date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-07-19,9.518,9.707,9.5,9.707,60683,11.3878918401531,11.6140224934195,11.3663555874611,11.6140224934195,50718.8514000002,0.0,1.0
2019-07-22,9.2,9.588,9.2,9.54,39867,11.0074180425939,11.4716439339555,11.0074180425939,11.4142139267767,33320.8386000001,0.0,1.0
2019-07-23,9.23,9.331,8.74,9.25,130030,11.0433117970806,11.1641541038526,10.4570471404642,11.0672409667385,108679.074,0.0,1.0
2019-07-24,9.14,9.2,8.952,9.02,62599,10.9356305336205,11.0074180425939,10.710696338837,10.7920555156736,52320.2441999999,0.0,1.0
2019-07-25,9.04,9.14,9.01,9.14,29662,10.8159846853314,10.9356305336205,10.7800909308447,10.9356305336205,24791.4996,0.0,1.0
2019-07-26,8.91,8.944,8.85,8.9,66155,10.6604450825556,10.7011246709739,10.5886575735822,10.6484804977267,55292.3490000002,0.0,1.0
2019-07-29,8.87,8.93,8.85,8.93,22615,10.61258674324,10.6843742522134,10.5886575735822,10.6843742522134,18901.617,0.0,1.0
2019-07-30,8.98,8.997,8.86,8.86,52560,10.744197176358,10.7645369705671,10.6006221584111,10.6006221584111,43929.6479999999,0.0,1.0
2019-07-31,9.05,9.19,8.92,8.92,14046,10.8279492701603,10.995453457765,10.6724096673845,10.6724096673845,11739.6468,0.0,1.0
2019-08-01,9.09,9.12,9.0,9.05,29827,10.875807609476,10.9117013639627,10.7681263460158,10.8279492701603,24929.4065999999,0.0,1.0
2019-08-02,9.15,9.2,9.105,9.105,9209,10.9475951184494,11.0074180425939,10.8937544867193,10.8937544867193,7696.88219999999,0.0,1.0
2019-08-05,9.15,9.23,9.15,9.176,29807,10.9475951184494,11.0433117970806,10.9475951184494,10.9787030390045,24912.6906,0.0,1.0
2019-08-06,9.09,9.15,9.09,9.14,2728,10.875807609476,10.9475951184494,10.875807609476,10.9356305336205,2280.06239999999,0.0,1.0
2019-08-07,9.09,9.15,9.09,9.14,2700,10.875807609476,10.9475951184494,10.875807609476,10.9356305336205,2256.65999999999,0.0,1.0
2019-08-08,8.967,9.0,8.967,8.993,897,10.7286432160804,10.7681263460158,10.7286432160804,10.7597511366356,749.7126,0.0,1.0
2019-08-09,9.04,9.07,9.0,9.0,10153,10.8159846853314,10.8518784398181,10.7681263460158,10.7681263460158,8485.87740000001,0.0,1.0
2019-08-12,9.09,9.1,8.95,9.0,4098,10.875807609476,10.8877721943049,10.7083034218713,10.7681263460158,3425.10839999998,0.0,1.0
2019-08-13,9.05,9.12,9.0,9.0,8812,10.8279492701603,10.9117013639627,10.7681263460158,10.7681263460158,7365.06960000002,0.0,1.0
2019-08-14,9.0,9.034,8.915,9.011,28474,10.7681263460158,10.8088059344341,10.6664273749701,10.7812873893276,23798.5692,0.0,1.0
2019-08-15,8.925,9.0,8.88,8.95,41550,10.678391959799,10.7681263460158,10.6245513280689,10.7083034218713,34727.49,0.0,1.0
2019-08-16,8.93,8.95,8.9055,8.94,16111,10.6843742522134,10.7083034218713,10.6550610193826,10.6963388370424,13465.5738000001,0.0,1.0
2019-08-19,8.91,8.94,8.9,8.92,31558,10.6604450825556,10.6963388370424,10.6484804977267,10.6724096673845,26376.1764000001,0.0,1.0
2019-08-20,8.91,8.94,8.9,8.913,17070,10.6604450825556,10.6963388370424,10.6484804977267,10.6640344580043,14267.106,0.0,1.0
2019-08-21,8.915,8.94,8.88,8.9,16579,10.6664273749701,10.6963388370424,10.6245513280689,10.6484804977267,13856.7282,0.0,1.0
2019-08-22,8.9,8.99,8.9,8.969,2839,10.6484804977267,10.7561617611869,10.6484804977267,10.7310361330462,2372.83620000001,0.0,1.0
2019-08-23,8.93,8.93,8.9,8.903,1212,10.6843742522134,10.6843742522134,10.6484804977267,10.6520698731754,1012.9896,0.0,1.0
2019-08-26,8.99,8.99,8.941,8.941,1488,10.7561617611869,10.7561617611869,10.6975352955252,10.6975352955252,1243.6704,0.0,1.0
2019-08-27,8.98,8.99,8.932,8.932,2339,10.744197176358,10.7561617611869,10.6867671691792,10.6867671691792,1954.9362,0.0,1.0
2019-08-28,8.98,9.0,8.98,9.0,1955,10.744197176358,10.7681263460158,10.744197176358,10.7681263460158,1633.989,0.0,1.0
2019-08-29,8.95,8.99,8.925,8.98,4737,10.7083034218713,10.7561617611869,10.678391959799,10.744197176358,3959.18459999999,0.0,1.0
2019-08-30,8.99,8.99,8.912,8.98,7760,10.7561617611869,10.7561617611869,10.6628379995214,10.744197176358,6485.80799999999,0.0,1.0
2019-09-03,8.98,8.99,8.9,8.99,4126,10.744197176358,10.7561617611869,10.6484804977267,10.7561617611869,3448.51079999999,0.0,1.0
2019-09-04,8.945,8.99,8.9,8.99,6432,10.7023211294568,10.7561617611869,10.6484804977267,10.7561617611869,5375.8656,0.0,1.0
2019-09-05,8.99,8.99,8.9,8.99,7126,10.7561617611869,10.7561617611869,10.6484804977267,10.7561617611869,5955.91079999999,0.0,1.0
2019-09-06,9.05,9.15,8.914,8.99,26238,10.8279492701603,10.9475951184494,10.6652309164872,10.7561617611869,21929.7204000001,0.0,1.0
2019-09-09,9.01,9.22,9.0,9.2,18034,10.7800909308447,11.0313472122517,10.7681263460158,11.0074180425939,15072.8172,0.0,1.0
2019-09-10,9.11,9.22,8.99,9.17,3098,10.8997367791338,11.0313472122517,10.7561617611869,10.9715242881072,2589.30839999999,0.0,1.0
2019-09-11,9.17,9.25,9.0,9.25,10483,10.9715242881072,11.0672409667385,10.7681263460158,11.0672409667385,8761.6914,0.0,1.0
2019-09-12,9.43,9.5,9.14,9.22,7159,11.2826034936588,11.3663555874611,10.9356305336205,11.0313472122517,5983.49219999998,0.0,1.0
2019-09-13,9.46,9.48,9.34,9.48,4857,11.3184972481455,11.3424264178033,11.1749222301986,11.3424264178033,4059.4806,0.0,1.0
2019-09-16,9.25,9.44,9.185,9.44,5870,11.0672409667385,11.2945680784877,10.9894711653506,11.2945680784877,4906.14599999998,0.0,1.0
2019-09-17,9.43,9.5,9.312,9.32,9484,11.2826034936588,11.3663555874611,11.1414213926777,11.1509930605408,7926.72719999998,0.0,1.0
2019-09-18,9.2,9.49,9.18,9.49,6097,11.0074180425939,11.3543910026322,10.9834888729361,11.3543910026322,5095.87260000001,0.0,1.0
2019-09-19,9.03,9.49,9.03,9.49,25129,10.8040201005025,11.3543910026322,10.8040201005025,11.3543910026322,21002.8182,0.0,1.0
2019-09-20,8.83,9.356,8.83,9.32,71638,10.5647284039244,11.1940655659249,10.5647284039244,11.1509930605408,59875.0403999999,0.0,1.0
2019-09-23,8.87,9.15,8.87,8.95,12928,10.61258674324,10.9475951184494,10.61258674324,10.7083034218713,10805.2224,0.0,1.0
2019-09-24,8.92,9.13,8.9,8.99,6920,10.6724096673845,10.9236659487916,10.6484804977267,10.7561617611869,5783.73600000002,0.0,1.0
2019-09-25,9.05,9.27,9.05,9.17,5204,10.8279492701603,11.0911701363963,10.8279492701603,10.9715242881072,4349.50320000001,0.0,1.0
2019-09-26,9.39,9.4,9.08,9.4,1506,11.2347451543431,11.2467097391721,10.863843024647,11.2467097391721,1258.7148,0.0,1.0
2019-09-27,9.1,9.39,9.06,9.39,2193,10.8877721943049,11.2347451543431,10.8399138549892,11.2347451543431,1832.90939999999,0.0,1.0
2019-09-30,9.37,9.39,9.28,9.39,1563,11.2108159846853,11.2347451543431,11.1031347212252,11.2347451543431,1306.3554,0.0,1.0
2019-10-01,9.177,9.37,9.168,9.37,3545,10.9798994974874,11.2108159846853,10.9691313711414,11.2108159846853,2962.91100000001,0.0,1.0
2019-10-02,9.0,9.0,9.0,9.0,413,10.7681263460158,10.7681263460158,10.7681263460158,10.7681263460158,345.1854,0.0,1.0
2019-10-03,9.0,9.0,9.0,9.0,171,10.7681263460158,10.7681263460158,10.7681263460158,10.7681263460158,142.9218,0.0,1.0
2019-10-04,9.3,9.3,9.15,9.15,602,11.127063890883,11.127063890883,10.9475951184494,10.9475951184494,503.151599999999,0.0,1.0
2019-10-07,9.03,9.29,9.03,9.29,428,10.8040201005025,11.1150993060541,10.8040201005025,11.1150993060541,357.7224,0.0,1.0
2019-10-08,9.25,9.3,9.25,9.3,431,11.0672409667385,11.127063890883,11.0672409667385,11.127063890883,360.229799999998,0.0,1.0
2019-10-09,9.25,9.25,9.25,9.25,119,11.0672409667385,11.0672409667385,11.0672409667385,11.0672409667385,99.4601999999996,0.0,1.0
2019-10-10,9.25,9.25,9.25,9.25,111,11.0672409667385,11.0672409667385,11.0672409667385,11.0672409667385,92.7737999999996,0.0,1.0
2019-10-11,9.25,9.25,9.25,9.25,2,11.0672409667385,11.0672409667385,11.0672409667385,11.0672409667385,1.67159999999999,0.0,1.0
2019-10-14,9.25,9.25,9.25,9.25,59,11.0672409667385,11.0672409667385,11.0672409667385,11.0672409667385,49.3121999999998,0.0,1.0
2019-10-15,9.25,9.25,9.25,9.25,6,11.0672409667385,11.0672409667385,11.0672409667385,11.0672409667385,5.01479999999998,0.0,1.0
2019-10-16,9.25,9.25,9.25,9.25,12,11.0672409667385,11.0672409667385,11.0672409667385,11.0672409667385,10.0296,0.0,1.0
2019-10-17,9.15,9.25,9.15,9.195,2954,10.9475951184494,11.0672409667385,10.9475951184494,11.0014357501795,2468.9532,0.0,1.0
2019-10-18,9.105,9.3,9.105,9.3,3576,10.8937544867193,11.127063890883,10.8937544867193,11.127063890883,2988.8208,0.0,1.0
2019-10-21,9.05,9.15,9.01,9.15,13365,10.8279492701603,10.9475951184494,10.7800909308447,10.9475951184494,11170.467,0.0,1.0
2019-10-22,8.986,9.15,8.986,9.15,4199,10.7513759272553,10.9475951184494,10.7513759272553,10.9475951184494,3509.52420000001,0.0,1.0
2019-10-23,9.01,9.28,9.01,9.28,9442,10.7800909308447,11.1031347212252,10.7800909308447,11.1031347212252,7891.6236,0.0,1.0
2019-10-24,9.02,9.23,9.01,9.23,1600,10.7920555156736,11.0433117970806,10.7800909308447,11.0433117970806,1337.28,0.0,1.0
2019-10-25,9.088,9.2,9.08,9.2,4998,10.8734146925102,11.0074180425939,10.863843024647,11.0074180425939,4177.32839999999,0.0,1.0
2019-10-28,9.02,9.2,9.0,9.2,3331,10.7920555156736,11.0074180425939,10.7681263460158,11.0074180425939,2784.0498,0.0,1.0
2019-10-29,9.01,9.2,9.0,9.2,7620,10.7800909308447,11.0074180425939,10.7681263460158,11.0074180425939,6368.796,0.0,1.0
2019-10-30,9.0,9.2,9.0,9.2,2165,10.7681263460158,11.0074180425939,10.7681263460158,11.0074180425939,1809.507,0.0,1.0
2019-10-31,9.15,9.15,9.15,9.15,564,10.9475951184494,10.9475951184494,10.9475951184494,10.9475951184494,471.3912,0.0,1.0
2019-11-01,9.14,9.15,9.14,9.15,1595,10.9356305336205,10.9475951184494,10.9356305336205,10.9475951184494,1333.101,0.0,1.0
2019-11-04,9.01,9.19,9.01,9.19,779,10.7800909308447,10.995453457765,10.7800909308447,10.995453457765,651.0882,0.0,1.0
2019-11-05,9.07,9.17,9.07,9.17,2883,10.8518784398181,10.9715242881072,10.8518784398181,10.9715242881072,2409.61140000001,0.0,1.0
2019-11-06,9.15,9.17,9.024,9.15,12957,10.9475951184494,10.9715242881072,10.7968413496052,10.9475951184494,10829.4606,0.0,1.0
2019-11-07,9.168,9.185,9.15,9.18,4774,10.9691313711414,10.9894711653506,10.9475951184494,10.9834888729361,3990.10920000001,0.0,1.0
2019-11-08,9.17,9.2,9.15,9.2,1848,10.9715242881072,11.0074180425939,10.9475951184494,11.0074180425939,1544.5584,0.0,1.0
2019-11-11,9.16,9.2,9.15,9.2,4138,10.9595597032783,11.0074180425939,10.9475951184494,11.0074180425939,3458.5404,0.0,1.0
2019-11-12,9.18,9.22,9.15,9.22,2412,10.9834888729361,11.0313472122517,10.9475951184494,11.0313472122517,2015.9496,0.0,1.0
2019-11-13,9.2,9.2,9.11,9.11,1144,11.0074180425939,11.0074180425939,10.8997367791338,10.8997367791338,956.155200000002,0.0,1.0
2019-11-14,9.2,9.2,9.068,9.15,1624,11.0074180425939,11.0074180425939,10.8494855228524,10.9475951184494,1357.3392,0.0,1.0
2019-11-15,9.15,9.2,9.15,9.2,2155,10.9475951184494,11.0074180425939,10.9475951184494,11.0074180425939,1801.149,0.0,1.0
2019-11-18,9.15,9.15,9.15,9.15,192,10.9475951184494,10.9475951184494,10.9475951184494,10.9475951184494,160.4736,0.0,1.0
2019-11-19,9.15,9.15,9.15,9.15,121,10.9475951184494,10.9475951184494,10.9475951184494,10.9475951184494,101.1318,0.0,1.0
2019-11-20,9.05,9.19,9.05,9.19,3392,10.8279492701603,10.995453457765,10.8279492701603,10.995453457765,2835.03360000001,0.0,1.0
2019-11-21,9.19,9.202,9.19,9.19,5580,10.995453457765,11.0098109595597,10.995453457765,10.995453457765,4663.76400000001,0.0,1.0
2019-11-22,9.19,9.19,9.19,9.19,225,10.995453457765,10.995453457765,10.995453457765,10.995453457765,188.055,0.0,1.0
2019-11-25,9.19,9.19,9.19,9.19,308,10.995453457765,10.995453457765,10.995453457765,10.995453457765,257.4264,0.0,1.0
2019-11-26,9.11,9.2,9.06,9.2,7691,10.8997367791338,11.0074180425939,10.8399138549892,11.0074180425939,6428.13779999998,0.0,1.0
2019-11-27,9.08,9.2,9.08,9.2,1239,10.863843024647,11.0074180425939,10.863843024647,11.0074180425939,1035.5562,0.0,1.0
2019-11-29,9.08,9.08,9.08,9.08,132,10.863843024647,10.863843024647,10.863843024647,10.863843024647,110.3256,0.0,1.0
2019-12-02,9.15,9.15,9.108,9.15,1688,10.9475951184494,10.9475951184494,10.897343862168,10.9475951184494,1410.8304,0.0,1.0
2019-12-03,9.25,9.25,9.12,9.24,11971,11.0672409667385,11.0672409667385,10.9117013639627,11.0552763819095,10005.3618,0.0,1.0
2019-12-04,9.02,9.34,9.02,9.34,35396,10.7920555156736,11.1749222301986,10.7920555156736,11.1749222301986,29583.9768,0.0,1.0
2019-12-05,9.02,9.02,9.02,9.02,129,10.7920555156736,10.7920555156736,10.7920555156736,10.7920555156736,107.8182,0.0,1.0
2019-12-06,9.1,9.3,9.1,9.1,26331,10.8877721943049,11.127063890883,10.8877721943049,10.8877721943049,22007.4497999999,0.0,1.0
2019-12-09,9.24,9.265,9.11,9.265,2698,11.0552763819095,11.0851878439818,10.8997367791338,11.0851878439818,2254.98840000001,0.0,1.0
2019-12-10,9.28,9.29,9.15,9.2,18582,11.1031347212252,11.1150993060541,10.9475951184494,11.0074180425939,15530.8356,0.0,1.0
2019-12-11,9.35,9.35,9.16,9.16,4013,11.1868868150275,11.1868868150275,10.9595597032783,10.9595597032783,3354.06540000001,0.0,1.0
2019-12-12,9.26,9.32,9.2,9.32,5635,11.0792055515674,11.1509930605408,11.0074180425939,11.1509930605408,4709.73299999998,0.0,1.0
2019-12-13,9.35,9.35,9.2,9.268,12397,11.1868868150275,11.1868868150275,11.0074180425939,11.0887772194305,10361.4126,0.0,1.0
2019-12-16,9.4,9.4,9.27,9.335,10990,11.2467097391721,11.2467097391721,11.0911701363963,11.1689399377842,9185.44199999996,0.0,1.0
2019-12-17,9.44,9.45,9.349,9.349,7775,11.2945680784877,11.3065326633166,11.1856903565446,11.1856903565446,6498.34499999999,0.0,1.0
2019-12-18,9.45,9.45,9.4,9.4,4404,11.3065326633166,11.3065326633166,11.2467097391721,11.2467097391721,3680.86319999999,0.0,1.0
2019-12-19,9.48,9.5,9.4,9.4,7594,11.3424264178033,11.3663555874611,11.2467097391721,11.2467097391721,6347.0652,0.0,1.0
2019-12-20,9.5,9.5,9.46,9.46,4452,11.3663555874611,11.3663555874611,11.3184972481455,11.3184972481455,3720.98160000001,0.0,1.0
2019-12-23,9.5,9.5,9.5,9.5,6,11.3663555874611,11.3663555874611,11.3663555874611,11.3663555874611,5.01480000000001,0.0,1.0
2019-12-24,9.45,9.565,9.45,9.45,6804,11.3065326633166,11.444125388849,11.3065326633166,11.3065326633166,5686.78319999999,0.0,1.0
2019-12-26,9.489,9.49,9.425,9.45,22750,11.3531945441493,11.3543910026322,11.2766212012443,11.3065326633166,19014.45,0.0,1.0
2019-12-27,9.4,9.49,9.4,9.49,19732,11.2467097391721,11.3543910026322,11.2467097391721,11.3543910026322,16492.0055999999,0.0,1.0
2019-12-30,9.4,9.4,9.4,9.4,16,11.2467097391721,11.2467097391721,11.2467097391721,11.2467097391721,13.3727999999999,0.0,1.0
2019-12-31,9.42,9.53,9.4,9.53,6004,11.2706389088299,11.4022493419478,11.2467097391721,11.4022493419478,5018.14319999998,0.0,1.0
2020-01-02,9.498,9.498,9.498,9.498,1928,11.3639626704953,11.3639626704953,11.3639626704953,11.3639626704953,1611.4224,0.0,1.0
2020-01-03,9.45,9.56,9.45,9.56,6158,11.3065326633166,11.4381430964346,11.3065326633166,11.4381430964346,5146.85639999999,0.0,1.0
2020-01-06,9.487,9.487,9.487,9.487,1160,11.3508016271835,11.3508016271835,11.3508016271835,11.3508016271835,969.528000000003,0.0,1.0
2020-01-07,9.487,9.487,9.487,9.487,0,11.3508016271835,11.3508016271835,11.3508016271835,11.3508016271835,0,0.0,1.0
2020-01-08,9.487,9.487,9.487,9.487,657,11.3508016271835,11.3508016271835,11.3508016271835,11.3508016271835,549.120600000002,0.0,1.0
2020-01-09,9.44,9.477,9.44,9.467,3243,11.2945680784877,11.3388370423546,11.2945680784877,11.3268724575257,2710.49939999999,0.0,1.0
2020-01-10,9.44,9.44,9.44,9.44,0,11.2945680784877,11.2945680784877,11.2945680784877,11.2945680784877,0,0.0,1.0
2020-01-13,9.44,9.45,9.44,9.45,975,11.2945680784877,11.3065326633166,11.2945680784877,11.3065326633166,814.904999999998,0.0,1.0
2020-01-14,9.41,9.43,9.41,9.43,1113,11.258674324001,11.2826034936588,11.258674324001,11.2826034936588,930.245399999996,0.0,1.0
2020-01-15,9.41,9.44,9.41,9.44,572,11.258674324001,11.2945680784877,11.258674324001,11.2945680784877,478.077599999998,0.0,1.0
2020-01-16,9.41,9.41,9.41,9.41,0,11.258674324001,11.258674324001,11.258674324001,11.258674324001,0,0.0,1.0
2020-01-17,9.43,9.43,9.43,9.43,200,11.2826034936588,11.2826034936588,11.2826034936588,11.2826034936588,167.16,0.0,1.0
2020-01-21,9.5,9.5,9.49,9.49,1167,11.3663555874611,11.3663555874611,11.3543910026322,11.3543910026322,975.378600000001,0.0,1.0
2020-01-22,9.5,9.5,9.494,9.494,1115,11.3663555874611,11.3663555874611,11.3591768365638,11.3591768365638,931.917000000001,0.0,1.0
2020-01-23,10.37,10.37,9.5,9.5,618,12.407274467576,12.407274467576,11.3663555874611,11.3663555874611,516.524399999999,0.0,1.0
2020-01-24,10.2,10.3,10.2,10.3,310,12.2038765254846,12.3235223737736,12.2038765254846,12.3235223737736,259.097999999999,0.0,1.0
2020-01-27,9.99,10.19,9.99,10.19,253,11.9526202440775,12.1919119406557,11.9526202440775,12.1919119406557,211.457400000001,0.0,1.0
2020-01-28,9.6,9.884,9.6,9.884,4118,11.4860014357502,11.8257956448911,11.4860014357502,11.8257956448911,3441.82439999999,0.0,1.0
2020-01-29,9.6,9.6,9.6,9.6,2,11.4860014357502,11.4860014357502,11.4860014357502,11.4860014357502,1.6716,0.0,1.0
2020-01-30,9.6,9.6,9.6,9.6,20,11.4860014357502,11.4860014357502,11.4860014357502,11.4860014357502,16.716,0.0,1.0
2020-01-31,9.75,9.75,9.74,9.74,1019,11.6654702081838,11.6654702081838,11.6535056233549,11.6535056233549,851.680199999998,0.0,1.0
2020-02-03,9.6,9.75,9.6,9.74,2601,11.4860014357502,11.6654702081838,11.4860014357502,11.6535056233549,2173.9158,0.0,1.0
2020-02-04,9.6,9.6,9.6,9.6,0,11.4860014357502,11.4860014357502,11.4860014357502,11.4860014357502,0,0.0,1.0
2020-02-05,9.6,9.6,9.6,9.6,5,11.4860014357502,11.4860014357502,11.4860014357502,11.4860014357502,4.17899999999999,0.0,1.0
2020-02-06,9.6,9.6,9.6,9.6,0,11.4860014357502,11.4860014357502,11.4860014357502,11.4860014357502,0,0.0,1.0
2020-02-07,9.7,9.7,9.7,9.7,3102,11.6056472840392,11.6056472840392,11.6056472840392,11.6056472840392,2592.65160000001,0.0,1.0
2020-02-10,9.677,9.677,9.677,9.677,804,11.5781287389328,11.5781287389328,11.5781287389328,11.5781287389328,671.983199999998,0.0,1.0
2020-02-11,9.677,9.677,9.677,9.677,1,11.5781287389328,11.5781287389328,11.5781287389328,11.5781287389328,0.835799999999997,0.0,1.0
2020-02-12,9.677,9.677,9.677,9.677,15,11.5781287389328,11.5781287389328,11.5781287389328,11.5781287389328,12.537,0.0,1.0
2020-02-13,9.677,9.677,9.677,9.677,6,11.5781287389328,11.5781287389328,11.5781287389328,11.5781287389328,5.01479999999998,0.0,1.0
2020-02-14,9.677,9.677,9.677,9.677,0,11.5781287389328,11.5781287389328,11.5781287389328,11.5781287389328,0,0.0,1.0
2020-02-18,9.6,9.685,9.6,9.685,3060,11.4860014357502,11.5877004067959,11.4860014357502,11.5877004067959,2557.548,0.0,1.0
2020-02-19,9.6,9.6,9.549,9.549,2659,11.4860014357502,11.4860014357502,11.4249820531228,11.4249820531228,2222.3922,0.0,1.0
2020-02-20,9.755,9.755,9.755,9.755,127,11.6714525005982,11.6714525005982,11.6714525005982,11.6714525005982,106.1466,0.0,1.0
2020-02-21,9.75,9.769,9.725,9.725,7704,11.6654702081838,11.6882029193587,11.6355587461115,11.6355587461115,6439.00319999999,0.0,1.0
2020-02-24,9.8,9.8,9.8,9.8,101,11.7252931323283,11.7252931323283,11.7252931323283,11.7252931323283,84.4158000000001,0.0,1.0
2020-02-25,9.47,9.75,9.47,9.75,4661,11.3304618329744,11.6654702081838,11.3304618329744,11.6654702081838,3895.6638,0.0,1.0
2020-02-26,9.5,9.643,9.5,9.643,10831,11.3663555874611,11.5374491505145,11.3663555874611,11.5374491505145,9052.54980000001,0.0,1.0
2020-02-27,9.35,9.41,9.285,9.41,11199,11.1868868150275,11.258674324001,11.1091170136396,11.258674324001,9360.12420000002,0.0,1.0
2020-02-28,9.26,9.26,9.26,9.26,610,11.0792055515674,11.0792055515674,11.0792055515674,11.0792055515674,509.837999999998,0.0,1.0
2020-03-02,9.26,9.26,9.26,9.26,45,11.0792055515674,11.0792055515674,11.0792055515674,11.0792055515674,37.6109999999999,0.0,1.0
2020-03-03,9.16,9.274,9.16,9.25,9233,10.9595597032783,11.0959559703278,10.9595597032783,11.0672409667385,7716.9414,0.0,1.0
2020-03-04,8.98,9.0,8.98,9.0,630,10.744197176358,10.7681263460158,10.744197176358,10.7681263460158,526.553999999999,0.0,1.0
2020-03-05,8.81,8.84,8.8,8.84,14763,10.5407992342666,10.5766929887533,10.5288346494377,10.5766929887533,12338.9154,0.0,1.0
2020-03-06,8.81,8.998,8.81,8.927,13666,10.5407992342666,10.76573342905,10.5407992342666,10.6807848767648,11422.0428,0.0,1.0
2020-03-09,8.5,8.79,8.5,8.79,7478,10.1698971045705,10.5168700646088,10.1698971045705,10.5168700646088,6250.11239999998,0.0,1.0
2020-03-10,8.35,8.64,8.25,8.64,6089,9.99042833213687,10.3374012921752,9.87078248384781,10.3374012921752,5089.1862,0.0,1.0
2020-03-11,8.29,8.29,8.29,8.29,177,9.91864082316344,9.91864082316344,9.91864082316344,9.91864082316344,147.9366,0.0,1.0
2020-03-12,7.75,8.1,7.75,8.1,12205,9.27255324240249,9.69131371141421,9.27255324240249,9.69131371141421,10200.939,0.0,1.0
