,1496.52,123.29,0.0,1.0
2022-08-31,0.4224,0.45,0.3935,0.408,921436,1520.64,1620.0,1416.6,1468.8,255.954444444444,0.0,1.0
2022-09-01,0.4101,0.42,0.395,0.4094,309851,1476.36,1512.0,1422.0,1473.84,86.0697222222222,0.0,1.0
2022-09-02,0.41,0.41,0.4,0.41,190260,1476.0,1476.0,1440.0,1476.0,52.85,0.0,1.0
2022-09-06,0.428,0.43,0.401,0.42,349230,1540.8,1548.0,1443.6,1512.0,97.0083333333333,0.0,1.0
2022-09-07,0.4026,0.428,0.4,0.428,390619,1449.36,1540.8,1440.0,1540.8,108.505277777778,0.0,1.0
2022-09-08,0.3313,0.4127,0.32,0.4011,1766346,1192.68,1485.72,1152.0,1443.96,490.651666666667,0.0,1.0
2022-09-09,0.3427,0.3513,0.3263,0.3263,477796,1233.72,1264.68,1174.68,1174.68,132.721111111111,0.0,1.0
2022-09-12,0.3379,0.359,0.33,0.345,290779,1216.44,1292.4,1188.0,1242.0,80.7719444444444,0.0,1.0
2022-09-13,0.4131,0.4579,0.331,0.3452,11614674,1487.16,1648.44,1191.6,1242.72,3226.29833333333,0.0,1.0
2022-09-14,0.36,0.45,0.3507,0.4285,6195409,1296.0,1620.0,1262.52,1542.6,1720.94694444444,0.0,1.0
2022-09-15,0.3449,0.3888,0.3357,0.375,2145067,1241.64,1399.68,1208.52,1350.0,595.851944444444,0.0,1.0
2022-09-16,0.3128,0.349,0.265101,0.349,3106733,1126.08,1256.4,954.3636,1256.4,862.981388888889,0.0,1.0
2022-09-19,0.2744,0.32,0.26,0.3174,1696898,987.84,1152.0,936.0,1142.64,471.360555555555,0.0,1.0
2022-09-20,0.25,0.2826,0.249,0.28,1491647,900.0,1017.36,896.4,1008.0,414.346388888889,0.0,1.0
2022-09-21,0.2376,0.2589,0.235,0.251,736388,855.36,932.04,846.0,903.6,204.552222222222,0.0,1.0
2022-09-22,0.2235,0.233,0.192,0.23,1138567,804.6,838.8,691.2,828.0,316.268611111111,0.0,1.0
2022-09-23,0.2199,0.23,0.2005,0.2019,614596,791.64,828.0,721.8,726.84,170.721111111111,0.0,1.0
2022-09-26,0.2236,0.2399,0.21,0.22,835665,804.96,863.64,756.0,792.0,232.129166666667,0.0,1.0
2022-09-27,0.2538,0.27,0.2235,0.23,1388747,913.68,972.0,804.6,828.0,385.763055555556,0.0,1.0
2022-09-28,0.24,0.2735,0.228,0.2735,904778,864.0,984.6,820.8,984.6,251.327222222222,0.0,1.0
2022-09-29,0.235,0.25,0.2163,0.25,281972,846.0,900.0,778.68,900.0,78.3255555555556,0.0,1.0
2022-09-30,0.215,0.231899,0.212,0.2252,401410,774.0,834.8364,763.2,810.72,111.502777777778,0.0,1.0
2022-10-03,0.2308,0.24,0.217,0.2177,497232,830.88,864.0,781.2,783.72,138.12,0.0,1.0
2022-10-04,0.2251,0.2479,0.2215,0.2473,428581,810.36,892.44,797.4,890.28,119.050277777778,0.0,1.0
2022-10-05,0.223,0.235,0.221,0.2346,390646,802.8,846.0,795.6,844.56,108.512777777778,0.0,1.0
2022-10-06,0.2259,0.235,0.2211,0.2275,333583,813.24,846.0,795.96,819.0,92.6619444444444,0.0,1.0
2022-10-07,0.22,0.231,0.21,0.228,260958,792.0,831.6,756.0,820.8,72.4883333333333,0.0,1.0
2022-10-10,0.215,0.23,0.21,0.225,201311,774.0,828.0,756.0,810.0,55.9197222222222,0.0,1.0
2022-10-11,0.2195,0.245,0.21,0.245,336616,790.2,882.0,756.0,882.0,93.5044444444444,0.0,1.0
2022-10-12,0.2138,0.23,0.203,0.23,191075,769.68,828.0,730.8,828.0,53.0763888888889,0.0,1.0
2022-10-13,0.2068,0.217999,0.1949,0.2058,360558,744.48,784.7964,701.64,740.88,100.155,0.0,1.0
2022-10-14,0.207,0.2149,0.1975,0.205,258818,745.2,773.64,711.0,738.0,71.8938888888889,0.0,1.0
2022-10-17,0.22,0.223399,0.2,0.2073,884891,792.0,804.2364,720.0,746.28,245.803055555556,0.0,1.0
2022-10-18,0.237,0.265,0.2024,0.2305,7847659,853.2,954.0,728.64,829.8,2179.90527777778,0.0,1.0
2022-10-19,0.208,0.2489,0.208,0.2489,3903121,748.8,896.04,748.8,896.04,1084.20027777778,0.0,1.0
2022-10-20,0.1917,0.215,0.1899,0.215,1997830,690.12,774.0,683.64,774.0,554.952777777778,0.0,1.0
2022-10-21,0.1975,0.1999,0.1718,0.1989,1812285,711.0,719.64,618.48,716.04,503.4125,0.0,1.0
2022-10-24,0.1845,0.204699,0.18,0.1975,961855,664.2,736.9164,648.0,711.0,267.181944444444,0.0,1.0
2022-10-25,0.2085,0.2095,0.178,0.19,4590782,750.6,754.2,640.8,684.0,1275.21722222222,0.0,1.0
2022-10-26,0.1983,0.26,0.1855,0.253,34550227,713.88,936.0,667.8,910.8,9597.28527777778,0.0,1.0
2022-10-27,0.2179,0.22,0.1802,0.1989,9328197,784.44,792.0,648.72,716.04,2591.16583333333,0.0,1.0
2022-10-28,3.88,4.07,3.29,3.42,951221,698.4,732.6,592.2,615.6,5284.56111111111,0.0,0.05
2022-10-31,3.23,3.8,3.12,3.79,3612955,581.4,684.0,561.6,682.2,20071.9722222222,0.0,1.0
2022-11-01,3.34,3.53,2.88,3.16,880542,601.2,635.4,518.4,568.8,4891.9,0.0,1.0
2022-11-02,2.84,3.28,2.83,3.23,250504,511.2,590.4,509.4,581.4,1391.68888888889,0.0,1.0
2022-11-03,2.75,2.85,2.66,2.8,108913,495.0,513.0,478.8,504.0,605.072222222222,0.0,1.0
2022-11-04,2.73,2.8,2.64,2.72,94160,491.4,504.0,475.2,489.6,523.111111111111,0.0,1.0
2022-11-07,2.38,2.78,2.36,2.73,138532,428.4,500.4,424.8,491.4,769.622222222222,0.0,1.0
2022-11-08,2.17,2.46,2.16,2.46,150715,390.6,442.8,388.8,442.8,837.305555555555,0.0,1.0
2022-11-09,2.06,2.15,2.0,2.12,123537,370.8,387.0,360.0,381.6,686.316666666667,0.0,1.0
2022-11-10,2.07,2.2104,2.04,2.16,116270,372.6,397.872,367.2,388.8,645.944444444444,0.0,1.0
2022-11-11,1.93,2.14,1.9,2.07,106326,347.4,385.2,342.0,372.6,590.7,0.0,1.0
2022-11-14,2.37,2.5499,2.07,2.12,9054204,426.6,458.982,372.6,381.6,50301.1333333333,0.0,1.0
2022-11-15,2.16,2.34,1.99,2.3,711668,388.8,421.2,358.2,414.0,3953.71111111111,0.0,1.0
2022-11-16,2.79,3.3399,2.03,2.04,6289241,502.2,601.182,365.4,367.2,34940.2277777778,0.0,1.0
2022-11-17,2.54,3.4,2.295,2.56,6852582,457.2,612.0,413.1,460.8,38069.9,0.0,1.0
2022-11-18,2.05,2.4599,2.0,2.44,855099,369.0,442.782,360.0,439.2,4750.55,0.0,1.0
2022-11-21,2.42,2.49,2.01,2.08,2472425,435.6,448.2,361.8,374.4,13735.6944444444,0.0,1.0
2022-11-22,2.64,2.75,2.2461,2.33,661204,475.2,495.0,404.298,419.4,3673.35555555556,0.0,1.0
2022-11-23,3.15,3.3799,2.51,2.63,973568,567.0,608.382,451.8,473.4,5408.71111111111,0.0,1.0
2022-11-25,3.42,4.71,3.17,3.24,4611270,615.6,847.8,570.6,583.2,25618.1666666667,0.0,1.0
2022-11-28,2.93,3.8,2.7801,3.38,958784,527.4,684.0,500.418,608.4,5326.57777777778,0.0,1.0
2022-11-29,2.82,3.21,2.75,3.01,428911,507.6,577.8,495.0,541.8,2382.83888888889,0.0,1.0
2022-11-30,2.9,3.01,2.66,2.76,523675,522.0,541.8,478.8,496.8,2909.30555555556,0.0,1.0
2022-12-01,2.47,3.11,2.43,3.0,824771,444.6,559.8,437.4,540.0,4582.06111111111,0.0,1.0
2022-12-02,2.15,2.46,2.09,2.361,502102,387.0,442.8,376.2,424.98,2789.45555555556,0.0,1.0
2022-12-05,2.27,2.46,2.02,2.43,5981380,408.6,442.8,363.6,437.4,33229.8888888889,0.0,1.0
2022-12-06,2.23,2.27,1.93,2.15,742787,401.4,408.6,347.4,387.0,4126.59444444444,0.0,1.0
2022-12-07,1.04,1.12,1.0,1.09,4064961,187.2,201.6,180.0,196.2,22583.1166666667,0.0,1.0
2022-12-08,0.99,1.05,0.9654,1.05,1253253,178.2,189.0,173.772,189.0,6962.51666666667,0.0,1.0
2022-12-09,1.2,1.25,1.05,1.07,3386435,216.0,225.0,189.0,192.6,18813.5277777778,0.0,1.0
2022-12-12,1.03,1.13,1.01,1.12,1191103,185.4,203.4,181.8,201.6,6617.23888888889,0.0,1.0
2022-12-13,0.9101,1.06,0.9,1.03,1128180,163.818,190.8,162.0,185.4,6267.66666666667,0.0,1.0
2022-12-14,0.8852,0.9301,0.8217,0.9295,703622,159.336,167.418,147.906,167.31,3909.01111111111,0.0,1.0
2022-12-15,0.9159,0.9239,0.85,0.8952,276685,164.862,166.302,153.0,161.136,1537.13888888889,0.0,1.0
2022-12-16,0.9514,1.0599,0.8853,0.8853,761499,171.252,190.782,159.354,159.354,4230.55,0.0,1.0
2022-12-19,0.9,1.02,0.75,0.9905,1787271,162.0,183.6,135.0,178.29,9929.28333333333,0.0,1.0
2022-12-20,0.79,0.88,0.7622,0.866,582177,142.2,158.4,137.196,155.88,3234.31666666667,0.0,1.0
2022-12-21,0.7705,0.82,0.76,0.79,288187,138.69,147.6,136.8,142.2,1601.03888888889,0.0,1.0
2022-12-22,0.725,0.7839,0.7049,0.7801,508949,130.5,141.102,126.882,140.418,2827.49444444444,0.0,1.0
2022-12-23,0.7201,0.76,0.6423,0.76,426703,129.618,136.8,115.614,136.8,2370.57222222222,0.0,1.0
2022-12-27,0.7244,0.73,0.7,0.721,107613,130.392,131.4,126.0,129.78,597.85,0.0,1.0
2022-12-28,0.616,0.736,0.6023,0.7,291082,110.88,132.48,108.414,126.0,1617.12222222222,0.0,1.0
2022-12-29,0.6201,0.63,0.5901,0.63,390331,111.618,113.4,106.218,113.4,2168.50555555556,0.0,1.0
2022-12-30,0.75,0.81,0.63,0.63,1003626,135.0,145.8,113.4,113.4,5575.7,0.0,1.0
2023-01-03,0.8,0.875,0.7703,0.82,556195,144.0,157.5,138.654,147.6,3089.97222222222,0.0,1.0
2023-01-04,0.81,0.83,0.7501,0.7522,916455,145.8,149.4,135.018,135.396,5091.41666666667,0.0,1.0
2023-01-05,0.7604,0.8095,0.751,0.8095,306413,136.872,145.71,135.18,145.71,1702.29444444444,0.0,1.0
2023-01-06,0.726,0.7681,0.7001,0.7515,352781,130.68,138.258,126.018,135.27,1959.89444444444,0.0,1.0
2023-01-09,0.755,0.7574,0.71,0.73,333229,135.9,136.332,127.8,131.4,1851.27222222222,0.0,1.0
2023-01-10,0.74,0.77,0.72,0.77,225611,133.2,138.6,129.6,138.6,1253.39444444444,0.0,1.0
2023-01-11,0.76,0.775,0.7401,0.75,418528,136.8,139.5,133.218,135.0,2325.15555555556,0.0,1.0
2023-01-12,0.94,1.02,0.76,0.765,3669584,169.2,183.6,136.8,137.7,20386.5777777778,0.0,1.0
2023-01-13,0.7705,0.93,0.7411,0.93,2012834,138.69,167.4,133.398,167.4,11182.4111111111,0.0,1.0
2023-01-17,0.72,0.772,0.6961,0.7699,933242,129.6,138.96,125.298,138.582,5184.67777777778,0.0,1.0
2023-01-18,0.67,0.7399,0.66,0.729,601751,120.6,133.182,118.8,131.22,3343.06111111111,0.0,1.0
2023-01-19,0.665,0.6967,0.651,0.6712,535463,119.7,125.406,117.18,120.816,2974.79444444444,0.0,1.0
2023-01-20,0.6775,0.69,0.63,0.665,655183,121.95,124.2,113.4,119.7,3639.90555555556,0.0,1.0
2023-01-23,0.709,0.73,0.68,0.68,394507,127.62,131.4,122.4,122.4,2191.70555555556,0.0,1.0
2023-01-24,0.6773,0.7131,0.6593,0.7131,477229,121.914,128.358,118.674,128.358,2651.27222222222,0.0,1.0
2023-01-25,0.803,1.53,0.75,0.8269,72322856,144.54,275.4,135.0,148.842,401793.644444444,0.0,1.0
2023-01-26,0.7694,0.86,0.7375,0.7875,4619905,138.492,154.8,132.75,141.75,25666.1388888889,0.0,1.0
2023-01-27,0.7001,0.76,0.6911,0.7499,2754333,126.018,136.8,124.398,134.982,15301.85,0.0,1.0
2023-01-30,0.71,0.757,0.6901,0.7,1298758,127.8,136.26,124.218,126.0,7215.32222222222,0.0,1.0
2023-01-31,0.7,0.7299,0.6622,0.72,1119297,126.0,131.382,119.196,129.6,6218.31666666667,0.0,1.0
2023-02-01,0.714,0.76,0.68,0.695,1996741,128.52,136.8,122.4,125.1,11093.0055555556,0.0,1.0
2023-02-02,0.7823,0.82,0.751,0.784,2378795,140.814,147.6,135.18,141.12,13215.5277777778,0.0,1.0
2023-02-03,0.7151,0.76,0.703,0.7297,1575008,128.718,136.8,126.54,131.346,8750.04444444445,0.0,1.0
2023-02-06,0.7183,0.74,0.7,0.72,721774,129.294,133.2,126.0,129.6,4009.85555555556,0.0,1.0
2023-02-07,0.7038,0.7225,0.695,0.72,1937166,126.684,130.05,125.1,129.6,10762.0333333333,0.0,1.0
2023-02-08,0.67,0.7098,0.66,0.7063,1121402,120.6,127.764,118.8,127.134,6230.01111111111,0.0,1.0
2023-02-09,0.64,0.67,0.612,0.67,1219844,115.2,120.6,110.16,120.6,6776.91111111111,0.0,1.0
2023-02-10,0.6112,0.6412,0.59,0.6301,1121362,110.016,115.416,106.2,113.418,6229.78888888889,0.0,1.0
2023-02-13,0.6,0.63,0.6,0.6175,536447,108.0,113.4,108.0,111.15,2980.26111111111,0.0,1.0
2023-02-14,0.61,0.6125,0.5919,0.61,456353,109.8,110.25,106.542,109.8,2535.29444444444,0.0,1.0
2023-02-15,0.61,0.6239,0.601,0.6239,1146638,109.8,112.302,108.18,112.302,6370.21111111111,0.0,1.0
2023-02-16,0.62,0.6371,0.602,0.6371,734504,111.6,114.678,108.36,114.678,4080.57777777778,0.0,1.0
2023-02-17,0.5851,0.62,0.57,0.62,586130,105.318,111.6,102.6,111.6,3256.27777777778,0.0,1.0
2023-02-21,0.564,0.6076,0.555,0.6076,549236,101.52,109.368,99.9,109.368,3051.31111111111,0.0,1.0
2023-02-22,0.537,0.5799,0.52,0.564,468027,96.66,104.382,93.6,101.52,2600.15,0.0,1.0
2023-02-23,0.535,0.5679,0.5205,0.54,240304,96.3,102.222,93.69,97.2,1335.02222222222,0.0,1.0
2023-02-24,0.51301,0.533999,0.513,0.5228,225503,92.3418,96.11982,92.34,94.104,1252.79444444444,0.0,1.0
2023-02-27,0.48,0.5089,0.4737,0.5089,458838,86.4,91.602,85.266,91.602,2549.1,0.0,1.0
2023-02-28,0.489,0.5,0.4557,0.49,523376,88.02,90.0,82.026,88.2,2907.64444444444,0.0,1.0
2023-03-01,0.48,0.5,0.4602,0.489,781942,86.4,90.0,82.836,88.02,4344.12222222222,0.0,1.0
2023-03-02,0.53,0.57,0.4608,0.4788,2519856,95.4,102.6,82.944,86.184,13999.2,0.0,1.0
2023-03-03,0.5326,0.55,0.511,0.5468,911518,95.868,99.0,91.98,98.424,5063.98888888889,0.0,1.0
2023-03-06,0.5839,0.589,0.525,0.5476,1172910,105.102,106.02,94.5,98.568,6516.16666666667,0.0,1.0
2023-03-07,0.66,0.6879,0.551,0.5839,3595224,118.8,123.822,99.18,105.102,19973.4666666667,0.0,1.0
2023-03-08,0.62,0.6689,0.6,0.6689,1571410,111.6,120.402,108.0,120.402,8730.05555555556,0.0,1.0
2023-03-09,0.5948,0.62,0.5801,0.62,955359,107.064,111.6,104.418,111.6,5307.55,0.0,1.0
2023-03-10,0.565,0.62,0.505,0.58,904705,101.7,111.6,90.9,104.4,5026.13888888889,0.0,1.0
2023-03-13,0.5642,0.59,0.5231,0.55,469288,101.556,106.2,94.158,99.0,2607.15555555556,0.0,1.0
2023-03-14,0.5958,0.62,0.54,0.56,399900,107.244,111.6,97.2,100.8,2221.66666666667,0.0,1.0
2023-03-15,0.606,0.6149,0.55,0.5785,1122071,109.08,110.682,99.0,104.13,6233.72777777778,0.0,1.0
2023-03-16,0.7146,0.742,0.6009,0.6101,8469404,128.628,133.56,108.162,109.818,47052.2444444445,0.0,1.0
2023-03-17,0.6098,0.7025,0.6026,0.68,2326466,109.764,126.45,108.468,122.4,12924.8111111111,0.0,1.0
2023-03-20,0.5606,0.66,0.5515,0.6199,1737240,100.908,118.8,99.27,111.582,9651.33333333333,0.0,1.0
2023-03-21,0.5495,0.5699,0.511,0.565,995414,98.91,102.582,91.98,101.7,5530.07777777778,0.0,1.0
2023-03-22,0.5017,0.5762,0.5001,0.5762,1438658,90.306,103.716,90.018,103.716,7992.54444444444,0.0,1.0
2023-03-23,0.4799,0.52,0.461,0.52,852456,86.382,93.6,82.98,93.6,4735.86666666667,0.0,1.0
2023-03-24,0.5389,0.565,0.465,0.475,849372,97.002,101.7,83.7,85.5,4718.73333333333,0.0,1.0
2023-03-27,0.54,0.567,0.5106,0.56,351109,97.2,102.06,91.908,100.8,1950.60555555556,0.0,1.0
2023-03-28,0.5788,0.5881,0.53,0.5344,587201,104.184,105.858,95.4,96.192,3262.22777777778,0.0,1.0
2023-03-29,0.5701,0.585,0.530499,0.58,265349,102.618,105.3,95.48982,104.4,1474.16111111111,0.0,1.0
2023-03-30,0.5659,0.62,0.545,0.5692,990134,101.862,111.6,98.1,102.456,5500.74444444444,0.0,1.0
2023-03-31,4.86,6.1261,4.68,6.11,188025,72.9,91.8915,70.2,91.65,12535,0.0,0.0833333333333333
2023-04-03,4.7,5.2659,4.45,5.17,512018,70.5,78.9885,66.75,77.55,34134.5333333333,0.0,1.0
2023-04-04,3.61,4.7,3.37,4.58,216206,54.15,70.5,50.55,68.7,14413.7333333333,0.0,1.0
2023-04-05,3.4,4.13,3.3,3.62,293914,51.0,61.95,49.5,54.3,19594.2666666667,0.0,1.0
2023-04-06,3.54,4.0219,3.23,3.37,358940,53.1,60.3285,48.45,50.55,23929.3333333333,0.0,1.0
2023-04-10,3.58,3.59,3.35,3.57,78388,53.7,53.85,50.25,53.55,5225.86666666667,0.0,1.0
2023-04-11,3.62,3.74,3.51,3.62,114946,54.3,56.1,52.65,54.3,7663.06666666667,0.0,1.0
2023-04-12,3.7416,3.88,3.5,3.57,198528,56.124,58.2,52.5,53.55,13235.2,0.0,1.0
2023-04-13,3.83,3.95,3.67,3.72,63221,57.45,59.25,55.05,55.8,4214.73333333333,0.0,1.0
2023-04-14,3.9911,4.1499,3.7,3.82,155009,59.8665,62.2485,55.5,57.3,10333.9333333333,0.0,1.0
2023-04-17,4.68,4.97,3.9581,4.02,400714,70.2,74.55,59.3715,60.3,26714.2666666667,0.0,1.0
2023-04-18,4.27,4.73,4.24,4.73,78131,64.05,70.95,63.6,70.95,5208.73333333333,0.0,1.0
2023-04-19,4.6372,5.9589,4.17,4.19,4430467,69.558,89.3835,62.55,62.85,295364.466666667,0.0,1.0
2023-04-20,4.1,4.78,3.99,4.69,197932,61.5,71.7,59.85,70.35,13195.4666666667,0.0,1.0
2023-04-21,3.67,3.94,3.606,3.86,109129,55.05,59.1,54.09,57.9,7275.26666666667,0.0,1.0
2023-04-24,3.5313,3.84,3.35,3.67,124599,52.9695,57.6,50.25,55.05,8306.6,0.0,1.0
2023-04-25,3.67,3.7,3.51,3.53,25933,55.05,55.5,52.65,52.95,1728.86666666667,0.0,1.0
2023-04-26,3.83,3.85,3.6,3.68,39040,57.45,57.75,54.0,55.2,2602.66666666667,0.0,1.0
2023-04-27,3.9,3.92,3.6403,3.8,29850,58.5,58.8,54.6045,57.0,1990,0.0,1.0
2023-04-28,3.75,3.87,3.5,3.87,68572,56.25,58.05,52.5,58.05,4571.46666666667,0.0,1.0
2023-05-01,3.68,3.7,3.5,3.55,28779,55.2,55.5,52.5,53.25,1918.6,0.0,1.0
2023-05-02,3.59,3.74,3.5,3.65,60963,53.85,56.1,52.5,54.75,4064.2,0.0,1.0
2023-05-03,3.72,3.98,3.42,3.52,109249,55.8,59.7,51.3,52.8,7283.26666666667,0.0,1.0
2023-05-04,3.5,3.818,3.5,3.68,23569,52.5,57.27,52.5,55.2,1571.26666666667,0.0,1.0
2023-05-05,3.39,3.587,3.3,3.5,64613,50.85,53.805,49.5,52.5,4307.53333333333,0.0,1.0
2023-05-08,3.44,3.5595,3.3,3.44,106035,51.6,53.3925,49.5,51.6,7069,0.0,1.0
2023-05-09,4.11,7.2,3.815,6.59,27730925,61.65,108.0,57.225,98.85,1848728.33333333,0.0,1.0
2023-05-10,3.53,4.23,3.35,3.67,2495693,52.95,63.45,50.25,55.05,166379.533333333,0.0,1.0
2023-05-11,3.2,3.58,3.1,3.51,806274,48.0,53.7,46.5,52.65,53751.6,0.0,1.0
2023-05-12,3.15,3.28,3.1,3.2,155269,47.25,49.2,46.5,48.0,10351.2666666667,0.0,1.0
2023-05-15,3.08,3.14,2.82,3.05,296282,46.2,47.1,42.3,45.75,19752.1333333333,0.0,1.0
2023-05-16,2.97,3.09,2.88,3.09,86290,44.55,46.35,43.2,46.35,5752.66666666667,0.0,1.0
2023-05-17,2.9,3.0487,2.83,2.94,172675,43.5,45.7305,42.45,44.1,11511.6666666667,0.0,1.0
2023-05-18,2.74,2.89,2.72,2.88,101046,41.1,43.35,40.8,43.2,6736.4,0.0,1.0
2023-05-19,2.72,2.84,2.6,2.78,93289,40.8,42.6,39.0,41.7,6219.26666666667,0.0,1.0
2023-05-22,2.65,2.7,2.56,2.67,95349,39.75,40.5,38.4,40.05,6356.6,0.0,1.0
2023-05-23,2.57,2.6492,2.55,2.58,49872,38.55,39.738,38.25,38.7,3324.8,0.0,1.0
2023-05-24,2.43,2.552,2.35,2.54,116966,36.45,38.28,35.25,38.1,7797.73333333333,0.0,1.0
2023-05-25,2.37,2.45,2.29,2.45,70224,35.55,36.75,34.35,36.75,4681.6,0.0,1.0
2023-05-26,2.32,2.4,2.31,2.34,28495,34.8,36.0,34.65,35.1,1899.66666666667,0.0,1.0
2023-05-30,2.36,2.3811,2.29,2.33,48004,35.4,35.7165,34.35,34.95,3200.26666666667,0.0,1.0