2020-03-13,8.0,8.0,7.9,7.9,5897,9.57166786312515,9.57166786312515,9.45202201483609,9.45202201483609,4928.7126,0.0,1.0
2020-03-16,8.0,8.0,8.0,8.0,107,9.57166786312515,9.57166786312515,9.57166786312515,9.57166786312515,89.4306,0.0,1.0
2020-03-17,7.26,7.26,7.26,7.26,331,8.68628858578607,8.68628858578607,8.68628858578607,8.68628858578607,276.6498,0.0,1.0
2020-03-18,7.487,7.487,7.4,7.4,4726,8.95788466140225,8.95788466140225,8.85379277339076,8.85379277339076,3949.9908,0.0,1.0
2020-03-19,6.75,6.75,6.0,6.0,2242,8.07609475951184,8.07609475951184,7.17875089734386,7.17875089734386,1873.8636,0.0,1.0
2020-03-20,6.419,7.021,6.419,7.0,3646,7.68006700167504,8.40033500837521,7.68006700167504,8.37520938023451,3047.3268,0.0,1.0
2020-03-23,5.26,6.21,5.26,6.13,18226,6.29337162000479,7.4300071787509,6.29337162000479,7.33429050011965,15233.2908,0.0,1.0
2020-03-24,5.51,5.536,5.4,5.51,34140,6.59248624072745,6.6235941612826,6.46087580760948,6.59248624072745,28534.212,0.0,1.0
2020-03-25,5.431,5.59,5.4,5.5,36755,6.49796602057909,6.6882029193587,6.46087580760948,6.58052165589854,30719.829,0.0,1.0
2020-03-26,6.7,6.7,5.619,5.688,17268,8.01627183536731,8.01627183536731,6.72290021536253,6.80545585068198,14432.5944,0.0,1.0
2020-03-27,5.95,6.182,5.903,5.944,4320,7.11892797319933,7.39650634122996,7.06269442450347,7.11174922230199,3610.656,0.0,1.0
2020-03-30,5.85,6.0,5.85,6.0,6876,6.99928212491027,7.17875089734386,6.99928212491027,7.17875089734386,5746.9608,0.0,1.0
2020-03-31,6.031,6.031,6.031,6.031,367,7.21584111031347,7.21584111031347,7.21584111031347,7.21584111031347,306.7386,0.0,1.0
2020-04-01,6.0,6.225,6.0,6.05,4107,7.17875089734386,7.44795405599426,7.17875089734386,7.23857382148839,3432.6306,0.0,1.0
2020-04-02,5.92,6.32,5.92,6.0,9133,7.08303421871261,7.56161761186887,7.08303421871261,7.17875089734386,7633.3614,0.0,1.0
2020-04-03,5.81,5.927,5.81,5.901,9789,6.95142378559464,7.09140942809285,6.95142378559464,7.06030150753769,8181.6462,0.0,1.0
2020-04-06,5.85,6.073,5.81,5.89,6684,6.99928212491027,7.26609236659488,6.95142378559464,7.04714046422589,5586.4872,0.0,1.0
2020-04-07,6.133,6.17,6.1,6.1,6993,7.33787987556832,7.38214883943527,7.29839674563293,7.29839674563293,5844.7494,0.0,1.0
2020-04-08,6.181,6.181,6.15,6.15,2000,7.39530988274707,7.39530988274707,7.35821966977746,7.35821966977746,1671.6,0.0,1.0
2020-04-09,6.74,6.91,6.3,6.3,11102,8.06413017468294,8.26752811677435,7.53768844221106,7.53768844221106,9279.0516,0.0,1.0
2020-04-13,6.5,6.5,6.5,6.5,4051,7.77698013878918,7.77698013878918,7.77698013878918,7.77698013878918,3385.8258,0.0,1.0
2020-04-14,6.45,6.45,6.45,6.45,909,7.71715721464465,7.71715721464465,7.71715721464465,7.71715721464465,759.7422,0.0,1.0
2020-04-15,6.25,6.38,6.25,6.38,4117,7.47786551806652,7.63340512084231,7.47786551806652,7.63340512084231,3440.9886,0.0,1.0
2020-04-16,5.99,6.2,5.99,6.03,3633,7.16678631251496,7.41804259392199,7.16678631251496,7.21464465183058,3036.4614,0.0,1.0
2020-04-17,5.977,6.148,5.977,6.148,4779,7.15123235223738,7.35582675281168,7.15123235223738,7.35582675281168,3994.2882,0.0,1.0
2020-04-20,5.98,6.0,5.89,5.89,7070,7.15482172768605,7.17875089734386,7.04714046422589,7.04714046422589,5909.106,0.0,1.0
2020-04-21,5.84,5.92,5.82,5.92,6178,6.98731754008136,7.08303421871261,6.96338837042355,7.08303421871261,5163.5724,0.0,1.0
2020-04-22,5.72,5.87,5.72,5.85,18203,6.84374252213448,7.02321129456808,6.84374252213448,6.99928212491027,15214.0674,0.0,1.0
2020-04-23,5.75,5.85,5.07,5.7,18713,6.8796362766212,6.99928212491027,6.06604450825556,6.81981335247667,15640.3254,0.0,1.0
2020-04-24,5.749,5.75,5.63,5.63,4015,6.87843981813831,6.8796362766212,6.73606125867432,6.73606125867432,3355.737,0.0,1.0
2020-04-27,5.73,5.81,5.58,5.58,3121,6.85570710696339,6.95142378559464,6.67623833452979,6.67623833452979,2608.5318,0.0,1.0
2020-04-28,5.746,5.817,5.72,5.75,9444,6.87485044268964,6.95979899497488,6.84374252213448,6.8796362766212,7893.2952,0.0,1.0
2020-04-29,6.04,6.129,5.72,5.746,10923,7.22660923665949,7.33309404163675,6.84374252213448,6.87485044268964,9129.4434,0.0,1.0
2020-04-30,5.81,6.47,5.79,6.47,2782,6.95142378559464,7.74108638430246,6.92749461593683,7.74108638430246,2325.1956,0.0,1.0
2020-05-01,5.695,5.81,5.65,5.805,5433,6.81383106006222,6.95142378559464,6.75999042833214,6.94544149318019,4540.9014,0.0,1.0
2020-05-04,5.88,6.32,5.61,5.8,23843,7.03517587939699,7.56161761186887,6.71213208901651,6.93945920076573,19927.9794,0.0,1.0
2020-05-05,5.842,5.87,5.69,5.71,3542,6.98971045704714,7.02321129456808,6.80784876764776,6.83177793730558,2960.4036,0.0,1.0
2020-05-06,5.804,5.88,5.595,5.8,14631,6.9442450346973,7.03517587939699,6.69418521177315,6.93945920076573,12228.5898,0.0,1.0
2020-05-07,5.55,5.58,5.55,5.58,3193,6.64034458004307,6.67623833452979,6.64034458004307,6.67623833452979,2668.7094,0.0,1.0
2020-05-08,5.71,5.94,5.55,5.55,27085,6.83177793730558,7.10696338837042,6.64034458004307,6.64034458004307,22637.643,0.0,1.0
2020-05-11,5.61,5.75,5.61,5.75,26907,6.71213208901651,6.8796362766212,6.71213208901651,6.8796362766212,22488.8706,0.0,1.0
2020-05-12,5.6,5.7,5.56,5.7,53769,6.7001675041876,6.81981335247667,6.65230916487198,6.81981335247667,44940.1302,0.0,1.0
2020-05-13,5.6,5.6,5.6,5.6,54,6.7001675041876,6.7001675041876,6.7001675041876,6.7001675041876,45.1332,0.0,1.0
2020-05-14,5.55,5.612,5.52,5.612,992,6.64034458004307,6.71452500598229,6.60445082555635,6.71452500598229,829.1136,0.0,1.0
2020-05-15,5.673,5.77,5.58,5.75,4567,6.78750897343862,6.90356544627901,6.67623833452979,6.8796362766212,3817.0986,0.0,1.0
2020-05-18,5.745,5.78,5.654,5.7,10757,6.87365398420675,6.91553003110792,6.7647762622637,6.81981335247667,8990.7006,0.0,1.0
2020-05-19,5.85,5.85,5.74,5.74,6485,6.99928212491027,6.99928212491027,6.8676716917923,6.8676716917923,5420.163,0.0,1.0
2020-05-20,6.2,6.23,5.985,5.985,10056,7.41804259392199,7.45393634840871,7.1608040201005,7.1608040201005,8404.8048,0.0,1.0
2020-05-21,5.75,6.2,5.75,6.19,4856,6.8796362766212,7.41804259392199,6.8796362766212,7.40607800909309,4058.6448,0.0,1.0
2020-05-22,5.85,6.03,5.85,5.86,6079,6.99928212491027,7.21464465183058,6.99928212491027,7.01124670973917,5080.8282,0.0,1.0
2020-05-26,6.24,6.24,5.94,5.94,5647,7.46590093323762,7.46590093323762,7.10696338837042,7.10696338837042,4719.7626,0.0,1.0
2020-05-27,6.41,6.41,6.146,6.146,5049,7.66929887532903,7.66929887532903,7.3534338358459,7.3534338358459,4219.9542,0.0,1.0
2020-05-28,6.17,6.29,6.17,6.257,3795,7.38214883943527,7.52572385738215,7.38214883943527,7.48624072744676,3171.861,0.0,1.0
2020-05-29,6.49,6.49,6.19,6.19,5261,7.76501555396028,7.76501555396028,7.40607800909309,7.40607800909309,4397.1438,0.0,1.0
2020-06-01,6.406,6.49,6.3,6.3,2717,7.66451304139746,7.76501555396028,7.53768844221106,7.53768844221106,2270.8686,0.0,1.0
2020-06-02,6.406,6.406,6.406,6.406,18,7.66451304139746,7.66451304139746,7.66451304139746,7.66451304139746,15.0444,0.0,1.0
2020-06-03,6.7,6.7,6.43,6.43,4978,8.01627183536731,8.01627183536731,7.69322804498684,7.69322804498684,4160.6124,0.0,1.0
2020-06-04,6.84,6.85,6.59,6.624,10131,8.183776022972,8.19574060780091,7.88466140224934,7.92534099066762,8467.4898,0.0,1.0
2020-06-05,7.12,7.39,6.98,6.98,20117,8.51878439818138,8.84182818856186,8.35128021057669,8.35128021057669,16813.7886,0.0,1.0
2020-06-08,7.35,7.38,7.193,7.292,6653,8.79396984924623,8.82986360373295,8.6061258674324,8.72457525723857,5560.5774,0.0,1.0
2020-06-09,7.295,7.335,7.08,7.25,1378,8.72816463268725,8.77602297200287,8.47092605886576,8.67432400095717,1151.7324,0.0,1.0
2020-06-10,6.943,7.18,6.9,7.125,10922,8.30701124670974,8.59057190715482,8.25556353194544,8.52476669059584,9128.6076,0.0,1.0
2020-06-11,6.68,6.927,6.68,6.927,621,7.9923426657095,8.28786791098349,7.9923426657095,8.28786791098349,519.0318,0.0,1.0
2020-06-12,6.87,6.95,6.66,6.774,6438,8.21966977745872,8.31538645608997,7.96841349605169,8.10480976310122,5380.8804,0.0,1.0
2020-06-15,6.51,6.9,6.51,6.868,1927,7.78894472361809,8.25556353194544,7.78894472361809,8.21727686049294,1610.5866,0.0,1.0
2020-06-16,6.77,7.3,6.62,6.62,12175,8.10002392916966,8.7341469251017,7.92055515673606,7.92055515673606,10175.865,0.0,1.0
2020-06-17,6.79,6.97,6.79,6.97,738,8.12395309882747,8.33931562574779,8.12395309882747,8.33931562574779,616.8204,0.0,1.0
2020-06-18,6.75,6.836,6.75,6.836,3506,8.07609475951184,8.17899018904044,8.07609475951184,8.17899018904044,2930.3148,0.0,1.0
2020-06-19,6.8,6.813,6.645,6.813,4311,8.13591768365638,8.15147164393396,7.95046661880833,8.15147164393396,3603.1338,0.0,1.0
2020-06-22,6.53,6.824,6.53,6.75,4128,7.8128738932759,8.16463268724575,7.8128738932759,8.07609475951184,3450.1824,0.0,1.0
2020-06-23,6.4,6.595,6.4,6.52,15384,7.65733429050012,7.89064369466379,7.65733429050012,7.800909308447,12857.9472,0.0,1.0
2020-06-24,6.15,6.39,6.14,6.39,2077,7.35821966977746,7.64536970567121,7.34625508494855,7.64536970567121,1735.9566,0.0,1.0
2020-06-25,6.22,6.22,6.1,6.118,15133,7.4419717635798,7.4419717635798,7.29839674563293,7.31993299832496,12648.1614,0.0,1.0
2020-06-26,6.39,6.39,6.082,6.21,5099,7.64536970567121,7.64536970567121,7.2768604929409,7.4300071787509,4261.7442,0.0,1.0
2020-06-29,6.11,6.265,6.11,6.2,5235,7.31036133046183,7.49581239530988,7.31036133046183,7.41804259392199,4375.413,0.0,1.0
2020-06-30,6.15,6.21,6.15,6.19,3339,7.35821966977746,7.4300071787509,7.35821966977746,7.40607800909309,2790.7362,0.0,1.0
2020-07-01,6.185,6.185,6.185,6.185,546,7.40009571667863,7.40009571667863,7.40009571667863,7.40009571667863,456.3468,0.0,1.0
2020-07-02,6.229,6.25,6.21,6.21,3278,7.45273988992582,7.47786551806652,7.4300071787509,7.4300071787509,2739.7524,0.0,1.0
2020-07-06,6.25,6.25,6.25,6.25,267,7.47786551806652,7.47786551806652,7.47786551806652,7.47786551806652,223.1586,0.0,1.0
2020-07-07,6.27,6.3,6.25,6.25,624,7.50179468772434,7.53768844221106,7.47786551806652,7.47786551806652,521.5392,0.0,1.0
2020-07-08,6.171,6.171,6.15,6.155,1088,7.38334529791816,7.38334529791816,7.35821966977746,7.36420196219191,909.3504,0.0,1.0
2020-07-09,6.155,6.2,6.11,6.11,12696,7.36420196219191,7.41804259392199,7.31036133046183,7.31036133046183,10611.3168,0.0,1.0
2020-07-10,6.346,6.346,6.15,6.15,10461,7.59272553242403,7.59272553242403,7.35821966977746,7.35821966977746,8743.30379999999,0.0,1.0
2020-07-13,6.255,6.255,6.22,6.255,1153,7.48384781048098,7.48384781048098,7.4419717635798,7.48384781048098,963.677399999999,0.0,1.0
2020-07-14,6.272,6.272,6.272,6.272,501,7.50418760469012,7.50418760469012,7.50418760469012,7.50418760469012,418.7358,0.0,1.0
2020-07-15,6.13,6.256,6.13,6.231,1429,7.33429050011965,7.48504426896387,7.33429050011965,7.4551328068916,1194.3582,0.0,1.0
2020-07-16,6.38,6.38,6.145,6.145,2645,7.63340512084231,7.63340512084231,7.35223737736301,7.35223737736301,2210.691,0.0,1.0
2020-07-17,6.291,6.38,6.209,6.38,2813,7.52692031586504,7.63340512084231,7.42881072026801,7.63340512084231,2351.1054,0.0,1.0
2020-07-20,6.2,6.24,6.119,6.119,3836,7.41804259392199,7.46590093323762,7.32112945680785,7.32112945680785,3206.1288,0.0,1.0
2020-07-21,6.23,6.26,6.23,6.26,1079,7.45393634840871,7.48983010289543,7.45393634840871,7.48983010289543,901.8282,0.0,1.0
2020-07-22,6.21,6.2599,6.21,6.2599,577,7.4300071787509,7.48971045704714,7.4300071787509,7.48971045704714,482.2566,0.0,1.0
2020-07-23,6.21,6.21,6.16,6.16,1176,7.4300071787509,7.4300071787509,7.37018425460637,7.37018425460637,982.9008,0.0,1.0
2020-07-24,6.25,6.25,6.25,6.25,5012,7.47786551806652,7.47786551806652,7.47786551806652,7.47786551806652,4189.0296,0.0,1.0
2020-07-27,6.25,6.265,6.185,6.2017,9804,7.47786551806652,7.49581239530988,7.40009571667863,7.4200765733429,8194.1832,0.0,1.0
2020-07-28,6.2001,6.2337,6.17,6.17,917,7.41816223977028,7.45836324479541,7.38214883943527,7.38214883943527,766.4286,0.0,1.0
2020-07-29,6.2,6.22,6.2,6.22,3547,7.41804259392199,7.4419717635798,7.41804259392199,7.4419717635798,2964.5826,0.0,1.0
2020-07-30,6.25,6.25,6.25,6.25,340,7.47786551806652,7.47786551806652,7.47786551806652,7.47786551806652,284.172,0.0,1.0
2020-07-31,6.2,6.225,6.2,6.225,319,7.41804259392199,7.44795405599426,7.41804259392199,7.44795405599426,266.6202,0.0,1.0
2020-08-03,6.2,6.25,6.2,6.2,12010,7.41804259392199,7.47786551806652,7.41804259392199,7.41804259392199,10037.958,0.0,1.0
2020-08-04,6.2,6.2,6.2,6.2,26,7.41804259392199,7.41804259392199,7.41804259392199,7.41804259392199,21.7308,0.0,1.0
2020-08-05,6.2495,6.25,6.2394,6.25,707,7.47726728882508,7.47786551806652,7.46518305814788,7.47786551806652,590.9106,0.0,1.0
2020-08-06,6.25,6.25,6.25,6.25,228,7.47786551806652,7.47786551806652,7.47786551806652,7.47786551806652,190.5624,0.0,1.0
2020-08-07,6.195,6.21,6.14,6.2,17337,7.41206030150754,7.4300071787509,7.34625508494855,7.41804259392199,14490.2646,0.0,1.0
2020-08-10,6.2997,6.2997,6.15,6.15,757,7.53732950466619,7.53732950466619,7.35821966977746,7.35821966977746,632.7006,0.0,1.0
2020-08-11,6.3,6.35,6.23,6.23,4431,7.53768844221106,7.59751136635559,7.45393634840871,7.45393634840871,3703.4298,0.0,1.0
2020-08-12,6.3,6.3,6.3,6.3,2,7.53768844221106,7.53768844221106,7.53768844221106,7.53768844221106,1.6716,0.0,1.0
2020-08-13,6.25,6.25,6.2107,6.2107,10521,7.47786551806652,7.47786551806652,7.43084469968892,7.43084469968892,8793.4518,0.0,1.0
2020-08-14,6.2401,6.25,6.24,6.25,661,7.46602057908591,7.47786551806652,7.46590093323762,7.47786551806652,552.4638,0.0,1.0
2020-08-17,6.295,6.325,6.175,6.175,9669,7.5317061497966,7.56759990428332,7.38813113184972,7.38813113184972,8081.3502,0.0,1.0
2020-08-18,6.36,6.36,6.36,6.36,341,7.60947595118449,7.60947595118449,7.60947595118449,7.60947595118449,285.0078,0.0,1.0
2020-08-19,6.36,6.36,6.36,6.36,76,7.60947595118449,7.60947595118449,7.60947595118449,7.60947595118449,63.5208,0.0,1.0
2020-08-20,6.315,6.315,6.315,6.315,561,7.55563531945442,7.55563531945442,7.55563531945442,7.55563531945442,468.8838,0.0,1.0
2020-08-21,6.35,6.35,6.35,6.35,1203,7.59751136635559,7.59751136635559,7.59751136635559,7.59751136635559,1005.4674,0.0,1.0
2020-08-24,6.35,6.35,6.35,6.35,46,7.59751136635559,7.59751136635559,7.59751136635559,7.59751136635559,38.4468,0.0,1.0
2020-08-25,6.28,6.28,6.28,6.28,100,7.51375927255324,7.51375927255324,7.51375927255324,7.51375927255324,83.58,0.0,1.0
2020-08-26,6.315,6.33,6.305,6.33,4851,7.55563531945442,7.57358219669777,7.54367073462551,7.57358219669777,4054.4658,0.0,1.0
2020-08-27,6.3057,6.32,6.29,6.29,46701,7.54450825556353,7.56161761186887,7.52572385738215,7.52572385738215,39032.6958,0.0,1.0
2020-08-28,6.3911,6.46,6.3499,6.35,19381,7.64668581000239,7.72912179947356,7.5973917205073,7.59751136635559,16198.6398,0.0,1.0
2020-08-31,6.3453,6.3453,6.3453,6.3453,1126,7.591888011486,7.591888011486,7.591888011486,7.591888011486,941.1108,0.0,1.0
2020-09-01,6.56,6.56,6.29,6.29,2318,7.84876764776262,7.84876764776262,7.52572385738215,7.52572385738215,1937.3844,0.0,1.0
2020-09-02,6.4,6.4,6.35,6.3634,5351,7.65733429050012,7.65733429050012,7.59751136635559,7.61354391002632,4472.3658,0.0,1.0
2020-09-03,6.355,6.4,6.2995,6.3,8215,7.60349365877004,7.65733429050012,7.53709021296961,7.53768844221106,6866.097,0.0,1.0
2020-09-04,6.423,6.51,6.39,6.39,18145,7.6848528356066,7.78894472361809,7.64536970567121,7.64536970567121,15165.591,0.0,1.0
2020-09-08,6.28,6.475,6.28,6.39,18702,7.51375927255324,7.74706867671692,7.51375927255324,7.64536970567121,15631.1316,0.0,1.0
2020-09-09,6.33,6.4,6.23,6.39,6339,7.57358219669777,7.65733429050012,7.45393634840871,7.64536970567121,5298.1362,0.0,1.0
2020-09-10,6.55,6.7699,6.21,6.21,16328,7.83680306293372,8.09990428332137,7.4300071787509,7.4300071787509,13646.9424,0.0,1.0
2020-09-11,6.5,6.685,6.5,6.53,822,7.77698013878918,7.99832495812395,7.77698013878918,7.8128738932759,687.0276,0.0,1.0
2020-09-14,6.66,6.8832,6.66,6.8572,920,7.96841349605169,8.23546302943288,7.96841349605169,8.20435510887772,768.936,0.0,1.0
2020-09-15,6.71,6.98,6.62,6.62,4676,8.02823642019622,8.35128021057669,7.92055515673606,7.92055515673606,3908.2008,0.0,1.0
2020-09-16,6.68,6.901,6.55,6.901,1113,7.9923426657095,8.25675999042833,7.83680306293372,8.25675999042833,930.2454,0.0,1.0
2020-09-17,6.67,6.67,6.67,6.67,269,7.98037808088059,7.98037808088059,7.98037808088059,7.98037808088059,224.8302,0.0,1.0
2020-09-18,7.15,7.15,6.71,6.71,7490,8.5546781526681,8.5546781526681,8.02823642019622,8.02823642019622,6260.142,0.0,1.0
2020-09-21,6.94,6.94,6.7011,6.71,7851,8.30342187126107,8.30342187126107,8.01758793969849,8.02823642019622,6561.8658,0.0,1.0
2020-09-22,6.89,6.89,6.7014,6.72,4633,8.24359894711653,8.24359894711653,8.01794687724336,8.04020100502512,3872.2614,0.0,1.0
2020-09-23,6.759,6.759,6.702,6.72,1718,8.08686288585786,8.08686288585786,8.01866475233309,8.04020100502512,1435.9044,0.0,1.0
2020-09-24,6.7843,6.866,6.7843,6.866,2118,8.11713328547499,8.21488394352716,8.11713328547499,8.21488394352716,1770.2244,0.0,1.0
2020-09-25,7.075,7.48,7.075,7.45,1325,8.4649437664513,8.94950945202202,8.4649437664513,8.9136156975353,1107.435,0.0,1.0
2020-09-28,7.3524,7.3524,7.0,7.112,11944,8.79684134960517,8.79684134960517,8.37520938023451,8.50921273031826,9982.7952,0.0,1.0
2020-09-29,7.3524,7.3524,7.3524,7.3524,41,8.79684134960517,8.79684134960517,8.79684134960517,8.79684134960517,34.2678,0.0,1.0
2020-09-30,7.735,7.735,7.22,7.49,9197,9.25460636515913,9.25460636515913,8.63843024647045,8.96147403685092,7686.8526,0.0,1.0
2020-10-01,7.61,7.61,7.61,7.61,109,9.1050490547978,9.1050490547978,9.1050490547978,9.1050490547978,91.1022,0.0,1.0
2020-10-02,7.61,7.61,7.61,7.61,66,9.1050490547978,9.1050490547978,9.1050490547978,9.1050490547978,55.1628,0.0,1.0
2020-10-05,8.45,8.45,7.9506,7.9506,500,10.1100741804259,10.1100741804259,9.51256281407035,9.51256281407035,417.900000000002,0.0,1.0
2020-10-06,7.88,8.18,7.88,8.18,1225,9.42809284517827,9.78703039004547,9.42809284517827,9.78703039004547,1023.855,0.0,1.0
2020-10-07,7.88,7.88,7.88,7.88,90,9.42809284517827,9.42809284517827,9.42809284517827,9.42809284517827,75.222,0.0,1.0
2020-10-08,7.88,7.88,7.88,7.88,2058,9.42809284517827,9.42809284517827,9.42809284517827,9.42809284517827,1720.0764,0.0,1.0
2020-10-09,8.2099,8.2099,7.9184,7.9184,607,9.8228044986839,9.8228044986839,9.47403685092127,9.47403685092127,507.3306,0.0,1.0
2020-10-12,8.15,8.28,8.11,8.25,2576,9.75113663555875,9.90667623833453,9.70327829624312,9.87078248384781,2153.0208,0.0,1.0
2020-10-13,8.15,8.15,8.15,8.15,8,9.75113663555875,9.75113663555875,9.75113663555875,9.75113663555875,6.6864,0.0,1.0
2020-10-14,8.1381,8.1381,8.1381,8.1381,104,9.73689877961235,9.73689877961235,9.73689877961235,9.73689877961235,86.9232,0.0,1.0
2020-10-15,8.1381,8.1381,8.1381,8.1381,0,9.73689877961235,9.73689877961235,9.73689877961235,9.73689877961235,0,0.0,1.0
2020-10-16,8.1381,8.1381,8.1381,8.1381,3,9.73689877961235,9.73689877961235,9.73689877961235,9.73689877961235,2.5074,0.0,1.0
2020-10-19,8.04,8.04,8.04,8.04,146,9.61952620244077,9.61952620244077,9.61952620244077,9.61952620244077,122.0268,0.0,1.0
2020-10-20,8.0436,8.0436,8.0,8.0,927,9.62383345297918,9.62383345297918,9.57166786312515,9.57166786312515,774.7866,0.0,1.0
2020-10-21,8.0,8.0,7.7762,7.7762,4449,9.57166786312515,9.57166786312515,9.30390045465422,9.30390045465422,3718.4742,0.0,1.0
2020-10-22,7.83,8.01,7.83,8.01,968,9.36826992103374,9.58363244795406,9.36826992103374,9.58363244795406,809.0544,0.0,1.0
2020-10-23,8.2301,8.2301,8.2301,8.2301,1054,9.84697296003829,9.84697296003829,9.84697296003829,9.84697296003829,880.9332,0.0,1.0
2020-10-26,8.1,8.24,8.1,8.24,3882,9.69131371141421,9.8588178990189,9.69131371141421,9.8588178990189,3244.5756,0.0,1.0
2020-10-27,7.82,7.84,7.82,7.84,208,9.35630533620483,9.38023450586265,9.35630533620483,9.38023450586265,173.8464,0.0,1.0
2020-10-28,8.0282,8.0282,7.81,7.81,229,9.60540799234267,9.60540799234267,9.34434075137593,9.34434075137593,191.3982,0.0,1.0
2020-10-29,8.0282,8.0282,8.0282,8.0282,6,9.60540799234267,9.60540799234267,9.60540799234267,9.60540799234267,5.0148,0.0,1.0
2020-10-30,8.0282,8.0282,8.0282,8.0282,35,9.60540799234267,9.60540799234267,9.60540799234267,9.60540799234267,29.253,0.0,1.0
2020-11-02,8.02,8.02,8.02,8.02,102,9.59559703278296,9.59559703278296,9.59559703278296,9.59559703278296,85.2516,0.0,1.0
2020-11-03,8.0709,8.2,8.0709,8.2,756,9.6564967695621,9.81095955970328,9.6564967695621,9.81095955970328,631.8648,0.0,1.0
2020-11-04,8.0709,8.0709,8.0709,8.0709,94,9.6564967695621,9.6564967695621,9.6564967695621,9.6564967695621,78.5652,0.0,1.0
2020-11-05,8.14,8.14,8.14,8.14,163,9.73917205072984,9.73917205072984,9.73917205072984,9.73917205072984,136.2354,0.0,1.0
2020-11-06,8.14,8.14,8.14,8.14,30,9.73917205072984,9.73917205072984,9.73917205072984,9.73917205072984,25.074,0.0,1.0