2023-05-31,2.37,2.39,2.28,2.36,48768,35.55,35.85,34.2,35.4,3251.2,0.0,1.0
2023-06-01,2.41,2.44,2.3,2.38,34702,36.15,36.6,34.5,35.7,2313.46666666667,0.0,1.0
2023-06-02,2.36,2.4576,2.34,2.4,35452,35.4,36.864,35.1,36.0,2363.46666666667,0.0,1.0
2023-06-05,2.35,2.42,2.33,2.36,39534,35.25,36.3,34.95,35.4,2635.6,0.0,1.0
2023-06-06,2.33,2.38,2.29,2.3521,39736,34.95,35.7,34.35,35.2815,2649.06666666667,0.0,1.0
2023-06-07,2.37,2.45,2.34,2.34,58165,35.55,36.75,35.1,35.1,3877.66666666667,0.0,1.0
2023-06-08,2.32,2.4,2.3,2.36,38820,34.8,36.0,34.5,35.4,2588,0.0,1.0
2023-06-09,2.2999,2.42,2.26,2.32,41144,34.4985,36.3,33.9,34.8,2742.93333333333,0.0,1.0
2023-06-12,2.33,2.3722,2.26,2.307,25990,34.95,35.583,33.9,34.605,1732.66666666667,0.0,1.0
2023-06-13,2.32,2.37,2.3,2.35,40466,34.8,35.55,34.5,35.25,2697.73333333333,0.0,1.0
2023-06-14,2.35,2.42,2.35,2.37,65517,35.25,36.3,35.25,35.55,4367.8,0.0,1.0
2023-06-15,2.38,2.38,2.31,2.35,32206,35.7,35.7,34.65,35.25,2147.06666666667,0.0,1.0
2023-06-16,2.37,2.5398,2.312,2.38,95998,35.55,38.097,34.68,35.7,6399.86666666667,0.0,1.0
2023-06-20,2.29,2.37,2.26,2.37,41876,34.35,35.55,33.9,35.55,2791.73333333333,0.0,1.0
2023-06-21,2.18,2.2899,2.16,2.2899,55087,32.7,34.3485,32.4,34.3485,3672.46666666667,0.0,1.0
2023-06-22,2.11,2.17,2.06,2.17,45453,31.65,32.55,30.9,32.55,3030.2,0.0,1.0
2023-06-23,2.02,2.15,2.01,2.07,50268,30.3,32.25,30.15,31.05,3351.2,0.0,1.0
2023-06-26,1.94,2.11,1.88,2.0201,45431,29.1,31.65,28.2,30.3015,3028.73333333333,0.0,1.0
2023-06-27,1.94,1.983,1.9,1.92,49676,29.1,29.745,28.5,28.8,3311.73333333333,0.0,1.0
2023-06-28,1.81,1.92,1.77,1.91,113866,27.15,28.8,26.55,28.65,7591.06666666667,0.0,1.0
2023-06-29,1.77,1.83,1.75,1.83,22834,26.55,27.45,26.25,27.45,1522.26666666667,0.0,1.0
2023-06-30,1.8,1.9381,1.76,1.77,77400,27.0,29.0715,26.4,26.55,5160,0.0,1.0
2023-07-03,2.36,2.64,2.0,2.08,11502921,35.4,39.6,30.0,31.2,766861.4,0.0,1.0
2023-07-05,2.3,2.34,2.08,2.34,808107,34.5,35.1,31.2,35.1,53873.8,0.0,1.0
2023-07-06,2.15,2.26,2.1,2.21,184624,32.25,33.9,31.5,33.15,12308.2666666667,0.0,1.0
2023-07-07,2.04,2.19,2.03,2.16,210493,30.6,32.85,30.45,32.4,14032.8666666667,0.0,1.0
2023-07-10,1.93,2.03,1.9,2.03,184145,28.95,30.45,28.5,30.45,12276.3333333333,0.0,1.0
2023-07-11,2.0,2.08,1.9,1.93,329154,30.0,31.2,28.5,28.95,21943.6,0.0,1.0
2023-07-12,1.91,2.05,1.9,2.02,110284,28.65,30.75,28.5,30.3,7352.26666666667,0.0,1.0
2023-07-13,1.89,1.95,1.86,1.95,74276,28.35,29.25,27.9,29.25,4951.73333333333,0.0,1.0
2023-07-14,1.96,1.99,1.9,1.93,82725,29.4,29.85,28.5,28.95,5515,0.0,1.0
2023-07-17,1.98,2.02,1.95,1.97,71958,29.7,30.3,29.25,29.55,4797.2,0.0,1.0
2023-07-18,2.08,2.15,1.95,1.95,328737,31.2,32.25,29.25,29.25,21915.8,0.0,1.0
2023-07-19,2.14,2.203,2.0606,2.11,97522,32.1,33.045,30.909,31.65,6501.46666666667,0.0,1.0
2023-07-20,2.1,2.17,2.06,2.11,85142,31.5,32.55,30.9,31.65,5676.13333333333,0.0,1.0
2023-07-21,2.1,2.16,2.01,2.16,60316,31.5,32.4,30.15,32.4,4021.06666666667,0.0,1.0
2023-07-24,2.14,2.21,2.0001,2.11,157265,32.1,33.15,30.0015,31.65,10484.3333333333,0.0,1.0
2023-07-25,2.14,2.2,2.08,2.11,60983,32.1,33.0,31.2,31.65,4065.53333333333,0.0,1.0
2023-07-26,2.16,2.2,2.12,2.12,62532,32.4,33.0,31.8,31.8,4168.8,0.0,1.0
2023-07-27,2.11,2.2,2.06,2.2,40115,31.65,33.0,30.9,33.0,2674.33333333333,0.0,1.0
2023-07-28,2.02,2.15,2.02,2.14,42520,30.3,32.25,30.3,32.1,2834.66666666667,0.0,1.0
2023-07-31,2.025,2.07,2.0,2.02,53238,30.375,31.05,30.0,30.3,3549.2,0.0,1.0
2023-08-01,2.07,2.15,2.02,2.08,45402,31.05,32.25,30.3,31.2,3026.8,0.0,1.0
2023-08-02,1.95,2.069,1.87,2.02,75766,29.25,31.035,28.05,30.3,5051.06666666667,0.0,1.0
2023-08-03,1.95,1.96,1.87,1.95,43965,29.25,29.4,28.05,29.25,2931,0.0,1.0
2023-08-04,1.9,1.99,1.88,1.9314,28402,28.5,29.85,28.2,28.971,1893.46666666667,0.0,1.0
2023-08-07,1.875,1.93,1.84,1.86,48351,28.125,28.95,27.6,27.9,3223.4,0.0,1.0
2023-08-08,1.89,1.93,1.86,1.88,176073,28.35,28.95,27.9,28.2,11738.2,0.0,1.0
2023-08-09,1.91,1.97,1.87,1.87,39753,28.65,29.55,28.05,28.05,2650.2,0.0,1.0
2023-08-10,1.96,1.99,1.9081,1.99,13448,29.4,29.85,28.6215,29.85,896.533333333333,0.0,1.0
2023-08-11,1.9,2.05,1.89,1.99,35460,28.5,30.75,28.35,29.85,2364,0.0,1.0
2023-08-14,1.98,1.98,1.9,1.91,17778,29.7,29.7,28.5,28.65,1185.2,0.0,1.0
2023-08-15,1.95,2.0,1.9,2.0,24575,29.25,30.0,28.5,30.0,1638.33333333333,0.0,1.0
2023-08-16,1.96,2.0,1.8701,1.92,42112,29.4,30.0,28.0515,28.8,2807.46666666667,0.0,1.0
2023-08-17,1.96,1.98,1.9201,1.924,13984,29.4,29.7,28.8015,28.86,932.266666666667,0.0,1.0
2023-08-18,1.98,2.05,1.8684,1.91,78222,29.7,30.75,28.026,28.65,5214.8,0.0,1.0
2023-08-21,1.95,2.0099,1.9262,2.0099,18388,29.25,30.1485,28.893,30.1485,1225.86666666667,0.0,1.0
2023-08-22,1.91,2.0,1.89,1.95,31637,28.65,30.0,28.35,29.25,2109.13333333333,0.0,1.0
2023-08-23,1.91,1.97,1.84,1.89,36103,28.65,29.55,27.6,28.35,2406.86666666667,0.0,1.0
2023-08-24,1.94,1.9599,1.8501,1.95,30810,29.1,29.3985,27.7515,29.25,2054,0.0,1.0
2023-08-25,1.88,1.93,1.85,1.9,17691,28.2,28.95,27.75,28.5,1179.4,0.0,1.0
2023-08-28,1.86,1.9,1.81,1.84,35730,27.9,28.5,27.15,27.6,2382,0.0,1.0
2023-08-29,1.84,1.93,1.8212,1.9,30053,27.6,28.95,27.318,28.5,2003.53333333333,0.0,1.0
2023-08-30,1.84,1.95,1.83,1.95,25705,27.6,29.25,27.45,29.25,1713.66666666667,0.0,1.0
2023-08-31,1.85,1.9478,1.84,1.9478,18346,27.75,29.217,27.6,29.217,1223.06666666667,0.0,1.0
2023-09-01,1.8,1.9,1.7,1.9,26195,27.0,28.5,25.5,28.5,1746.33333333333,0.0,1.0
2023-09-05,1.83,1.87,1.7601,1.84,28067,27.45,28.05,26.4015,27.6,1871.13333333333,0.0,1.0
2023-09-06,1.82,1.85,1.7735,1.815,13316,27.3,27.75,26.6025,27.225,887.733333333333,0.0,1.0
2023-09-07,1.89,1.9,1.75,1.9,55656,28.35,28.5,26.25,28.5,3710.4,0.0,1.0
2023-09-08,1.82,1.89,1.7541,1.89,22219,27.3,28.35,26.3115,28.35,1481.26666666667,0.0,1.0
2023-09-11,1.86,1.86,1.7401,1.8,30306,27.9,27.9,26.1015,27.0,2020.4,0.0,1.0
2023-09-12,1.85,1.86,1.77,1.82,19957,27.75,27.9,26.55,27.3,1330.46666666667,0.0,1.0
2023-09-13,1.84,1.89,1.7864,1.88,13906,27.6,28.35,26.796,28.2,927.066666666667,0.0,1.0
2023-09-14,1.76,1.87,1.76,1.811,28829,26.4,28.05,26.4,27.165,1921.93333333333,0.0,1.0
2023-09-15,1.75,1.785,1.7,1.76,43041,26.25,26.775,25.5,26.4,2869.4,0.0,1.0
2023-09-18,1.72,1.77,1.71,1.7331,6254,25.8,26.55,25.65,25.9965,416.933333333333,0.0,1.0
2023-09-19,1.64,1.8,1.6146,1.8,23546,24.6,27.0,24.219,27.0,1569.73333333333,0.0,1.0
2023-09-20,1.67,1.7,1.6,1.7,14002,25.05,25.5,24.0,25.5,933.466666666667,0.0,1.0
2023-09-21,1.59,1.68,1.49,1.67,47223,23.85,25.2,22.35,25.05,3148.2,0.0,1.0
2023-09-22,1.52,1.58,1.5001,1.57,25464,22.8,23.7,22.5015,23.55,1697.6,0.0,1.0
2023-09-25,1.45,1.53,1.45,1.51,10294,21.75,22.95,21.75,22.65,686.266666666667,0.0,1.0
2023-09-26,1.49,1.5699,1.41,1.41,47459,22.35,23.5485,21.15,21.15,3163.93333333333,0.0,1.0
2023-09-27,1.43,1.5,1.41,1.46,17347,21.45,22.5,21.15,21.9,1156.46666666667,0.0,1.0
2023-09-28,1.36,1.43,1.2845,1.43,41315,20.4,21.45,19.2675,21.45,2754.33333333333,0.0,1.0
2023-09-29,1.38,1.41,1.37,1.39,5720,20.7,21.15,20.55,20.85,381.333333333333,0.0,1.0
2023-10-02,1.33,1.39,1.33,1.35,13583,19.95,20.85,19.95,20.25,905.533333333333,0.0,1.0
2023-10-03,1.26,1.32,1.245,1.32,20273,18.9,19.8,18.675,19.8,1351.53333333333,0.0,1.0
2023-10-04,1.211,1.29,1.21,1.29,4388,18.165,19.35,18.15,19.35,292.533333333333,0.0,1.0
2023-10-05,1.1,1.23,1.04,1.21,98620,16.5,18.45,15.6,18.15,6574.66666666667,0.0,1.0
2023-10-06,1.08,1.17,1.0101,1.17,53483,16.2,17.55,15.1515,17.55,3565.53333333333,0.0,1.0
2023-10-09,1.13,1.145,1.1,1.14,18302,16.95,17.175,16.5,17.1,1220.13333333333,0.0,1.0
2023-10-10,1.165,1.1977,1.123,1.15,15726,17.475,17.9655,16.845,17.25,1048.4,0.0,1.0
2023-10-11,1.21,1.26,1.15,1.26,18992,18.15,18.9,17.25,18.9,1266.13333333333,0.0,1.0
2023-10-12,1.34,1.34,1.1575,1.3,78402,20.1,20.1,17.3625,19.5,5226.8,0.0,1.0
2023-10-13,1.44,1.53,1.3,1.34,462466,21.6,22.95,19.5,20.1,30831.0666666667,0.0,1.0
2023-10-16,1.835,1.85,1.55,1.63,1501314,27.525,27.75,23.25,24.45,100087.6,0.0,1.0
2023-10-17,1.62,1.755,1.6,1.71,233811,24.3,26.325,24.0,25.65,15587.4,0.0,1.0
2023-10-18,1.725,1.75,1.68,1.68,152815,25.875,26.25,25.2,25.2,10187.6666666667,0.0,1.0
2023-10-19,1.55,1.68,1.535,1.68,89447,23.25,25.2,23.025,25.2,5963.13333333333,0.0,1.0
2023-10-20,1.25,1.6,1.11,1.6,207171,18.75,24.0,16.65,24.0,13811.4,0.0,1.0
2023-10-23,1.27,1.42,1.2,1.35,73393,19.05,21.3,18.0,20.25,4892.86666666667,0.0,1.0
2023-10-24,1.18,1.29,1.142,1.29,46372,17.7,19.35,17.13,19.35,3091.46666666667,0.0,1.0
2023-10-25,1.13,1.2199,1.0501,1.21,94540,16.95,18.2985,15.7515,18.15,6302.66666666667,0.0,1.0