2020-11-09,8.0799,8.25,8.07,8.25,1132,9.66726489590811,9.87078248384781,9.6554199569275,9.87078248384781,946.1256,0.0,1.0
2020-11-10,8.12,8.25,8.12,8.24,6308,9.71524288107203,9.87078248384781,9.71524288107203,9.8588178990189,5272.2264,0.0,1.0
2020-11-11,8.08,8.33,8.08,8.24,7950,9.6673845417564,9.96649916247906,9.6673845417564,9.8588178990189,6644.61,0.0,1.0
2020-11-12,8.17,8.41,8.17,8.35,3610,9.77506580521656,10.0622158411103,9.77506580521656,9.99042833213687,3017.238,0.0,1.0
2020-11-13,8.27,8.57,8.26,8.45,4887,9.89471165350562,10.2536491983728,9.88274706867672,10.1100741804259,4084.5546,0.0,1.0
2020-11-16,8.9575,8.9575,8.6531,8.6531,8474,10.7172768604929,10.7172768604929,10.353074898301,10.353074898301,7082.56920000003,0.0,1.0
2020-11-17,8.46,8.76,8.33,8.4,4529,10.1220387652548,10.480976310122,9.96649916247906,10.0502512562814,3785.33820000002,0.0,1.0
2020-11-18,8.8101,8.97,8.78,8.78,4580,10.5409188801149,10.7322325915291,10.5049054797799,10.5049054797799,3827.96399999999,0.0,1.0
2020-11-19,8.52,9.0,8.464,8.464,6649,10.1938262742283,10.7681263460158,10.1268245991864,10.1268245991864,5557.23419999999,0.0,1.0
2020-11-20,8.6,8.6,8.52,8.52,2144,10.2895429528595,10.2895429528595,10.1938262742283,10.1938262742283,1791.95520000001,0.0,1.0
2020-11-23,8.9901,8.9901,8.75,8.9899,2293,10.7562814070352,10.7562814070352,10.4690117252931,10.7560421153386,1916.4894,0.0,1.0
2020-11-24,9.11,9.1525,8.99,8.99,8399,10.8997367791338,10.9505862646566,10.7561617611869,10.7561617611869,7019.88419999998,0.0,1.0
2020-11-25,9.11,9.11,9.0,9.0,5233,10.8997367791338,10.8997367791338,10.7681263460158,10.7681263460158,4373.74139999999,0.0,1.0
2020-11-27,9.3499,9.3499,9.15,9.16,1572,11.1867671691792,11.1867671691792,10.9475951184494,10.9595597032783,1313.8776,0.0,1.0
2020-11-30,9.26,9.35,9.1449,9.17,8186,11.0792055515674,11.1868868150275,10.9414931801866,10.9715242881072,6841.85879999998,0.0,1.0
2020-12-01,9.26,9.26,9.26,9.26,265,11.0792055515674,11.0792055515674,11.0792055515674,11.0792055515674,221.486999999999,0.0,1.0
2020-12-02,9.25,9.35,9.25,9.35,1139,11.0672409667385,11.1868868150275,11.0672409667385,11.1868868150275,951.976199999996,0.0,1.0
2020-12-03,9.25,9.25,9.25,9.25,12717,11.0672409667385,11.0672409667385,11.0672409667385,11.0672409667385,10628.8686,0.0,1.0
2020-12-04,9.1631,9.1631,9.1631,9.1631,144,10.9632687245753,10.9632687245753,10.9632687245753,10.9632687245753,120.3552,0.0,1.0
2020-12-07,9.24,9.26,9.24,9.25,4312,11.0552763819095,11.0792055515674,11.0552763819095,11.0672409667385,3603.96960000002,0.0,1.0
2020-12-08,9.24,9.25,9.0,9.15,1904,11.0552763819095,11.0672409667385,10.7681263460158,10.9475951184494,1591.36320000001,0.0,1.0
2020-12-09,9.05,9.3,9.05,9.3,3549,10.8279492701603,11.127063890883,10.8279492701603,11.127063890883,2966.25420000001,0.0,1.0
2020-12-10,9.0,9.273,8.98,9.03,6459,10.7681263460158,11.0947595118449,10.744197176358,10.8040201005025,5398.4322,0.0,1.0
2020-12-11,9.12,9.25,9.04,9.15,7869,10.9117013639627,11.0672409667385,10.8159846853314,10.9475951184494,6576.91019999998,0.0,1.0
2020-12-14,9.2154,9.2154,8.95,9.03,9157,11.0258435032304,11.0258435032304,10.7083034218713,10.8040201005025,7653.42060000003,0.0,1.0
2020-12-15,9.14,9.26,9.14,9.22,2663,10.9356305336205,11.0792055515674,10.9356305336205,11.0313472122517,2225.7354,0.0,1.0
2020-12-16,9.05,9.28,9.05,9.28,4263,10.8279492701603,11.1031347212252,10.8279492701603,11.1031347212252,3563.01540000001,0.0,1.0
2020-12-17,9.15,9.23,8.95,9.23,3627,10.9475951184494,11.0433117970806,10.7083034218713,11.0433117970806,3031.4466,0.0,1.0
2020-12-18,8.96,9.2,8.96,9.2,6774,10.7202680067002,11.0074180425939,10.7202680067002,11.0074180425939,5661.70919999998,0.0,1.0
2020-12-21,9.02,9.115,8.97,9.115,3108,10.7920555156736,10.9057190715482,10.7322325915291,10.9057190715482,2597.6664,0.0,1.0
2020-12-22,9.0,9.01,9.0,9.01,4170,10.7681263460158,10.7800909308447,10.7681263460158,10.7800909308447,3485.286,0.0,1.0
2020-12-23,8.95,9.0,8.95,9.0,806,10.7083034218713,10.7681263460158,10.7083034218713,10.7681263460158,673.654799999998,0.0,1.0
2020-12-24,8.95,8.95,8.95,8.95,2138,10.7083034218713,10.7083034218713,10.7083034218713,10.7083034218713,1786.94039999999,0.0,1.0
2020-12-28,8.96,9.005,8.96,8.98,9326,10.7202680067002,10.7741086384302,10.7202680067002,10.744197176358,7794.67079999998,0.0,1.0
2020-12-29,9.0,9.0,8.91,8.91,2253,10.7681263460158,10.7681263460158,10.6604450825556,10.6604450825556,1883.0574,0.0,1.0
2020-12-30,8.9473,8.9473,8.9473,8.9473,130,10.7050729839675,10.7050729839675,10.7050729839675,10.7050729839675,108.654,0.0,1.0
2020-12-31,8.8796,9.0,8.84,8.86,4442,10.6240727446758,10.7681263460158,10.5766929887533,10.6006221584111,3712.62359999999,0.0,1.0
2021-01-04,8.7,8.86,8.7,8.86,2073,10.4091888011486,10.6006221584111,10.4091888011486,10.6006221584111,1732.6134,0.0,1.0
2021-01-05,8.7,8.7,8.7,8.7,46,10.4091888011486,10.4091888011486,10.4091888011486,10.4091888011486,38.4468,0.0,1.0
2021-01-06,9.03,9.21,8.845,8.845,6143,10.8040201005025,11.0193826274228,10.5826752811677,10.5826752811677,5134.31940000001,0.0,1.0
2021-01-07,9.0,9.01,8.97,9.01,1206,10.7681263460158,10.7800909308447,10.7322325915291,10.7800909308447,1007.9748,0.0,1.0
2021-01-08,8.96,9.0,8.94,9.0,3099,10.7202680067002,10.7681263460158,10.6963388370424,10.7681263460158,2590.14419999999,0.0,1.0
2021-01-11,8.98,8.98,8.98,8.98,318,10.744197176358,10.744197176358,10.744197176358,10.744197176358,265.7844,0.0,1.0
2021-01-12,9.01,9.25,9.01,9.23,3401,10.7800909308447,11.0672409667385,10.7800909308447,11.0433117970806,2842.5558,0.0,1.0
2021-01-13,8.9,9.05,8.84,9.05,6307,10.6484804977267,10.8279492701603,10.5766929887533,10.8279492701603,5271.39060000001,0.0,1.0
2021-01-14,9.0,9.0,8.87,8.87,8821,10.7681263460158,10.7681263460158,10.61258674324,10.61258674324,7372.5918,0.0,1.0
2021-01-15,9.0,9.0,9.0,9.0,111,10.7681263460158,10.7681263460158,10.7681263460158,10.7681263460158,92.7738,0.0,1.0
2021-01-19,9.035,9.035,9.035,9.035,465,10.810002392917,10.810002392917,10.810002392917,10.810002392917,388.646999999999,0.0,1.0
2021-01-20,8.92,8.92,8.92,8.92,237,10.6724096673845,10.6724096673845,10.6724096673845,10.6724096673845,198.084600000001,0.0,1.0
2021-01-21,8.9369,8.9369,8.9369,8.9369,216,10.6926298157454,10.6926298157454,10.6926298157454,10.6926298157454,180.5328,0.0,1.0
2021-01-22,9.0,9.0,8.85,8.85,5786,10.7681263460158,10.7681263460158,10.5886575735822,10.5886575735822,4835.9388,0.0,1.0
2021-01-25,8.9146,8.9146,8.8875,8.8875,1474,10.6659487915769,10.6659487915769,10.6335247666906,10.6335247666906,1231.9692,0.0,1.0
2021-01-26,8.9146,8.9146,8.9146,8.9146,65,10.6659487915769,10.6659487915769,10.6659487915769,10.6659487915769,54.3270000000002,0.0,1.0
2021-01-27,8.9146,8.9146,8.9146,8.9146,82,10.6659487915769,10.6659487915769,10.6659487915769,10.6659487915769,68.5356000000002,0.0,1.0
2021-01-28,8.84,8.9,8.84,8.9,1723,10.5766929887533,10.6484804977267,10.5766929887533,10.6484804977267,1440.0834,0.0,1.0
2021-01-29,8.67,8.99,8.67,8.99,2794,10.3732950466619,10.7561617611869,10.3732950466619,10.7561617611869,2335.2252,0.0,1.0
2021-02-01,8.84,8.97,8.83,8.83,2160,10.5766929887533,10.7322325915291,10.5647284039244,10.5647284039244,1805.328,0.0,1.0
2021-02-02,8.85,8.876,8.85,8.85,1305,10.5886575735822,10.6197654941374,10.5886575735822,10.5886575735822,1090.719,0.0,1.0
2021-02-03,8.85,8.85,8.85,8.85,11,10.5886575735822,10.5886575735822,10.5886575735822,10.5886575735822,9.1938,0.0,1.0
2021-02-04,8.75,8.75,8.75,8.75,676,10.4690117252931,10.4690117252931,10.4690117252931,10.4690117252931,565.000800000002,0.0,1.0
2021-02-05,8.73,8.8,8.73,8.8,1810,10.4450825556353,10.5288346494377,10.4450825556353,10.5288346494377,1512.798,0.0,1.0
2021-02-08,9.04,9.04,8.95,8.96,13712,10.8159846853314,10.8159846853314,10.7083034218713,10.7202680067002,11460.4896,0.0,1.0
2021-02-09,9.05,9.05,9.05,9.05,496,10.8279492701603,10.8279492701603,10.8279492701603,10.8279492701603,414.556800000001,0.0,1.0
2021-02-10,8.975,8.975,8.89,8.89,823,10.7382148839435,10.7382148839435,10.6365159128978,10.6365159128978,687.863400000002,0.0,1.0
2021-02-11,8.95,9.0,8.95,8.95,5009,10.7083034218713,10.7681263460158,10.7083034218713,10.7083034218713,4186.52219999998,0.0,1.0
2021-02-12,8.96,9.1,8.94,8.95,11372,10.7202680067002,10.8877721943049,10.6963388370424,10.7083034218713,9504.71759999997,0.0,1.0
2021-02-16,9.13,9.13,9.0,9.0,1602,10.9236659487916,10.9236659487916,10.7681263460158,10.7681263460158,1338.9516,0.0,1.0
2021-02-17,9.15,9.15,9.15,9.15,405,10.9475951184494,10.9475951184494,10.9475951184494,10.9475951184494,338.499,0.0,1.0
2021-02-18,9.05,9.1,9.05,9.1,909,10.8279492701603,10.8877721943049,10.8279492701603,10.8877721943049,759.742200000002,0.0,1.0
2021-02-19,9.24,9.24,9.04,9.04,4603,11.0552763819095,11.0552763819095,10.8159846853314,10.8159846853314,3847.18740000002,0.0,1.0
2021-02-22,9.085,9.085,9.085,9.085,150,10.8698253170615,10.8698253170615,10.8698253170615,10.8698253170615,125.37,0.0,1.0
2021-02-23,9.2,9.2,9.1854,9.1854,912,11.0074180425939,11.0074180425939,10.9899497487437,10.9899497487437,762.249600000001,0.0,1.0
2021-02-24,9.2,9.2,9.2,9.2,92,11.0074180425939,11.0074180425939,11.0074180425939,11.0074180425939,76.8936000000001,0.0,1.0
2021-02-25,9.2,9.2,9.2,9.2,173,11.0074180425939,11.0074180425939,11.0074180425939,11.0074180425939,144.5934,0.0,1.0
2021-02-26,9.2,9.2,9.2,9.2,99,11.0074180425939,11.0074180425939,11.0074180425939,11.0074180425939,82.7442000000002,0.0,1.0
2021-03-01,9.2,9.2,9.2,9.2,124,11.0074180425939,11.0074180425939,11.0074180425939,11.0074180425939,103.6392,0.0,1.0
2021-03-02,9.2121,9.2121,9.2121,9.2121,458,11.0218951902369,11.0218951902369,11.0218951902369,11.0218951902369,382.7964,0.0,1.0
2021-03-03,9.2999,9.3,9.115,9.115,7390,11.1269442450347,11.127063890883,10.9057190715482,10.9057190715482,6176.562,0.0,1.0
2021-03-04,9.25,9.3,9.225,9.25,1784,11.0672409667385,11.127063890883,11.0373295046662,11.0672409667385,1491.06719999999,0.0,1.0
2021-03-05,9.7,9.7,9.3965,9.4,23432,11.6056472840392,11.6056472840392,11.2425221344819,11.2467097391721,19584.4656000001,0.0,1.0
2021-03-08,9.79,9.81,9.65,9.6543,6937,11.7133285474994,11.7372577171572,11.5458243598947,11.5509691313711,5797.9446,0.0,1.0
2021-03-09,9.9,9.935,9.35,9.75,9710,11.8449389806174,11.8868150275185,11.1868868150275,11.6654702081838,8115.61799999998,0.0,1.0
2021-03-10,9.91,9.96,9.7696,9.91,13370,11.8569035654463,11.9167264895908,11.6889207944484,11.8569035654463,11174.646,0.0,1.0
2021-03-11,9.9,9.96,9.9,9.95,15625,11.8449389806174,11.9167264895908,11.8449389806174,11.9047619047619,13059.375,0.0,1.0
2021-03-12,9.89,9.91,9.8,9.8,11765,11.8329743957885,11.8569035654463,11.7252931323283,11.7252931323283,9833.18699999997,0.0,1.0
2021-03-15,9.895,9.96,9.34,9.34,5880,11.8389566882029,11.9167264895908,11.1749222301986,11.1749222301986,4914.50400000001,0.0,1.0
2021-03-16,9.905,9.905,9.86,9.885,2021,11.8509212730318,11.8509212730318,11.7970806413017,11.826992103374,1689.1518,0.0,1.0
2021-03-17,9.76,9.99,9.76,9.92,4308,11.6774347930127,11.9526202440775,11.6774347930127,11.8688681502752,3600.62639999999,0.0,1.0
2021-03-18,9.95,9.975,9.92,9.92,3311,11.9047619047619,11.9346733668342,11.8688681502752,11.8688681502752,2767.3338,0.0,1.0
2021-03-19,10.0,10.0,9.95,9.99,16385,11.9645848289064,11.9645848289064,11.9047619047619,11.9526202440775,13694.583,0.0,1.0
2021-03-22,9.92,9.92,9.92,9.92,522,11.8688681502752,11.8688681502752,11.8688681502752,11.8688681502752,436.287599999999,0.0,1.0
2021-03-23,9.8799,9.88,9.65,9.88,2276,11.8208901651113,11.8210098109596,11.5458243598947,11.8210098109596,1902.2808,0.0,1.0
2021-03-24,9.85,9.85,9.84,9.84,638,11.7851160564728,11.7851160564728,11.7731514716439,11.7731514716439,533.240400000002,0.0,1.0
2021-03-25,9.88,9.88,9.8501,9.8516,3456,11.8210098109596,11.8210098109596,11.7852357023211,11.7870303900455,2888.52479999999,0.0,1.0
2021-03-26,9.89,9.9085,9.85,9.89,4891,11.8329743957885,11.8551088777219,11.7851160564728,11.8329743957885,4087.89779999999,0.0,1.0
2021-03-29,9.89,9.92,9.87,9.92,2665,11.8329743957885,11.8688681502752,11.8090452261307,11.8688681502752,2227.40699999999,0.0,1.0
2021-03-30,9.9679,10.0,9.89,9.89,2673,11.9261785116056,11.9645848289064,11.8329743957885,11.8329743957885,2234.09340000001,0.0,1.0
2021-03-31,9.95,9.95,9.93,9.93,366,11.9047619047619,11.9047619047619,11.8808327351041,11.8808327351041,305.9028,0.0,1.0
2021-04-01,9.4,9.836,9.4,9.5701,1543,11.2467097391721,11.7683656377124,11.2467097391721,11.4502273271117,1289.63939999999,0.0,1.0
2021-04-05,9.8891,9.9424,9.5901,9.9424,3790,11.8318975831539,11.8956688202919,11.4741564967696,11.8956688202919,3167.68199999999,0.0,1.0
2021-04-06,9.8891,9.8891,9.8891,9.8891,43,11.8318975831539,11.8318975831539,11.8318975831539,11.8318975831539,35.9393999999999,0.0,1.0
2021-04-07,9.8891,9.8891,9.8891,9.8891,13,11.8318975831539,11.8318975831539,11.8318975831539,11.8318975831539,10.8654,0.0,1.0
2021-04-08,9.8891,9.8891,9.8891,9.8891,15,11.8318975831539,11.8318975831539,11.8318975831539,11.8318975831539,12.537,0.0,1.0
2021-04-09,9.92,9.92,9.92,9.92,603,11.8688681502752,11.8688681502752,11.8688681502752,11.8688681502752,503.987399999999,0.0,1.0
2021-04-12,9.5,9.95,9.5,9.95,1452,11.3663555874611,11.9047619047619,11.3663555874611,11.9047619047619,1213.5816,0.0,1.0
2021-04-13,9.01,9.9,9.01,9.53,896,10.7800909308447,11.8449389806174,10.7800909308447,11.4022493419478,748.8768,0.0,1.0
2021-04-14,9.835,9.8778,9.6673,9.6673,4966,11.7671691792295,11.8183776022972,11.5665230916487,11.5665230916487,4150.58279999999,0.0,1.0
2021-04-15,9.3441,9.72,9.3113,9.72,6328,11.1798277099785,11.6295764536971,11.1405838717397,11.6295764536971,5288.94239999998,0.0,1.0
2021-04-16,9.8038,9.87,9.35,9.52,2455,11.7298396745633,11.8090452261307,11.1868868150275,11.3902847571189,2051.889,0.0,1.0
2021-04-19,9.69,9.91,9.3506,9.91,2160,11.5936826992103,11.8569035654463,11.1876046901173,11.8569035654463,1805.32800000001,0.0,1.0
2021-04-20,9.69,9.69,9.55,9.68,2468,11.5936826992103,11.5936826992103,11.4261785116056,11.5817181143814,2062.75440000001,0.0,1.0
2021-04-21,9.67,9.7698,9.6432,9.6432,494,11.5697535295525,11.689160086145,11.5376884422111,11.5376884422111,412.885200000001,0.0,1.0
2021-04-22,9.91,9.91,9.7,9.7,2236,11.8569035654463,11.8569035654463,11.6056472840392,11.6056472840392,1868.8488,0.0,1.0
2021-04-23,9.9,9.91,9.86,9.91,761,11.8449389806174,11.8569035654463,11.7970806413017,11.8569035654463,636.043799999999,0.0,1.0
2021-04-26,9.9,9.9,9.9,9.9,73,11.8449389806174,11.8449389806174,11.8449389806174,11.8449389806174,61.0133999999999,0.0,1.0
2021-04-27,9.9,9.9,9.9,9.9,12,11.8449389806174,11.8449389806174,11.8449389806174,11.8449389806174,10.0296,0.0,1.0
2021-04-28,9.75,9.75,9.565,9.565,1114,11.6654702081838,11.6654702081838,11.444125388849,11.444125388849,931.081199999998,0.0,1.0
2021-04-29,9.38,9.38,9.38,9.38,123,11.2227805695142,11.2227805695142,11.2227805695142,11.2227805695142,102.8034,0.0,1.0
2021-04-30,9.65,9.7,9.5809,9.5809,2452,11.5458243598947,11.6056472840392,11.463149078727,11.463149078727,2049.3816,0.0,1.0
2021-05-03,9.7,9.7,9.39,9.39,3561,11.6056472840392,11.6056472840392,11.2347451543431,11.2347451543431,2976.28380000001,0.0,1.0
2021-05-04,9.5722,9.5722,9.5722,9.5722,144,11.4527398899258,11.4527398899258,11.4527398899258,11.4527398899258,120.3552,0.0,1.0
2021-05-05,9.5722,9.5722,9.5722,9.5722,30,11.4527398899258,11.4527398899258,11.4527398899258,11.4527398899258,25.074,0.0,1.0
2021-05-06,9.475,9.475,9.44,9.44,724,11.3364441253888,11.3364441253888,11.2945680784877,11.2945680784877,605.119200000003,0.0,1.0
2021-05-07,9.55,9.55,9.55,9.55,437,11.4261785116056,11.4261785116056,11.4261785116056,11.4261785116056,365.244600000002,0.0,1.0
2021-05-10,9.55,9.55,9.55,9.55,19,11.4261785116056,11.4261785116056,11.4261785116056,11.4261785116056,15.8802000000001,0.0,1.0
2021-05-11,9.4118,9.4118,9.4118,9.4118,803,11.2608279492702,11.2608279492702,11.2608279492702,11.2608279492702,671.147399999998,0.0,1.0
2021-05-12,9.4118,9.4118,9.4118,9.4118,29,11.2608279492702,11.2608279492702,11.2608279492702,11.2608279492702,24.2381999999999,0.0,1.0
2021-05-13,9.41,9.41,9.41,9.41,1601,11.258674324001,11.258674324001,11.258674324001,11.258674324001,1338.1158,0.0,1.0
2021-05-14,9.7278,9.7278,9.45,9.5003,4492,11.6389088298636,11.6389088298636,11.3065326633166,11.366714525006,3754.4136,0.0,1.0
2021-05-17,9.83,9.87,9.83,9.83,2014,11.761186886815,11.8090452261307,11.761186886815,11.761186886815,1683.3012,0.0,1.0
2021-05-18,9.91,9.91,9.91,9.91,306,11.8569035654463,11.8569035654463,11.8569035654463,11.8569035654463,255.7548,0.0,1.0
2021-05-19,9.52,9.55,9.51,9.55,1143,11.3902847571189,11.4261785116056,11.37832017229,11.4261785116056,955.319400000002,0.0,1.0
2021-05-20,9.75,9.825,9.6244,9.75,8580,11.6654702081838,11.7552045944006,11.5151950227327,11.6654702081838,7171.16399999999,0.0,1.0
2021-05-21,9.75,9.75,9.75,9.75,32,11.6654702081838,11.6654702081838,11.6654702081838,11.6654702081838,26.7455999999999,0.0,1.0
2021-05-24,9.75,9.75,9.75,9.75,22,11.6654702081838,11.6654702081838,11.6654702081838,11.6654702081838,18.3876,0.0,1.0
2021-05-25,9.64,9.64,9.57,9.57,901,11.5338597750658,11.5338597750658,11.4501076812635,11.4501076812635,753.0558,0.0,1.0
2021-05-26,9.7,9.7942,9.7,9.7942,8648,11.6056472840392,11.7183536731275,11.6056472840392,11.7183536731275,7227.99840000003,0.0,1.0
2021-05-27,9.7,9.7,9.7,9.7,23,11.6056472840392,11.6056472840392,11.6056472840392,11.6056472840392,19.2234000000001,0.0,1.0
2021-05-28,9.7,9.7029,9.7,9.7001,7103,11.6056472840392,11.6091170136396,11.6056472840392,11.6057669298875,5936.68740000002,0.0,1.0
2021-06-01,9.42,9.6,9.41,9.6,3011,11.2706389088299,11.4860014357502,11.258674324001,11.4860014357502,2516.59379999999,0.0,1.0
2021-06-02,9.37,9.45,9.37,9.45,8170,11.2108159846853,11.3065326633166,11.2108159846853,11.3065326633166,6828.48600000002,0.0,1.0
2021-06-03,9.37,9.37,9.37,9.37,147,11.2108159846853,11.2108159846853,11.2108159846853,11.2108159846853,122.8626,0.0,1.0
2021-06-04,9.37,9.37,9.37,9.37,12,11.2108159846853,11.2108159846853,11.2108159846853,11.2108159846853,10.0296,0.0,1.0
2021-06-07,9.7,9.7,9.68,9.6857,2809,11.6056472840392,11.6056472840392,11.5817181143814,11.5885379277339,2347.76220000001,0.0,1.0
2021-06-08,9.61,9.61,9.5769,9.5769,2006,11.4979660205791,11.4979660205791,11.4583632447954,11.4583632447954,1676.6148,0.0,1.0
2021-06-09,9.6212,9.7,9.6,9.62,1503,11.5113663555875,11.6056472840392,11.4860014357502,11.509930605408,1256.2074,0.0,1.0
2021-06-10,9.6,9.6,9.59,9.59,1611,11.4860014357502,11.4860014357502,11.4740368509213,11.4740368509213,1346.4738,0.0,1.0
2021-06-11,9.6109,9.62,9.5408,9.5408,2411,11.4990428332137,11.509930605408,11.4151710935631,11.4151710935631,2015.1138,0.0,1.0
2021-06-14,9.7,9.7,9.5612,9.5612,2454,11.6056472840392,11.6056472840392,11.439578846614,11.439578846614,2051.05320000001,0.0,1.0
2021-06-15,9.56,9.56,9.56,9.56,285,11.4381430964346,11.4381430964346,11.4381430964346,11.4381430964346,238.202999999999,0.0,1.0
2021-06-16,9.8,10.0,9.7487,9.75,12186,11.7252931323283,11.9645848289064,11.663914812156,11.6654702081838,10185.0588,0.0,1.0
2021-06-17,9.9,9.9,9.77,9.77,4426,11.8449389806174,11.8449389806174,11.6893993778416,11.6893993778416,3699.25079999999,0.0,1.0
2021-06-18,10.0,10.0,9.77,9.895,5834,11.9645848289064,11.9645848289064,11.6893993778416,11.8389566882029,4876.05720000001,0.0,1.0
2021-06-21,9.98,9.98,9.98,9.98,365,11.9406556592486,11.9406556592486,11.9406556592486,11.9406556592486,305.067000000001,0.0,1.0
2021-06-22,9.8,9.8,9.8,9.8,270,11.7252931323283,11.7252931323283,11.7252931323283,11.7252931323283,225.666,0.0,1.0
2021-06-23,9.81,10.0,9.8,9.82,6523,11.7372577171572,11.9645848289064,11.7252931323283,11.7492223019861,5451.92340000001,0.0,1.0
2021-06-24,9.9242,9.9242,9.9242,9.9242,290,11.8738932759033,11.8738932759033,11.8738932759033,11.8738932759033,242.382000000001,0.0,1.0
2021-06-25,10.0,10.0,9.78,9.78,4408,11.9645848289064,11.9645848289064,11.7013639626705,11.7013639626705,3684.20640000001,0.0,1.0
2021-06-28,9.9,9.9,9.9,9.9,641,11.8449389806174,11.8449389806174,11.8449389806174,11.8449389806174,535.747799999999,0.0,1.0
2021-06-29,9.9,9.9,9.9,9.9,37,11.8449389806174,11.8449389806174,11.8449389806174,11.8449389806174,30.9245999999999,0.0,1.0
2021-06-30,9.81,9.81,9.81,9.81,402,11.7372577171572,11.7372577171572,11.7372577171572,11.7372577171572,335.9916,0.0,1.0
2021-07-01,9.6,9.9793,9.23,9.9793,10179,11.4860014357502,11.9398181383106,11.0433117970806,11.9398181383106,8507.60819999998,0.0,1.0
2021-07-02,9.6,9.6,9.6,9.6,241,11.4860014357502,11.4860014357502,11.4860014357502,11.4860014357502,201.4278,0.0,1.0
2021-07-06,9.72,10.0,9.68,9.99,16539,11.6295764536971,11.9645848289064,11.5817181143814,11.9526202440775,13823.2961999999,0.0,1.0
2021-07-07,9.56,9.72,9.56,9.72,1079,11.4381430964346,11.6295764536971,11.4381430964346,11.6295764536971,901.828199999997,0.0,1.0
2021-07-08,9.36,9.39,9.36,9.39,1053,11.1988513998564,11.2347451543431,11.1988513998564,11.2347451543431,880.097400000002,0.0,1.0
2021-07-09,9.53,9.61,9.51,9.61,831,11.4022493419478,11.4979660205791,11.37832017229,11.4979660205791,694.549800000002,0.0,1.0
2021-07-12,9.51,9.75,9.51,9.75,1575,11.37832017229,11.6654702081838,11.37832017229,11.6654702081838,1316.385,0.0,1.0
2021-07-13,9.65,9.65,9.65,9.65,214,11.5458243598947,11.5458243598947,11.5458243598947,11.5458243598947,178.8612,0.0,1.0
2021-07-14,9.76,9.76,9.65,9.65,823,11.6774347930127,11.6774347930127,11.5458243598947,11.5458243598947,687.863399999999,0.0,1.0
2021-07-15,9.76,9.76,9.76,9.76,24,11.6774347930127,11.6774347930127,11.6774347930127,11.6774347930127,20.0592,0.0,1.0
2021-07-16,9.67,9.67,9.67,9.67,551,11.5697535295525,11.5697535295525,11.5697535295525,11.5697535295525,460.525800000001,0.0,1.0
2021-07-19,9.96,9.96,9.6,9.6,4462,11.9167264895908,11.9167264895908,11.4860014357502,11.4860014357502,3729.3396,0.0,1.0
2021-07-20,9.56,10.0,9.56,9.7348,2424,11.4381430964346,11.9645848289064,11.4381430964346,11.6472840392438,2025.97919999999,0.0,1.0
2021-07-21,9.67,9.97,9.6247,9.97,586,11.5697535295525,11.9286910744197,11.5155539602776,11.9286910744197,489.778800000001,0.0,1.0
2021-07-22,9.6,9.6,9.6,9.6,658,11.4860014357502,11.4860014357502,11.4860014357502,11.4860014357502,549.956399999999,0.0,1.0
2021-07-23,9.6,9.6,9.6,9.6,21,11.4860014357502,11.4860014357502,11.4860014357502,11.4860014357502,17.5518,0.0,1.0
2021-07-26,10.0,10.0,9.95,9.95,1473,11.9645848289064,11.9645848289064,11.9047619047619,11.9047619047619,1231.1334,0.0,1.0
2021-07-27,10.0,10.0,10.0,10.0,64,11.9645848289064,11.9645848289064,11.9645848289064,11.9645848289064,53.4912000000002,0.0,1.0
2021-07-28,10.0,10.0,10.0,10.0,4,11.9645848289064,11.9645848289064,11.9645848289064,11.9645848289064,3.34320000000001,0.0,1.0
2021-07-29,9.552,9.552,9.552,9.552,2014,11.4285714285714,11.4285714285714,11.4285714285714,11.4285714285714,1683.3012,0.0,1.0
2021-07-30,9.552,9.552,9.552,9.552,122,11.4285714285714,11.4285714285714,11.4285714285714,11.4285714285714,101.9676,0.0,1.0
2021-08-02,9.6765,9.6765,9.65,9.65,292,11.5775305096913,11.5775305096913,11.5458243598947,11.5458243598947,244.0536,0.0,1.0
2021-08-03,9.6765,9.6765,9.6765,9.6765,64,11.5775305096913,11.5775305096913,11.5775305096913,11.5775305096913,53.4912000000001,0.0,1.0
2021-08-04,9.8,9.87,9.75,9.87,3410,11.7252931323283,11.8090452261307,11.6654702081838,11.8090452261307,2850.078,0.0,1.0
2021-08-05,9.75,9.75,9.75,9.75,144,11.6654702081838,11.6654702081838,11.6654702081838,11.6654702081838,120.3552,0.0,1.0
2021-08-06,9.75,9.75,9.75,9.75,13,11.6654702081838,11.6654702081838,11.6654702081838,11.6654702081838,10.8654,0.0,1.0
2021-08-09,9.75,9.75,9.75,9.75,3,11.6654702081838,11.6654702081838,11.6654702081838,11.6654702081838,2.5074,0.0,1.0
2021-08-10,9.75,9.75,9.75,9.75,79,11.6654702081838,11.6654702081838,11.6654702081838,11.6654702081838,66.0281999999999,0.0,1.0
2021-08-11,9.75,9.75,9.75,9.75,76,11.6654702081838,11.6654702081838,11.6654702081838,11.6654702081838,63.5207999999999,0.0,1.0
2021-08-12,9.75,9.75,9.75,9.75,56,11.6654702081838,11.6654702081838,11.6654702081838,11.6654702081838,46.8047999999999,0.0,1.0
2021-08-13,9.77,9.774,9.761,9.774,1165,11.6893993778416,11.6941852117732,11.6786312514956,11.6941852117732,973.706999999999,0.0,1.0
2021-08-16,9.8,9.8,9.8,9.8,673,11.7252931323283,11.7252931323283,11.7252931323283,11.7252931323283,562.4934,0.0,1.0
2021-08-17,9.8,9.8,9.8,9.8,69,11.7252931323283,11.7252931323283,11.7252931323283,11.7252931323283,57.6702,0.0,1.0
2021-08-18,9.7762,9.8,9.76,9.76,9312,11.6968174204355,11.7252931323283,11.6774347930127,11.6774347930127,7782.96960000001,0.0,1.0
2021-08-19,9.7778,9.7778,9.71,9.75,6370,11.6987317540081,11.6987317540081,11.6176118688682,11.6654702081838,5324.04600000002,0.0,1.0
2021-08-20,9.8,9.8,9.7601,9.7601,831,11.7252931323283,11.7252931323283,11.677554438861,11.677554438861,694.549800000001,0.0,1.0
2021-08-23,9.8,9.8,9.7986,9.7986,1232,11.7252931323283,11.7252931323283,11.7236180904523,11.7236180904523,1029.7056,0.0,1.0
2021-08-24,9.8305,9.8305,9.8305,9.8305,288,11.7617851160565,11.7617851160565,11.7617851160565,11.7617851160565,240.710399999999,0.0,1.0
2021-08-25,9.8,9.8,9.8,9.8,152,11.7252931323283,11.7252931323283,11.7252931323283,11.7252931323283,127.0416,0.0,1.0
2021-08-26,9.8,9.8,9.8,9.8,203,11.7252931323283,11.7252931323283,11.7252931323283,11.7252931323283,169.6674,0.0,1.0
2021-08-27,9.8,9.8209,9.8,9.8209,569,11.7252931323283,11.7502991146207,11.7252931323283,11.7502991146207,475.5702,0.0,1.0
2021-08-30,9.925,9.925,9.925,9.925,303,11.8748504426896,11.8748504426896,11.8748504426896,11.8748504426896,253.247400000001,0.0,1.0
2021-08-31,9.81,9.92,9.81,9.92,296,11.7372577171572,11.8688681502752,11.7372577171572,11.8688681502752,247.3968,0.0,1.0
2021-09-01,9.81,9.81,9.81,9.81,25,11.7372577171572,11.7372577171572,11.7372577171572,11.7372577171572,20.895,0.0,1.0
2021-09-02,9.8809,9.92,9.8809,9.92,610,11.8220866235942,11.8688681502752,11.8220866235942,11.8688681502752,509.837999999998,0.0,1.0
2021-09-03,9.8809,9.8809,9.8809,9.8809,37,11.8220866235942,11.8220866235942,11.8220866235942,11.8220866235942,30.9245999999999,0.0,1.0
2021-09-07,9.89,9.89,9.8899,9.8899,707,11.8329743957885,11.8329743957885,11.8328547499402,11.8328547499402,590.910599999998,0.0,1.0
2021-09-08,9.8754,9.9,9.8754,9.9,1166,11.8155061019383,11.8449389806174,11.8155061019383,11.8449389806174,974.542799999997,0.0,1.0
2021-09-09,9.8754,9.8754,9.8754,9.8754,3,11.8155061019383,11.8155061019383,11.8155061019383,11.8155061019383,2.50739999999999,0.0,1.0
2021-09-10,9.9,9.9073,9.8671,9.8999,1762,11.8449389806174,11.8536731275425,11.8055754965303,11.8448193347691,1472.6796,0.0,1.0
2021-09-13,9.79,9.79,9.79,9.79,215,11.7133285474994,11.7133285474994,11.7133285474994,11.7133285474994,179.697,0.0,1.0
2021-09-14,9.79,9.79,9.79,9.79,56,11.7133285474994,11.7133285474994,11.7133285474994,11.7133285474994,46.8048,0.0,1.0
2021-09-15,9.79,9.79,9.79,9.79,10,11.7133285474994,11.7133285474994,11.7133285474994,11.7133285474994,8.358,0.0,1.0
2021-09-16,9.89,9.9,9.7,9.7001,5099,11.8329743957885,11.8449389806174,11.6056472840392,11.6057669298875,4261.74419999999,0.0,1.0
2021-09-17,9.71,9.71,9.71,9.71,1420,11.6176118688682,11.6176118688682,11.6176118688682,11.6176118688682,1186.836,0.0,1.0
2021-09-20,9.7,9.76,9.7,9.75,1387,11.6056472840392,11.6774347930127,11.6056472840392,11.6654702081838,1159.2546,0.0,1.0
2021-09-21,9.7196,9.7196,9.7196,9.7196,450,11.6290978703039,11.6290978703039,11.6290978703039,11.6290978703039,376.11,0.0,1.0
2021-09-22,9.7196,9.7196,9.7196,9.7196,10,11.6290978703039,11.6290978703039,11.6290978703039,11.6290978703039,8.358,0.0,1.0
2021-09-23,9.7196,9.7196,9.7196,9.7196,56,11.6290978703039,11.6290978703039,11.6290978703039,11.6290978703039,46.8048,0.0,1.0
2021-09-24,9.75,9.75,9.75,9.75,137,11.6654702081838,11.6654702081838,11.6654702081838,11.6654702081838,114.5046,0.0,1.0
2021-09-27,9.75,9.75,9.75,9.75,390,11.6654702081838,11.6654702081838,11.6654702081838,11.6654702081838,325.961999999999,0.0,1.0
2021-09-28,9.75,9.75,9.75,9.75,5,11.6654702081838,11.6654702081838,11.6654702081838,11.6654702081838,4.17899999999999,0.0,1.0
2021-09-29,9.75,9.75,9.75,9.75,69,11.6654702081838,11.6654702081838,11.6654702081838,11.6654702081838,57.6701999999999,0.0,1.0
2021-09-30,9.75,9.75,9.75,9.75,88,11.6654702081838,11.6654702081838,11.6654702081838,11.6654702081838,73.5503999999999,0.0,1.0
2021-10-01,9.71,9.71,9.71,9.71,2210,11.6176118688682,11.6176118688682,11.6176118688682,11.6176118688682,1847.11799999999,0.0,1.0
2021-10-04,9.56,9.8,9.56,9.8,1410,11.4381430964346,11.7252931323283,11.4381430964346,11.7252931323283,1178.478,0.0,1.0
2021-10-05,9.78,9.7999,9.78,9.7999,967,11.7013639626705,11.72517348648,11.7013639626705,11.72517348648,808.2186,0.0,1.0
2021-10-06,9.78,9.78,9.78,9.78,33,11.7013639626705,11.7013639626705,11.7013639626705,11.7013639626705,27.5814,0.0,1.0
2021-10-07,9.78,9.78,9.78,9.78,72,11.7013639626705,11.7013639626705,11.7013639626705,11.7013639626705,60.1776,0.0,1.0
2021-10-08,9.78,9.78,9.78,9.78,24,11.7013639626705,11.7013639626705,11.7013639626705,11.7013639626705,20.0592,0.0,1.0
2021-10-11,9.78,9.78,9.78,9.78,2,11.7013639626705,11.7013639626705,11.7013639626705,11.7013639626705,1.6716,0.0,1.0
2021-10-12,9.66,9.66,9.66,9.66,213,11.5577889447236,11.5577889447236,11.5577889447236,11.5577889447236,178.0254,0.0,1.0
2021-10-13,9.66,9.66,9.66,9.66,40,11.5577889447236,11.5577889447236,11.5577889447236,11.5577889447236,33.4320000000001,0.0,1.0
2021-10-14,9.65,9.66,9.64,9.66,8225,11.5458243598947,11.5577889447236,11.5338597750658,11.5577889447236,6874.45500000001,0.0,1.0
2021-10-15,9.56,9.56,9.56,9.56,1052,11.4381430964346,11.4381430964346,11.4381430964346,11.4381430964346,879.261599999997,0.0,1.0
2021-10-18,9.7,9.7,9.68,9.699,3882,11.6056472840392,11.6056472840392,11.5817181143814,11.6044508255564,3244.57560000001,0.0,1.0
2021-10-19,9.7,9.7,9.7,9.7,104,11.6056472840392,11.6056472840392,11.6056472840392,11.6056472840392,86.9232000000003,0.0,1.0
2021-10-20,9.7,9.7,9.7,9.7,36,11.6056472840392,11.6056472840392,11.6056472840392,11.6056472840392,30.0888000000001,0.0,1.0
2021-10-21,9.7,9.7,9.7,9.7,14,11.6056472840392,11.6056472840392,11.6056472840392,11.6056472840392,11.7012,0.0,1.0
2021-10-22,9.7,9.7,9.7,9.7,125,11.6056472840392,11.6056472840392,11.6056472840392,11.6056472840392,104.475,0.0,1.0
2021-10-25,9.57,9.57,9.57,9.57,743,11.4501076812635,11.4501076812635,11.4501076812635,11.4501076812635,620.999399999998,0.0,1.0
2021-10-26,9.57,9.57,9.57,9.57,304,11.4501076812635,11.4501076812635,11.4501076812635,11.4501076812635,254.083199999999,0.0,1.0
2021-10-27,9.57,9.57,9.57,9.57,132,11.4501076812635,11.4501076812635,11.4501076812635,11.4501076812635,110.3256,0.0,1.0
2021-10-28,9.57,9.57,9.57,9.57,152,11.4501076812635,11.4501076812635,11.4501076812635,11.4501076812635,127.0416,0.0,1.0
2021-10-29,9.57,9.57,9.57,9.57,284,11.4501076812635,11.4501076812635,11.4501076812635,11.4501076812635,237.367199999999,0.0,1.0
2021-11-01,9.57,9.57,9.57,9.57,116,11.4501076812635,11.4501076812635,11.4501076812635,11.4501076812635,96.9527999999997,0.0,1.0
2021-11-02,9.78,9.78,9.51,9.57,19185,11.7013639626705,11.7013639626705,11.37832017229,11.4501076812635,16034.823,0.0,1.0
2021-11-03,9.68,9.68,9.6,9.6,474,11.5817181143814,11.5817181143814,11.4860014357502,11.4860014357502,396.169200000001,0.0,1.0
2021-11-04,9.68,9.68,9.68,9.68,60,11.5817181143814,11.5817181143814,11.5817181143814,11.5817181143814,50.1480000000001,0.0,1.0
2021-11-05,9.85,9.85,9.58,9.68,5798,11.7851160564728,11.7851160564728,11.4620722660924,11.5817181143814,4845.96840000002,0.0,1.0
2021-11-08,9.85,9.85,9.85,9.85,117,11.7851160564728,11.7851160564728,11.7851160564728,11.7851160564728,97.7886000000003,0.0,1.0
2021-11-09,9.85,9.85,9.85,9.85,93,11.7851160564728,11.7851160564728,11.7851160564728,11.7851160564728,77.7294000000003,0.0,1.0
2021-11-10,9.85,9.85,9.85,9.85,311,11.7851160564728,11.7851160564728,11.7851160564728,11.7851160564728,259.933800000001,0.0,1.0
2021-11-11,9.72,9.8,9.72,9.72,6027,11.6295764536971,11.7252931323283,11.6295764536971,11.6295764536971,5037.36659999998,0.0,1.0
2021-11-12,9.89,9.89,9.89,9.89,1334,11.8329743957885,11.8329743957885,11.8329743957885,11.8329743957885,1114.9572,0.0,1.0
2021-11-15,9.89,9.89,9.7711,9.8,6780,11.8329743957885,11.8329743957885,11.6907154821728,11.7252931323283,5666.72399999998,0.0,1.0
2021-11-16,9.89,9.89,9.6957,9.6957,562,11.8329743957885,11.8329743957885,11.6005025125628,11.6005025125628,469.719599999999,0.0,1.0
2021-11-17,9.94,9.94,9.89,9.89,7408,11.892797319933,11.892797319933,11.8329743957885,11.8329743957885,6191.6064,0.0,1.0
2021-11-18,9.99,10.0,9.99,10.0,3130,11.9526202440775,11.9645848289064,11.9526202440775,11.9645848289064,2616.05400000001,0.0,1.0
2021-11-19,10.13,10.23,9.97,10.0,21399,12.1201244316822,12.2397702799713,11.9286910744197,11.9645848289064,17885.2842,0.0,1.0
2021-11-22,9.925,9.925,9.8412,9.8412,356,11.8748504426896,11.8748504426896,11.7745872218234,11.7745872218234,297.544800000001,0.0,1.0
2021-11-23,9.78,9.92,9.78,9.92,506,11.7013639626705,11.8688681502752,11.7013639626705,11.8688681502752,422.9148,0.0,1.0
2021-11-24,9.78,9.78,9.78,9.78,50,11.7013639626705,11.7013639626705,11.7013639626705,11.7013639626705,41.79,0.0,1.0
2021-11-26,9.78,9.78,9.78,9.78,107,11.7013639626705,11.7013639626705,11.7013639626705,11.7013639626705,89.4306,0.0,1.0
2021-11-29,9.78,9.78,9.78,9.78,63,11.7013639626705,11.7013639626705,11.7013639626705,11.7013639626705,52.6554,0.0,1.0
2021-11-30,9.78,9.78,9.78,9.78,89,11.7013639626705,11.7013639626705,11.7013639626705,11.7013639626705,74.3862,0.0,1.0
2021-12-01,10.23,10.23,9.94,9.94,12765,12.2397702799713,12.2397702799713,11.892797319933,11.892797319933,10668.987,0.0,1.0
2021-12-02,10.23,10.23,10.23,10.23,465,12.2397702799713,12.2397702799713,12.2397702799713,12.2397702799713,388.647,0.0,1.0
2021-12-03,9.78,10.0,9.77,10.0,8443,11.7013639626705,11.9645848289064,11.6893993778416,11.9645848289064,7056.6594,0.0,1.0
2021-12-06,9.85,9.885,9.76,9.7822,4892,11.7851160564728,11.826992103374,11.6774347930127,11.7039961713329,4088.73360000001,0.0,1.0
2021-12-07,9.85,9.85,9.85,9.85,200,11.7851160564728,11.7851160564728,11.7851160564728,11.7851160564728,167.160000000001,0.0,1.0
2021-12-08,9.96,9.96,9.96,9.96,203,11.9167264895908,11.9167264895908,11.9167264895908,11.9167264895908,169.6674,0.0,1.0
2021-12-09,9.8,9.9887,9.78,9.78,967,11.7252931323283,11.9510648480498,11.7013639626705,11.7013639626705,808.218600000001,0.0,1.0
2021-12-10,9.98,9.98,9.98,9.98,172,11.9406556592486,11.9406556592486,11.9406556592486,11.9406556592486,143.7576,0.0,1.0
2021-12-13,9.82,10.23,9.78,10.0,4958,11.7492223019861,12.2397702799713,11.7013639626705,11.9645848289064,4143.89640000001,0.0,1.0
2021-12-14,9.83,10.165,9.83,9.87,1455,11.761186886815,12.1620004785834,11.761186886815,11.8090452261307,1216.089,0.0,1.0
2021-12-15,10.5,10.5,10.5,10.5,326,12.5628140703518,12.5628140703518,12.5628140703518,12.5628140703518,272.470799999999,0.0,1.0
2021-12-16,10.44,10.44,10.06,10.145,1574,12.4910265613783,12.4910265613783,12.0363723378799,12.1380713089256,1315.5492,0.0,1.0
2021-12-17,10.41,10.5,10.14,10.39,8812,12.4551328068916,12.5628140703518,12.1320890165111,12.4312036372338,7365.0696,0.0,1.0
2021-12-20,10.15,10.16,10.0,10.16,1393,12.14405360134,12.1560181861689,11.9645848289064,12.1560181861689,1164.2694,0.0,1.0
2021-12-21,10.18,10.18,10.0,10.14,7752,12.1799473558268,12.1799473558268,11.9645848289064,12.1320890165111,6479.12159999997,0.0,1.0
2021-12-22,10.18,10.18,10.18,10.18,46,12.1799473558268,12.1799473558268,12.1799473558268,12.1799473558268,38.4467999999999,0.0,1.0
2021-12-23,10.5,10.501,10.2,10.2,10274,12.5628140703518,12.5640105288346,12.2038765254846,12.2038765254846,8587.00919999997,0.0,1.0
2021-12-27,10.31,11.0,10.31,10.98,11524,12.3354869586025,13.1610433117971,12.3354869586025,13.1371141421393,9631.75920000003,0.0,1.0
2021-12-28,10.6,11.0,10.6,10.9826,8660,12.6824599186408,13.1610433117971,12.6824599186408,13.1402249341948,7238.02800000001,0.0,1.0
2021-12-29,10.75,10.76,10.74,10.74,1910,12.8619286910744,12.8738932759033,12.8499641062455,12.8499641062455,1596.378,0.0,1.0
2021-12-30,10.66,10.71,10.66,10.71,1262,12.7542474276143,12.8140703517588,12.7542474276143,12.8140703517588,1054.7796,0.0,1.0
2021-12-31,10.67,10.7,10.6,10.6,5315,12.7662120124432,12.8021057669299,12.6824599186408,12.6824599186408,4442.27699999999,0.0,1.0
2022-01-03,10.7,10.7,10.65,10.65,2148,12.8021057669299,12.8021057669299,12.7422828427854,12.7422828427854,1795.2984,0.0,1.0
2022-01-04,10.65,10.65,10.65,10.65,1506,12.7422828427854,12.7422828427854,12.7422828427854,12.7422828427854,1258.7148,0.0,1.0
2022-01-05,10.6,10.63,10.5665,10.62,6772,12.6824599186408,12.7183536731275,12.642378559464,12.7063890882986,5660.03760000001,0.0,1.0
2022-01-06,10.6,10.6,10.6,10.6,5,12.6824599186408,12.6824599186408,12.6824599186408,12.6824599186408,4.17900000000001,0.0,1.0
2022-01-07,10.7,10.7,10.593,10.593,5364,12.8021057669299,12.8021057669299,12.6740847092606,12.6740847092606,4483.23119999999,0.0,1.0
2022-01-10,10.61,10.61,10.61,10.61,198,12.6944245034697,12.6944245034697,12.6944245034697,12.6944245034697,165.4884,0.0,1.0
2022-01-11,10.76,11.07,10.75,10.99,3064,12.8738932759033,13.2447954055994,12.8619286910744,13.1490787269682,2560.89120000001,0.0,1.0
2022-01-12,10.75,10.75,10.75,10.75,1896,12.8619286910744,12.8619286910744,12.8619286910744,12.8619286910744,1584.6768,0.0,1.0
2022-01-13,10.7,10.7,10.15,10.43,1736,12.8021057669299,12.8021057669299,12.14405360134,12.4790619765494,1450.9488,0.0,1.0
2022-01-14,10.7,10.7,10.7,10.7,21,12.8021057669299,12.8021057669299,12.8021057669299,12.8021057669299,17.5518,0.0,1.0
2022-01-18,10.36,10.36,10.36,10.36,158,12.3953098827471,12.3953098827471,12.3953098827471,12.3953098827471,132.0564,0.0,1.0
2022-01-19,10.7,10.7,10.31,10.56,4501,12.8021057669299,12.8021057669299,12.3354869586025,12.6346015793252,3761.9358,0.0,1.0
2022-01-20,10.7,10.7,10.7,10.7,8488,12.8021057669299,12.8021057669299,12.8021057669299,12.8021057669299,7094.27039999999,0.0,1.0
2022-01-21,10.725,10.75,10.72,10.75,2087,12.8320172290022,12.8619286910744,12.8260349365877,12.8619286910744,1744.31459999999,0.0,1.0
2022-01-24,10.5,10.625,10.49,10.625,5584,12.5628140703518,12.7123713807131,12.5508494855229,12.7123713807131,4667.10719999998,0.0,1.0
2022-01-25,10.5,10.5,10.5,10.5,68,12.5628140703518,12.5628140703518,12.5628140703518,12.5628140703518,56.8343999999998,0.0,1.0
2022-01-26,10.3928,10.4,10.3928,10.4,1268,12.4345537209859,12.4431682220627,12.4345537209859,12.4431682220627,1059.7944,0.0,1.0
2022-01-27,10.2,10.2,10.2,10.2,1003,12.2038765254846,12.2038765254846,12.2038765254846,12.2038765254846,838.307399999998,0.0,1.0
2022-01-28,10.2,10.2,10.2,10.2,1,12.2038765254846,12.2038765254846,12.2038765254846,12.2038765254846,0.835799999999998,0.0,1.0
2022-01-31,10.3,10.3,10.3,10.3,352,12.3235223737736,12.3235223737736,12.3235223737736,12.3235223737736,294.201600000001,0.0,1.0
2022-02-01,10.4099,10.41,10.4099,10.41,358,12.4550131610433,12.4551328068916,12.4550131610433,12.4551328068916,299.2164,0.0,1.0
2022-02-02,10.25,10.25,10.25,10.25,2046,12.2636994496291,12.2636994496291,12.2636994496291,12.2636994496291,1710.0468,0.0,1.0
2022-02-03,10.25,10.25,10.25,10.25,19,12.2636994496291,12.2636994496291,12.2636994496291,12.2636994496291,15.8802,0.0,1.0
2022-02-04,10.45,10.5,10.41,10.41,1168,12.5029911462072,12.5628140703518,12.4551328068916,12.4551328068916,976.214400000002,0.0,1.0
2022-02-07,10.39,10.4,10.11,10.3849,8308,12.4312036372338,12.4431682220627,12.0961952620244,12.425101698971,6943.82639999999,0.0,1.0
2022-02-08,10.39,10.39,10.39,10.39,0,12.4312036372338,12.4312036372338,12.4312036372338,12.4312036372338,0,0.0,1.0
2022-02-09,10.35,10.35,10.35,10.35,108,12.3833452979182,12.3833452979182,12.3833452979182,12.3833452979182,90.2663999999997,0.0,1.0
2022-02-10,10.25,10.25,10.25,10.25,311,12.2636994496291,12.2636994496291,12.2636994496291,12.2636994496291,259.9338,0.0,1.0
2022-02-11,10.25,10.25,10.25,10.25,5,12.2636994496291,12.2636994496291,12.2636994496291,12.2636994496291,4.179,0.0,1.0
2022-02-14,10.42,10.5,10.42,10.5,3392,12.4670973917205,12.5628140703518,12.4670973917205,12.5628140703518,2835.0336,0.0,1.0
2022-02-15,10.45,10.45,10.42,10.42,1622,12.5029911462072,12.5029911462072,12.4670973917205,12.4670973917205,1355.6676,0.0,1.0
2022-02-16,10.525,10.525,10.45,10.45,1084,12.592725532424,12.592725532424,12.5029911462072,12.5029911462072,906.007200000002,0.0,1.0
2022-02-17,10.4333,10.4333,10.4333,10.4333,1077,12.483010289543,12.483010289543,12.483010289543,12.483010289543,900.156599999997,0.0,1.0
2022-02-18,10.46,10.55,10.42,10.55,1069,12.5149557310361,12.6226369944963,12.4670973917205,12.6226369944963,893.470200000002,0.0,1.0
2022-02-22,10.38,10.47,10.38,10.47,3647,12.4192390524049,12.526920315865,12.4192390524049,12.526920315865,3048.1626,0.0,1.0
2022-02-23,10.3,10.33,10.3,10.33,1999,12.3235223737736,12.3594161282603,12.3235223737736,12.3594161282603,1670.7642,0.0,1.0