2023-10-26,1.07,1.2099,1.0,1.07,62412,16.05,18.1485,15.0,16.05,4160.8,0.0,1.0
2023-10-27,1.02,1.0934,1.0001,1.05,41810,15.3,16.401,15.0015,15.75,2787.33333333333,0.0,1.0
2023-10-30,0.9,1.0399,0.81,1.02,111974,13.5,15.5985,12.15,15.3,7464.93333333333,0.0,1.0
2023-10-31,0.9211,0.98,0.870601,0.8831,15510,13.8165,14.7,13.059015,13.2465,1034,0.0,1.0
2023-11-01,0.8836,0.9699,0.88,0.944,19737,13.254,14.5485,13.2,14.16,1315.8,0.0,1.0
2023-11-02,0.9236,0.95,0.88,0.88,22514,13.854,14.25,13.2,13.2,1500.93333333333,0.0,1.0
2023-11-03,0.99,1.01,0.9364,0.94,38596,14.85,15.15,14.046,14.1,2573.06666666667,0.0,1.0
2023-11-06,1.06,1.1,0.9093,0.995,120353,15.9,16.5,13.6395,14.925,8023.53333333333,0.0,1.0
2023-11-07,0.95,1.13,0.9174,1.12,65506,14.25,16.95,13.761,16.8,4367.06666666667,0.0,1.0
2023-11-08,0.91,1.04,0.881901,0.9576,73633,13.65,15.6,13.228515,14.364,4908.86666666667,0.0,1.0
2023-11-09,0.8501,0.965,0.8501,0.8827,20456,12.7515,14.475,12.7515,13.2405,1363.73333333333,0.0,1.0
2023-11-10,0.8,0.854,0.8,0.854,49179,12.0,12.81,12.0,12.81,3278.6,0.0,1.0
2023-11-13,0.8335,0.86,0.8201,0.8544,19633,12.5025,12.9,12.3015,12.816,1308.86666666667,0.0,1.0
2023-11-14,0.85515,0.8952,0.8002,0.81,20690,12.82725,13.428,12.003,12.15,1379.33333333333,0.0,1.0
2023-11-15,0.8821,0.9,0.831,0.856,20326,13.2315,13.5,12.465,12.84,1355.06666666667,0.0,1.0
2023-11-16,0.94,0.9898,0.9012,0.95,342926,14.1,14.847,13.518,14.25,22861.7333333333,0.0,1.0
2023-11-17,0.905,0.94,0.905,0.9118,40581,13.575,14.1,13.575,13.677,2705.4,0.0,1.0
2023-11-20,0.8999,0.919999,0.86,0.9,35508,13.4985,13.799985,12.9,13.5,2367.2,0.0,1.0
2023-11-21,0.86,0.88,0.83,0.86,59357,12.9,13.2,12.45,12.9,3957.13333333333,0.0,1.0
2023-11-22,0.872,0.872,0.82,0.8301,24943,13.08,13.08,12.3,12.4515,1662.86666666667,0.0,1.0
2023-11-24,0.88,0.890451,0.839,0.841,40711,13.2,13.356765,12.585,12.615,2714.06666666667,0.0,1.0
2023-11-27,0.841,0.88,0.8319,0.88,16983,12.615,13.2,12.4785,13.2,1132.2,0.0,1.0
2023-11-28,0.819,0.9156,0.7701,0.9121,334585,12.285,13.734,11.5515,13.6815,22305.6666666667,0.0,1.0
2023-11-29,0.814,0.814,0.76495,0.7988,91587,12.21,12.21,11.47425,11.982,6105.8,0.0,1.0
2023-11-30,1.14,1.49,0.79,0.79,4092061,17.1,22.35,11.85,11.85,272804.066666667,0.0,1.0
2023-12-01,0.911,1.17,0.85,1.14,382702,13.665,17.55,12.75,17.1,25513.4666666667,0.0,1.0
2023-12-04,0.9555,0.9555,0.8776,0.88,84814,14.3325,14.3325,13.164,13.2,5654.26666666667,0.0,1.0
2023-12-05,0.945,0.97,0.91,0.9248,42457,14.175,14.55,13.65,13.872,2830.46666666667,0.0,1.0
2023-12-06,0.9786,0.999,0.932,0.99,40245,14.679,14.985,13.98,14.85,2683,0.0,1.0
2023-12-07,0.9833,1.0,0.965,0.9798,22570,14.7495,15.0,14.475,14.697,1504.66666666667,0.0,1.0
2023-12-08,1.09,1.14,0.99,0.99,70462,16.35,17.1,14.85,14.85,4697.46666666667,0.0,1.0
2023-12-11,1.09,1.09,1.03,1.09,23439,16.35,16.35,15.45,16.35,1562.6,0.0,1.0
2023-12-12,1.08,1.166,1.05,1.09,29120,16.2,17.49,15.75,16.35,1941.33333333333,0.0,1.0
2023-12-13,1.09,1.11,1.05,1.11,20934,16.35,16.65,15.75,16.65,1395.6,0.0,1.0
2023-12-14,1.03,1.28,1.0,1.24,2393209,15.45,19.2,15.0,18.6,159547.266666667,0.0,1.0
2023-12-15,1.11,1.13,0.8585,1.02,269006,16.65,16.95,12.8775,15.3,17933.7333333333,0.0,1.0
2023-12-18,1.2,1.24,1.0491,1.14,123379,18.0,18.6,15.7365,17.1,8225.26666666667,0.0,1.0
2023-12-19,1.11,1.2,1.1,1.2,70765,16.65,18.0,16.5,18.0,4717.66666666667,0.0,1.0
2023-12-20,1.11,1.14,1.02,1.08,67440,16.65,17.1,15.3,16.2,4496,0.0,1.0
2023-12-21,1.06,1.11,1.03,1.11,55477,15.9,16.65,15.45,16.65,3698.46666666667,0.0,1.0
2023-12-22,1.04,1.1,1.0301,1.04,56791,15.6,16.5,15.4515,15.6,3786.06666666667,0.0,1.0
2023-12-26,1.06,1.0799,1.02,1.03,33028,15.9,16.1985,15.3,15.45,2201.86666666667,0.0,1.0
2023-12-27,1.04,1.0782,1.01,1.07,51671,15.6,16.173,15.15,16.05,3444.73333333333,0.0,1.0
2023-12-28,1.03,1.05,1.01,1.04,25053,15.45,15.75,15.15,15.6,1670.2,0.0,1.0
2023-12-29,1.06,1.06,1.02,1.04,65296,15.9,15.9,15.3,15.6,4353.06666666667,0.0,1.0
2024-01-02,1.11,1.1598,1.0209,1.0209,68576,16.65,17.397,15.3135,15.3135,4571.73333333333,0.0,1.0
2024-01-03,1.11,1.14,1.0678,1.12,37520,16.65,17.1,16.017,16.8,2501.33333333333,0.0,1.0
2024-01-04,1.15,1.1699,1.06,1.14,26862,17.25,17.5485,15.9,17.1,1790.8,0.0,1.0
2024-01-05,1.0939,1.15,1.04,1.15,22289,16.4085,17.25,15.6,17.25,1485.93333333333,0.0,1.0
2024-01-08,1.12,1.17,1.0606,1.17,14542,16.8,17.55,15.909,17.55,969.466666666667,0.0,1.0
2024-01-09,1.33,1.41,1.13,1.13,1002678,19.95,21.15,16.95,16.95,66845.2,0.0,1.0
2024-01-10,1.305,1.36,1.2569,1.36,177431,19.575,20.4,18.8535,20.4,11828.7333333333,0.0,1.0
2024-01-11,1.41,1.44,1.27,1.27,262900,21.15,21.6,19.05,19.05,17526.6666666667,0.0,1.0
2024-01-12,1.37,1.42,1.3079,1.32,150340,20.55,21.3,19.6185,19.8,10022.6666666667,0.0,1.0
2024-01-16,1.13,1.3899,1.0401,1.37,221451,16.95,20.8485,15.6015,20.55,14763.4,0.0,1.0
2024-01-17,1.15,1.2956,1.11,1.17,120524,17.25,19.434,16.65,17.55,8034.93333333333,0.0,1.0
2024-01-18,1.19,1.2,1.14,1.14,63250,17.85,18.0,17.1,17.1,4216.66666666667,0.0,1.0
2024-01-19,1.14,1.17,1.13,1.17,31867,17.1,17.55,16.95,17.55,2124.46666666667,0.0,1.0
2024-01-22,1.14,1.27,1.1001,1.12,39988,17.1,19.05,16.5015,16.8,2665.86666666667,0.0,1.0
2024-01-23,1.39,1.91,1.37,1.49,41434296,20.85,28.65,20.55,22.35,2762286.4,0.0,1.0
2024-01-24,1.33,2.06,1.305,1.57,12515302,19.95,30.9,19.575,23.55,834353.466666667,0.0,1.0
2024-01-25,1.5,1.65,1.3957,1.48,2785618,22.5,24.75,20.9355,22.2,185707.866666667,0.0,1.0
2024-01-26,1.57,1.69,1.51,1.59,1433902,23.55,25.35,22.65,23.85,95593.4666666667,0.0,1.0
2024-01-29,1.63,1.83,1.56,1.57,1457858,24.45,27.45,23.4,23.55,97190.5333333333,0.0,1.0
2024-01-30,1.44,1.6585,1.42,1.63,742843,21.6,24.8775,21.3,24.45,49522.8666666667,0.0,1.0
2024-01-31,1.62,1.9499,1.48,1.865,18157867,24.3,29.2485,22.2,27.975,1210524.46666667,0.0,1.0
2024-02-01,1.48,1.57,1.38,1.56,1147410,22.2,23.55,20.7,23.4,76494,0.0,1.0
2024-02-02,1.54,1.56,1.42,1.42,728589,23.1,23.4,21.3,21.3,48572.6,0.0,1.0
2024-02-05,1.5,1.56,1.45,1.5,397744,22.5,23.4,21.75,22.5,26516.2666666667,0.0,1.0
2024-02-06,1.41,1.498,1.4,1.47,380825,21.15,22.47,21.0,22.05,25388.3333333333,0.0,1.0
2024-02-07,1.26,1.4,1.212,1.39,617084,18.9,21.0,18.18,20.85,41138.9333333333,0.0,1.0
2024-02-08,1.18,1.23,1.125,1.2,359501,17.7,18.45,16.875,18.0,23966.7333333333,0.0,1.0
2024-02-09,1.06,1.1749,1.05,1.14,347345,15.9,17.6235,15.75,17.1,23156.3333333333,0.0,1.0
2024-02-12,1.14,1.15,1.07,1.07,184435,17.1,17.25,16.05,16.05,12295.6666666667,0.0,1.0
2024-02-13,0.86,1.1299,0.85,1.1,1272977,12.9,16.9485,12.75,16.5,84865.1333333333,0.0,1.0
2024-02-14,0.9,0.93,0.86,0.86,474345,13.5,13.95,12.9,12.9,31623,0.0,1.0
2024-02-15,0.89,0.95,0.88,0.9,295140,13.35,14.25,13.2,13.5,19676,0.0,1.0
2024-02-16,0.9291,0.9292,0.8805,0.91,180115,13.9365,13.938,13.2075,13.65,12007.6666666667,0.0,1.0
2024-02-20,0.9498,0.99,0.91,0.92,303295,14.247,14.85,13.65,13.8,20219.6666666667,0.0,1.0
2024-02-21,0.93,0.984,0.8894,0.96,1040847,13.95,14.76,13.341,14.4,69389.8,0.0,1.0
2024-02-22,0.894999,0.935,0.87,0.9001,267530,13.424985,14.025,13.05,13.5015,17835.3333333333,0.0,1.0
2024-02-23,0.89,0.9186,0.8439,0.8805,147338,13.35,13.779,12.6585,13.2075,9822.53333333333,0.0,1.0
2024-02-26,0.881,0.91,0.871,0.9,112026,13.215,13.65,13.065,13.5,7468.4,0.0,1.0
2024-02-27,0.88,0.8999,0.871,0.8997,196846,13.2,13.4985,13.065,13.4955,13123.0666666667,0.0,1.0
2024-02-28,0.916,0.94,0.8586,0.89,225135,13.74,14.1,12.879,13.35,15009,0.0,1.0
2024-02-29,0.9324,0.9449,0.901,0.9158,255965,13.986,14.1735,13.515,13.737,17064.3333333333,0.0,1.0
2024-03-01,0.9221,0.95,0.9109,0.93,197499,13.8315,14.25,13.6635,13.95,13166.6,0.0,1.0
2024-03-04,0.7456,0.936,0.725,0.936,928208,11.184,14.04,10.875,14.04,61880.5333333333,0.0,1.0
2024-03-05,0.804,0.833,0.78,0.7919,371571,12.06,12.495,11.7,11.8785,24771.4,0.0,1.0
2024-03-06,0.7952,0.8249,0.7805,0.79,153524,11.928,12.3735,11.7075,11.85,10234.9333333333,0.0,1.0
2024-03-07,0.786,0.81,0.7523,0.7729,117015,11.79,12.15,11.2845,11.5935,7801,0.0,1.0
2024-03-08,0.7852,0.81,0.76,0.78,159427,11.778,12.15,11.4,11.7,10628.4666666667,0.0,1.0
2024-03-11,0.767,0.785,0.731,0.77,193207,11.505,11.775,10.965,11.55,12880.4666666667,0.0,1.0
2024-03-12,0.733,0.767,0.73,0.767,195398,10.995,11.505,10.95,11.505,13026.5333333333,0.0,1.0
2024-03-13,0.75,0.78,0.73,0.74,76503,11.25,11.7,10.95,11.1,5100.2,0.0,1.0
2024-03-14,0.75,0.7665,0.721,0.73,63299,11.25,11.4975,10.815,10.95,4219.93333333333,0.0,1.0
2024-03-15,0.7936,0.81,0.74,0.75,234098,11.904,12.15,11.1,11.25,15606.5333333333,0.0,1.0
2024-03-18,0.81,0.85,0.81,0.85,171735,12.15,12.75,12.15,12.75,11449,0.0,1.0
2024-03-19,0.8301,0.843999,0.81,0.829,84085,12.4515,12.659985,12.15,12.435,5605.66666666667,0.0,1.0
2024-03-20,0.805,0.8301,0.8,0.83,86920,12.075,12.4515,12.0,12.45,5794.66666666667,0.0,1.0
2024-03-21,0.781,0.83,0.781,0.83,105208,11.715,12.45,11.715,12.45,7013.86666666667,0.0,1.0
2024-03-22,0.799,0.8199,0.78,0.8,65723,11.985,12.2985,11.7,12.0,4381.53333333333,0.0,1.0
2024-03-25,0.7985,0.824,0.78,0.8193,121497,11.9775,12.36,11.7,12.2895,8099.8,0.0,1.0
2024-03-26,0.819,0.824,0.786,0.79,101539,12.285,12.36,11.79,11.85,6769.26666666667,0.0,1.0
2024-03-27,0.8,0.819603,0.8,0.81,104135,12.0,12.294045,12.0,12.15,6942.33333333333,0.0,1.0
2024-03-28,0.7902,0.813,0.751,0.8093,125780,11.853,12.195,11.265,12.1395,8385.33333333333,0.0,1.0
2024-04-01,0.78,0.8,0.7603,0.78,56452,11.7,12.0,11.4045,11.7,3763.46666666667,0.0,1.0
2024-04-02,0.81,0.8227,0.7801,0.809,96331,12.15,12.3405,11.7015,12.135,6422.06666666667,0.0,1.0
2024-04-03,0.8026,0.815,0.7802,0.7857,64041,12.039,12.225,11.703,11.7855,4269.4,0.0,1.0
2024-04-04,0.843,0.8668,0.8026,0.81,222285,12.645,13.002,12.039,12.15,14819,0.0,1.0
2024-04-05,0.805,0.8364,0.8027,0.8133,76996,12.075,12.546,12.0405,12.1995,5133.06666666667,0.0,1.0
2024-04-08,0.78,0.819,0.752,0.81,105922,11.7,12.285,11.28,12.15,7061.46666666667,0.0,1.0
2024-04-09,0.78,0.7983,0.7521,0.7983,66528,11.7,11.9745,11.2815,11.9745,4435.2,0.0,1.0
2024-04-10,0.7823,0.7955,0.76,0.785,82969,11.7345,11.9325,11.4,11.775,5531.26666666667,0.0,1.0
2024-04-11,0.75375,0.77,0.741,0.77,116364,11.30625,11.55,11.115,11.55,7757.6,0.0,1.0
2024-04-12,0.744951,0.7592,0.74,0.75,42886,11.174265,11.388,11.1,11.25,2859.06666666667,0.0,1.0
2024-04-15,0.6795,0.74,0.627,0.74,249807,10.1925,11.1,9.405,11.1,16653.8,0.0,1.0
2024-04-16,0.6457,0.6698,0.631,0.6666,67187,9.6855,10.047,9.465,9.999,4479.13333333333,0.0,1.0
2024-04-17,0.6298,0.689,0.6003,0.68,115068,9.447,10.335,9.00449999999999,10.2,7671.2,0.0,1.0
2024-04-18,0.5802,0.6626,0.58,0.6626,91246,8.703,9.93899999999999,8.7,9.93899999999999,6083.06666666667,0.0,1.0
2024-04-19,0.571,0.6075,0.53,0.6075,187232,8.565,9.1125,7.95,9.1125,12482.1333333333,0.0,1.0
2024-04-22,0.541,0.59,0.5406,0.59,53698,8.115,8.85,8.109,8.85,3579.86666666667,0.0,1.0
2024-04-23,0.5583,0.567999,0.541,0.55,43903,8.3745,8.519985,8.115,8.25,2926.86666666667,0.0,1.0
2024-04-24,0.5586,0.5698,0.545,0.5596,42999,8.379,8.547,8.175,8.394,2866.6,0.0,1.0
2024-04-25,0.5467,0.575,0.542564,0.5596,59748,8.2005,8.625,8.13846,8.394,3983.2,0.0,1.0
2024-04-26,0.5842,0.625,0.5501,0.59,176560,8.763,9.375,8.2515,8.85,11770.6666666667,0.0,1.0
2024-04-29,0.593,0.615,0.57,0.6,70775,8.895,9.225,8.55,9.0,4718.33333333333,0.0,1.0
2024-04-30,0.5916,0.6299,0.5753,0.6,40119,8.874,9.4485,8.6295,9.0,2674.6,0.0,1.0
2024-05-01,0.608,0.6096,0.56,0.5916,60231,9.12,9.144,8.4,8.874,4015.4,0.0,1.0
2024-05-02,0.569,0.6088,0.535,0.6088,99489,8.535,9.132,8.025,9.132,6632.6,0.0,1.0
2024-05-03,0.561,0.605,0.54,0.6,155192,8.415,9.075,8.1,9.0,10346.1333333333,0.0,1.0
2024-05-06,0.566,0.5999,0.5501,0.59,68118,8.49,8.9985,8.2515,8.85,4541.2,0.0,1.0
2024-05-07,0.5728,0.595,0.556,0.59,82925,8.592,8.925,8.34,8.85,5528.33333333333,0.0,1.0
2024-05-08,0.5611,0.595,0.55,0.57,97830,8.4165,8.925,8.25,8.55,6522,0.0,1.0
2024-05-09,0.5415,0.5779,0.5415,0.5603,61279,8.1225,8.6685,8.1225,8.4045,4085.26666666667,0.0,1.0
2024-05-10,0.524,0.56,0.512,0.56,83831,7.86,8.4,7.68,8.4,5588.73333333333,0.0,1.0
2024-05-13,0.585,0.59,0.55,0.55,343443,8.775,8.85,8.25,8.25,22896.2,0.0,1.0
2024-05-14,0.55545,0.599999,0.53,0.59,352104,8.33175,8.999985,7.95,8.85,23473.6,0.0,1.0
2024-05-15,0.6121,0.6191,0.54,0.54,548629,9.1815,9.2865,8.1,8.1,36575.2666666667,0.0,1.0
2024-05-16,0.63,0.65,0.58,0.605,241918,9.45,9.75,8.7,9.075,16127.8666666667,0.0,1.0
2024-05-17,0.624,0.6499,0.6158,0.63,132059,9.36,9.7485,9.237,9.45,8803.93333333333,0.0,1.0
2024-05-20,0.739,0.75,0.62,0.63,803815,11.085,11.25,9.3,9.45,53587.6666666667,0.0,1.0
2024-05-21,0.68,0.7477,0.666,0.72,159317,10.2,11.2155,9.99,10.8,10621.1333333333,0.0,1.0
2024-05-22,0.6368,0.69,0.63,0.6896,107448,9.552,10.35,9.45,10.344,7163.2,0.0,1.0
2024-05-23,0.5888,0.6468,0.5601,0.617,232214,8.832,9.702,8.4015,9.255,15480.9333333333,0.0,1.0
2024-05-24,0.57,0.61,0.53,0.6,111371,8.55,9.15,7.95,9.0,7424.73333333333,0.0,1.0
2024-05-28,0.575,0.595654,0.562,0.58,61372,8.625,8.93481,8.43,8.7,4091.46666666667,0.0,1.0
2024-05-29,0.6,0.61,0.55,0.59,107048,9.0,9.15,8.25,8.85,7136.53333333333,0.0,1.0
2024-05-30,0.585,0.605,0.5589,0.605,218611,8.775,9.075,8.3835,9.075,14574.0666666667,0.0,1.0
2024-05-31,0.575,0.6,0.56,0.562,32712,8.625,9.0,8.4,8.43,2180.8,0.0,1.0
2024-06-03,0.592,0.6,0.57,0.575,25724,8.88,9.0,8.55,8.625,1714.93333333333,0.0,1.0
2024-06-04,0.571596,0.5999,0.5501,0.59,62614,8.57394,8.9985,8.2515,8.85,4174.26666666667,0.0,1.0
2024-06-05,0.559,0.56,0.5236,0.56,172366,8.385,8.4,7.854,8.4,11491.0666666667,0.0,1.0
2024-06-06,0.5467,0.559999,0.5325,0.54,351407,8.2005,8.399985,7.9875,8.1,23427.1333333333,0.0,1.0
2024-06-07,0.5455,0.5773,0.5225,0.55,93270,8.1825,8.6595,7.8375,8.25,6218,0.0,1.0
2024-06-10,0.569,0.57,0.5228,0.547,134866,8.535,8.55,7.842,8.205,8991.06666666667,0.0,1.0
2024-06-11,0.5499,0.5568,0.48,0.5303,90063,8.2485,8.352,7.2,7.9545,6004.2,0.0,1.0
2024-06-12,0.5359,0.55,0.52,0.528,53224,8.0385,8.25,7.8,7.92,3548.26666666667,0.0,1.0
2024-06-13,0.53,0.55,0.5,0.5439,40615,7.95,8.25,7.5,8.1585,2707.66666666667,0.0,1.0
2024-06-14,0.52,0.5407,0.51,0.5407,18018,7.8,8.1105,7.65,8.1105,1201.2,0.0,1.0
2024-06-17,0.5271,0.5349,0.5001,0.5247,33538,7.9065,8.0235,7.5015,7.8705,2235.86666666667,0.0,1.0
2024-06-18,0.5522,0.5699,0.5275,0.5407,240707,8.283,8.5485,7.9125,8.1105,16047.1333333333,0.0,1.0
2024-06-20,0.545481,0.56,0.53,0.55,305162,8.182215,8.4,7.95,8.25,20344.1333333333,0.0,1.0
2024-06-21,0.5001,0.5399,0.487,0.53,645107,7.5015,8.0985,7.305,7.95,43007.1333333333,0.0,1.0
2024-06-24,0.525,0.52975,0.48,0.48,100027,7.875,7.94625,7.2,7.2,6668.46666666667,0.0,1.0
2024-06-25,0.504,0.545,0.495601,0.525,276335,7.56,8.175,7.434015,7.875,18422.3333333333,0.0,1.0
2024-06-26,0.536999,0.54,0.51,0.52,74955,8.054985,8.1,7.65,7.8,4997,0.0,1.0
2024-06-27,0.5359,0.5369,0.515,0.53,40866,8.0385,8.0535,7.725,7.95,2724.4,0.0,1.0
2024-06-28,0.5065,0.5356,0.4749,0.513,73452,7.5975,8.034,7.1235,7.695,4896.8,0.0,1.0
2024-07-01,0.4998,0.51,0.47,0.5,114275,7.497,7.65,7.05,7.5,7618.33333333333,0.0,1.0
2024-07-02,0.4753,0.52,0.4418,0.4805,75356,7.1295,7.8,6.627,7.2075,5023.73333333333,0.0,1.0
2024-07-03,0.45,0.499,0.439,0.4613,57145,6.75,7.485,6.585,6.9195,3809.66666666667,0.0,1.0
2024-07-05,0.46,0.47,0.4524,0.4535,25956,6.9,7.05,6.786,6.8025,1730.4,0.0,1.0
2024-07-08,0.4634,0.4699,0.46,0.4699,19798,6.951,7.0485,6.9,7.0485,1319.86666666667,0.0,1.0
2024-07-09,0.4894,0.49,0.4591,0.47,24305,7.341,7.35,6.8865,7.05,1620.33333333333,0.0,1.0
2024-07-10,0.461,0.489899,0.4601,0.47,58520,6.915,7.348485,6.9015,7.05,3901.33333333333,0.0,1.0
2024-07-11,0.4691,0.48,0.45,0.45,96865,7.0365,7.2,6.75,6.75,6457.66666666667,0.0,1.0
2024-07-12,0.4605,0.4786,0.445,0.463,105775,6.9075,7.179,6.675,6.945,7051.66666666667,0.0,1.0
2024-07-15,0.4615,0.47,0.45,0.4604,45831,6.9225,7.05,6.75,6.906,3055.4,0.0,1.0
2024-07-16,0.47135,0.4786,0.4506,0.451,100568,7.07025,7.179,6.759,6.765,6704.53333333333,0.0,1.0
2024-07-17,0.4681,0.4786,0.4611,0.4707,44186,7.0215,7.179,6.9165,7.0605,2945.73333333333,0.0,1.0
2024-07-18,0.4618,0.478,0.4611,0.4611,48357,6.927,7.17,6.9165,6.9165,3223.8,0.0,1.0
2024-07-19,0.435,0.47,0.4311,0.47,170790,6.525,7.05,6.4665,7.05,11386,0.0,1.0
2024-07-22,0.4046,0.4499,0.3711,0.44,225612,6.069,6.7485,5.5665,6.6,15040.8,0.0,1.0
2024-07-23,0.399,0.4158,0.3805,0.411,142777,5.985,6.237,5.7075,6.165,9518.46666666667,0.0,1.0
2024-07-24,0.39845,0.405,0.376299,0.4,103885,5.97675,6.075,5.644485,6.0,6925.66666666667,0.0,1.0
2024-07-25,0.413,0.42,0.39,0.3999,62153,6.195,6.3,5.85,5.9985,4143.53333333333,0.0,1.0
2024-07-26,0.4279,0.4331,0.4,0.4076,93681,6.4185,6.4965,6.0,6.114,6245.4,0.0,1.0
2024-07-29,0.45,0.4725,0.421,0.421,128714,6.75,7.0875,6.315,6.315,8580.93333333333,0.0,1.0
2024-07-30,0.44,0.45,0.436,0.4365,62881,6.6,6.75,6.54,6.5475,4192.06666666667,0.0,1.0
2024-07-31,0.45,0.4528,0.425,0.44,39106,6.75,6.792,6.375,6.6,2607.06666666667,0.0,1.0
2024-08-01,0.4625,0.4625,0.43,0.4496,193274,6.9375,6.9375,6.45,6.744,12884.9333333333,0.0,1.0
2024-08-02,0.4515,0.459,0.4098,0.459,120042,6.7725,6.885,6.147,6.885,8002.8,0.0,1.0
2024-08-05,0.4268,0.455,0.391,0.421,35797,6.402,6.825,5.865,6.315,2386.46666666667,0.0,1.0