2022-02-24,10.15,10.2,10.11,10.2,2270,12.14405360134,12.2038765254846,12.0961952620244,12.2038765254846,1897.26600000001,0.0,1.0
2022-02-25,10.41,10.41,10.41,10.41,1047,12.4551328068916,12.4551328068916,12.4551328068916,12.4551328068916,875.0826,0.0,1.0
2022-02-28,10.6012,10.6012,10.06,10.41,23561,12.6838956688203,12.6838956688203,12.0363723378799,12.4551328068916,19692.2838,0.0,1.0
2022-03-01,10.16,10.23,10.04,10.21,27357,12.1560181861689,12.2397702799713,12.0124431682221,12.2158411103135,22864.9806000001,0.0,1.0
2022-03-02,10.13,10.16,10.1,10.15,47544,12.1201244316822,12.1560181861689,12.0842306771955,12.14405360134,39737.2752000001,0.0,1.0
2022-03-03,10.13,10.13,10.13,10.13,12,12.1201244316822,12.1201244316822,12.1201244316822,12.1201244316822,10.0296,0.0,1.0
2022-03-04,10.15,10.19,10.1,10.15,43368,12.14405360134,12.1919119406557,12.0842306771955,12.14405360134,36246.9744000001,0.0,1.0
2022-03-07,10.16,10.16,10.15,10.15,2552,12.1560181861689,12.1560181861689,12.14405360134,12.14405360134,2132.96160000001,0.0,1.0
2022-03-08,10.16,10.16,10.16,10.16,41,12.1560181861689,12.1560181861689,12.1560181861689,12.1560181861689,34.2678000000001,0.0,1.0
2022-03-09,10.16,10.16,10.16,10.16,17,12.1560181861689,12.1560181861689,12.1560181861689,12.1560181861689,14.2086,0.0,1.0
2022-03-10,10.28,10.29,10.28,10.29,1137,12.2995932041158,12.3115577889447,12.2995932041158,12.3115577889447,950.304600000001,0.0,1.0
2022-03-11,10.2388,10.28,10.2388,10.27,1430,12.2502991146207,12.2995932041158,12.2502991146207,12.2876286192869,1195.194,0.0,1.0
2022-03-14,10.25,10.3,10.25,10.3,1781,12.2636994496291,12.3235223737736,12.2636994496291,12.3235223737736,1488.5598,0.0,1.0
2022-03-15,10.22,10.22,10.22,10.22,126,12.2278056951424,12.2278056951424,12.2278056951424,12.2278056951424,105.3108,0.0,1.0
2022-03-16,10.26,10.45,10.26,10.4399,2218,12.275664034458,12.5029911462072,12.275664034458,12.49090691553,1853.8044,0.0,1.0
2022-03-17,10.27,10.38,10.27,10.38,664,12.2876286192869,12.4192390524049,12.2876286192869,12.4192390524049,554.9712,0.0,1.0
2022-03-18,10.44,10.44,10.26,10.26,898,12.4910265613783,12.4910265613783,12.275664034458,12.275664034458,750.548400000001,0.0,1.0
2022-03-21,10.25,10.45,10.25,10.44,14055,12.2636994496291,12.5029911462072,12.2636994496291,12.4910265613783,11747.169,0.0,1.0
2022-03-22,10.27,10.28,10.27,10.28,367,12.2876286192869,12.2995932041158,12.2876286192869,12.2995932041158,306.7386,0.0,1.0
2022-03-23,10.27,10.27,10.27,10.27,301,12.2876286192869,12.2876286192869,12.2876286192869,12.2876286192869,251.5758,0.0,1.0
2022-03-24,10.5,10.5,10.42,10.5,13909,12.5628140703518,12.5628140703518,12.4670973917205,12.5628140703518,11625.1422,0.0,1.0
2022-03-25,10.74,10.74,10.74,10.74,305,12.8499641062455,12.8499641062455,12.8499641062455,12.8499641062455,254.919,0.0,1.0
2022-03-28,10.74,10.74,10.74,10.74,0,12.8499641062455,12.8499641062455,12.8499641062455,12.8499641062455,0,0.0,1.0
2022-03-29,10.52,10.52,10.31,10.31,1162,12.5867432400096,12.5867432400096,12.3354869586025,12.3354869586025,971.199599999998,0.0,1.0
2022-03-30,10.52,10.52,10.52,10.52,7,12.5867432400096,12.5867432400096,12.5867432400096,12.5867432400096,5.85059999999999,0.0,1.0
2022-03-31,10.6,10.69,10.54,10.54,1458,12.6824599186408,12.790141182101,12.6106724096674,12.6106724096674,1218.5964,0.0,1.0
2022-04-01,10.4,10.51,10.4,10.51,723,12.4431682220627,12.5747786551807,12.4431682220627,12.5747786551807,604.2834,0.0,1.0
2022-04-04,10.74,10.74,10.64,10.74,33231,12.8499641062455,12.8499641062455,12.7303182579564,12.8499641062455,27774.4698,0.0,1.0
2022-04-05,10.74,10.74,10.63,10.63,4356,12.8499641062455,12.8499641062455,12.7183536731275,12.7183536731275,3640.7448,0.0,1.0
2022-04-06,10.4439,10.64,10.4201,10.64,2127,12.4956927494616,12.7303182579564,12.4672170375688,12.7303182579564,1777.7466,0.0,1.0
2022-04-07,10.4439,10.4439,10.4439,10.4439,169,12.4956927494616,12.4956927494616,12.4956927494616,12.4956927494616,141.2502,0.0,1.0
2022-04-08,10.5101,10.5101,10.45,10.49,2635,12.574898301029,12.574898301029,12.5029911462072,12.5508494855229,2202.33299999999,0.0,1.0
2022-04-11,10.5612,10.5701,10.52,10.5201,4891,12.6360373295047,12.6466858100024,12.5867432400096,12.5868628858579,4087.89779999999,0.0,1.0
2022-04-12,10.51,10.51,10.51,10.51,182,12.5747786551807,12.5747786551807,12.5747786551807,12.5747786551807,152.1156,0.0,1.0
2022-04-13,10.735,10.82,10.66,10.66,1003,12.8439818138311,12.9456807848768,12.7542474276143,12.7542474276143,838.307399999997,0.0,1.0
2022-04-14,10.5101,10.72,10.51,10.72,9212,12.574898301029,12.8260349365877,12.5747786551807,12.8260349365877,7699.38959999997,0.0,1.0
2022-04-18,10.5101,10.5101,10.5101,10.5101,13,12.574898301029,12.574898301029,12.574898301029,12.574898301029,10.8654,0.0,1.0
2022-04-19,10.5101,10.5101,10.5101,10.5101,10,12.574898301029,12.574898301029,12.574898301029,12.574898301029,8.35799999999997,0.0,1.0
2022-04-20,10.52,10.53,10.52,10.53,363,12.5867432400096,12.5987078248385,12.5867432400096,12.5987078248385,303.395399999999,0.0,1.0
2022-04-21,10.52,10.52,10.52,10.52,3,12.5867432400096,12.5867432400096,12.5867432400096,12.5867432400096,2.50739999999999,0.0,1.0
2022-04-22,10.52,10.52,10.52,10.52,14,12.5867432400096,12.5867432400096,12.5867432400096,12.5867432400096,11.7012,0.0,1.0
2022-04-25,10.6,10.61,10.51,10.5101,26950,12.6824599186408,12.6944245034697,12.5747786551807,12.574898301029,22524.81,0.0,1.0
2022-04-26,10.5532,10.5532,10.55,10.55,2201,12.6264656616415,12.6264656616415,12.6226369944963,12.6226369944963,1839.59580000001,0.0,1.0
2022-04-27,10.55,10.62,10.55,10.55,9746,12.6226369944963,12.7063890882986,12.6226369944963,12.6226369944963,8145.70679999999,0.0,1.0
2022-04-28,10.51,10.5669,10.51,10.51,5000,12.5747786551807,12.6428571428571,12.5747786551807,12.5747786551807,4178.99999999999,0.0,1.0
2022-04-29,10.51,10.51,10.51,10.51,1212,12.5747786551807,12.5747786551807,12.5747786551807,12.5747786551807,1012.9896,0.0,1.0
2022-05-02,10.51,10.51,10.51,10.51,80,12.5747786551807,12.5747786551807,12.5747786551807,12.5747786551807,66.8639999999998,0.0,1.0
2022-05-03,10.6,10.6,10.51,10.51,6021,12.6824599186408,12.6824599186408,12.5747786551807,12.5747786551807,5032.35180000001,0.0,1.0
2022-05-04,10.51,10.51,10.51,10.51,6067,12.5747786551807,12.5747786551807,12.5747786551807,12.5747786551807,5070.79859999999,0.0,1.0
2022-05-05,10.58,10.58,10.51,10.53,27537,12.658530748983,12.658530748983,12.5747786551807,12.5987078248385,23015.4246,0.0,1.0
2022-05-06,10.52,10.6,10.51,10.51,33009,12.5867432400096,12.6824599186408,12.5747786551807,12.5747786551807,27588.9221999999,0.0,1.0
2022-05-09,10.58,10.59,10.52,10.52,3027,12.658530748983,12.6704953338119,12.5867432400096,12.5867432400096,2529.9666,0.0,1.0
2022-05-10,10.47,10.6,10.47,10.6,54923,12.526920315865,12.6824599186408,12.526920315865,12.6824599186408,45904.6434000001,0.0,1.0
2022-05-11,10.47,10.47,10.47,10.47,782,12.526920315865,12.526920315865,12.526920315865,12.526920315865,653.595600000002,0.0,1.0
2022-05-12,10.47,10.47,10.47,10.47,12,12.526920315865,12.526920315865,12.526920315865,12.526920315865,10.0296,0.0,1.0
2022-05-13,10.57,10.59,10.5,10.51,23667,12.6465661641541,12.6704953338119,12.5628140703518,12.5747786551807,19780.8786,0.0,1.0
2022-05-16,10.51,10.5301,10.51,10.51,3172,12.5747786551807,12.5988274706868,12.5747786551807,12.5747786551807,2651.15759999999,0.0,1.0
2022-05-17,10.6599,10.66,10.51,10.51,13123,12.754127781766,12.7542474276143,12.5747786551807,12.5747786551807,10968.2034,0.0,1.0
2022-05-18,10.6599,10.6599,10.6599,10.6599,198,12.754127781766,12.754127781766,12.754127781766,12.754127781766,165.4884,0.0,1.0
2022-05-19,10.54,10.54,10.51,10.53,2871,12.6106724096674,12.6106724096674,12.5747786551807,12.5987078248385,2399.5818,0.0,1.0
2022-05-20,10.51,10.6136,10.51,10.51,3601,12.5747786551807,12.6987317540081,12.5747786551807,12.5747786551807,3009.71579999999,0.0,1.0
2022-05-23,10.59,10.59,10.59,10.59,498,12.6704953338119,12.6704953338119,12.6704953338119,12.6704953338119,416.228400000001,0.0,1.0
2022-05-24,10.59,10.59,10.59,10.59,7509,12.6704953338119,12.6704953338119,12.6704953338119,12.6704953338119,6276.02220000001,0.0,1.0
2022-05-25,10.54,10.55,10.52,10.52,7877,12.6106724096674,12.6226369944963,12.5867432400096,12.5867432400096,6583.59659999999,0.0,1.0
2022-05-26,10.51,10.53,10.51,10.51,11408,12.5747786551807,12.5987078248385,12.5747786551807,12.5747786551807,9534.80639999997,0.0,1.0
2022-05-27,10.56,10.56,10.53,10.5401,4728,12.6346015793252,12.6346015793252,12.5987078248385,12.6107920555157,3951.6624,0.0,1.0
2022-05-31,10.63,10.68,10.52,10.53,22900,12.7183536731275,12.7781765972721,12.5867432400096,12.5987078248385,19139.8200000001,0.0,1.0
2022-06-01,10.63,10.63,10.63,10.63,0,12.7183536731275,12.7183536731275,12.7183536731275,12.7183536731275,0,0.0,1.0
2022-06-02,10.52,10.55,10.51,10.53,16786,12.5867432400096,12.6226369944963,12.5747786551807,12.5987078248385,14029.7388,0.0,1.0
2022-06-03,10.62,10.63,10.52,10.53,24166,12.7063890882986,12.7183536731275,12.5867432400096,12.5987078248385,20197.9428000001,0.0,1.0
2022-06-06,10.62,10.62,10.62,10.62,421,12.7063890882986,12.7063890882986,12.7063890882986,12.7063890882986,351.871800000001,0.0,1.0
2022-06-07,10.54,10.63,10.54,10.63,2045,12.6106724096674,12.7183536731275,12.6106724096674,12.7183536731275,1709.211,0.0,1.0
2022-06-08,10.54,10.54,10.54,10.54,36,12.6106724096674,12.6106724096674,12.6106724096674,12.6106724096674,30.0888,0.0,1.0
2022-06-09,10.6,10.68,10.6,10.68,2104,12.6824599186408,12.7781765972721,12.6824599186408,12.7781765972721,1758.5232,0.0,1.0
2022-06-10,10.66,10.66,10.66,10.66,145,12.7542474276143,12.7542474276143,12.7542474276143,12.7542474276143,121.191,0.0,1.0
2022-06-13,10.5967,10.75,10.52,10.75,5706,12.6785116056473,12.8619286910744,12.5867432400096,12.8619286910744,4769.07479999999,0.0,1.0
2022-06-14,10.51,10.51,10.51,10.51,749,12.5747786551807,12.5747786551807,12.5747786551807,12.5747786551807,626.014199999998,0.0,1.0
2022-06-15,10.53,10.585,10.52,10.52,696,12.5987078248385,12.6645130413975,12.5867432400096,12.5867432400096,581.716799999999,0.0,1.0
2022-06-16,10.545,10.56,10.5,10.55,6881,12.6166547020818,12.6346015793252,12.5628140703518,12.6226369944963,5751.13980000002,0.0,1.0
2022-06-17,10.65,10.67,10.51,10.5503,4945,12.7422828427854,12.7662120124432,12.5747786551807,12.6229959320412,4133.03099999999,0.0,1.0
2022-06-21,10.545,10.65,10.545,10.65,720,12.6166547020818,12.7422828427854,12.6166547020818,12.7422828427854,601.776000000002,0.0,1.0
2022-06-22,10.545,10.545,10.545,10.545,73,12.6166547020818,12.6166547020818,12.6166547020818,12.6166547020818,61.0134000000002,0.0,1.0
2022-06-23,10.52,10.52,10.52,10.52,133,12.5867432400096,12.5867432400096,12.5867432400096,12.5867432400096,111.1614,0.0,1.0
2022-06-24,10.55,10.55,10.51,10.51,1132,12.6226369944963,12.6226369944963,12.5747786551807,12.5747786551807,946.125599999999,0.0,1.0
2022-06-27,10.7,10.7,10.535,10.535,20321,12.8021057669299,12.8021057669299,12.6046901172529,12.6046901172529,16984.2918,0.0,1.0
2022-06-28,10.65,10.65,10.65,10.65,1197,12.7422828427854,12.7422828427854,12.7422828427854,12.7422828427854,1000.4526,0.0,1.0
2022-06-29,10.6999,10.6999,10.6999,10.6999,1006,12.8019861210816,12.8019861210816,12.8019861210816,12.8019861210816,840.8148,0.0,1.0
2022-06-30,10.69,10.69,10.67,10.67,1464,12.790141182101,12.790141182101,12.7662120124432,12.7662120124432,1223.6112,0.0,1.0
2022-07-01,10.67,10.67,10.65,10.65,848,12.7662120124432,12.7662120124432,12.7422828427854,12.7422828427854,708.758399999998,0.0,1.0
2022-07-05,10.6,10.6,10.595,10.595,1742,12.6824599186408,12.6824599186408,12.6764776262264,12.6764776262264,1455.9636,0.0,1.0
2022-07-06,10.5626,10.5626,10.5626,10.5626,1022,12.6377123713807,12.6377123713807,12.6377123713807,12.6377123713807,854.187600000001,0.0,1.0
2022-07-07,10.52,10.55,10.52,10.55,1466,12.5867432400096,12.6226369944963,12.5867432400096,12.6226369944963,1225.2828,0.0,1.0
2022-07-08,10.52,10.52,10.52,10.52,10,12.5867432400096,12.5867432400096,12.5867432400096,12.5867432400096,8.35799999999998,0.0,1.0
2022-07-11,10.73,10.74,10.52,10.52,95519,12.8379995214166,12.8499641062455,12.5867432400096,12.5867432400096,79834.7802,0.0,1.0
2022-07-12,10.59,10.59,10.59,10.59,222,12.6704953338119,12.6704953338119,12.6704953338119,12.6704953338119,185.5476,0.0,1.0
2022-07-13,10.59,10.64,10.59,10.64,1485,12.6704953338119,12.7303182579564,12.6704953338119,12.7303182579564,1241.163,0.0,1.0
2022-07-14,10.5,10.54,10.5,10.54,587,12.5628140703518,12.6106724096674,12.5628140703518,12.6106724096674,490.614599999998,0.0,1.0
2022-07-15,10.5,10.5,10.5,10.5,7,12.5628140703518,12.5628140703518,12.5628140703518,12.5628140703518,5.85059999999998,0.0,1.0
2022-07-18,10.6,10.61,10.5,10.555,11733,12.6824599186408,12.6944245034697,12.5628140703518,12.6286192869107,9806.44140000002,0.0,1.0
2022-07-19,10.62,10.62,10.62,10.62,231,12.7063890882986,12.7063890882986,12.7063890882986,12.7063890882986,193.069800000001,0.0,1.0
2022-07-20,10.5,10.51,10.5,10.5,2769,12.5628140703518,12.5747786551807,12.5628140703518,12.5628140703518,2314.33019999999,0.0,1.0
2022-07-21,10.51,10.54,10.5,10.5,5623,12.5747786551807,12.6106724096674,12.5628140703518,12.5628140703518,4699.70339999999,0.0,1.0
2022-07-22,10.6,10.6,10.6,10.6,198,12.6824599186408,12.6824599186408,12.6824599186408,12.6824599186408,165.4884,0.0,1.0
2022-07-25,10.6,10.6,10.6,10.6,69,12.6824599186408,12.6824599186408,12.6824599186408,12.6824599186408,57.6702000000001,0.0,1.0
2022-07-26,10.5,10.51,10.5,10.51,3695,12.5628140703518,12.5747786551807,12.5628140703518,12.5747786551807,3088.28099999999,0.0,1.0
2022-07-27,10.5,10.5,10.5,10.5,90,12.5628140703518,12.5628140703518,12.5628140703518,12.5628140703518,75.2219999999998,0.0,1.0
2022-07-28,10.5,10.532,10.5,10.5,10619,12.5628140703518,12.6011007418043,12.5628140703518,12.5628140703518,8875.36019999997,0.0,1.0
2022-07-29,10.47,10.5,10.47,10.5,1501,12.526920315865,12.5628140703518,12.526920315865,12.5628140703518,1254.5358,0.0,1.0
2022-08-01,10.47,10.47,10.47,10.47,3,12.526920315865,12.526920315865,12.526920315865,12.526920315865,2.50740000000001,0.0,1.0
2022-08-02,10.1,10.29,10.1,10.29,1167,12.0842306771955,12.3115577889447,12.0842306771955,12.3115577889447,975.3786,0.0,1.0
2022-08-03,10.05,10.19,10.05,10.19,7633,12.024407753051,12.1919119406557,12.024407753051,12.1919119406557,6379.66139999998,0.0,1.0
2022-08-04,10.01,10.1,10.01,10.1,6223,11.9765494137353,12.0842306771955,11.9765494137353,12.0842306771955,5201.18340000002,0.0,1.0
2022-08-05,9.86,9.86,9.86,9.86,100,11.7970806413017,11.7970806413017,11.7970806413017,11.7970806413017,83.5800000000003,0.0,1.0
2022-08-08,9.88,10.0,9.6,9.9,6422,11.8210098109596,11.9645848289064,11.4860014357502,11.8449389806174,5367.50759999998,0.0,1.0
2022-08-09,9.75,9.815,9.75,9.7883,1941,11.6654702081838,11.7432400095717,11.6654702081838,11.7112945680785,1622.2878,0.0,1.0
2022-08-10,9.75,9.75,9.75,9.75,1,11.6654702081838,11.6654702081838,11.6654702081838,11.6654702081838,0.835799999999998,0.0,1.0
2022-08-11,9.75,9.88,9.75,9.77,1505,11.6654702081838,11.8210098109596,11.6654702081838,11.6893993778416,1257.879,0.0,1.0
2022-08-12,9.635,9.75,9.635,9.75,1385,11.5278774826514,11.6654702081838,11.5278774826514,11.6654702081838,1157.583,0.0,1.0
2022-08-15,10.5,11.2,10.2,11.02,37725,12.5628140703518,13.4003350083752,12.2038765254846,13.1849724814549,31530.5549999999,0.0,1.0
2022-08-16,11.11,11.15,10.64,10.64,17351,13.2926537449151,13.3405120842307,12.7303182579564,12.7303182579564,14501.9657999999,0.0,1.0
2022-08-17,10.975,11.19,10.975,11.19,324,13.1311318497248,13.3883704235463,13.1311318497248,13.3883704235463,270.7992,0.0,1.0
2022-08-18,10.95,11.03,10.765,11.01,24230,13.1012203876525,13.1969370662838,12.8798755683178,13.173007896626,20251.4340000001,0.0,1.0
2022-08-19,10.7399,10.7865,10.7399,10.7865,2406,12.8498444603972,12.9055994256999,12.8498444603972,12.9055994256999,2010.9348,0.0,1.0
2022-08-22,10.5,10.6853,10.485,10.64,12756,12.5628140703518,12.7845178272314,12.5448671931084,12.7303182579564,10661.4648,0.0,1.0
2022-08-23,10.55,10.625,10.45,10.625,5975,12.6226369944963,12.7123713807131,12.5029911462072,12.7123713807131,4993.905,0.0,1.0
2022-08-24,10.58,10.58,10.58,10.58,183,12.658530748983,12.658530748983,12.658530748983,12.658530748983,152.9514,0.0,1.0
2022-08-25,10.99,10.99,10.73,10.74,29127,13.1490787269682,13.1490787269682,12.8379995214166,12.8499641062455,24344.3465999999,0.0,1.0
2022-08-26,10.84,10.85,10.81,10.83,10526,12.9696099545346,12.9815745393635,12.9337162000479,12.9576453697057,8797.63079999998,0.0,1.0
2022-08-29,10.84,10.84,10.84,10.84,57,12.9696099545346,12.9696099545346,12.9696099545346,12.9696099545346,47.6405999999999,0.0,1.0
2022-08-30,10.841,10.841,10.725,10.725,1336,12.9708064130175,12.9708064130175,12.8320172290022,12.8320172290022,1116.6288,0.0,1.0
2022-08-31,10.64,10.875,10.64,10.8143,1571,12.7303182579564,13.0114860014358,12.7303182579564,12.9388609715243,1313.04180000001,0.0,1.0
2022-09-01,10.83,10.83,10.83,10.83,1306,12.9576453697057,12.9576453697057,12.9576453697057,12.9576453697057,1091.5548,0.0,1.0
2022-09-02,10.86,10.86,10.85,10.85,757,12.9935391241924,12.9935391241924,12.9815745393635,12.9815745393635,632.700599999999,0.0,1.0
2022-09-06,10.94,10.95,10.86,10.93,4671,13.0892558028236,13.1012203876525,12.9935391241924,13.0772912179947,3904.02180000001,0.0,1.0
2022-09-07,10.89,10.89,10.86,10.86,706,13.0294328786791,13.0294328786791,12.9935391241924,12.9935391241924,590.074800000001,0.0,1.0
2022-09-08,10.88,10.95,10.69,10.69,9087,13.0174682938502,13.1012203876525,12.790141182101,12.790141182101,7594.9146,0.0,1.0
2022-09-09,11.0,11.0,10.93,10.93,8899,13.1610433117971,13.1610433117971,13.0772912179947,13.0772912179947,7437.78419999999,0.0,1.0
2022-09-12,10.93,11.0,10.87,10.87,2679,13.0772912179947,13.1610433117971,13.0055037090213,13.0055037090213,2239.10820000001,0.0,1.0
2022-09-13,10.8,10.9,10.8,10.8,5646,12.921751615219,13.041397463508,12.921751615219,12.921751615219,4718.92679999998,0.0,1.0
2022-09-14,10.56,10.8,10.56,10.8,7642,12.6346015793252,12.921751615219,12.6346015793252,12.921751615219,6387.1836,0.0,1.0
2022-09-15,10.56,10.6,10.535,10.535,3378,12.6346015793252,12.6824599186408,12.6046901172529,12.6046901172529,2823.3324,0.0,1.0
2022-09-16,10.74,10.74,10.7034,10.73,4850,12.8499641062455,12.8499641062455,12.8061737257717,12.8379995214166,4053.63,0.0,1.0
2022-09-19,10.65,10.78,10.61,10.77,8827,12.7422828427854,12.8978224455611,12.6944245034697,12.8858578607322,7377.60659999997,0.0,1.0
2022-09-20,10.6001,10.725,10.565,10.725,5668,12.6825795644891,12.8320172290022,12.6405838717397,12.8320172290022,4737.3144,0.0,1.0
2022-09-21,10.7,10.7,10.64,10.64,4214,12.8021057669299,12.8021057669299,12.7303182579564,12.7303182579564,3522.0612,0.0,1.0
2022-09-22,10.72,10.72,10.69,10.7,4575,12.8260349365877,12.8260349365877,12.790141182101,12.8021057669299,3823.785,0.0,1.0
2022-09-23,10.72,10.72,10.72,10.72,22,12.8260349365877,12.8260349365877,12.8260349365877,12.8260349365877,18.3876,0.0,1.0
2022-09-26,10.71,10.71,10.66,10.6951,2364,12.8140703517588,12.8140703517588,12.7542474276143,12.7962431203637,1975.8312,0.0,1.0
2022-09-27,10.56,10.68,10.56,10.68,2452,12.6346015793252,12.7781765972721,12.6346015793252,12.7781765972721,2049.3816,0.0,1.0
2022-09-28,10.52,10.67,10.4911,10.5,3198,12.5867432400096,12.7662120124432,12.552165589854,12.5628140703518,2672.88839999999,0.0,1.0
2022-09-29,10.49,10.56,10.35,10.56,7241,12.5508494855229,12.6346015793252,12.3833452979182,12.6346015793252,6052.02779999998,0.0,1.0
2022-09-30,10.33,10.7,10.32,10.32,3842,12.3594161282603,12.8021057669299,12.3474515434314,12.3474515434314,3211.14360000001,0.0,1.0
2022-10-03,10.6,10.65,10.59,10.65,797,12.6824599186408,12.7422828427854,12.6704953338119,12.7422828427854,666.132600000001,0.0,1.0
2022-10-04,10.47,10.55,10.47,10.55,379,12.526920315865,12.6226369944963,12.526920315865,12.6226369944963,316.768200000001,0.0,1.0
2022-10-05,10.44,10.46,10.44,10.46,679,12.4910265613783,12.5149557310361,12.4910265613783,12.5149557310361,567.508200000001,0.0,1.0
2022-10-06,10.4269,10.545,10.4269,10.46,3299,12.4753529552525,12.6166547020818,12.4753529552525,12.5149557310361,2757.30419999999,0.0,1.0
2022-10-07,10.363,10.4,10.363,10.4,1383,12.3988992581957,12.4431682220627,12.3988992581957,12.4431682220627,1155.9114,0.0,1.0
2022-10-10,10.54,10.54,10.4,10.4,1950,12.6106724096674,12.6106724096674,12.4431682220627,12.4431682220627,1629.81,0.0,1.0