2024-08-06,0.415,0.4438,0.414,0.4438,35495,6.225,6.657,6.21,6.657,2366.33333333333,0.0,1.0
2024-08-07,0.3843,0.4316,0.37,0.4316,192359,5.7645,6.474,5.55,6.474,12823.9333333333,0.0,1.0
2024-08-08,0.3678,0.3907,0.361,0.3901,73880,5.517,5.8605,5.415,5.8515,4925.33333333333,0.0,1.0
2024-08-09,0.3748,0.3799,0.366,0.37,43416,5.622,5.6985,5.49,5.55,2894.4,0.0,1.0
2024-08-12,0.389,0.3897,0.37,0.384,18119,5.835,5.8455,5.55,5.76,1207.93333333333,0.0,1.0
2024-08-13,0.4095,0.4171,0.3705,0.39,139107,6.1425,6.2565,5.5575,5.85,9273.8,0.0,1.0
2024-08-14,0.3901,0.41,0.39,0.3931,60579,5.8515,6.15,5.85,5.8965,4038.6,0.0,1.0
2024-08-15,0.3932,0.42,0.39,0.39,194397,5.898,6.3,5.85,5.85,12959.8,0.0,1.0
2024-08-16,0.4042,0.4042,0.385,0.3932,70589,6.063,6.063,5.775,5.898,4705.93333333333,0.0,1.0
2024-08-19,0.4,0.4099,0.3901,0.4085,84223,6.0,6.1485,5.8515,6.1275,5614.86666666667,0.0,1.0
2024-08-20,0.4075,0.41,0.3947,0.3994,34769,6.1125,6.15,5.9205,5.991,2317.93333333333,0.0,1.0
2024-08-21,0.4058,0.4156,0.4047,0.4151,34190,6.087,6.234,6.0705,6.2265,2279.33333333333,0.0,1.0
2024-08-22,0.41,0.415,0.386601,0.4105,48545,6.15,6.225,5.799015,6.1575,3236.33333333333,0.0,1.0
2024-08-23,0.440902,0.4492,0.39,0.39,145587,6.61353,6.738,5.85,5.85,9705.8,0.0,1.0
2024-08-26,0.438175,0.45,0.43,0.45,73360,6.572625,6.75,6.45,6.75,4890.66666666667,0.0,1.0
2024-08-27,0.6444,0.8145,0.5583,0.77,95114387,9.666,12.2175,8.3745,11.55,6340959.13333333,0.0,1.0
2024-08-28,0.6262,0.6501,0.55,0.575,4409813,9.393,9.7515,8.25,8.625,293987.533333333,0.0,1.0
2024-08-29,0.4091,0.4546,0.3902,0.4065,5536621,6.1365,6.819,5.853,6.0975,369108.066666667,0.0,1.0
2024-08-30,0.395001,0.4,0.36,0.4,920852,5.925015,6.0,5.4,6.0,61390.1333333333,0.0,1.0
2024-09-03,0.3653,0.4,0.355,0.4,542691,5.4795,6.0,5.325,6.0,36179.4,0.0,1.0
2024-09-04,0.3739,0.3799,0.3501,0.37,360298,5.6085,5.6985,5.2515,5.55,24019.8666666667,0.0,1.0
2024-09-05,0.375,0.38565,0.3611,0.37,379867,5.625,5.78475,5.4165,5.55,25324.4666666667,0.0,1.0
2024-09-06,0.374,0.3761,0.361,0.3704,208455,5.61,5.6415,5.415,5.556,13897,0.0,1.0
2024-09-09,0.3585,0.372,0.3411,0.37,437626,5.3775,5.58,5.1165,5.55,29175.0666666667,0.0,1.0
2024-09-10,0.3403,0.36,0.3353,0.355,289027,5.1045,5.4,5.0295,5.325,19268.4666666667,0.0,1.0
2024-09-11,0.335,0.3495,0.33,0.34,241440,5.025,5.2425,4.95,5.1,16096,0.0,1.0
2024-09-12,0.315,0.3476,0.313,0.3476,378716,4.725,5.214,4.695,5.214,25247.7333333333,0.0,1.0
2024-09-13,0.326,0.34,0.315,0.32,180635,4.89,5.1,4.725,4.8,12042.3333333333,0.0,1.0
2024-09-16,0.345,0.37,0.3261,0.3365,158527,5.175,5.55,4.8915,5.0475,10568.4666666667,0.0,1.0
2024-09-17,0.3493,0.3548,0.34,0.3401,196511,5.2395,5.322,5.1,5.1015,13100.7333333333,0.0,1.0
2024-09-18,0.3303,0.35,0.33,0.344,100652,4.9545,5.25,4.95,5.16,6710.13333333333,0.0,1.0
2024-09-19,0.3303,0.3402,0.3215,0.3402,279203,4.9545,5.103,4.8225,5.103,18613.5333333333,0.0,1.0
2024-09-20,0.3222,0.335,0.32,0.3321,191509,4.833,5.025,4.8,4.9815,12767.2666666667,0.0,1.0
2024-09-23,0.294,0.3152,0.29,0.3152,439648,4.41,4.728,4.35,4.728,29309.8666666667,0.0,1.0
2024-09-24,0.299,0.3114,0.2911,0.2954,173883,4.485,4.671,4.3665,4.431,11592.2,0.0,1.0
2024-09-25,0.298,0.3,0.2905,0.3,111002,4.47,4.5,4.3575,4.5,7400.13333333333,0.0,1.0
2024-09-26,0.2729,0.3,0.265,0.3,284367,4.0935,4.5,3.975,4.5,18957.8,0.0,1.0
2024-09-27,0.288,0.29,0.2652,0.27,447183,4.32,4.35,3.978,4.05,29812.2,0.0,1.0
2024-09-30,0.24,0.2497,0.2308,0.248,718755,3.6,3.7455,3.462,3.72,47917,0.0,1.0
2024-10-01,0.2281,0.2408,0.223,0.24,238436,3.4215,3.612,3.345,3.6,15895.7333333333,0.0,1.0
2024-10-02,0.2343,0.24,0.2243,0.23,156461,3.5145,3.6,3.3645,3.45,10430.7333333333,0.0,1.0
2024-10-03,0.2321,0.2399,0.2247,0.226,69468,3.4815,3.5985,3.3705,3.39,4631.2,0.0,1.0
2024-10-04,0.2235,0.2404,0.22,0.232,244917,3.3525,3.606,3.3,3.48,16327.8,0.0,1.0
2024-10-07,0.2199,0.2379,0.215,0.23,241778,3.2985,3.5685,3.225,3.45,16118.5333333333,0.0,1.0
2024-10-08,0.1872,0.219,0.1816,0.206,586081,2.808,3.285,2.724,3.09,39072.0666666667,0.0,1.0
2024-10-09,0.18,0.19,0.171,0.1899,272899,2.7,2.85,2.565,2.8485,18193.2666666667,0.0,1.0
2024-10-10,0.186,0.1877,0.17,0.1816,531799,2.79,2.8155,2.55,2.724,35453.2666666667,0.0,1.0
2024-10-11,0.1778,0.1979,0.1768,0.1866,424860,2.667,2.9685,2.652,2.799,28324,0.0,1.0
2024-10-14,0.17,0.1844,0.1655,0.18,551762,2.55,2.766,2.4825,2.7,36784.1333333333,0.0,1.0
2024-10-15,0.1684,0.1801,0.1412,0.177,1489239,2.526,2.7015,2.118,2.655,99282.6,0.0,1.0
2024-10-16,0.1728,0.1729,0.154,0.17,1491620,2.592,2.5935,2.31,2.55,99441.3333333333,0.0,1.0
2024-10-17,0.1793,0.19,0.1706,0.1706,1260658,2.6895,2.85,2.559,2.559,84043.8666666667,0.0,1.0
2024-10-18,0.1778,0.182,0.1641,0.1739,463841,2.667,2.73,2.4615,2.6085,30922.7333333333,0.0,1.0
2024-10-21,0.206,0.2247,0.1801,0.1834,14028073,3.09,3.3705,2.7015,2.751,935204.866666667,0.0,1.0
2024-10-22,0.539,0.8216,0.4312,0.5232,738374680,8.085,12.324,6.468,7.848,49224978.6666667,0.0,1.0
2024-10-23,0.4012,0.4601,0.38,0.46,19135549,6.018,6.9015,5.7,6.9,1275703.26666667,0.0,1.0
2024-10-24,0.315,0.3773,0.31,0.3773,6651257,4.725,5.6595,4.65,5.6595,443417.133333333,0.0,1.0
2024-10-25,0.3538,0.3627,0.3,0.3251,3574230,5.307,5.4405,4.5,4.8765,238282,0.0,1.0
2024-10-28,0.3328,0.397,0.3325,0.3447,3682706,4.992,5.955,4.9875,5.1705,245513.733333333,0.0,1.0
2024-10-29,0.415,0.4659,0.3245,0.3318,33185523,6.225,6.9885,4.8675,4.977,2212368.2,0.0,1.0
2024-10-30,0.6383,0.78,0.4567,0.5122,479880334,9.5745,11.7,6.8505,7.683,31992022.2666667,0.0,1.0
2024-10-31,0.576,0.6375,0.52,0.5205,16272122,8.64,9.56249999999999,7.8,7.8075,1084808.13333333,0.0,1.0
2024-11-01,0.65,0.8701,0.5827,0.62,142980980,9.75,13.0515,8.7405,9.3,9532065.33333333,0.0,1.0
2024-11-04,0.5785,0.74,0.5406,0.71,15109656,8.6775,11.1,8.109,10.65,1007310.4,0.0,1.0
2024-11-05,0.522,0.5815,0.5022,0.5815,3991882,7.83,8.7225,7.533,8.7225,266125.466666667,0.0,1.0
2024-11-06,0.5503,0.5646,0.5,0.5646,12753449,8.2545,8.469,7.5,8.469,850229.933333333,0.0,1.0
2024-11-07,0.6957,0.978,0.66,0.66,144717061,10.4355,14.67,9.9,9.9,9647804.06666667,0.0,1.0
2024-11-08,0.73,0.75,0.6102,0.6688,8328516,10.95,11.25,9.153,10.032,555234.4,0.0,1.0
2024-11-11,0.691,0.73,0.66,0.7199,2141232,10.365,10.95,9.9,10.7985,142748.8,0.0,1.0
2024-11-12,0.6746,0.689799,0.6394,0.6649,2321509,10.119,10.346985,9.591,9.9735,154767.266666667,0.0,1.0
2024-11-13,0.709,0.81,0.68,0.7866,17651413,10.635,12.15,10.2,11.799,1176760.86666667,0.0,1.0
2024-11-14,0.6357,0.694999,0.615,0.6869,3129588,9.5355,10.424985,9.225,10.3035,208639.2,0.0,1.0
2024-11-15,0.6704,0.7129,0.62,0.6357,3284592,10.056,10.6935,9.3,9.5355,218972.8,0.0,1.0
2024-11-18,0.68,0.71,0.64,0.67,1680661,10.2,10.65,9.6,10.05,112044.066666667,0.0,1.0
2024-11-19,0.6778,0.7421,0.66,0.68,2330846,10.167,11.1315,9.9,10.2,155389.733333333,0.0,1.0
2024-11-20,0.6557,0.694,0.6412,0.694,1172679,9.8355,10.41,9.618,10.41,78178.6,0.0,1.0
2024-11-21,0.5924,0.654951,0.57,0.64,1990455,8.886,9.824265,8.55,9.6,132697,0.0,1.0
2024-11-22,0.43,0.56,0.421,0.56,3995160,6.45,8.4,6.315,8.4,266344,0.0,1.0
2024-11-25,0.4788,0.5,0.45,0.4815,1170003,7.182,7.5,6.75,7.2225,78000.2,0.0,1.0
2024-11-26,0.548,0.5597,0.47,0.4988,3573668,8.22,8.3955,7.05,7.482,238244.533333333,0.0,1.0
2024-11-27,0.5012,0.55,0.4906,0.5499,742423,7.518,8.25,7.359,8.2485,49494.8666666667,0.0,1.0
2024-11-29,0.494,0.526,0.48,0.486,551600,7.41,7.89,7.2,7.29,36773.3333333333,0.0,1.0
2024-12-02,0.59,0.62,0.4848,0.51,2261600,8.85,9.3,7.272,7.65,150773.333333333,0.0,1.0
2024-12-03,0.55,0.588,0.5251,0.588,1094267,8.25,8.82,7.8765,8.82,72951.1333333333,0.0,1.0
2024-12-04,0.5058,0.5197,0.4831,0.505,2473334,7.587,7.7955,7.2465,7.575,164888.933333333,0.0,1.0
2024-12-05,0.4829,0.5074,0.48,0.49,1163054,7.2435,7.611,7.2,7.35,77536.9333333333,0.0,1.0
2024-12-06,8.19,8.6871,6.7536,7.01,227602,8.19,8.6871,6.7536,7.01,227602,0.0,0.0666666666666667
2024-12-09,7.21,8.0,7.18,7.81,147322,7.21,8.0,7.18,7.81,147322,0.0,1.0
2024-12-10,6.85,7.657,6.6,6.99,126561,6.85,7.657,6.6,6.99,126561,0.0,1.0
2024-12-11,6.79,7.11,6.36,6.8,107805,6.79,7.11,6.36,6.8,107805,0.0,1.0
2024-12-12,6.12,6.8,6.12,6.52,93822,6.12,6.8,6.12,6.52,93822,0.0,1.0
2024-12-13,5.62,6.3608,5.3401,6.04,136387,5.62,6.3608,5.3401,6.04,136387,0.0,1.0
2024-12-16,6.41,8.27,5.58,5.71,738051,6.41,8.27,5.58,5.71,738051,0.0,1.0
2024-12-17,6.36,7.0,6.16,6.21,123147,6.36,7.0,6.16,6.21,123147,0.0,1.0
2024-12-18,6.07,6.44,5.96,6.24,60139,6.07,6.44,5.96,6.24,60139,0.0,1.0
2024-12-19,7.95,8.8128,5.97,6.18,678446,7.95,8.8128,5.97,6.18,678446,0.0,1.0