2022-10-11,10.38,10.535,10.36,10.38,1520,12.4192390524049,12.6046901172529,12.3953098827471,12.4192390524049,1270.416,0.0,1.0
2022-10-12,10.38,10.38,10.38,10.38,10,12.4192390524049,12.4192390524049,12.4192390524049,12.4192390524049,8.35799999999999,0.0,1.0
2022-10-13,10.38,10.38,10.38,10.38,102,12.4192390524049,12.4192390524049,12.4192390524049,12.4192390524049,85.2515999999999,0.0,1.0
2022-10-14,10.21,10.24,10.21,10.24,3030,12.2158411103135,12.2517348648002,12.2158411103135,12.2517348648002,2532.47399999999,0.0,1.0
2022-10-17,10.21,10.21,10.21,10.21,65,12.2158411103135,12.2158411103135,12.2158411103135,12.2158411103135,54.3269999999999,0.0,1.0
2022-10-18,10.4,10.4,10.37,10.4,3166,12.4431682220627,12.4431682220627,12.407274467576,12.4431682220627,2646.1428,0.0,1.0
2022-10-19,10.44,10.44,10.44,10.44,1167,12.4910265613783,12.4910265613783,12.4910265613783,12.4910265613783,975.378600000001,0.0,1.0
2022-10-20,10.44,10.44,10.44,10.44,157,12.4910265613783,12.4910265613783,12.4910265613783,12.4910265613783,131.2206,0.0,1.0
2022-10-21,10.44,10.44,10.44,10.44,124,12.4910265613783,12.4910265613783,12.4910265613783,12.4910265613783,103.6392,0.0,1.0
2022-10-24,10.45,10.48,10.39,10.4,4627,12.5029911462072,12.5388849006939,12.4312036372338,12.4431682220627,3867.24660000001,0.0,1.0
2022-10-25,10.45,10.45,10.45,10.45,110,12.5029911462072,12.5029911462072,12.5029911462072,12.5029911462072,91.9380000000002,0.0,1.0
2022-10-26,10.45,10.45,10.45,10.45,105,12.5029911462072,12.5029911462072,12.5029911462072,12.5029911462072,87.7590000000002,0.0,1.0
2022-10-27,10.3741,10.45,10.3741,10.45,1520,12.4121799473558,12.5029911462072,12.4121799473558,12.5029911462072,1270.416,0.0,1.0
2022-10-28,10.45,10.45,10.2608,10.2608,5522,12.5029911462072,12.5029911462072,12.2766212012443,12.2766212012443,4615.28760000001,0.0,1.0
2022-10-31,10.35,10.35,10.35,10.35,348,12.3833452979182,12.3833452979182,12.3833452979182,12.3833452979182,290.858399999999,0.0,1.0
2022-11-01,10.4,10.45,10.23,10.45,6027,12.4431682220627,12.5029911462072,12.2397702799713,12.5029911462072,5037.3666,0.0,1.0
2022-11-02,10.3,10.45,10.3,10.4,38412,12.3235223737736,12.5029911462072,12.3235223737736,12.4431682220627,32104.7496000001,0.0,1.0
2022-11-03,10.4,10.4,10.36,10.36,3436,12.4431682220627,12.4431682220627,12.3953098827471,12.3953098827471,2871.8088,0.0,1.0
2022-11-04,10.4,10.4,10.4,10.4,22,12.4431682220627,12.4431682220627,12.4431682220627,12.4431682220627,18.3876,0.0,1.0
2022-11-07,10.45,10.45,10.4,10.4,816,12.5029911462072,12.5029911462072,12.4431682220627,12.4431682220627,682.012800000001,0.0,1.0
2022-11-08,10.4109,10.45,10.375,10.45,13231,12.4562096195262,12.5029911462072,12.4132567599904,12.5029911462072,11058.4698,0.0,1.0
2022-11-09,10.4109,10.4109,10.4109,10.4109,12,12.4562096195262,12.4562096195262,12.4562096195262,12.4562096195262,10.0296,0.0,1.0
2022-11-10,10.44,10.49,10.37,10.37,17201,12.4910265613783,12.5508494855229,12.407274467576,12.407274467576,14376.5958,0.0,1.0
2022-11-11,10.44,10.44,10.44,10.44,4,12.4910265613783,12.4910265613783,12.4910265613783,12.4910265613783,3.34320000000001,0.0,1.0
2022-11-14,10.44,10.44,10.44,10.44,74,12.4910265613783,12.4910265613783,12.4910265613783,12.4910265613783,61.8492000000001,0.0,1.0
2022-11-15,10.37,10.37,10.2819,10.3,2340,12.407274467576,12.407274467576,12.3018664752333,12.3235223737736,1955.772,0.0,1.0
2022-11-16,10.3,10.3373,10.26,10.3,14591,12.3235223737736,12.3681502751855,12.275664034458,12.3235223737736,12195.1578,0.0,1.0
2022-11-17,10.3,10.3,10.3,10.3,7,12.3235223737736,12.3235223737736,12.3235223737736,12.3235223737736,5.85060000000001,0.0,1.0
2022-11-18,10.25,10.26,10.25,10.26,5898,12.2636994496291,12.275664034458,12.2636994496291,12.275664034458,4929.5484,0.0,1.0
2022-11-21,10.07,10.25,10.07,10.25,2273,12.0483369227088,12.2636994496291,12.0483369227088,12.2636994496291,1899.7734,0.0,1.0
2022-11-22,10.23,10.23,10.0,10.06,12695,12.2397702799713,12.2397702799713,11.9645848289064,12.0363723378799,10610.481,0.0,1.0
2022-11-23,10.01,10.06,10.01,10.04,30396,11.9765494137353,12.0363723378799,11.9765494137353,12.0124431682221,25404.9768000001,0.0,1.0
2022-11-25,10.1,10.11,10.03,10.11,3101,12.0842306771955,12.0961952620244,12.0004785833932,12.0961952620244,2591.8158,0.0,1.0
2022-11-28,10.05,10.125,9.97,10.125,10633,12.024407753051,12.1141421392678,11.9286910744197,12.1141421392678,8887.06139999998,0.0,1.0
2022-11-29,9.99,10.03,9.97,10.0001,6222,11.9526202440775,12.0004785833932,11.9286910744197,11.9647044747547,5200.34760000001,0.0,1.0
2022-11-30,10.0,10.0,9.9,9.9,4695,11.9645848289064,11.9645848289064,11.8449389806174,11.8449389806174,3924.08100000001,0.0,1.0
2022-12-01,10.0,10.0,9.99,10.0,1824,11.9645848289064,11.9645848289064,11.9526202440775,11.9645848289064,1524.4992,0.0,1.0
2022-12-02,10.0,10.0,10.0,10.0,84,11.9645848289064,11.9645848289064,11.9645848289064,11.9645848289064,70.2072000000002,0.0,1.0
2022-12-05,9.96,9.96,9.96,9.96,351,11.9167264895908,11.9167264895908,11.9167264895908,11.9167264895908,293.3658,0.0,1.0
2022-12-06,10.0,10.0,9.98,9.98,1380,11.9645848289064,11.9645848289064,11.9406556592486,11.9406556592486,1153.404,0.0,1.0
2022-12-07,10.0,10.0,10.0,10.0,116,11.9645848289064,11.9645848289064,11.9645848289064,11.9645848289064,96.9528000000003,0.0,1.0
2022-12-08,10.0,10.0,9.99,10.0,2561,11.9645848289064,11.9645848289064,11.9526202440775,11.9645848289064,2140.48380000001,0.0,1.0
2022-12-09,9.94,10.0,9.94,9.96,8655,11.892797319933,11.9645848289064,11.892797319933,11.9167264895908,7233.849,0.0,1.0
2022-12-12,9.9475,9.97,9.94,9.95,3795,11.9017707585547,11.9286910744197,11.892797319933,11.9047619047619,3171.86099999999,0.0,1.0
2022-12-13,9.96,9.975,9.95,9.975,2601,11.9167264895908,11.9346733668342,11.9047619047619,11.9346733668342,2173.9158,0.0,1.0
2022-12-14,9.91,9.96,9.91,9.95,5431,11.8569035654463,11.9167264895908,11.8569035654463,11.9047619047619,4539.22979999999,0.0,1.0
2022-12-15,9.92,9.96,9.92,9.96,1350,11.8688681502752,11.9167264895908,11.8688681502752,11.9167264895908,1128.33,0.0,1.0
2022-12-16,9.98,9.98,9.94,9.94,697,11.9406556592486,11.9406556592486,11.892797319933,11.892797319933,582.552600000001,0.0,1.0
2022-12-19,9.94,9.955,9.94,9.955,389,11.892797319933,11.9107441971764,11.892797319933,11.9107441971764,325.1262,0.0,1.0
2022-12-20,9.94,9.94,9.94,9.94,192,11.892797319933,11.892797319933,11.892797319933,11.892797319933,160.4736,0.0,1.0
2022-12-21,9.92,9.92,9.92,9.92,291,11.8688681502752,11.8688681502752,11.8688681502752,11.8688681502752,243.2178,0.0,1.0
2022-12-22,9.8101,9.9009,9.81,9.9009,6098,11.7373773630055,11.846015793252,11.7372577171572,11.846015793252,5096.7084,0.0,1.0
2022-12-23,9.71,9.85,9.71,9.7245,2428,11.6176118688682,11.7851160564728,11.6176118688682,11.6349605168701,2029.32239999999,0.0,1.0
2022-12-27,9.7,9.84,9.6892,9.6892,3497,11.6056472840392,11.7731514716439,11.592725532424,11.592725532424,2922.79260000001,0.0,1.0
2022-12-28,9.7,9.7,9.7,9.7,1149,11.6056472840392,11.6056472840392,11.6056472840392,11.6056472840392,960.334200000004,0.0,1.0
2022-12-29,9.7,9.72,9.7,9.7,7208,11.6056472840392,11.6295764536971,11.6056472840392,11.6056472840392,6024.44640000002,0.0,1.0
2022-12-30,9.55,9.7,9.55,9.7,5043,11.4261785116056,11.6056472840392,11.4261785116056,11.6056472840392,4214.93940000002,0.0,1.0
2023-01-03,9.38,9.5,9.36,9.5,1373,11.2227805695142,11.3663555874611,11.1988513998564,11.3663555874611,1147.5534,0.0,1.0
2023-01-04,9.345,9.36,9.31,9.36,3550,11.1809045226131,11.1988513998564,11.1390284757119,11.1988513998564,2967.08999999999,0.0,1.0
2023-01-05,9.375,9.375,9.375,9.375,117,11.2167982770998,11.2167982770998,11.2167982770998,11.2167982770998,97.7885999999999,0.0,1.0
2023-01-06,9.4,9.48,9.25,9.47,20851,11.2467097391721,11.3424264178033,11.0672409667385,11.3304618329744,17427.2657999999,0.0,1.0
2023-01-09,9.41,9.5,9.25,9.25,17250,11.258674324001,11.3663555874611,11.0672409667385,11.0672409667385,14417.5499999999,0.0,1.0
2023-01-10,8.86,9.41,8.77,9.41,28509,10.6006221584111,11.258674324001,10.4929408949509,11.258674324001,23827.8222,0.0,1.0
2023-01-11,9.61,9.74,8.9,8.9,168985,11.4979660205791,11.6535056233549,10.6484804977267,10.6484804977267,141237.663,0.0,1.0
2023-01-12,9.6439,9.6999,9.59,9.67,14090,11.5385259631491,11.605527638191,11.4740368509213,11.5697535295525,11776.422,0.0,1.0
2023-01-13,9.66,9.71,9.52,9.62,16291,11.5577889447236,11.6176118688682,11.3902847571189,11.509930605408,13616.0178,0.0,1.0
2023-01-17,9.71,9.71,9.635,9.67,24065,11.6176118688682,11.6176118688682,11.5278774826514,11.5697535295525,20113.5269999999,0.0,1.0
2023-01-18,9.5527,9.71,9.5527,9.71,7028,11.4294089495095,11.6176118688682,11.4294089495095,11.6176118688682,5874.00239999997,0.0,1.0
2023-01-19,9.07,9.55,9.0,9.55,91227,10.8518784398181,11.4261785116056,10.7681263460158,11.4261785116056,76247.5266000003,0.0,1.0
2023-01-20,10.3501,10.5,10.0,10.01,650969,10.3501,10.5,10.0,10.01,650969,0.0,0.8358
2023-01-23,10.24,10.33,10.235,10.29,191445,10.24,10.33,10.235,10.29,191445,0.0,1.0
2023-01-24,10.195,10.25,10.195,10.25,126234,10.195,10.25,10.195,10.25,126234,0.0,1.0
2023-01-25,10.37,10.38,10.1813,10.2,34880,10.37,10.38,10.1813,10.2,34880,0.0,1.0
2023-01-26,10.32,10.37,10.3001,10.37,5711,10.32,10.37,10.3001,10.37,5711,0.0,1.0
2023-01-27,10.39,10.4,10.29,10.33,32340,10.39,10.4,10.29,10.33,32340,0.0,1.0
2023-01-30,10.288,10.39,10.28,10.35,4391,10.288,10.39,10.28,10.35,4391,0.0,1.0
2023-01-31,10.31,10.345,10.29,10.31,5084,10.31,10.345,10.29,10.31,5084,0.0,1.0
2023-02-01,10.3,10.59,10.3,10.31,39935,10.3,10.59,10.3,10.31,39935,0.0,1.0
2023-02-02,10.35,10.44,10.3,10.42,7729,10.35,10.44,10.3,10.42,7729,0.0,1.0
2023-02-03,10.295,10.3,10.29,10.3,6318,10.295,10.3,10.29,10.3,6318,0.0,1.0
2023-02-06,10.29,10.35,10.2764,10.29,5100,10.29,10.35,10.2764,10.29,5100,0.0,1.0
2023-02-07,10.32,10.37,10.28,10.3,10947,10.32,10.37,10.28,10.3,10947,0.0,1.0
2023-02-08,10.34,10.41,10.2696,10.41,19861,10.34,10.41,10.2696,10.41,19861,0.0,1.0
2023-02-09,10.3,10.36,10.26,10.36,12096,10.3,10.36,10.26,10.36,12096,0.0,1.0
2023-02-10,10.29,10.3001,10.26,10.3,7111,10.29,10.3001,10.26,10.3,7111,0.0,1.0
2023-02-13,10.32,10.35,10.3001,10.32,14313,10.32,10.35,10.3001,10.32,14313,0.0,1.0
2023-02-14,10.3,10.3,10.26,10.2999,5847,10.3,10.3,10.26,10.2999,5847,0.0,1.0
2023-02-15,10.3,10.3,10.26,10.2726,7287,10.3,10.3,10.26,10.2726,7287,0.0,1.0
2023-02-16,10.26,10.28,10.26,10.2601,7433,10.26,10.28,10.26,10.2601,7433,0.0,1.0
2023-02-17,10.28,10.2899,10.25,10.26,27914,10.28,10.2899,10.25,10.26,27914,0.0,1.0
2023-02-21,10.29,10.29,10.25,10.26,7703,10.29,10.29,10.25,10.26,7703,0.0,1.0
2023-02-22,10.28,10.2898,10.26,10.2898,3602,10.28,10.2898,10.26,10.2898,3602,0.0,1.0
2023-02-23,10.23,10.2603,10.21,10.2603,8083,10.23,10.2603,10.21,10.2603,8083,0.0,1.0
2023-02-24,10.21,10.26,10.2,10.26,10297,10.21,10.26,10.2,10.26,10297,0.0,1.0
2023-02-27,10.28,10.29,10.1719,10.23,17759,10.28,10.29,10.1719,10.23,17759,0.0,1.0
2023-02-28,10.25,10.29,10.17,10.29,6051,10.25,10.29,10.17,10.29,6051,0.0,1.0
2023-03-01,10.17,10.27,10.16,10.27,9065,10.17,10.27,10.16,10.27,9065,0.0,1.0
2023-03-02,10.2,10.2,10.16,10.17,6390,10.2,10.2,10.16,10.17,6390,0.0,1.0
2023-03-03,10.06,10.1911,10.06,10.1911,22030,10.06,10.1911,10.06,10.1911,22030,0.0,1.0
2023-03-06,10.15,10.15,10.01,10.09,31916,10.15,10.15,10.01,10.09,31916,0.0,1.0
2023-03-07,9.98,10.19,9.96,10.19,27783,9.98,10.19,9.96,10.19,27783,0.0,1.0
2023-03-08,9.94,10.02,9.91,9.97,22399,9.94,10.02,9.91,9.97,22399,0.0,1.0
2023-03-09,9.79,9.97,9.79,9.97,31925,9.79,9.97,9.79,9.97,31925,0.0,1.0
2023-03-10,9.56,9.83,9.41,9.83,30800,9.56,9.83,9.41,9.83,30800,0.0,1.0
2023-03-13,9.01,9.21,8.87,9.01,33327,9.01,9.21,8.87,9.01,33327,0.0,1.0
2023-03-14,9.17,9.59,9.1,9.1,22476,9.17,9.59,9.1,9.1,22476,0.0,1.0
2023-03-15,9.06,9.16,9.03,9.15,6273,9.06,9.16,9.03,9.15,6273,0.0,1.0
2023-03-16,9.24,9.24,9.06,9.0739,13543,9.24,9.24,9.06,9.0739,13543,0.0,1.0
2023-03-17,8.46,9.29,8.46,9.29,117833,8.46,9.29,8.46,9.29,117833,0.0,1.0
2023-03-20,8.82,9.02,8.82,9.02,2467,8.82,9.02,8.82,9.02,2467,0.0,1.0
2023-03-21,8.95,8.95,8.8,8.8473,3872,8.95,8.95,8.8,8.8473,3872,0.0,1.0
2023-03-22,8.985,9.175,8.87,8.87,4369,8.985,9.175,8.87,8.87,4369,0.0,1.0
2023-03-23,8.91,8.94,8.89,8.94,846,8.91,8.94,8.89,8.94,846,0.0,1.0
2023-03-24,8.87,8.92,8.87,8.92,3839,8.87,8.92,8.87,8.92,3839,0.0,1.0
2023-03-27,8.6,8.9,8.6,8.86,22586,8.6,8.9,8.6,8.86,22586,0.0,1.0
2023-03-28,8.56,8.89,8.46,8.555,44736,8.56,8.89,8.46,8.555,44736,0.0,1.0
2023-03-29,8.63,8.63,8.45,8.52,7779,8.63,8.63,8.45,8.52,7779,0.0,1.0
2023-03-30,8.41,8.795,8.2601,8.795,24105,8.41,8.795,8.2601,8.795,24105,0.0,1.0
2023-03-31,8.62,9.0,8.425,8.45,17703,8.62,9.0,8.425,8.45,17703,0.0,1.0
2023-04-03,8.9023,9.38,8.7201,8.8498,24436,8.9023,9.38,8.7201,8.8498,24436,0.0,1.0
2023-04-04,8.741,9.02,8.72,9.01,10291,8.741,9.02,8.72,9.01,10291,0.0,1.0
2023-04-05,8.675,8.7099,8.56,8.62,20982,8.675,8.7099,8.56,8.62,20982,0.0,1.0
2023-04-06,8.72,8.7392,8.68,8.72,2717,8.72,8.7392,8.68,8.72,2717,0.0,1.0
2023-04-10,8.62,8.62,8.62,8.62,826,8.62,8.62,8.62,8.62,826,0.0,1.0
2023-04-11,8.63,8.63,8.62,8.62,2094,8.63,8.63,8.62,8.62,2094,0.0,1.0
2023-04-12,8.62,8.78,8.62,8.78,1944,8.62,8.78,8.62,8.78,1944,0.0,1.0
2023-04-13,8.5501,8.6735,8.55,8.62,3569,8.5501,8.6735,8.55,8.62,3569,0.0,1.0
2023-04-14,8.67,8.74,8.59,8.65,3250,8.67,8.74,8.59,8.65,3250,0.0,1.0
2023-04-17,8.6603,8.705,8.61,8.61,1904,8.6603,8.705,8.61,8.61,1904,0.0,1.0
2023-04-18,8.6342,8.7,8.63,8.7,2384,8.6342,8.7,8.63,8.7,2384,0.0,1.0
2023-04-19,8.67,8.82,8.61,8.6489,7561,8.67,8.82,8.61,8.6489,7561,0.0,1.0
2023-04-20,8.6785,9.0,8.65,9.0,3190,8.6785,9.0,8.65,9.0,3190,0.0,1.0
2023-04-21,8.7686,8.7686,8.65,8.65,1778,8.7686,8.7686,8.65,8.65,1778,0.0,1.0
2023-04-24,8.65,8.8,8.65,8.8,3963,8.65,8.8,8.65,8.8,3963,0.0,1.0
2023-04-25,8.55,8.685,8.52,8.65,24436,8.55,8.685,8.52,8.65,24436,0.0,1.0
2023-04-26,8.57,8.58,8.56,8.58,1749,8.57,8.58,8.56,8.58,1749,0.0,1.0
2023-04-27,8.72,8.745,8.5866,8.61,1929,8.72,8.745,8.5866,8.61,1929,0.0,1.0
2023-04-28,8.7,8.7,8.7,8.7,362,8.7,8.7,8.7,8.7,362,0.0,1.0
2023-05-01,8.66,8.8736,8.55,8.59,11181,8.66,8.8736,8.55,8.59,11181,0.0,1.0
2023-05-02,8.55,8.61,8.3,8.51,10138,8.55,8.61,8.3,8.51,10138,0.0,1.0
2023-05-03,8.8699,8.9,8.4,8.4,4049,8.8699,8.9,8.4,8.4,4049,0.0,1.0
2023-05-04,8.3,8.31,8.01,8.3,3834,8.3,8.31,8.01,8.3,3834,0.0,1.0
2023-05-05,8.5,8.795,8.2101,8.5,5345,8.5,8.795,8.2101,8.5,5345,0.0,1.0
2023-05-08,8.12,8.25,8.06,8.24,4942,8.12,8.25,8.06,8.24,4942,0.0,1.0
2023-05-09,8.24,8.24,8.1,8.1,1146,8.24,8.24,8.1,8.1,1146,0.0,1.0
2023-05-10,8.1,8.22,8.0973,8.22,4101,8.1,8.22,8.0973,8.22,4101,0.0,1.0
2023-05-11,8.1,8.2,8.075,8.2,7258,8.1,8.2,8.075,8.2,7258,0.0,1.0
2023-05-12,8.1357,8.26,8.0,8.06,10560,8.1357,8.26,8.0,8.06,10560,0.0,1.0
2023-05-15,8.175,8.2873,8.07,8.22,32842,8.175,8.2873,8.07,8.22,32842,0.0,1.0
2023-05-16,8.18,8.28,8.1101,8.2,11147,8.18,8.28,8.1101,8.2,11147,0.0,1.0
2023-05-17,8.21,8.4098,8.16,8.3036,41057,8.21,8.4098,8.16,8.3036,41057,0.0,1.0
2023-05-18,8.21,8.36,8.2,8.205,25868,8.21,8.36,8.2,8.205,25868,0.0,1.0
2023-05-19,8.2,8.43,8.15,8.43,7587,8.2,8.43,8.15,8.43,7587,0.0,1.0
2023-05-22,8.205,8.33,8.1499,8.15,22728,8.205,8.33,8.1499,8.15,22728,0.0,1.0
2023-05-23,8.22,8.3435,8.2,8.21,26134,8.22,8.3435,8.2,8.21,26134,0.0,1.0
2023-05-24,8.11,8.2,8.1,8.2,7594,8.11,8.2,8.1,8.2,7594,0.0,1.0
2023-05-25,8.06,8.15,8.03,8.08,10891,8.06,8.15,8.03,8.08,10891,0.0,1.0
2023-05-26,8.1,8.1427,8.02,8.03,3815,8.1,8.1427,8.02,8.03,3815,0.0,1.0
2023-05-30,8.01,8.09,8.01,8.04,18327,8.01,8.09,8.01,8.04,18327,0.0,1.0
2023-05-31,7.9,8.02,7.9,8.01,15740,7.9,8.02,7.9,8.01,15740,0.0,1.0
2023-06-01,7.99,8.06,7.95,7.99,13170,7.99,8.06,7.95,7.99,13170,0.0,1.0
2023-06-02,8.21,8.21,7.99,7.99,19770,8.21,8.21,7.99,7.99,19770,0.0,1.0
2023-06-05,7.92,8.17,7.92,8.05,21806,7.92,8.17,7.92,8.05,21806,0.0,1.0
2023-06-06,7.99,8.12,7.92,8.02,25035,7.99,8.12,7.92,8.02,25035,0.0,1.0
2023-06-07,8.04,8.05,7.985,7.9881,18377,8.04,8.05,7.985,7.9881,18377,0.0,1.0
2023-06-08,7.92,8.04,7.8388,8.0,11293,7.92,8.04,7.8388,8.0,11293,0.0,1.0
2023-06-09,7.92,8.02,7.92,8.01,6583,7.92,8.02,7.92,8.01,6583,0.0,1.0
2023-06-12,7.8,7.95,7.77,7.9499,16460,7.8,7.95,7.77,7.9499,16460,0.0,1.0
2023-06-13,7.87,8.0,7.71,7.87,7156,7.87,8.0,7.71,7.87,7156,0.0,1.0
2023-06-14,7.8,8.0,7.8,8.0,12862,7.8,8.0,7.8,8.0,12862,0.0,1.0
2023-06-15,7.9,8.13,7.8431,8.08,4197,7.9,8.13,7.8431,8.08,4197,0.0,1.0
2023-06-16,8.12,8.12,7.76,7.98,25629,8.12,8.12,7.76,7.98,25629,0.0,1.0
2023-06-20,7.85,8.25,7.85,8.11,14492,7.85,8.25,7.85,8.11,14492,0.0,1.0
2023-06-21,7.81,7.91,7.81,7.91,13162,7.81,7.91,7.81,7.91,13162,0.0,1.0
2023-06-22,7.85,7.86,7.76,7.81,14114,7.85,7.86,7.76,7.81,14114,0.0,1.0
2023-06-23,7.925,7.925,7.8,7.85,16866,7.925,7.925,7.8,7.85,16866,0.0,1.0
2023-06-26,7.935,7.99,7.86,7.86,8386,7.935,7.99,7.86,7.86,8386,0.0,1.0
2023-06-27,8.23,8.23,7.9,7.993,11630,8.23,8.23,7.9,7.993,11630,0.0,1.0
2023-06-28,8.13,8.15,7.972,8.01,2688,8.13,8.15,7.972,8.01,2688,0.0,1.0
2023-06-29,8.1037,8.1037,8.1037,8.1037,199,8.1037,8.1037,8.1037,8.1037,199,0.0,1.0
2023-06-30,8.02,8.278,8.02,8.22,12155,8.02,8.278,8.02,8.22,12155,0.0,1.0
2023-07-03,8.02,8.41,8.02,8.026,1077,8.02,8.41,8.02,8.026,1077,0.0,1.0
2023-07-05,8.05,8.1,8.02,8.04,6215,8.05,8.1,8.02,8.04,6215,0.0,1.0
2023-07-06,7.81,8.02,7.81,8.0,10817,7.81,8.02,7.81,8.0,10817,0.0,1.0
2023-07-07,7.9,8.035,7.89,7.9612,10460,7.9,8.035,7.89,7.9612,10460,0.0,1.0
2023-07-10,7.92,8.0494,7.88,7.955,8427,7.92,8.0494,7.88,7.955,8427,0.0,1.0
2023-07-11,7.9,7.92,7.87,7.92,8654,7.9,7.92,7.87,7.92,8654,0.0,1.0
2023-07-12,7.92,8.08,7.92,7.95,5581,7.92,8.08,7.92,7.95,5581,0.0,1.0
2023-07-13,8.0,8.08,7.9,7.95,22458,8.0,8.08,7.9,7.95,22458,0.0,1.0
2023-07-14,8.02,8.12,7.95,7.97,8119,8.02,8.12,7.95,7.97,8119,0.0,1.0
2023-07-17,8.01,8.1,8.0,8.0,6505,8.01,8.1,8.0,8.0,6505,0.0,1.0
2023-07-18,8.36,8.36,8.0,8.0,4460,8.36,8.36,8.0,8.0,4460,0.0,1.0
2023-07-19,8.1699,8.1699,8.02,8.0201,18590,8.1699,8.1699,8.02,8.0201,18590,0.0,1.0
2023-07-20,8.02,8.075,8.02,8.05,6977,8.02,8.075,8.02,8.05,6977,0.0,1.0
2023-07-21,8.01,8.02,7.98,8.02,2205,8.01,8.02,7.98,8.02,2205,0.0,1.0
2023-07-24,8.12,8.12,7.91,7.92,5664,8.12,8.12,7.91,7.92,5664,0.0,1.0
2023-07-25,8.01,8.01,7.9727,7.9727,2842,8.01,8.01,7.9727,7.9727,2842,0.0,1.0
2023-07-26,8.09,8.16,8.0,8.1,5841,8.09,8.16,8.0,8.1,5841,0.0,1.0
2023-07-27,8.195,8.235,8.025,8.025,10489,8.195,8.235,8.025,8.025,10489,0.0,1.0
2023-07-28,8.2177,8.4399,8.07,8.075,6686,8.2177,8.4399,8.07,8.075,6686,0.0,1.0
2023-07-31,8.0,8.19,8.0,8.06,10757,8.0,8.19,8.0,8.06,10757,0.0,1.0
2023-08-01,8.01,8.02,8.0,8.0,4873,8.01,8.02,8.0,8.0,4873,0.0,1.0
2023-08-02,7.99,8.0,7.99,8.0,2603,7.99,8.0,7.99,8.0,2603,0.0,1.0
2023-08-03,7.98,8.02,7.88,7.89,20559,7.98,8.02,7.88,7.89,20559,0.0,1.0
2023-08-04,7.92,7.99,7.92,7.99,3603,7.92,7.99,7.92,7.99,3603,0.0,1.0
2023-08-07,7.92,7.93,7.92,7.92,2260,7.92,7.93,7.92,7.92,2260,0.0,1.0
2023-08-08,7.85,7.99,7.85,7.99,7771,7.85,7.99,7.85,7.99,7771,0.0,1.0
2023-08-09,7.78,7.89,7.77,7.85,9868,7.78,7.89,7.77,7.85,9868,0.0,1.0
2023-08-10,7.66,7.78,7.66,7.78,20953,7.66,7.78,7.66,7.78,20953,0.0,1.0
2023-08-11,7.6234,7.7,7.5497,7.66,13996,7.6234,7.7,7.5497,7.66,13996,0.0,1.0
2023-08-14,7.65,7.664,7.53,7.55,2297,7.65,7.664,7.53,7.55,2297,0.0,1.0
2023-08-15,7.5,7.53,7.5,7.512,7274,7.5,7.53,7.5,7.512,7274,0.0,1.0
2023-08-16,7.42,7.645,7.42,7.645,3883,7.42,7.645,7.42,7.645,3883,0.0,1.0
2023-08-17,7.44,7.52,7.41,7.44,3680,7.44,7.52,7.41,7.44,3680,0.0,1.0
2023-08-18,7.47,7.56,7.47,7.56,681,7.47,7.56,7.47,7.56,681,0.0,1.0
2023-08-21,7.38,7.44,7.28,7.36,1590,7.38,7.44,7.28,7.36,1590,0.0,1.0
2023-08-22,7.37,7.475,7.36,7.36,6177,7.37,7.475,7.36,7.36,6177,0.0,1.0
2023-08-23,7.58,8.14,7.4,8.14,1934,7.58,8.14,7.4,8.14,1934,0.0,1.0
2023-08-24,7.51,7.6,7.37,7.43,7247,7.51,7.6,7.37,7.43,7247,0.0,1.0
2023-08-25,7.4413,7.45,7.36,7.37,3531,7.4413,7.45,7.36,7.37,3531,0.0,1.0
2023-08-28,7.42,7.448,7.418,7.418,937,7.42,7.448,7.418,7.418,937,0.0,1.0
2023-08-29,7.35,7.46,7.35,7.4,3755,7.35,7.46,7.35,7.4,3755,0.0,1.0
2023-08-30,7.46,7.46,7.41,7.41,1959,7.46,7.46,7.41,7.41,1959,0.0,1.0
2023-08-31,7.45,7.7,7.38,7.46,36830,7.45,7.7,7.38,7.46,36830,0.0,1.0
2023-09-01,7.55,7.6942,7.46,7.5,27669,7.55,7.6942,7.46,7.5,27669,0.0,1.0
2023-09-05,7.35,7.495,7.26,7.495,1197,7.35,7.495,7.26,7.495,1197,0.0,1.0
2023-09-06,7.16,7.375,7.16,7.3468,6498,7.16,7.375,7.16,7.3468,6498,0.0,1.0
2023-09-07,7.13,7.2575,7.11,7.16,21980,7.13,7.2575,7.11,7.16,21980,0.0,1.0
2023-09-08,7.15,7.2212,7.01,7.2,17398,7.15,7.2212,7.01,7.2,17398,0.0,1.0