2024-12-20,8.1,8.585,7.49,8.01,155096,8.1,8.585,7.49,8.01,155096,0.0,1.0
2024-12-23,8.26,8.58,7.889,7.94,72891,8.26,8.58,7.889,7.94,72891,0.0,1.0
2024-12-24,9.98,10.96,8.02,8.49,230866,9.98,10.96,8.02,8.49,230866,0.0,1.0
2024-12-26,9.36,9.8814,8.67,9.65,94281,9.36,9.8814,8.67,9.65,94281,0.0,1.0
2024-12-27,8.88,9.1423,8.2,9.13,93764,8.88,9.1423,8.2,9.13,93764,0.0,1.0
2024-12-30,8.62,9.0086,8.57,8.75,44305,8.62,9.0086,8.57,8.75,44305,0.0,1.0
2024-12-31,8.14,8.99,7.73,8.5,37024,8.14,8.99,7.73,8.5,37024,0.0,1.0
2025-01-02,8.25,8.35,8.0568,8.3,34096,8.25,8.35,8.0568,8.3,34096,0.0,1.0
2025-01-03,9.15,9.57,8.3637,8.43,103930,9.15,9.57,8.3637,8.43,103930,0.0,1.0
2025-01-06,8.62,9.31,8.5,9.31,72049,8.62,9.31,8.5,9.31,72049,0.0,1.0
2025-01-07,8.2,8.8268,8.18,8.67,42879,8.2,8.8268,8.18,8.67,42879,0.0,1.0
2025-01-08,7.92,8.23,7.5,8.22,69615,7.92,8.23,7.5,8.22,69615,0.0,1.0
2025-01-10,7.49,7.9262,7.3,7.76,33342,7.49,7.9262,7.3,7.76,33342,0.0,1.0
2025-01-13,7.17,7.7331,6.8616,7.38,58071,7.17,7.7331,6.8616,7.38,58071,0.0,1.0
2025-01-14,6.75,7.27,6.75,7.06,52132,6.75,7.27,6.75,7.06,52132,0.0,1.0
2025-01-15,7.16,7.2459,6.78,6.83,13651,7.16,7.2459,6.78,6.83,13651,0.0,1.0
2025-01-16,7.0,7.4,6.91,7.17,29675,7.0,7.4,6.91,7.17,29675,0.0,1.0
2025-01-17,7.77,7.8712,6.92,6.92,34453,7.77,7.8712,6.92,6.92,34453,0.0,1.0
2025-01-21,8.0,8.3,7.77,7.77,32735,8.0,8.3,7.77,7.77,32735,0.0,1.0
2025-01-22,8.28,8.9686,7.0034,8.6,421982,8.28,8.9686,7.0034,8.6,421982,0.0,1.0
2025-01-23,7.94,8.25,7.5059,8.11,113426,7.94,8.25,7.5059,8.11,113426,0.0,1.0
2025-01-24,7.58,8.12,7.28,7.75,57779,7.58,8.12,7.28,7.75,57779,0.0,1.0
2025-01-27,7.31,7.6302,7.2,7.45,22473,7.31,7.6302,7.2,7.45,22473,0.0,1.0
2025-01-28,7.15,7.651,7.1401,7.36,22903,7.15,7.651,7.1401,7.36,22903,0.0,1.0
2025-01-29,6.93,7.2586,6.75,7.1,19119,6.93,7.2586,6.75,7.1,19119,0.0,1.0
2025-01-30,6.71,7.3627,6.6061,7.0,19194,6.71,7.3627,6.6061,7.0,19194,0.0,1.0
2025-01-31,6.8724,6.99,6.75,6.75,33601,6.8724,6.99,6.75,6.75,33601,0.0,1.0
2025-02-03,6.6,6.83,6.51,6.83,12001,6.6,6.83,6.51,6.83,12001,0.0,1.0
2025-02-04,6.29,6.6,6.28,6.51,16671,6.29,6.6,6.28,6.51,16671,0.0,1.0
2025-02-05,6.19,6.327,5.55,5.9,149580,6.19,6.327,5.55,5.9,149580,0.0,1.0
2025-02-06,6.4,6.4621,5.92,6.0,18095,6.4,6.4621,5.92,6.0,18095,0.0,1.0
2025-02-07,6.16,6.4,6.0601,6.4,13941,6.16,6.4,6.0601,6.4,13941,0.0,1.0
2025-02-10,5.8,6.18,5.8,6.18,19198,5.8,6.18,5.8,6.18,19198,0.0,1.0
2025-02-11,5.54,5.8,5.3345,5.8,19658,5.54,5.8,5.3345,5.8,19658,0.0,1.0
2025-02-12,6.07,6.07,5.6154,5.6154,20054,6.07,6.07,5.6154,5.6154,20054,0.0,1.0
2025-02-13,6.05,6.1,5.7946,5.81,12663,6.05,6.1,5.7946,5.81,12663,0.0,1.0
2025-02-14,5.8,6.19,5.8,6.13,8693,5.8,6.19,5.8,6.13,8693,0.0,1.0
2025-02-18,6.0,6.0,5.69,5.92,9207,6.0,6.0,5.69,5.92,9207,0.0,1.0
2025-02-19,5.61,6.14,5.53,6.14,27857,5.61,6.14,5.53,6.14,27857,0.0,1.0
2025-02-20,5.63,5.79,5.4,5.79,10915,5.63,5.79,5.4,5.79,10915,0.0,1.0
2025-02-21,5.4,5.635,5.25,5.56,15083,5.4,5.635,5.25,5.56,15083,0.0,1.0
2025-02-24,5.04,5.4099,5.04,5.37,25600,5.04,5.4099,5.04,5.37,25600,0.0,1.0
2025-02-25,4.98,5.2178,4.78,5.04,17329,4.98,5.2178,4.78,5.04,17329,0.0,1.0
2025-02-26,5.39,5.39,5.1,5.1,9687,5.39,5.39,5.1,5.1,9687,0.0,1.0
2025-02-27,5.25,5.58,5.18,5.4,8394,5.25,5.58,5.18,5.4,8394,0.0,1.0
2025-02-28,5.39,5.72,5.2,5.72,7732,5.39,5.72,5.2,5.72,7732,0.0,1.0
2025-03-03,5.33,5.545,5.1175,5.545,6547,5.33,5.545,5.1175,5.545,6547,0.0,1.0
2025-03-04,5.41,5.41,5.01,5.3088,4438,5.41,5.41,5.01,5.3088,4438,0.0,1.0
2025-03-05,5.1059,5.29,4.9916,5.28,15290,5.1059,5.29,4.9916,5.28,15290,0.0,1.0
2025-03-06,5.2,5.2,4.85,4.85,19041,5.2,5.2,4.85,4.85,19041,0.0,1.0
2025-03-07,5.02,5.2,4.9501,5.12,4671,5.02,5.2,4.9501,5.12,4671,0.0,1.0
2025-03-10,4.83,4.93,4.68,4.93,15575,4.83,4.93,4.68,4.93,15575,0.0,1.0
2025-03-11,4.6,4.9005,4.535,4.9005,12525,4.6,4.9005,4.535,4.9005,12525,0.0,1.0
2025-03-12,4.56,4.59,4.1718,4.59,17226,4.56,4.59,4.1718,4.59,17226,0.0,1.0
2025-03-13,3.901,4.55,3.845,4.55,67179,3.901,4.55,3.845,4.55,67179,0.0,1.0
2025-03-14,3.89,4.146,3.8018,3.9,11845,3.89,4.146,3.8018,3.9,11845,0.0,1.0
2025-03-17,3.9,3.9469,3.7788,3.9,15943,3.9,3.9469,3.7788,3.9,15943,0.0,1.0
2025-03-18,3.88,3.9,3.75,3.9,13528,3.88,3.9,3.75,3.9,13528,0.0,1.0
2025-03-19,3.71,3.88,3.69,3.88,5337,3.71,3.88,3.69,3.88,5337,0.0,1.0
2025-03-20,3.56,3.84,3.33,3.7597,32537,3.56,3.84,3.33,3.7597,32537,0.0,1.0
2025-03-21,3.45,3.56,3.3017,3.56,23465,3.45,3.56,3.3017,3.56,23465,0.0,1.0
2025-03-24,3.6,3.7,3.32,3.44,17915,3.6,3.7,3.32,3.44,17915,0.0,1.0
2025-03-25,3.5,3.69,3.5,3.56,13854,3.5,3.69,3.5,3.56,13854,0.0,1.0
2025-03-26,3.2,3.5,3.2,3.5,6376,3.2,3.5,3.2,3.5,6376,0.0,1.0
2025-03-27,3.12,3.3,3.12,3.2,6221,3.12,3.3,3.12,3.2,6221,0.0,1.0
2025-03-28,3.25,3.58,3.05,3.15,48213,3.25,3.58,3.05,3.15,48213,0.0,1.0
2025-03-31,2.56,3.135,2.5394,2.91,61443,2.56,3.135,2.5394,2.91,61443,0.0,1.0
2025-04-01,2.5,2.68,2.4601,2.6,81203,2.5,2.68,2.4601,2.6,81203,0.0,1.0
2025-04-02,2.64,2.7026,2.19,2.68,125743,2.64,2.7026,2.19,2.68,125743,0.0,1.0
2025-04-03,2.29,2.5555,2.24,2.55,78350,2.29,2.5555,2.24,2.55,78350,0.0,1.0
2025-04-04,2.29,2.33,2.17,2.29,40783,2.29,2.33,2.17,2.29,40783,0.0,1.0
2025-04-07,1.995,2.3105,1.99,2.3,146016,1.995,2.3105,1.99,2.3,146016,0.0,1.0
2025-04-08,1.86,2.155,1.85,2.07,68710,1.86,2.155,1.85,2.07,68710,0.0,1.0
2025-04-09,1.87,2.0,1.75,1.95,82289,1.87,2.0,1.75,1.95,82289,0.0,1.0
2025-04-10,1.88,2.04,1.7,1.99,126296,1.88,2.04,1.7,1.99,126296,0.0,1.0
2025-04-11,2.03,2.12,1.76,1.83,72045,2.03,2.12,1.76,1.83,72045,0.0,1.0
2025-04-14,1.96,2.11,1.81,2.03,82576,1.96,2.11,1.81,2.03,82576,0.0,1.0
2025-04-15,2.24,2.39,1.84,1.97,1995561,2.24,2.39,1.84,1.97,1995561,0.0,1.0
2025-04-16,1.88,2.1,1.8,2.1,367789,1.88,2.1,1.8,2.1,367789,0.0,1.0
2025-04-17,1.76,1.82,1.71,1.8,133329,1.76,1.82,1.71,1.8,133329,0.0,1.0
2025-04-21,1.66,1.75,1.62,1.75,82579,1.66,1.75,1.62,1.75,82579,0.0,1.0
2025-04-22,1.87,1.9,1.6776,1.69,81761,1.87,1.9,1.6776,1.69,81761,0.0,1.0
2025-04-23,3.67,4.85,3.26,4.23,90942669,3.67,4.85,3.26,4.23,90942669,0.0,1.0
2025-04-24,3.31,3.38,3.02,3.21,1698394,3.31,3.38,3.02,3.21,1698394,0.0,1.0
2025-04-25,3.29,3.49,3.08,3.09,912812,3.29,3.49,3.08,3.09,912812,0.0,1.0
2025-04-28,2.93,3.1925,2.78,3.13,370250,2.93,3.1925,2.78,3.13,370250,0.0,1.0
2025-04-29,3.05,3.24,2.87,2.87,373481,3.05,3.24,2.87,2.87,373481,0.0,1.0
2025-04-30,3.02,3.14,2.86,2.92,149946,3.02,3.14,2.86,2.92,149946,0.0,1.0
2025-05-01,2.97,3.225,2.92,3.08,112349,2.97,3.225,2.92,3.08,112349,0.0,1.0
2025-05-02,2.57,2.91,2.5,2.83,197552,2.57,2.91,2.5,2.83,197552,0.0,1.0
2025-05-05,2.47,2.53,2.42,2.52,75624,2.47,2.53,2.42,2.52,75624,0.0,1.0
2025-05-06,2.17,2.47,2.11,2.39,168184,2.17,2.47,2.11,2.39,168184,0.0,1.0
2025-05-07,2.05,2.2,2.05,2.1,113140,2.05,2.2,2.05,2.1,113140,0.0,1.0
2025-05-08,2.08,2.14,2.0001,2.03,69153,2.08,2.14,2.0001,2.03,69153,0.0,1.0
2025-05-09,2.17,2.22,2.08,2.12,42476,2.17,2.22,2.08,2.12,42476,0.0,1.0
2025-05-12,2.19,2.34,2.07,2.34,136291,2.19,2.34,2.07,2.34,136291,0.0,1.0
2025-05-13,2.07,2.2296,1.99,2.12,696393,2.07,2.2296,1.99,2.12,696393,0.0,1.0
2025-05-14,2.31,2.4,2.1,2.15,3389445,2.31,2.4,2.1,2.15,3389445,0.0,1.0
2025-05-15,2.14,2.3771,2.13,2.22,238436,2.14,2.3771,2.13,2.22,238436,0.0,1.0
2025-05-16,2.34,2.4,2.11,2.14,203859,2.34,2.4,2.11,2.14,203859,0.0,1.0
2025-05-19,2.55,2.6,2.26,2.26,216845,2.55,2.6,2.26,2.26,216845,0.0,1.0
2025-05-20,2.42,2.6299,2.33,2.57,72349,2.42,2.6299,2.33,2.57,72349,0.0,1.0
2025-05-21,2.235,2.4116,2.1,2.37,164312,2.235,2.4116,2.1,2.37,164312,0.0,1.0
2025-05-22,2.17,2.24,2.0881,2.23,60569,2.17,2.24,2.0881,2.23,60569,0.0,1.0
2025-05-23,2.2,2.22,2.1081,2.17,31862,2.2,2.22,2.1081,2.17,31862,0.0,1.0
2025-05-27,2.38,2.4,2.19,2.19,51526,2.38,2.4,2.19,2.19,51526,0.0,1.0
2025-05-28,2.26,2.37,2.245,2.31,52091,2.26,2.37,2.245,2.31,52091,0.0,1.0
2025-05-29,2.19,2.2701,2.13,2.24,39636,2.19,2.2701,2.13,2.24,39636,0.0,1.0
2025-05-30,2.22,2.28,2.16,2.26,34092,2.22,2.28,2.16,2.26,34092,0.0,1.0
2025-06-02,2.22,2.2899,2.18,2.23,24890,2.22,2.2899,2.18,2.23,24890,0.0,1.0
2025-06-03,2.3,2.3299,2.2,2.2,46132,2.3,2.3299,2.2,2.2,46132,0.0,1.0
2025-06-04,2.38,2.57,2.12,2.18,3313950,2.38,2.57,2.12,2.18,3313950,0.0,1.0
2025-06-05,2.34,2.4673,2.26,2.35,205076,2.34,2.4673,2.26,2.35,205076,0.0,1.0
2025-06-06,2.38,2.5197,2.29,2.35,80843,2.38,2.5197,2.29,2.35,80843,0.0,1.0
2025-06-09,2.33,2.4699,2.26,2.42,79868,2.33,2.4699,2.26,2.42,79868,0.0,1.0
2025-06-10,2.035,2.3174,2.02,2.3,240130,2.035,2.3174,2.02,2.3,240130,0.0,1.0
2025-06-11,2.065,2.15,1.99,2.1,129698,2.065,2.15,1.99,2.1,129698,0.0,1.0