2023-09-11,7.12,7.21,7.11,7.2,5548,7.12,7.21,7.11,7.2,5548,0.0,1.0
2023-09-12,7.31,7.4704,7.12,7.15,9453,7.31,7.4704,7.12,7.15,9453,0.0,1.0
2023-09-13,7.35,7.43,7.302,7.31,7597,7.35,7.43,7.302,7.31,7597,0.0,1.0
2023-09-14,7.3601,7.4,7.3601,7.4,25992,7.3601,7.4,7.3601,7.4,25992,0.0,1.0
2023-09-15,7.4,7.47,7.35,7.43,8407,7.4,7.47,7.35,7.43,8407,0.0,1.0
2023-09-18,7.3701,7.56,7.3701,7.555,804,7.3701,7.56,7.3701,7.555,804,0.0,1.0
2023-09-19,7.3,7.35,7.26,7.28,5837,7.3,7.35,7.26,7.28,5837,0.0,1.0
2023-09-20,7.19,7.41,7.19,7.41,1012,7.19,7.41,7.19,7.41,1012,0.0,1.0
2023-09-21,7.1,7.12,7.1,7.12,1526,7.1,7.12,7.1,7.12,1526,0.0,1.0
2023-09-22,7.11,7.173,7.01,7.01,2175,7.11,7.173,7.01,7.01,2175,0.0,1.0
2023-09-25,7.05,7.05,7.05,7.05,381,7.05,7.05,7.05,7.05,381,0.0,1.0
2023-09-26,6.935,7.25,6.935,7.25,5026,6.935,7.25,6.935,7.25,5026,0.0,1.0
2023-09-27,7.0,7.24,6.99,7.23,10321,7.0,7.24,6.99,7.23,10321,0.0,1.0
2023-09-28,7.07,7.0943,7.0,7.0,540,7.07,7.0943,7.0,7.0,540,0.0,1.0
2023-09-29,7.38,7.39,7.0,7.385,9738,7.38,7.39,7.0,7.385,9738,0.0,1.0
2023-10-02,6.96,7.5069,6.96,7.16,4327,6.96,7.5069,6.96,7.16,4327,0.0,1.0
2023-10-03,6.85,7.1726,6.85,7.1726,2612,6.85,7.1726,6.85,7.1726,2612,0.0,1.0
2023-10-04,6.81,6.88,6.81,6.85,2540,6.81,6.88,6.81,6.85,2540,0.0,1.0
2023-10-05,6.76,6.82,6.7201,6.82,11693,6.76,6.82,6.7201,6.82,11693,0.0,1.0
2023-10-06,6.82,6.83,6.76,6.76,3681,6.82,6.83,6.76,6.76,3681,0.0,1.0
2023-10-09,6.768,6.768,6.768,6.768,1266,6.768,6.768,6.768,6.768,1266,0.0,1.0
2023-10-10,6.97,7.02,6.802,6.81,6161,6.97,7.02,6.802,6.81,6161,0.0,1.0
2023-10-11,6.78,7.08,6.75,7.08,6724,6.78,7.08,6.75,7.08,6724,0.0,1.0
2023-10-12,6.66,6.78,6.66,6.78,9219,6.66,6.78,6.66,6.78,9219,0.0,1.0
2023-10-13,6.66,6.71,6.66,6.69,4385,6.66,6.71,6.66,6.69,4385,0.0,1.0
2023-10-16,6.62,6.98,6.62,6.98,2739,6.62,6.98,6.62,6.98,2739,0.0,1.0
2023-10-17,6.7,6.995,6.69,6.88,9379,6.7,6.995,6.69,6.88,9379,0.0,1.0
2023-10-18,6.65,6.68,6.65,6.67,1890,6.65,6.68,6.65,6.67,1890,0.0,1.0
2023-10-19,6.66,6.71,6.65,6.71,3099,6.66,6.71,6.65,6.71,3099,0.0,1.0
2023-10-20,6.67,6.67,6.53,6.66,10938,6.67,6.67,6.53,6.66,10938,0.0,1.0
2023-10-23,6.84,6.84,6.6,6.6,957,6.84,6.84,6.6,6.6,957,0.0,1.0
2023-10-24,6.64,6.64,6.55,6.55,777,6.64,6.64,6.55,6.55,777,0.0,1.0
2023-10-25,6.63,6.6501,6.522,6.56,4156,6.63,6.6501,6.522,6.56,4156,0.0,1.0
2023-10-26,6.77,6.79,6.7,6.7,3637,6.77,6.79,6.7,6.7,3637,0.0,1.0
2023-10-27,6.87,6.87,6.725,6.725,559,6.87,6.87,6.725,6.725,559,0.0,1.0
2023-10-30,6.68,6.68,6.67,6.67,881,6.68,6.68,6.67,6.67,881,0.0,1.0
2023-10-31,6.68,6.68,6.68,6.68,5,6.68,6.68,6.68,6.68,5,0.0,1.0
2023-11-01,6.6199,6.62,6.57,6.57,4515,6.6199,6.62,6.57,6.57,4515,0.0,1.0
2023-11-02,6.774,6.8,6.6003,6.62,8407,6.774,6.8,6.6003,6.62,8407,0.0,1.0
2023-11-03,6.71,6.8,6.71,6.715,2224,6.71,6.8,6.71,6.715,2224,0.0,1.0
2023-11-06,6.66,6.8,6.65,6.8,15087,6.66,6.8,6.65,6.8,15087,0.0,1.0
2023-11-07,6.66,6.67,6.66,6.66,1844,6.66,6.67,6.66,6.66,1844,0.0,1.0
2023-11-08,6.5,6.65,6.5,6.65,3028,6.5,6.65,6.5,6.65,3028,0.0,1.0
2023-11-09,6.5,6.52,6.5,6.52,2315,6.5,6.52,6.5,6.52,2315,0.0,1.0
2023-11-10,6.65,6.65,6.47,6.47,1180,6.65,6.65,6.47,6.47,1180,0.0,1.0
2023-11-13,6.65,6.65,6.65,6.65,331,6.65,6.65,6.65,6.65,331,0.0,1.0
2023-11-14,6.7,6.9,6.7,6.7,9946,6.7,6.9,6.7,6.7,9946,0.0,1.0
2023-11-15,6.87,6.8899,6.8,6.8,1107,6.87,6.8899,6.8,6.8,1107,0.0,1.0
2023-11-16,6.69,6.69,6.69,6.69,114,6.69,6.69,6.69,6.69,114,0.0,1.0
2023-11-17,6.74,6.74,6.69,6.7,5623,6.74,6.74,6.69,6.7,5623,0.0,1.0
2023-11-20,6.26,6.63,6.25,6.62,22387,6.26,6.63,6.25,6.62,22387,0.0,1.0
2023-11-21,6.46,6.5,6.375,6.5,5705,6.46,6.5,6.375,6.5,5705,0.0,1.0
2023-11-22,6.46,6.6799,6.4302,6.6799,4255,6.46,6.6799,6.4302,6.6799,4255,0.0,1.0
2023-11-24,6.6,6.6985,6.4902,6.5572,10769,6.6,6.6985,6.4902,6.5572,10769,0.0,1.0
2023-11-27,6.55,6.7,6.55,6.6,15058,6.55,6.7,6.55,6.6,15058,0.0,1.0
2023-11-28,6.5,6.58,6.45,6.538,17600,6.5,6.58,6.45,6.538,17600,0.0,1.0
2023-11-29,6.61,6.8,6.4201,6.4201,13978,6.61,6.8,6.4201,6.4201,13978,0.0,1.0
2023-11-30,6.51,6.65,6.4,6.4,10529,6.51,6.65,6.4,6.4,10529,0.0,1.0
2023-12-01,6.74,6.77,6.582,6.6506,16060,6.74,6.77,6.582,6.6506,16060,0.0,1.0
2023-12-04,6.9,6.9399,6.76,6.77,52620,6.9,6.9399,6.76,6.77,52620,0.0,1.0
2023-12-05,6.9,6.91,6.87,6.871,17562,6.9,6.91,6.87,6.871,17562,0.0,1.0
2023-12-06,7.03,7.11,6.8992,6.9,19135,7.03,7.11,6.8992,6.9,19135,0.0,1.0
2023-12-07,7.2,7.2,6.94,6.94,1317,7.2,7.2,6.94,6.94,1317,0.0,1.0
2023-12-08,7.2,7.2,7.2,7.2,52,7.2,7.2,7.2,7.2,52,0.0,1.0
2023-12-11,7.19,7.19,7.14,7.19,3455,7.19,7.19,7.14,7.19,3455,0.0,1.0
2023-12-12,6.98,7.14,6.9201,7.14,12382,6.98,7.14,6.9201,7.14,12382,0.0,1.0
2023-12-13,7.14,7.228,7.1,7.1,24122,7.14,7.228,7.1,7.1,24122,0.0,1.0
2023-12-14,7.25,7.4599,7.22,7.22,31732,7.25,7.4599,7.22,7.22,31732,0.0,1.0
2023-12-15,7.22,7.46,7.22,7.25,9052,7.22,7.46,7.22,7.25,9052,0.0,1.0
2023-12-18,7.23,7.279,7.2205,7.2205,4415,7.23,7.279,7.2205,7.2205,4415,0.0,1.0
2023-12-19,7.51,7.56,7.25,7.3,27538,7.51,7.56,7.25,7.3,27538,0.0,1.0
2023-12-20,7.49,7.5,7.49,7.5,623,7.49,7.5,7.49,7.5,623,0.0,1.0
2023-12-21,7.3,7.49,7.2801,7.2801,7896,7.3,7.49,7.2801,7.2801,7896,0.0,1.0
2023-12-22,7.4,7.4,7.2501,7.3296,5658,7.4,7.4,7.2501,7.3296,5658,0.0,1.0
2023-12-26,7.54,7.625,7.53,7.5499,4501,7.54,7.625,7.53,7.5499,4501,0.0,1.0
2023-12-27,7.49,7.7,7.49,7.55,44511,7.49,7.7,7.49,7.55,44511,0.0,1.0
2023-12-28,7.5235,7.6,7.46,7.52,31619,7.5235,7.6,7.46,7.52,31619,0.0,1.0
2023-12-29,7.69,7.7,7.4211,7.48,9435,7.69,7.7,7.4211,7.48,9435,0.0,1.0
2024-01-02,7.62,7.7,7.43,7.58,17578,7.62,7.7,7.43,7.58,17578,0.0,1.0
2024-01-03,7.7,7.77,7.62,7.62,30316,7.7,7.77,7.62,7.62,30316,0.0,1.0
2024-01-04,7.7,7.75,7.7,7.75,259,7.7,7.75,7.7,7.75,259,0.0,1.0
2024-01-05,7.73,7.77,7.666,7.68,10772,7.73,7.77,7.666,7.68,10772,0.0,1.0
2024-01-08,7.82,7.83,7.82,7.83,432,7.82,7.83,7.82,7.83,432,0.0,1.0
2024-01-09,7.76,7.85,7.72,7.85,2682,7.76,7.85,7.72,7.85,2682,0.0,1.0
2024-01-10,7.73,7.79,7.5375,7.663,10374,7.73,7.79,7.5375,7.663,10374,0.0,1.0
2024-01-11,7.92,8.13,7.4,7.405,60330,7.92,8.13,7.4,7.405,60330,0.0,1.0
2024-01-12,8.53,8.53,7.88,7.91,25794,8.53,8.53,7.88,7.91,25794,0.0,1.0
2024-01-16,8.4701,8.6,8.16,8.18,21460,8.4701,8.6,8.16,8.18,21460,0.0,1.0
2024-01-17,8.62,8.72,8.42,8.52,28231,8.62,8.72,8.42,8.52,28231,0.0,1.0
2024-01-18,8.74,8.74,8.6144,8.62,2321,8.74,8.74,8.6144,8.62,2321,0.0,1.0
2024-01-19,8.73,8.74,8.625,8.6986,5501,8.73,8.74,8.625,8.6986,5501,0.0,1.0
2024-01-22,8.62,8.78,8.5,8.73,8736,8.62,8.78,8.5,8.73,8736,0.0,1.0
2024-01-23,8.92,9.118,8.5384,8.65,72526,8.92,9.118,8.5384,8.65,72526,0.0,1.0
2024-01-24,8.99,9.065,8.8601,8.97,29168,8.99,9.065,8.8601,8.97,29168,0.0,1.0
2024-01-25,8.75,9.0,8.3988,9.0,34267,8.75,9.0,8.3988,9.0,34267,0.0,1.0
2024-01-26,8.895,9.0,8.73,8.75,29520,8.895,9.0,8.73,8.75,29520,0.0,1.0
2024-01-29,9.13,9.13,8.87,8.87,7830,9.13,9.13,8.87,8.87,7830,0.0,1.0
2024-01-30,8.99,9.05,8.68,8.68,4905,8.99,9.05,8.68,8.68,4905,0.0,1.0
2024-01-31,8.79,8.95,8.66,8.95,118510,8.79,8.95,8.66,8.95,118510,0.0,1.0
2024-02-01,8.52,8.82,8.45,8.46,4531,8.52,8.82,8.45,8.46,4531,0.0,1.0
2024-02-02,8.72,8.75,8.5,8.71,5359,8.72,8.75,8.5,8.71,5359,0.0,1.0
2024-02-05,8.7,8.825,8.7,8.7,48819,8.7,8.825,8.7,8.7,48819,0.0,1.0
2024-02-06,8.48,8.82,8.46,8.805,7944,8.48,8.82,8.46,8.805,7944,0.0,1.0
2024-02-07,8.32,8.6799,8.31,8.6,18714,8.32,8.6799,8.31,8.6,18714,0.0,1.0
2024-02-08,8.615,8.615,8.37,8.37,2986,8.615,8.615,8.37,8.37,2986,0.0,1.0
2024-02-09,8.5855,8.63,8.489,8.63,6654,8.5855,8.63,8.489,8.63,6654,0.0,1.0
2024-02-12,8.68,8.8,8.68,8.79,1140,8.68,8.8,8.68,8.79,1140,0.0,1.0
2024-02-13,8.68,8.68,8.68,8.68,4,8.68,8.68,8.68,8.68,4,0.0,1.0
2024-02-14,8.75,8.8,8.75,8.8,428,8.75,8.8,8.75,8.8,428,0.0,1.0
2024-02-15,8.75,8.96,8.35,8.35,4855,8.75,8.96,8.35,8.35,4855,0.0,1.0
2024-02-16,8.75,8.75,8.75,8.75,22,8.75,8.75,8.75,8.75,22,0.0,1.0
2024-02-20,8.61,8.79,8.41,8.41,670,8.61,8.79,8.41,8.41,670,0.0,1.0
2024-02-21,8.6501,8.6676,8.65,8.65,2181,8.6501,8.6676,8.65,8.65,2181,0.0,1.0
2024-02-22,8.6573,8.7943,8.6573,8.7943,1860,8.6573,8.7943,8.6573,8.7943,1860,0.0,1.0
2024-02-23,8.65,8.65,8.65,8.65,1315,8.65,8.65,8.65,8.65,1315,0.0,1.0
2024-02-26,8.4,8.4,8.4,8.4,588,8.4,8.4,8.4,8.4,588,0.0,1.0
2024-02-27,8.39,8.39,8.3701,8.3701,415,8.39,8.39,8.3701,8.3701,415,0.0,1.0
2024-02-28,8.63,8.63,8.63,8.63,284,8.63,8.63,8.63,8.63,284,0.0,1.0
2024-02-29,8.63,8.63,8.63,8.63,133,8.63,8.63,8.63,8.63,133,0.0,1.0
2024-03-01,8.75,8.75,8.6,8.6119,3283,8.75,8.75,8.6,8.6119,3283,0.0,1.0
2024-03-04,8.75,8.75,8.75,8.75,101,8.75,8.75,8.75,8.75,101,0.0,1.0
2024-03-05,8.75,8.75,8.75,8.75,23,8.75,8.75,8.75,8.75,23,0.0,1.0
2024-03-06,8.46,8.51,8.4485,8.47,11396,8.46,8.51,8.4485,8.47,11396,0.0,1.0
2024-03-07,8.61,8.61,8.36,8.37,29020,8.61,8.61,8.36,8.37,29020,0.0,1.0
2024-03-08,8.4382,8.56,8.05,8.355,6460,8.4382,8.56,8.05,8.355,6460,0.0,1.0
2024-03-11,8.44,8.44,8.44,8.44,175,8.44,8.44,8.44,8.44,175,0.0,1.0
2024-03-12,8.33,8.48,8.1704,8.1704,1572,8.33,8.48,8.1704,8.1704,1572,0.0,1.0
2024-03-13,8.27,8.29,8.27,8.29,371,8.27,8.29,8.27,8.29,371,0.0,1.0
2024-03-14,8.25,8.25,8.25,8.25,155,8.25,8.25,8.25,8.25,155,0.0,1.0
2024-03-15,8.13,8.34,8.13,8.33,631,8.13,8.34,8.13,8.33,631,0.0,1.0
2024-03-18,8.25,8.3,8.25,8.25,3177,8.25,8.3,8.25,8.25,3177,0.0,1.0
2024-03-19,8.15,8.2,8.15,8.15,1989,8.15,8.2,8.15,8.15,1989,0.0,1.0
2024-03-20,8.3299,8.33,8.24,8.24,5128,8.3299,8.33,8.24,8.24,5128,0.0,1.0
2024-03-21,8.28,8.3868,8.28,8.3868,512,8.28,8.3868,8.28,8.3868,512,0.0,1.0
2024-03-22,8.41,8.41,8.41,8.41,246,8.41,8.41,8.41,8.41,246,0.0,1.0
2024-03-25,8.41,8.41,8.41,8.41,8,8.41,8.41,8.41,8.41,8,0.0,1.0
2024-03-26,8.2,8.2,8.2,8.2,203,8.2,8.2,8.2,8.2,203,0.0,1.0
2024-03-27,8.455,8.49,8.44,8.44,828,8.455,8.49,8.44,8.44,828,0.0,1.0
2024-03-28,8.38,8.38,8.38,8.38,130,8.38,8.38,8.38,8.38,130,0.0,1.0
2024-04-01,8.5,8.5,8.379,8.379,1375,8.5,8.5,8.379,8.379,1375,0.0,1.0
2024-04-02,8.72,8.72,8.4,8.4117,4663,8.72,8.72,8.4,8.4117,4663,0.0,1.0
2024-04-03,8.65,8.72,8.6,8.72,31469,8.65,8.72,8.6,8.72,31469,0.0,1.0
2024-04-04,8.72,8.72,8.6,8.6,4019,8.72,8.72,8.6,8.6,4019,0.0,1.0
2024-04-05,8.65,8.65,8.2469,8.2469,618,8.65,8.65,8.2469,8.2469,618,0.0,1.0
2024-04-08,8.38,8.5084,8.38,8.5084,588,8.38,8.5084,8.38,8.5084,588,0.0,1.0
2024-04-09,8.65,8.68,8.5,8.6,5457,8.65,8.68,8.5,8.6,5457,0.0,1.0
2024-04-10,8.65,8.65,8.65,8.65,55,8.65,8.65,8.65,8.65,55,0.0,1.0
2024-04-11,8.75,8.75,8.375,8.375,9312,8.75,8.75,8.375,8.375,9312,0.0,1.0
2024-04-12,8.9,9.1,8.7,9.02,86485,8.9,9.1,8.7,9.02,86485,0.0,1.0
2024-04-15,8.77,8.79,8.6955,8.6955,1760,8.77,8.79,8.6955,8.6955,1760,0.0,1.0
2024-04-16,8.75,8.815,8.75,8.815,613,8.75,8.815,8.75,8.815,613,0.0,1.0
2024-04-17,8.75,8.7615,8.7193,8.74,2714,8.75,8.7615,8.7193,8.74,2714,0.0,1.0
2024-04-18,8.75,8.75,8.75,8.75,99,8.75,8.75,8.75,8.75,99,0.0,1.0
2024-04-19,8.74,8.79,8.74,8.78,1828,8.74,8.79,8.74,8.78,1828,0.0,1.0
2024-04-22,8.74,8.74,8.74,8.74,293,8.74,8.74,8.74,8.74,293,0.0,1.0
2024-04-23,8.75,8.79,8.65,8.65,8990,8.75,8.79,8.65,8.65,8990,0.0,1.0
2024-04-24,8.69,8.755,8.3001,8.3001,36838,8.69,8.755,8.3001,8.3001,36838,0.0,1.0
2024-04-25,8.7499,8.75,8.68,8.69,8461,8.7499,8.75,8.68,8.69,8461,0.0,1.0
2024-04-26,8.7499,8.7499,8.7499,8.7499,96,8.7499,8.7499,8.7499,8.7499,96,0.0,1.0
2024-04-29,8.6001,8.6001,8.6001,8.6001,699,8.6001,8.6001,8.6001,8.6001,699,0.0,1.0
2024-04-30,8.74,8.75,8.7,8.75,6394,8.74,8.75,8.7,8.75,6394,0.0,1.0
2024-05-01,8.73,8.95,8.62,8.62,2608,8.73,8.95,8.62,8.62,2608,0.0,1.0
2024-05-02,8.72,8.73,8.71,8.72,4921,8.72,8.73,8.71,8.72,4921,0.0,1.0
2024-05-03,8.72,8.73,8.71,8.72,2914,8.72,8.73,8.71,8.72,2914,0.0,1.0
2024-05-06,8.65,8.72,8.46,8.46,2192,8.65,8.72,8.46,8.46,2192,0.0,1.0
2024-05-07,8.7,8.73,8.69,8.69,3245,8.7,8.73,8.69,8.69,3245,0.0,1.0
2024-05-08,8.7,8.7,8.7,8.7,535,8.7,8.7,8.7,8.7,535,0.0,1.0
2024-05-09,8.73,8.75,8.665,8.665,1795,8.73,8.75,8.665,8.665,1795,0.0,1.0
2024-05-10,8.73,8.73,8.73,8.73,95,8.73,8.73,8.73,8.73,95,0.0,1.0
2024-05-13,9.1,9.2,8.7,8.7,16959,9.1,9.2,8.7,8.7,16959,0.0,1.0
2024-05-14,9.14,9.18,9.09,9.18,105840,9.14,9.18,9.09,9.18,105840,0.0,1.0
2024-05-15,9.16,9.16,9.06,9.1182,22303,9.16,9.16,9.06,9.1182,22303,0.0,1.0
2024-05-16,9.12,9.13,9.12,9.13,12669,9.12,9.13,9.12,9.13,12669,0.0,1.0
2024-05-17,9.16,9.31,9.12,9.13,20479,9.16,9.31,9.12,9.13,20479,0.0,1.0
2024-05-20,9.17,9.44,9.07,9.08,30982,9.17,9.44,9.07,9.08,30982,0.0,1.0
2024-05-21,9.2,9.26,9.16,9.1901,5594,9.2,9.26,9.16,9.1901,5594,0.0,1.0
2024-05-22,9.25,9.275,9.018,9.0447,1981,9.25,9.275,9.018,9.0447,1981,0.0,1.0
2024-05-23,9.11,9.18,9.11,9.11,2061,9.11,9.18,9.11,9.11,2061,0.0,1.0
2024-05-24,9.225,9.276,9.225,9.276,3527,9.225,9.276,9.225,9.276,3527,0.0,1.0
2024-05-28,9.22,9.29,9.22,9.25,25914,9.22,9.29,9.22,9.25,25914,0.0,1.0
2024-05-29,9.1,9.25,9.02,9.045,3676,9.1,9.25,9.02,9.045,3676,0.0,1.0
2024-05-30,9.01,9.09,9.0001,9.0001,3316,9.01,9.09,9.0001,9.0001,3316,0.0,1.0
2024-05-31,9.0,9.19,9.0,9.19,3231,9.0,9.19,9.0,9.19,3231,0.0,1.0
2024-06-03,9.15,9.15,9.15,9.15,561,9.15,9.15,9.15,9.15,561,0.0,1.0
2024-06-04,9.15,9.15,9.15,9.15,188,9.15,9.15,9.15,9.15,188,0.0,1.0
2024-06-05,9.13,9.13,9.11,9.11,536,9.13,9.13,9.11,9.11,536,0.0,1.0
2024-06-06,9.14,9.14,9.07,9.07,26146,9.14,9.14,9.07,9.07,26146,0.0,1.0
2024-06-07,9.1,9.11,9.002,9.002,728,9.1,9.11,9.002,9.002,728,0.0,1.0
2024-06-10,9.05,9.1545,9.05,9.1545,25878,9.05,9.1545,9.05,9.1545,25878,0.0,1.0
2024-06-11,9.05,9.05,9.05,9.05,7287,9.05,9.05,9.05,9.05,7287,0.0,1.0
2024-06-12,9.05,9.05,9.05,9.05,4268,9.05,9.05,9.05,9.05,4268,0.0,1.0
2024-06-13,9.05,9.05,9.05,9.05,1274,9.05,9.05,9.05,9.05,1274,0.0,1.0
2024-06-14,9.05,9.05,9.05,9.05,69,9.05,9.05,9.05,9.05,69,0.0,1.0
2024-06-17,9.0,9.0,8.93,9.0,9698,9.0,9.0,8.93,9.0,9698,0.0,1.0
2024-06-18,8.92,9.0981,8.92,9.0,38136,8.92,9.0981,8.92,9.0,38136,0.0,1.0
2024-06-20,9.01,9.12,8.95,8.99,6493,9.01,9.12,8.95,8.99,6493,0.0,1.0
2024-06-21,9.1,9.1,9.0,9.0,9949,9.1,9.1,9.0,9.0,9949,0.0,1.0
2024-06-24,9.0,9.05,9.0,9.04,2919,9.0,9.05,9.0,9.04,2919,0.0,1.0
2024-06-25,9.11,9.11,9.11,9.11,162,9.11,9.11,9.11,9.11,162,0.0,1.0
2024-06-26,9.1,9.1,9.1,9.1,759,9.1,9.1,9.1,9.1,759,0.0,1.0
2024-06-27,9.0,9.05,9.0,9.05,870,9.0,9.05,9.0,9.05,870,0.0,1.0
2024-06-28,9.0,9.0,9.0,9.0,117,9.0,9.0,9.0,9.0,117,0.0,1.0
2024-07-01,9.0,9.0,9.0,9.0,202,9.0,9.0,9.0,9.0,202,0.0,1.0
2024-07-02,8.9,9.1,8.9,9.1,17414,8.9,9.1,8.9,9.1,17414,0.0,1.0
2024-07-03,8.9,8.9,8.9,8.9,6,8.9,8.9,8.9,8.9,6,0.0,1.0
2024-07-05,9.0,9.035,8.6,8.9,2593,9.0,9.035,8.6,8.9,2593,0.0,1.0
2024-07-08,9.0,9.0,9.0,9.0,15448,9.0,9.0,9.0,9.0,15448,0.0,1.0
2024-07-09,9.05,9.05,9.05,9.05,205,9.05,9.05,9.05,9.05,205,0.0,1.0
2024-07-10,9.05,9.05,9.05,9.05,444,9.05,9.05,9.05,9.05,444,0.0,1.0
2024-07-11,8.95,9.05,8.73,9.05,1730,8.95,9.05,8.73,9.05,1730,0.0,1.0
2024-07-12,9.09,9.09,9.09,9.09,257,9.09,9.09,9.09,9.09,257,0.0,1.0
2024-07-15,9.09,9.09,9.09,9.09,114,9.09,9.09,9.09,9.09,114,0.0,1.0
2024-07-16,9.0503,9.1067,9.0,9.0,15395,9.0503,9.1067,9.0,9.0,15395,0.0,1.0
2024-07-17,9.1,9.1,9.0,9.01,822,9.1,9.1,9.0,9.01,822,0.0,1.0
2024-07-18,9.18,9.3,9.18,9.23,54890,9.18,9.3,9.18,9.23,54890,0.0,1.0
2024-07-19,9.09,9.3615,9.09,9.2,29235,9.09,9.3615,9.09,9.2,29235,0.0,1.0
2024-07-22,9.27,9.27,9.18,9.18,4337,9.27,9.27,9.18,9.18,4337,0.0,1.0
2024-07-23,9.2,9.2699,9.2,9.2699,3039,9.2,9.2699,9.2,9.2699,3039,0.0,1.0
2024-07-24,9.2826,9.2826,9.1,9.11,1099,9.2826,9.2826,9.1,9.11,1099,0.0,1.0
2024-07-25,9.2,9.215,9.2,9.215,549,9.2,9.215,9.2,9.215,549,0.0,1.0
2024-07-26,9.2,9.2,9.2,9.2,576,9.2,9.2,9.2,9.2,576,0.0,1.0
2024-07-29,9.2,9.2,9.2,9.2,22,9.2,9.2,9.2,9.2,22,0.0,1.0
2024-07-30,9.2,9.2,9.2,9.2,34,9.2,9.2,9.2,9.2,34,0.0,1.0
2024-07-31,9.185,9.3,9.07,9.09,3783,9.185,9.3,9.07,9.09,3783,0.0,1.0
2024-08-01,9.33,9.34,9.2,9.28,17734,9.33,9.34,9.2,9.28,17734,0.0,1.0
2024-08-02,9.33,9.33,9.33,9.33,153,9.33,9.33,9.33,9.33,153,0.0,1.0
2024-08-05,9.33,9.33,9.33,9.33,29,9.33,9.33,9.33,9.33,29,0.0,1.0
2024-08-06,9.2,9.2,9.19,9.19,1663,9.2,9.2,9.19,9.19,1663,0.0,1.0
2024-08-07,9.15,9.29,9.0,9.03,30076,9.15,9.29,9.0,9.03,30076,0.0,1.0
2024-08-08,9.29,9.29,9.0,9.05,16607,9.29,9.29,9.0,9.05,16607,0.0,1.0
2024-08-09,9.2524,9.29,9.195,9.28,3457,9.2524,9.29,9.195,9.28,3457,0.0,1.0
2024-08-12,9.25,9.38,9.13,9.29,36254,9.25,9.38,9.13,9.29,36254,0.0,1.0
2024-08-13,9.17,9.38,9.0,9.31,18010,9.17,9.38,9.0,9.31,18010,0.0,1.0
2024-08-14,9.284,9.37,9.0,9.19,8849,9.284,9.37,9.0,9.19,8849,0.0,1.0
2024-08-15,9.34,9.49,9.21,9.3,41489,9.34,9.49,9.21,9.3,41489,0.0,1.0
2024-08-16,9.22,9.25,9.1988,9.1988,812,9.22,9.25,9.1988,9.1988,812,0.0,1.0
2024-08-19,9.315,9.37,9.15,9.35,6016,9.315,9.37,9.15,9.35,6016,0.0,1.0
2024-08-20,9.32,9.37,9.32,9.37,96248,9.32,9.37,9.32,9.37,96248,0.0,1.0
2024-08-21,9.3,9.3314,9.3,9.32,1247,9.3,9.3314,9.3,9.32,1247,0.0,1.0
2024-08-22,9.35,9.49,9.34,9.34,11494,9.35,9.49,9.34,9.34,11494,0.0,1.0
2024-08-23,9.3,9.34,9.3,9.34,4560,9.3,9.34,9.3,9.34,4560,0.0,1.0
2024-08-26,9.36,9.36,9.18,9.3,12931,9.36,9.36,9.18,9.3,12931,0.0,1.0
2024-08-27,9.36,9.36,9.35,9.35,738,9.36,9.36,9.35,9.35,738,0.0,1.0
2024-08-28,9.36,9.36,9.36,9.36,109,9.36,9.36,9.36,9.36,109,0.0,1.0
2024-08-29,9.36,9.36,9.36,9.36,689,9.36,9.36,9.36,9.36,689,0.0,1.0
2024-08-30,9.25,9.25,9.25,9.25,854,9.25,9.25,9.25,9.25,854,0.0,1.0
2024-09-03,9.25,9.25,9.25,9.25,151,9.25,9.25,9.25,9.25,151,0.0,1.0
2024-09-04,9.0,9.16,9.0,9.14,12665,9.0,9.16,9.0,9.14,12665,0.0,1.0
2024-09-05,9.36,9.36,9.01,9.01,7749,9.36,9.36,9.01,9.01,7749,0.0,1.0
2024-09-06,9.3,9.36,9.3,9.36,11272,9.3,9.36,9.3,9.36,11272,0.0,1.0
2024-09-09,9.24,9.36,9.0,9.03,131696,9.24,9.36,9.0,9.03,131696,0.0,1.0
2024-09-10,9.2,9.29,9.125,9.24,56505,9.2,9.29,9.125,9.24,56505,0.0,1.0
2024-09-11,9.13,9.2,9.05,9.15,23255,9.13,9.2,9.05,9.15,23255,0.0,1.0
2024-09-12,9.13,9.13,9.13,9.13,574,9.13,9.13,9.13,9.13,574,0.0,1.0
2024-09-13,9.15,9.23,9.13,9.15,7284,9.15,9.23,9.13,9.15,7284,0.0,1.0
2024-09-16,9.2,9.24,9.03,9.03,14874,9.2,9.24,9.03,9.03,14874,0.0,1.0
2024-09-17,9.1,9.13,9.1,9.11,1509,9.1,9.13,9.1,9.11,1509,0.0,1.0
2024-09-18,9.18,9.2,9.01,9.13,18812,9.18,9.2,9.01,9.13,18812,0.0,1.0
2024-09-19,9.18,9.18,9.14,9.14,13821,9.18,9.18,9.14,9.14,13821,0.0,1.0
2024-09-20,9.15,9.2,9.1,9.13,40732,9.15,9.2,9.1,9.13,40732,0.0,1.0
2024-09-23,9.15,9.17,9.02,9.095,10329,9.15,9.17,9.02,9.095,10329,0.0,1.0
2024-09-24,9.15,9.15,9.0,9.0,3632,9.15,9.15,9.0,9.0,3632,0.0,1.0
2024-09-25,9.02,9.02,9.02,9.02,314,9.02,9.02,9.02,9.02,314,0.0,1.0
2024-09-26,9.1,9.15,9.05,9.1,11415,9.1,9.15,9.05,9.1,11415,0.0,1.0
2024-09-27,9.13,9.13,9.13,9.13,288,9.13,9.13,9.13,9.13,288,0.0,1.0
2024-09-30,9.07,9.149,9.07,9.09,3853,9.07,9.149,9.07,9.09,3853,0.0,1.0
2024-10-01,9.05,9.05,9.0001,9.05,6953,9.05,9.05,9.0001,9.05,6953,0.0,1.0
2024-10-02,9.05,9.05,9.01,9.05,8399,9.05,9.05,9.01,9.05,8399,0.0,1.0
2024-10-03,8.99,9.0496,8.99,9.0496,8308,8.99,9.0496,8.99,9.0496,8308,0.0,1.0
2024-10-04,8.95,8.96,8.9093,8.95,10641,8.95,8.96,8.9093,8.95,10641,0.0,1.0
2024-10-07,8.9,8.97,8.9,8.97,1147,8.9,8.97,8.9,8.97,1147,0.0,1.0
2024-10-08,8.9,9.0,8.9,8.9,26040,8.9,9.0,8.9,8.9,26040,0.0,1.0
2024-10-09,9.1,9.2,8.99,9.0,15187,9.1,9.2,8.99,9.0,15187,0.0,1.0
2024-10-10,9.1,9.1,9.1,9.1,31,9.1,9.1,9.1,9.1,31,0.0,1.0
2024-10-11,9.1242,9.2,8.9787,9.18,15365,9.1242,9.2,8.9787,9.18,15365,0.0,1.0
2024-10-14,9.07,9.165,9.07,9.165,936,9.07,9.165,9.07,9.165,936,0.0,1.0
2024-10-15,9.15,9.2295,9.15,9.2295,560,9.15,9.2295,9.15,9.2295,560,0.0,1.0
2024-10-16,9.15,9.15,9.15,9.15,160,9.15,9.15,9.15,9.15,160,0.0,1.0
2024-10-17,9.15,9.25,9.13,9.13,15462,9.15,9.25,9.13,9.13,15462,0.0,1.0
2024-10-18,9.05,9.05,9.05,9.05,901,9.05,9.05,9.05,9.05,901,0.0,1.0
2024-10-21,9.2,9.2,9.15,9.15,4736,9.2,9.2,9.15,9.15,4736,0.0,1.0
2024-10-22,9.19,9.19,9.08,9.15,6204,9.19,9.19,9.08,9.15,6204,0.0,1.0
2024-10-23,9.0801,9.09,9.0801,9.09,1057,9.0801,9.09,9.0801,9.09,1057,0.0,1.0
2024-10-24,9.17,9.2,9.11,9.19,2575,9.17,9.2,9.11,9.19,2575,0.0,1.0
2024-10-25,9.08,9.18,9.05,9.05,6300,9.08,9.18,9.05,9.05,6300,0.0,1.0
2024-10-28,9.11,9.11,9.0799,9.08,1619,9.11,9.11,9.0799,9.08,1619,0.0,1.0
2024-10-29,9.11,9.11,9.11,9.11,72,9.11,9.11,9.11,9.11,72,0.0,1.0
2024-10-30,9.09,9.15,9.02,9.0648,2323,9.09,9.15,9.02,9.0648,2323,0.0,1.0
2024-10-31,9.17,9.3,9.01,9.02,21284,9.17,9.3,9.01,9.02,21284,0.0,1.0
2024-11-01,9.1542,9.24,9.1,9.17,9778,9.1542,9.24,9.1,9.17,9778,0.0,1.0
2024-11-04,9.1542,9.1542,9.1542,9.1542,220,9.1542,9.1542,9.1542,9.1542,220,0.0,1.0
2024-11-05,9.09,9.12,9.09,9.09,570,9.09,9.12,9.09,9.09,570,0.0,1.0
2024-11-06,9.17,9.22,9.1,9.1,11944,9.17,9.22,9.1,9.1,11944,0.0,1.0