2025-06-12,2.14,2.17,2.04,2.09,53530,2.14,2.17,2.04,2.09,53530,0.0,1.0
2025-06-13,2.07,2.14,2.05,2.06,46754,2.07,2.14,2.05,2.06,46754,0.0,1.0
2025-06-16,2.15,2.15,2.06,2.15,48675,2.15,2.15,2.06,2.15,48675,0.0,1.0
2025-06-17,2.08,2.14,2.05,2.09,14161,2.08,2.14,2.05,2.09,14161,0.0,1.0
2025-06-18,2.13,2.14,2.07,2.1,30388,2.13,2.14,2.07,2.1,30388,0.0,1.0
2025-06-20,2.02,2.1199,2.02,2.07,43338,2.02,2.1199,2.02,2.07,43338,0.0,1.0
2025-06-23,2.13,2.149,2.03,2.03,49180,2.13,2.149,2.03,2.03,49180,0.0,1.0
2025-06-24,2.2,2.3,2.12,2.12,88453,2.2,2.3,2.12,2.12,88453,0.0,1.0
2025-06-25,2.18,2.2,2.15,2.16,16718,2.18,2.2,2.15,2.16,16718,0.0,1.0
2025-06-26,2.22,2.24,2.15,2.18,24908,2.22,2.24,2.15,2.18,24908,0.0,1.0
2025-06-27,2.24,2.28,2.16,2.28,34849,2.24,2.28,2.16,2.28,34849,0.0,1.0
2025-06-30,2.23,2.28,2.2,2.28,20902,2.23,2.28,2.2,2.28,20902,0.0,1.0
2025-07-01,2.24,2.3,2.15,2.25,41241,2.24,2.3,2.15,2.25,41241,0.0,1.0
2025-07-02,2.27,2.34,2.205,2.24,38091,2.27,2.34,2.205,2.24,38091,0.0,1.0
2025-07-03,2.31,2.33,2.25,2.25,9667,2.31,2.33,2.25,2.25,9667,0.0,1.0
2025-07-07,2.31,2.4,2.2201,2.31,129087,2.31,2.4,2.2201,2.31,129087,0.0,1.0
2025-07-08,2.19,2.33,2.09,2.32,125526,2.19,2.33,2.09,2.32,125526,0.0,1.0
2025-07-09,2.24,2.2911,2.19,2.19,47353,2.24,2.2911,2.19,2.19,47353,0.0,1.0
2025-07-10,2.09,2.2499,1.97,2.22,167335,2.09,2.2499,1.97,2.22,167335,0.0,1.0
2025-07-11,2.16,2.4,2.0,2.09,187362,2.16,2.4,2.0,2.09,187362,0.0,1.0
2025-07-14,2.2,2.31,2.13,2.19,216493,2.2,2.31,2.13,2.19,216493,0.0,1.0
2025-07-15,2.11,2.3,2.05,2.3,102168,2.11,2.3,2.05,2.3,102168,0.0,1.0
2025-07-16,2.16,2.18,2.05,2.13,248437,2.16,2.18,2.05,2.13,248437,0.0,1.0
2025-07-17,2.16,2.17,2.11,2.17,54291,2.16,2.17,2.11,2.17,54291,0.0,1.0
2025-07-18,2.13,2.17,2.07,2.15,77074,2.13,2.17,2.07,2.15,77074,0.0,1.0
2025-07-21,2.17,2.1914,2.1,2.17,60245,2.17,2.1914,2.1,2.17,60245,0.0,1.0
2025-07-22,2.2,2.25,2.1,2.16,95588,2.2,2.25,2.1,2.16,95588,0.0,1.0
2025-07-23,2.23,2.27,2.08,2.14,59429,2.23,2.27,2.08,2.14,59429,0.0,1.0
2025-07-24,2.2,2.26,2.19,2.25,23183,2.2,2.26,2.19,2.25,23183,0.0,1.0
2025-07-25,2.24,2.36,2.176603,2.2,101308,2.24,2.36,2.176603,2.2,101308,0.0,1.0
2025-07-28,2.29,2.31,2.215,2.24,57310,2.29,2.31,2.215,2.24,57310,0.0,1.0
2025-07-29,2.2,2.29,2.14,2.29,51692,2.2,2.29,2.14,2.29,51692,0.0,1.0
2025-07-30,2.08,2.187,2.02,2.155,66450,2.08,2.187,2.02,2.155,66450,0.0,1.0
2025-07-31,2.09,2.3699,1.95,2.3,14994679,2.09,2.3699,1.95,2.3,14994679,0.0,1.0
2025-08-01,2.05,2.175,1.9797,2.06,438215,2.05,2.175,1.9797,2.06,438215,0.0,1.0
2025-08-04,2.15,2.19,2.0,2.01,316035,2.15,2.19,2.0,2.01,316035,0.0,1.0
2025-08-05,2.23,2.28,2.06,2.13,230223,2.23,2.28,2.06,2.13,230223,0.0,1.0
2025-08-06,2.12,2.22,2.1,2.22,141249,2.12,2.22,2.1,2.22,141249,0.0,1.0
2025-08-07,2.08,2.16,2.0404,2.1,126991,2.08,2.16,2.0404,2.1,126991,0.0,1.0
2025-08-08,2.18,2.25,2.05,2.1,118055,2.18,2.25,2.05,2.1,118055,0.0,1.0
2025-08-11,2.08,2.1553,2.07,2.14,221174,2.08,2.1553,2.07,2.14,221174,0.0,1.0
2025-08-12,2.09,2.1302,1.99,2.01,197298,2.09,2.1302,1.99,2.01,197298,0.0,1.0
2025-08-13,2.15,2.15,2.09,2.09,212001,2.15,2.15,2.09,2.09,212001,0.0,1.0
2025-08-14,2.06,2.1573,2.06,2.12,99921,2.06,2.1573,2.06,2.12,99921,0.0,1.0
2025-08-15,2.05,2.1108,2.0203,2.1,112418,2.05,2.1108,2.0203,2.1,112418,0.0,1.0
2025-08-18,2.13,2.13,2.04,2.06,60352,2.13,2.13,2.04,2.06,60352,0.0,1.0
2025-08-19,2.03,2.12,2.02,2.1,72168,2.03,2.12,2.02,2.1,72168,0.0,1.0
2025-08-20,2.065,2.08,2.0,2.03,49406,2.065,2.08,2.0,2.03,49406,0.0,1.0
2025-08-21,2.07,2.09,2.0101,2.03,27097,2.07,2.09,2.0101,2.03,27097,0.0,1.0
2025-08-22,2.05,2.115,2.03,2.07,74452,2.05,2.115,2.03,2.07,74452,0.0,1.0
2025-08-25,2.05,2.12,2.05,2.05,67296,2.05,2.12,2.05,2.05,67296,0.0,1.0
2025-08-26,2.06,2.105,2.05,2.07,40395,2.06,2.105,2.05,2.07,40395,0.0,1.0
2025-08-27,2.08,2.125,2.0505,2.06,50795,2.08,2.125,2.0505,2.06,50795,0.0,1.0
2025-08-28,2.1,2.1251,2.05,2.09,50701,2.1,2.1251,2.05,2.09,50701,0.0,1.0
2025-08-29,2.09,2.11,2.04,2.08,25416,2.09,2.11,2.04,2.08,25416,0.0,1.0
2025-09-02,2.08,2.12,2.0301,2.05,44650,2.08,2.12,2.0301,2.05,44650,0.0,1.0
2025-09-03,2.17,2.2,2.08,2.09,73050,2.17,2.2,2.08,2.09,73050,0.0,1.0
2025-09-04,2.15,2.213,2.1,2.2,64617,2.15,2.213,2.1,2.2,64617,0.0,1.0
2025-09-05,2.135,2.18,2.09,2.15,30125,2.135,2.18,2.09,2.15,30125,0.0,1.0
2025-09-08,2.1,2.14,2.02,2.13,115645,2.1,2.14,2.02,2.13,115645,0.0,1.0
2025-09-09,2.12,2.16,2.07,2.12,58901,2.12,2.16,2.07,2.12,58901,0.0,1.0
2025-09-10,2.14,2.19,2.02,2.14,60215,2.14,2.19,2.02,2.14,60215,0.0,1.0
2025-09-11,2.1301,2.175,2.05,2.16,46418,2.1301,2.175,2.05,2.16,46418,0.0,1.0
2025-09-12,2.11,2.1337,2.07,2.12,37956,2.11,2.1337,2.07,2.12,37956,0.0,1.0
2025-09-15,2.07,2.12,2.03,2.12,98108,2.07,2.12,2.03,2.12,98108,0.0,1.0
2025-09-16,2.11,2.14,2.03,2.07,60114,2.11,2.14,2.03,2.07,60114,0.0,1.0
2025-09-17,2.1,2.14,2.07,2.07,41387,2.1,2.14,2.07,2.07,41387,0.0,1.0
2025-09-18,2.1,2.14,2.08,2.11,35511,2.1,2.14,2.08,2.11,35511,0.0,1.0
2025-09-19,2.13,2.14,2.08,2.11,74463,2.13,2.14,2.08,2.11,74463,0.0,1.0
2025-09-22,2.19,2.3,2.1201,2.14,189766,2.19,2.3,2.1201,2.14,189766,0.0,1.0
2025-09-23,2.13,2.29,2.125,2.14,64667,2.13,2.29,2.125,2.14,64667,0.0,1.0
2025-09-24,2.23,2.25,2.11,2.11,49490,2.23,2.25,2.11,2.11,49490,0.0,1.0
2025-09-25,2.26,2.28,2.17,2.26,71830,2.26,2.28,2.17,2.26,71830,0.0,1.0
2025-09-26,2.24,2.3,2.16,2.205,93745,2.24,2.3,2.16,2.205,93745,0.0,1.0
2025-09-29,2.34,2.52,2.24,2.24,448151,2.34,2.52,2.24,2.24,448151,0.0,1.0
2025-09-30,2.37,2.43,2.22,2.37,183108,2.37,2.43,2.22,2.37,183108,0.0,1.0
2025-10-01,2.43,2.47,2.3,2.32,111218,2.43,2.47,2.3,2.32,111218,0.0,1.0
2025-10-02,2.45,2.49,2.38,2.44,107229,2.45,2.49,2.38,2.44,107229,0.0,1.0
2025-10-03,2.54,2.55,2.39,2.39,80616,2.54,2.55,2.39,2.39,80616,0.0,1.0
2025-10-06,2.43,2.64,2.35,2.61,265172,2.43,2.64,2.35,2.61,265172,0.0,1.0
2025-10-07,2.42,2.5,2.36,2.5,64526,2.42,2.5,2.36,2.5,64526,0.0,1.0
2025-10-08,2.46,2.625,2.35,2.48,874319,2.46,2.625,2.35,2.48,874319,0.0,1.0
2025-10-09,2.33,2.58,2.26,2.43,199634,2.33,2.58,2.26,2.43,199634,0.0,1.0
2025-10-10,2.25,2.35,2.24,2.3,104505,2.25,2.35,2.24,2.3,104505,0.0,1.0
2025-10-13,2.32,2.43,2.18,2.25,316938,2.32,2.43,2.18,2.25,316938,0.0,1.0
2025-10-14,2.47,2.5,2.25,2.28,86318,2.47,2.5,2.25,2.28,86318,0.0,1.0
2025-10-15,2.47,2.49,2.39,2.47,68849,2.47,2.49,2.39,2.47,68849,0.0,1.0
2025-10-16,2.57,2.75,2.4782,2.4782,247852,2.57,2.75,2.4782,2.4782,247852,0.0,1.0
2025-10-17,2.38,2.5699,2.34,2.5,71827,2.38,2.5699,2.34,2.5,71827,0.0,1.0
2025-10-20,2.55,2.66,2.3512,2.4,204502,2.55,2.66,2.3512,2.4,204502,0.0,1.0
2025-10-21,2.32,2.565,2.2,2.55,127780,2.32,2.565,2.2,2.55,127780,0.0,1.0
2025-10-22,2.1,2.33,2.04,2.33,150365,2.1,2.33,2.04,2.33,150365,0.0,1.0
2025-10-23,2.11,2.19,2.03,2.19,98662,2.11,2.19,2.03,2.19,98662,0.0,1.0
2025-10-24,2.23,2.24,2.09,2.09,56216,2.23,2.24,2.09,2.09,56216,0.0,1.0
2025-10-27,2.14,2.255,2.11,2.22,44838,2.14,2.255,2.11,2.22,44838,0.0,1.0
2025-10-28,2.11,2.19,2.07,2.13,39612,2.11,2.19,2.07,2.13,39612,0.0,1.0
2025-10-29,2.09,2.23,2.0401,2.19,46581,2.09,2.23,2.0401,2.19,46581,0.0,1.0
2025-10-30,2.16,2.17,2.05,2.09,36306,2.16,2.17,2.05,2.09,36306,0.0,1.0
2025-10-31,2.18,2.18,2.13,2.15,35274,2.18,2.18,2.13,2.15,35274,0.0,1.0
2025-11-03,2.15,2.23,2.0896,2.13,45040,2.15,2.23,2.0896,2.13,45040,0.0,1.0
2025-11-04,2.08,2.14,2.05,2.07,114619,2.08,2.14,2.05,2.07,114619,0.0,1.0
2025-11-05,2.08,2.09,2.03,2.05,16805,2.08,2.09,2.03,2.05,16805,0.0,1.0
2025-11-06,2.07,2.14,2.0401,2.08,36153,2.07,2.14,2.0401,2.08,36153,0.0,1.0
2025-11-07,2.06,2.12,2.04,2.06,52060,2.06,2.12,2.04,2.06,52060,0.0,1.0
2025-11-10,2.03,2.1,2.02,2.06,78493,2.03,2.1,2.02,2.06,78493,0.0,1.0
2025-11-11,2.04,2.1,1.95,2.09,55583,2.04,2.1,1.95,2.09,55583,0.0,1.0
2025-11-12,2.06,2.17,2.03,2.05,87233,2.06,2.17,2.03,2.05,87233,0.0,1.0
2025-11-13,2.07,2.115,2.02,2.0621,31755,2.07,2.115,2.02,2.0621,31755,0.0,1.0
2025-11-14,2.06,2.165,2.03,2.04,65859,2.06,2.165,2.03,2.04,65859,0.0,1.0
2025-11-17,1.96,2.16,1.96,2.01,195334,1.96,2.16,1.96,2.01,195334,0.0,1.0
2025-11-18,1.93,2.04,1.87,2.04,93858,1.93,2.04,1.87,2.04,93858,0.0,1.0
2025-11-19,1.83,1.95,1.78,1.95,99739,1.83,1.95,1.78,1.95,99739,0.0,1.0
2025-11-20,1.61,1.85,1.525,1.8,344268,1.61,1.85,1.525,1.8,344268,0.0,1.0
2025-11-21,1.59,1.66,1.59,1.62,64759,1.59,1.66,1.59,1.62,64759,0.0,1.0
2025-11-24,1.67,1.69,1.53,1.59,57176,1.67,1.69,1.53,1.59,57176,0.0,1.0
2025-11-25,1.7,1.72,1.62,1.62,25699,1.7,1.72,1.62,1.62,25699,0.0,1.0
2025-11-26,1.77,1.8,1.68,1.7,90128,1.77,1.8,1.68,1.7,90128,0.0,1.0