2024-11-07,9.09,9.1999,9.09,9.17,10302,9.09,9.1999,9.09,9.17,10302,0.0,1.0
2024-11-08,9.17,9.22,9.14,9.22,8960,9.17,9.22,9.14,9.22,8960,0.0,1.0
2024-11-11,9.14,9.2228,9.14,9.2228,7376,9.14,9.2228,9.14,9.2228,7376,0.0,1.0
2024-11-12,9.1,9.21,9.0,9.21,9155,9.1,9.21,9.0,9.21,9155,0.0,1.0
2024-11-13,9.15,9.35,9.14,9.14,10498,9.15,9.35,9.14,9.14,10498,0.0,1.0
2024-11-14,9.185,9.2413,9.1,9.15,3969,9.185,9.2413,9.1,9.15,3969,0.0,1.0
2024-11-15,9.11,9.17,9.0417,9.17,5512,9.11,9.17,9.0417,9.17,5512,0.0,1.0
2024-11-18,9.1,9.12,9.0439,9.0439,3186,9.1,9.12,9.0439,9.0439,3186,0.0,1.0
2024-11-19,9.13,9.2,9.025,9.05,7171,9.13,9.2,9.025,9.05,7171,0.0,1.0
2024-11-20,9.03,9.1858,9.0,9.1858,5655,9.03,9.1858,9.0,9.1858,5655,0.0,1.0
2024-11-21,9.09,9.19,9.03,9.095,1817,9.09,9.19,9.03,9.095,1817,0.0,1.0
2024-11-22,9.14,9.1699,9.04,9.04,6255,9.14,9.1699,9.04,9.04,6255,0.0,1.0
2024-11-25,9.08,9.17,9.06,9.14,20625,9.08,9.17,9.06,9.14,20625,0.0,1.0
2024-11-26,9.13,9.14,9.06,9.08,8022,9.13,9.14,9.06,9.08,8022,0.0,1.0
2024-11-27,9.14,9.145,9.09,9.14,5512,9.14,9.145,9.09,9.14,5512,0.0,1.0
2024-11-29,9.14,9.14,9.07,9.07,1972,9.14,9.14,9.07,9.07,1972,0.0,1.0
2024-12-02,9.29,9.32,9.07,9.17,35801,9.29,9.32,9.07,9.17,35801,0.0,1.0
2024-12-03,9.2,9.2,9.08,9.08,3408,9.2,9.2,9.08,9.08,3408,0.0,1.0
2024-12-04,9.3,9.5079,9.19,9.19,12634,9.3,9.5079,9.19,9.19,12634,0.0,1.0
2024-12-05,9.39,9.49,9.2511,9.49,6848,9.39,9.49,9.2511,9.49,6848,0.0,1.0
2024-12-06,9.28,9.45,9.28,9.45,1389,9.28,9.45,9.28,9.45,1389,0.0,1.0
2024-12-09,9.28,9.701,9.28,9.36,7067,9.28,9.701,9.28,9.36,7067,0.0,1.0
2024-12-10,9.2601,9.69,9.26,9.6592,8045,9.2601,9.69,9.26,9.6592,8045,0.0,1.0
2024-12-11,9.33,9.6068,9.25,9.25,7408,9.33,9.6068,9.25,9.25,7408,0.0,1.0
2024-12-12,9.33,9.33,9.33,9.33,156,9.33,9.33,9.33,9.33,156,0.0,1.0
2024-12-13,9.8,10.031,9.505,9.69,44208,9.8,10.031,9.505,9.69,44208,0.0,1.0
2024-12-16,10.23,10.38,9.87,9.91,31638,10.23,10.38,9.87,9.91,31638,0.0,1.0
2024-12-17,10.21,10.27,10.0382,10.24,5068,10.21,10.27,10.0382,10.24,5068,0.0,1.0
2024-12-18,10.05,10.32,10.05,10.115,7031,10.05,10.32,10.05,10.115,7031,0.0,1.0
2024-12-19,9.92,10.05,9.92,9.995,7044,9.92,10.05,9.92,9.995,7044,0.0,1.0
2024-12-20,9.94,9.95,9.93,9.93,3155,9.94,9.95,9.93,9.93,3155,0.0,1.0
2024-12-23,10.12,10.25,9.9487,10.24,12032,10.12,10.25,9.9487,10.24,12032,0.0,1.0
2024-12-24,10.07,10.07,10.07,10.07,658,10.07,10.07,10.07,10.07,658,0.0,1.0
2024-12-26,10.0926,10.0926,10.06,10.06,1039,10.0926,10.0926,10.06,10.06,1039,0.0,1.0
2024-12-27,10.0601,10.0601,10.05,10.06,1826,10.0601,10.0601,10.05,10.06,1826,0.0,1.0
2024-12-30,10.02,10.0712,9.9901,10.0701,3524,10.02,10.0712,9.9901,10.0701,3524,0.0,1.0
2024-12-31,10.04,10.07,9.99,10.07,3651,10.04,10.07,9.99,10.07,3651,0.0,1.0
2025-01-02,10.06,10.065,10.06,10.065,226,10.06,10.065,10.06,10.065,226,0.0,1.0
2025-01-03,10.0563,10.1014,10.025,10.07,6679,10.0563,10.1014,10.025,10.07,6679,0.0,1.0
2025-01-06,10.02,10.31,10.02,10.13,21820,10.02,10.31,10.02,10.13,21820,0.0,1.0
2025-01-07,9.92,10.07,9.92,10.04,7039,9.92,10.07,9.92,10.04,7039,0.0,1.0
2025-01-08,9.87,9.92,9.87,9.92,4271,9.87,9.92,9.87,9.92,4271,0.0,1.0
2025-01-10,9.6499,9.99,9.61,9.8,19288,9.6499,9.99,9.61,9.8,19288,0.0,1.0
2025-01-13,9.98,10.09,9.5341,9.5341,8285,9.98,10.09,9.5341,9.5341,8285,0.0,1.0
2025-01-14,10.0,10.0,9.9,9.91,1106,10.0,10.0,9.9,9.91,1106,0.0,1.0
2025-01-15,10.0,10.0888,9.91,9.9399,1640,10.0,10.0888,9.91,9.9399,1640,0.0,1.0
2025-01-16,9.96,10.0,9.94,9.95,3563,9.96,10.0,9.94,9.95,3563,0.0,1.0
2025-01-17,9.96,10.03,9.81,9.81,3386,9.96,10.03,9.81,9.81,3386,0.0,1.0
2025-01-21,10.0,10.1,9.9897,9.9897,1915,10.0,10.1,9.9897,9.9897,1915,0.0,1.0
2025-01-22,10.0,10.05,10.0,10.0001,3058,10.0,10.05,10.0,10.0001,3058,0.0,1.0
2025-01-23,10.0999,10.1,9.95,10.05,16639,10.0999,10.1,9.95,10.05,16639,0.0,1.0
2025-01-24,10.1,10.1,10.0,10.0,26399,10.1,10.1,10.0,10.0,26399,0.0,1.0
2025-01-27,10.1,10.1,10.1,10.1,3012,10.1,10.1,10.1,10.1,3012,0.0,1.0
2025-01-28,10.1,10.15,10.0213,10.0213,16575,10.1,10.15,10.0213,10.0213,16575,0.0,1.0
2025-01-29,10.1,10.1,10.1,10.1,58,10.1,10.1,10.1,10.1,58,0.0,1.0
2025-01-30,10.25,10.4,10.23,10.23,27556,10.25,10.4,10.23,10.23,27556,0.0,1.0
2025-01-31,10.3,10.3,10.3,10.3,360,10.3,10.3,10.3,10.3,360,0.0,1.0
2025-02-03,10.0968,10.33,10.0968,10.2867,23428,10.0968,10.33,10.0968,10.2867,23428,0.0,1.0
2025-02-04,10.42,11.3,10.2,10.29,41802,10.42,11.3,10.2,10.29,41802,0.0,1.0
2025-02-05,10.42,10.42,10.42,10.42,221,10.42,10.42,10.42,10.42,221,0.0,1.0
2025-02-06,10.18,10.4,10.18,10.4,3804,10.18,10.4,10.18,10.4,3804,0.0,1.0
2025-02-07,10.18,10.18,10.18,10.18,138,10.18,10.18,10.18,10.18,138,0.0,1.0
2025-02-10,10.43,10.43,10.24,10.34,22613,10.43,10.43,10.24,10.34,22613,0.0,1.0
2025-02-11,10.5,10.65,10.5,10.65,2040,10.5,10.65,10.5,10.65,2040,0.0,1.0
2025-02-12,10.48,10.55,10.31,10.31,21848,10.48,10.55,10.31,10.31,21848,0.0,1.0
2025-02-13,10.605,10.75,10.45,10.45,8134,10.605,10.75,10.45,10.45,8134,0.0,1.0
2025-02-14,10.64,10.68,10.5,10.5,2672,10.64,10.68,10.5,10.5,2672,0.0,1.0
2025-02-18,10.82,11.0,10.68,10.68,12088,10.82,11.0,10.68,10.68,12088,0.0,1.0
2025-02-19,10.81,10.87,10.7,10.7001,7790,10.81,10.87,10.7,10.7001,7790,0.0,1.0
2025-02-20,10.94,10.965,10.8,10.8,5920,10.94,10.965,10.8,10.8,5920,0.0,1.0
2025-02-21,10.8166,10.8166,10.75,10.75,16394,10.8166,10.8166,10.75,10.75,16394,0.0,1.0
2025-02-24,10.85,10.87,10.82,10.84,1918,10.85,10.87,10.82,10.84,1918,0.0,1.0
2025-02-25,10.82,10.85,10.7378,10.82,20947,10.82,10.85,10.7378,10.82,20947,0.0,1.0
2025-02-26,10.85,10.87,10.7999,10.8,8104,10.85,10.87,10.7999,10.8,8104,0.0,1.0
2025-02-27,10.75,11.0,10.75,10.8219,3789,10.75,11.0,10.75,10.8219,3789,0.0,1.0
2025-02-28,10.9,10.9,10.75,10.8,22549,10.9,10.9,10.75,10.8,22549,0.0,1.0
2025-03-03,10.89,11.03,10.8501,11.0,14851,10.89,11.03,10.8501,11.0,14851,0.0,1.0
2025-03-04,10.951,11.0,10.85,10.85,8267,10.951,11.0,10.85,10.85,8267,0.0,1.0
2025-03-05,10.95,11.06,10.95,11.06,5591,10.95,11.06,10.95,11.06,5591,0.0,1.0
2025-03-06,10.93,10.94,10.92,10.92,1501,10.93,10.94,10.92,10.92,1501,0.0,1.0
2025-03-07,10.98,11.0,10.96,11.0,13994,10.98,11.0,10.96,11.0,13994,0.0,1.0
2025-03-10,11.01,11.01,10.96,10.96,12698,11.01,11.01,10.96,10.96,12698,0.0,1.0
2025-03-11,11.0,11.02,10.98,11.02,7357,11.0,11.02,10.98,11.02,7357,0.0,1.0
2025-03-12,11.04,11.04,11.0,11.02,8018,11.04,11.04,11.0,11.02,8018,0.0,1.0
2025-03-13,11.16,11.24,11.02,11.02,2617,11.16,11.24,11.02,11.02,2617,0.0,1.0
2025-03-14,11.01,11.13,11.01,11.13,624,11.01,11.13,11.01,11.13,624,0.0,1.0
2025-03-17,11.0,11.2,11.0,11.14,2744,11.0,11.2,11.0,11.14,2744,0.0,1.0
2025-03-18,11.19,11.19,11.19,11.19,663,11.19,11.19,11.19,11.19,663,0.0,1.0
2025-03-19,11.2,11.45,11.08,11.08,9476,11.2,11.45,11.08,11.08,9476,0.0,1.0
2025-03-20,11.25,11.3,11.21,11.21,6199,11.25,11.3,11.21,11.21,6199,0.0,1.0
2025-03-21,11.39,11.39,11.2502,11.29,8588,11.39,11.39,11.2502,11.29,8588,0.0,1.0
2025-03-24,11.45,11.5,11.3978,11.5,6726,11.45,11.5,11.3978,11.5,6726,0.0,1.0
2025-03-25,11.28,11.5,11.255,11.45,10413,11.28,11.5,11.255,11.45,10413,0.0,1.0
2025-03-26,11.3531,11.3531,11.2317,11.29,6010,11.3531,11.3531,11.2317,11.29,6010,0.0,1.0
2025-03-27,11.4199,11.4228,11.3758,11.4228,8543,11.4199,11.4228,11.3758,11.4228,8543,0.0,1.0
2025-03-28,11.44,11.44,11.316,11.35,17831,11.44,11.44,11.316,11.35,17831,0.0,1.0
2025-03-31,11.65,11.65,11.44,11.44,8833,11.65,11.65,11.44,11.44,8833,0.0,1.0
2025-04-01,11.55,11.69,11.3545,11.69,1960,11.55,11.69,11.3545,11.69,1960,0.0,1.0
2025-04-02,11.55,11.55,11.3266,11.3266,2067,11.55,11.55,11.3266,11.3266,2067,0.0,1.0
2025-04-03,11.55,11.55,11.406,11.4831,5930,11.55,11.55,11.406,11.4831,5930,0.0,1.0
2025-04-04,10.81,11.3969,10.75,11.3331,84924,10.81,11.3969,10.75,11.3331,84924,0.0,1.0
2025-04-07,10.7,10.75,10.4,10.7,16981,10.7,10.75,10.4,10.7,16981,0.0,1.0
2025-04-08,10.59,11.34,10.29,10.8,67565,10.59,11.34,10.29,10.8,67565,0.0,1.0
2025-04-09,10.98,10.98,10.32,10.56,7660,10.98,10.98,10.32,10.56,7660,0.0,1.0
2025-04-10,10.9334,11.19,10.61,10.87,14625,10.9334,11.19,10.61,10.87,14625,0.0,1.0
2025-04-11,11.05,11.05,10.8,10.8,5339,11.05,11.05,10.8,10.8,5339,0.0,1.0
2025-04-14,11.01,11.02,10.98,11.02,3941,11.01,11.02,10.98,11.02,3941,0.0,1.0
2025-04-15,10.87,11.14,10.81,10.83,2592,10.87,11.14,10.81,10.83,2592,0.0,1.0
2025-04-16,10.87,11.18,10.8465,11.18,2363,10.87,11.18,10.8465,11.18,2363,0.0,1.0
2025-04-17,10.87,10.87,10.87,10.87,269,10.87,10.87,10.87,10.87,269,0.0,1.0
2025-04-21,10.82,10.84,10.8,10.8,6418,10.82,10.84,10.8,10.8,6418,0.0,1.0
2025-04-22,10.8501,10.9284,10.81,10.81,2402,10.8501,10.9284,10.81,10.81,2402,0.0,1.0
2025-04-23,11.0,11.0,11.0,11.0,1249,11.0,11.0,11.0,11.0,1249,0.0,1.0
2025-04-24,10.9129,11.2,10.9129,11.042,2479,10.9129,11.2,10.9129,11.042,2479,0.0,1.0
2025-04-25,11.16,11.16,10.8,10.95,10861,11.16,11.16,10.8,10.95,10861,0.0,1.0
2025-04-28,11.2699,11.2699,11.2699,11.2699,1883,11.2699,11.2699,11.2699,11.2699,1883,0.0,1.0
2025-04-29,11.2699,11.2699,11.2699,11.2699,55,11.2699,11.2699,11.2699,11.2699,55,0.0,1.0
2025-04-30,11.03,11.0899,11.03,11.0899,2144,11.03,11.0899,11.03,11.0899,2144,0.0,1.0
2025-05-01,11.03,11.06,11.03,11.06,836,11.03,11.06,11.03,11.06,836,0.0,1.0
2025-05-02,11.24,11.24,11.0447,11.0447,709,11.24,11.24,11.0447,11.0447,709,0.0,1.0
2025-05-05,11.1,11.23,11.0501,11.23,7836,11.1,11.23,11.0501,11.23,7836,0.0,1.0
2025-05-06,11.11,11.11,11.0495,11.11,11416,11.11,11.11,11.0495,11.11,11416,0.0,1.0
2025-05-07,11.15,11.15,11.05,11.05,10759,11.15,11.15,11.05,11.05,10759,0.0,1.0
2025-05-08,11.1047,11.25,10.8,11.1,26007,11.1047,11.25,10.8,11.1,26007,0.0,1.0
2025-05-09,11.0,11.25,10.9,11.25,16020,11.0,11.25,10.9,11.25,16020,0.0,1.0
2025-05-12,11.24,11.24,11.0,11.0,6998,11.24,11.24,11.0,11.0,6998,0.0,1.0
2025-05-13,11.15,11.15,11.15,11.15,459,11.15,11.15,11.15,11.15,459,0.0,1.0
2025-05-14,11.05,11.1499,11.05,11.07,1452,11.05,11.1499,11.05,11.07,1452,0.0,1.0
2025-05-15,11.23,11.3,10.8,11.2,17691,11.23,11.3,10.8,11.2,17691,0.0,1.0
2025-05-16,11.11,11.2,11.1,11.2,11922,11.11,11.2,11.1,11.2,11922,0.0,1.0
2025-05-19,11.02,11.3,11.02,11.3,694,11.02,11.3,11.02,11.3,694,0.0,1.0
2025-05-20,11.2652,11.29,11.15,11.25,105984,11.2652,11.29,11.15,11.25,105984,0.0,1.0
2025-05-21,11.0,11.25,10.8422,11.14,128856,11.0,11.25,10.8422,11.14,128856,0.0,1.0
2025-05-22,11.58,11.8,11.0,11.0,22087,11.58,11.8,11.0,11.0,22087,0.0,1.0
2025-05-23,11.4,11.405,11.4,11.405,730,11.4,11.405,11.4,11.405,730,0.0,1.0
2025-05-27,11.4,11.5,11.355,11.45,4642,11.4,11.5,11.355,11.45,4642,0.0,1.0
2025-05-28,11.301,11.39,11.301,11.39,846,11.301,11.39,11.301,11.39,846,0.0,1.0
2025-05-29,11.04,11.3001,11.04,11.3001,2321,11.04,11.3001,11.04,11.3001,2321,0.0,1.0
2025-05-30,11.28,11.35,11.1,11.35,5929,11.28,11.35,11.1,11.35,5929,0.0,1.0
2025-06-02,11.258,11.4,11.25,11.25,21716,11.258,11.4,11.25,11.25,21716,0.0,1.0
2025-06-03,11.17,11.21,11.17,11.18,1333,11.17,11.21,11.17,11.18,1333,0.0,1.0
2025-06-04,11.15,11.5,11.0,11.29,3654,11.15,11.5,11.0,11.29,3654,0.0,1.0
2025-06-05,11.15,11.24,11.15,11.24,1600,11.15,11.24,11.15,11.24,1600,0.0,1.0
2025-06-06,11.3,11.3,11.2,11.2,5627,11.3,11.3,11.2,11.2,5627,0.0,1.0
2025-06-09,11.36,11.36,11.24,11.24,1799,11.36,11.36,11.24,11.24,1799,0.0,1.0
2025-06-10,11.293,11.293,11.293,11.293,616,11.293,11.293,11.293,11.293,616,0.0,1.0
2025-06-11,11.0,11.23,10.8,10.8,23679,11.0,11.23,10.8,10.8,23679,0.0,1.0
2025-06-12,11.0212,11.15,11.0212,11.15,723,11.0212,11.15,11.0212,11.15,723,0.0,1.0
2025-06-13,11.1162,11.3339,11.0,11.3339,6461,11.1162,11.3339,11.0,11.3339,6461,0.0,1.0
2025-06-16,11.05,11.13,11.0238,11.11,1564,11.05,11.13,11.0238,11.11,1564,0.0,1.0
2025-06-17,11.19,11.19,11.08,11.0818,3672,11.19,11.19,11.08,11.0818,3672,0.0,1.0
2025-06-18,11.22,11.22,11.18,11.18,3588,11.22,11.22,11.18,11.18,3588,0.0,1.0
2025-06-20,11.35,11.35,11.24,11.24,6809,11.35,11.35,11.24,11.24,6809,0.0,1.0
2025-06-23,11.35,11.35,11.075,11.075,3402,11.35,11.35,11.075,11.075,3402,0.0,1.0
2025-06-24,11.4,11.4,11.4,11.4,989,11.4,11.4,11.4,11.4,989,0.0,1.0
2025-06-25,11.25,11.25,11.25,11.25,1403,11.25,11.25,11.25,11.25,1403,0.0,1.0
2025-06-26,11.25,11.35,11.19,11.25,3625,11.25,11.35,11.19,11.25,3625,0.0,1.0
2025-06-27,11.3,11.39,11.275,11.29,9547,11.3,11.39,11.275,11.29,9547,0.0,1.0
2025-06-30,11.39,11.39,11.22,11.25,1258,11.39,11.39,11.22,11.25,1258,0.0,1.0
2025-07-01,11.25,11.25,11.1744,11.1744,1608,11.25,11.25,11.1744,11.1744,1608,0.0,1.0
2025-07-02,11.25,11.2678,11.25,11.25,1892,11.25,11.2678,11.25,11.25,1892,0.0,1.0
2025-07-03,11.25,11.2695,11.25,11.25,1970,11.25,11.2695,11.25,11.25,1970,0.0,1.0
2025-07-07,11.25,11.25,11.25,11.25,1339,11.25,11.25,11.25,11.25,1339,0.0,1.0
2025-07-08,11.27,11.4,11.2525,11.308,8043,11.27,11.4,11.2525,11.308,8043,0.0,1.0
2025-07-09,11.25,11.3044,11.25,11.25,1308,11.25,11.3044,11.25,11.25,1308,0.0,1.0
2025-07-10,11.304,11.3475,11.25,11.335,2431,11.304,11.3475,11.25,11.335,2431,0.0,1.0
2025-07-11,11.25,11.2825,11.2226,11.25,6175,11.25,11.2825,11.2226,11.25,6175,0.0,1.0
2025-07-14,11.3108,11.35,11.2634,11.3,1527,11.3108,11.35,11.2634,11.3,1527,0.0,1.0
2025-07-15,11.25,11.25,11.025,11.2,8805,11.25,11.25,11.025,11.2,8805,0.0,1.0
2025-07-16,11.26,11.375,11.2,11.2,1419,11.26,11.375,11.2,11.2,1419,0.0,1.0
2025-07-17,11.31,11.43,11.2023,11.3,5001,11.31,11.43,11.2023,11.3,5001,0.0,1.0
2025-07-18,11.35,11.35,11.2001,11.2001,2151,11.35,11.35,11.2001,11.2001,2151,0.0,1.0
2025-07-21,11.17,11.48,11.02,11.37,6844,11.17,11.48,11.02,11.37,6844,0.0,1.0
2025-07-22,11.2,11.6,11.1897,11.42,8056,11.2,11.6,11.1897,11.42,8056,0.0,1.0
2025-07-23,11.75,11.75,11.18,11.18,1929,11.75,11.75,11.18,11.18,1929,0.0,1.0
2025-07-24,11.5,11.5325,11.49,11.5,5697,11.5,11.5325,11.49,11.5,5697,0.0,1.0
2025-07-25,11.5104,11.5104,11.465,11.5001,2903,11.5104,11.5104,11.465,11.5001,2903,0.0,1.0
2025-07-28,11.5625,11.75,11.441,11.441,7917,11.5625,11.75,11.441,11.441,7917,0.0,1.0
2025-07-29,11.5625,11.5625,11.5625,11.5625,123,11.5625,11.5625,11.5625,11.5625,123,0.0,1.0
2025-07-30,11.5625,11.5625,11.5625,11.5625,264,11.5625,11.5625,11.5625,11.5625,264,0.0,1.0
2025-07-31,11.59,11.59,11.55,11.55,929,11.59,11.59,11.55,11.55,929,0.0,1.0
2025-08-01,11.59,11.676,11.5594,11.6611,1206,11.59,11.676,11.5594,11.6611,1206,0.0,1.0
2025-08-04,11.5749,11.6,11.52,11.6,2588,11.5749,11.6,11.52,11.6,2588,0.0,1.0
2025-08-05,11.58,11.58,11.55,11.55,30644,11.58,11.58,11.55,11.55,30644,0.0,1.0
2025-08-06,11.55,11.55,11.476,11.476,708,11.55,11.55,11.476,11.476,708,0.0,1.0
2025-08-07,11.25,11.47,11.25,11.47,2953,11.25,11.47,11.25,11.47,2953,0.0,1.0
2025-08-08,11.46,11.46,11.1786,11.1786,2520,11.46,11.46,11.1786,11.1786,2520,0.0,1.0
2025-08-11,11.21,11.21,11.21,11.21,512,11.21,11.21,11.21,11.21,512,0.0,1.0
2025-08-12,11.26,11.365,10.13,10.13,1550,11.26,11.365,10.13,10.13,1550,0.0,1.0
2025-08-13,11.475,11.48,11.3,11.31,6889,11.475,11.48,11.3,11.31,6889,0.0,1.0
2025-08-14,11.41,11.43,11.41,11.43,838,11.41,11.43,11.41,11.43,838,0.0,1.0
2025-08-15,11.205,11.3075,11.11,11.3075,4209,11.205,11.3075,11.11,11.3075,4209,0.0,1.0
2025-08-18,11.31,11.4,11.02,11.21,8597,11.31,11.4,11.02,11.21,8597,0.0,1.0
2025-08-19,11.42,11.48,11.35,11.35,6835,11.42,11.48,11.35,11.35,6835,0.0,1.0
2025-08-20,11.5648,11.5648,11.524,11.524,2854,11.5648,11.5648,11.524,11.524,2854,0.0,1.0
2025-08-21,11.55,11.74,11.5,11.55,2026,11.55,11.74,11.5,11.55,2026,0.0,1.0
2025-08-22,11.55,11.56,11.523,11.525,1660,11.55,11.56,11.523,11.525,1660,0.0,1.0
2025-08-25,11.52,11.527,11.5,11.5,6478,11.52,11.527,11.5,11.5,6478,0.0,1.0
2025-08-26,11.585,11.65,11.55,11.65,661,11.585,11.65,11.55,11.65,661,0.0,1.0
2025-08-27,11.5,11.59,11.4665,11.4665,2756,11.5,11.59,11.4665,11.4665,2756,0.0,1.0
2025-08-28,11.625,11.75,11.5,11.5,512,11.625,11.75,11.5,11.5,512,0.0,1.0
2025-08-29,11.5,11.57,11.5,11.5455,1763,11.5,11.57,11.5,11.5455,1763,0.0,1.0
2025-09-02,11.5198,11.63,11.5198,11.63,1224,11.5198,11.63,11.5198,11.63,1224,0.0,1.0
2025-09-03,11.475,11.475,11.4312,11.4583,2288,11.475,11.475,11.4312,11.4583,2288,0.0,1.0
2025-09-04,11.68,11.95,11.52,11.52,2311,11.68,11.95,11.52,11.52,2311,0.0,1.0
2025-09-05,11.6799,11.68,11.59,11.6666,6585,11.6799,11.68,11.59,11.6666,6585,0.0,1.0
2025-09-08,11.66,11.8,11.53,11.65,3922,11.66,11.8,11.53,11.65,3922,0.0,1.0
2025-09-09,11.51,11.51,11.51,11.51,713,11.51,11.51,11.51,11.51,713,0.0,1.0
2025-09-10,11.73,11.73,11.73,11.73,689,11.73,11.73,11.73,11.73,689,0.0,1.0
2025-09-11,11.54,11.74,11.54,11.74,2108,11.54,11.74,11.54,11.74,2108,0.0,1.0
2025-09-12,11.51,11.61,11.51,11.61,644,11.51,11.61,11.51,11.61,644,0.0,1.0
2025-09-15,11.55,11.62,11.5,11.62,1366,11.55,11.62,11.5,11.62,1366,0.0,1.0
2025-09-16,11.51,11.51,11.51,11.51,614,11.51,11.51,11.51,11.51,614,0.0,1.0
2025-09-17,11.48,11.61,11.3727,11.3727,2080,11.48,11.61,11.3727,11.3727,2080,0.0,1.0
2025-09-18,11.49,11.49,11.49,11.49,394,11.49,11.49,11.49,11.49,394,0.0,1.0
2025-09-19,11.44,11.62,11.44,11.62,13327,11.44,11.62,11.44,11.62,13327,0.0,1.0
2025-09-22,11.46,11.46,11.46,11.46,167,11.46,11.46,11.46,11.46,167,0.0,1.0
2025-09-23,11.56,11.56,11.56,11.56,477,11.56,11.56,11.56,11.56,477,0.0,1.0
2025-09-24,11.63,11.95,11.56,11.59,11202,11.63,11.95,11.56,11.59,11202,0.0,1.0
2025-09-25,11.5,11.725,11.5,11.725,23950,11.5,11.725,11.5,11.725,23950,0.0,1.0
2025-09-26,11.5,11.69,11.5,11.6,12890,11.5,11.69,11.5,11.6,12890,0.0,1.0
2025-09-29,11.5185,11.52,11.5185,11.52,506,11.5185,11.52,11.5185,11.52,506,0.0,1.0
2025-09-30,11.5,11.6549,11.5,11.65,16250,11.5,11.6549,11.5,11.65,16250,0.0,1.0
2025-10-01,11.48,11.5212,11.46,11.5,9666,11.48,11.5212,11.46,11.5,9666,0.0,1.0
2025-10-02,11.48,11.48,11.48,11.48,229,11.48,11.48,11.48,11.48,229,0.0,1.0
2025-10-03,11.48,11.48,11.48,11.48,19,11.48,11.48,11.48,11.48,19,0.0,1.0
2025-10-06,11.6,11.6,11.6,11.6,911,11.6,11.6,11.6,11.6,911,0.0,1.0
2025-10-07,11.565,11.565,11.565,11.565,261,11.565,11.565,11.565,11.565,261,0.0,1.0
2025-10-08,11.55,11.55,11.535,11.55,682,11.55,11.55,11.535,11.55,682,0.0,1.0
2025-10-09,11.55,11.55,11.55,11.55,15,11.55,11.55,11.55,11.55,15,0.0,1.0
2025-10-10,11.5,11.52,11.5,11.52,1228,11.5,11.52,11.5,11.52,1228,0.0,1.0
2025-10-13,11.6,11.6,11.59,11.59,1061,11.6,11.6,11.59,11.59,1061,0.0,1.0
2025-10-14,11.55,11.6,11.55,11.5569,2014,11.55,11.6,11.55,11.5569,2014,0.0,1.0
2025-10-15,11.55,11.55,11.55,11.55,134,11.55,11.55,11.55,11.55,134,0.0,1.0
2025-10-16,11.5,11.54,11.5,11.5188,7239,11.5,11.54,11.5,11.5188,7239,0.0,1.0
2025-10-17,11.525,11.5325,11.5,11.5325,3059,11.525,11.5325,11.5,11.5325,3059,0.0,1.0
2025-10-20,11.521,11.528,11.5,11.5,5246,11.521,11.528,11.5,11.5,5246,0.0,1.0
2025-10-21,11.5,11.529,11.5,11.5,3131,11.5,11.529,11.5,11.5,3131,0.0,1.0
2025-10-22,11.5,11.5,11.5,11.5,3732,11.5,11.5,11.5,11.5,3732,0.0,1.0
2025-10-23,11.5,11.51,11.5,11.5,2485,11.5,11.51,11.5,11.5,2485,0.0,1.0
2025-10-24,11.5,11.5,11.43,11.465,11632,11.5,11.5,11.43,11.465,11632,0.0,1.0
2025-10-27,11.505,11.505,11.455,11.5,5898,11.505,11.505,11.455,11.5,5898,0.0,1.0
2025-10-28,11.7,11.7,11.505,11.51,5539,11.7,11.7,11.505,11.51,5539,0.0,1.0
2025-10-29,11.67,11.67,11.67,11.67,436,11.67,11.67,11.67,11.67,436,0.0,1.0
2025-10-30,11.59,11.59,11.5315,11.5315,1346,11.59,11.59,11.5315,11.5315,1346,0.0,1.0
2025-10-31,11.59,11.59,11.59,11.59,175,11.59,11.59,11.59,11.59,175,0.0,1.0
2025-11-03,11.7,11.72,11.7,11.72,267,11.7,11.72,11.7,11.72,267,0.0,1.0
2025-11-04,11.63,11.71,11.61,11.6355,599,11.63,11.71,11.61,11.6355,599,0.0,1.0
2025-11-05,11.71,11.71,11.71,11.71,121,11.71,11.71,11.71,11.71,121,0.0,1.0
2025-11-06,11.5,11.7,11.5,11.7,14956,11.5,11.7,11.5,11.7,14956,0.0,1.0
2025-11-07,11.5,11.5,11.5,11.5,271,11.5,11.5,11.5,11.5,271,0.0,1.0
2025-11-10,11.5,11.5,11.5,11.5,67,11.5,11.5,11.5,11.5,67,0.0,1.0
2025-11-11,11.5,11.5,11.5,11.5,140,11.5,11.5,11.5,11.5,140,0.0,1.0
2025-11-12,11.59,11.65,11.52,11.6499,5021,11.59,11.65,11.52,11.6499,5021,0.0,1.0
2025-11-13,11.59,11.59,11.59,11.59,99,11.59,11.59,11.59,11.59,99,0.0,1.0
2025-11-14,11.95,11.95,11.62,11.6773,6437,11.95,11.95,11.62,11.6773,6437,0.0,1.0
2025-11-17,11.71,11.95,11.71,11.735,986,11.71,11.95,11.71,11.735,986,0.0,1.0
2025-11-18,11.6001,11.6001,11.52,11.52,2170,11.6001,11.6001,11.52,11.52,2170,0.0,1.0
2025-11-19,11.68,11.7,11.614,11.7,1728,11.68,11.7,11.614,11.7,1728,0.0,1.0
2025-11-20,11.7,11.7,11.61,11.61,3259,11.7,11.7,11.61,11.61,3259,0.0,1.0
2025-11-21,11.82,11.86,11.7213,11.73,14099,11.82,11.86,11.7213,11.73,14099,0.0,1.0
2025-11-24,11.95,11.95,11.7722,11.83,5518,11.95,11.95,11.7722,11.83,5518,0.0,1.0
2025-11-25,11.95,11.95,11.8,11.83,25579,11.95,11.95,11.8,11.83,25579,0.0,1.0
2025-11-26,12.61,13.0,12.53,12.53,6516,12.61,13.0,12.53,12.53,6516,0.0,1.0