date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-11-18,24.3541,26.035,24.12,25.4197,4723,7.91791270161138,8.46440053980448,7.84180299673839,8.26435653549714,14527.1132222248,0.0,1.0
2020-11-19,24.31,26.31,24.31,24.5,1419,7.90357507672928,8.55380749768603,7.90357507672928,7.96534715672018,4364.59319549797,0.0,1.0
2020-11-20,24.34,24.34,24.34,24.34,159,7.91332856304363,7.91332856304363,7.91332856304363,7.91332856304363,489.055897169963,0.0,1.0
2020-11-23,24.4764,24.4764,24.4764,24.4764,288,7.95767441415289,7.95767441415289,7.95767441415289,7.95767441415289,885.837096760687,0.0,1.0
2020-11-24,24.26,24.9,24.21,24.9,180547,7.88731926620537,8.09539364091152,7.87106345568145,8.09539364091152,555330.660794624,0.0,1.0
2020-11-25,24.21,24.25,24.21,24.25,227,7.87106345568145,7.88406810410058,7.87106345568145,7.88406810410058,698.21187834957,0.0,1.0
2020-11-27,24.75,24.75,24.329,24.329,2263,8.04662620933977,8.04662620933977,7.90975228472837,7.90975228472837,6960.58802072721,0.0,1.0
2020-11-30,24.5,24.5456,24.485,24.49,4934,7.96534715672018,7.98017245591799,7.960470413563,7.96209599461539,15176.1119285321,0.0,1.0
2020-12-01,24.3882,24.5,24.35,24.5,5827,7.92899916438869,7.96534715672018,7.91657972514842,7.96534715672018,17922.8220931407,0.0,1.0
2020-12-02,24.49,24.6146,24.318,24.318,2953,7.96209599461539,8.002605474441,7.90617600641311,7.90617600641311,9082.90606504969,0.0,1.0
2020-12-03,24.375,24.5,24.375,24.39,3648,7.92470763041038,7.96534715672018,7.92470763041038,7.92958437356755,11220.6032256354,0.0,1.0
2020-12-04,24.48,24.49,24.48,24.48,571,7.95884483251061,7.96209599461539,7.95884483251061,7.95884483251061,1756.29507725817,0.0,1.0
2020-12-07,24.5,25.0,24.4087,24.48,22718,7.96534715672018,8.12790526195936,7.9356640467035,7.95884483251061,69876.5526535045,0.0,1.0
2020-12-08,24.78,24.97,24.48,24.5,16475,8.05637969565412,8.11815177564501,7.95884483251061,7.96534715672018,50674.188087265,0.0,1.0
2020-12-09,24.88,24.9995,24.52,24.98,14827,8.08889131670196,8.12774270385412,7.97184948092974,8.1214029377498,45605.2313669122,0.0,1.0
2020-12-10,24.8,24.97,24.8,24.97,5236,8.06288201986369,8.11815177564501,8.06288201986369,8.11815177564501,16105.0105508297,0.0,1.0
2020-12-11,24.89,24.9,24.65,24.78,403064,8.09214247880674,8.09539364091152,8.01411458829193,8.05637969565412,1239753.6235026,0.0,1.0
2020-12-14,24.84,24.96,24.48,24.95,68047,8.07588666828282,8.11490061354023,7.95884483251061,8.11164945143544,209300.544872481,0.0,1.0
2020-12-15,24.59,24.95,24.5,24.95,12474,7.99460761566323,8.11164945143544,7.96534715672018,8.11164945143544,38367.8192534473,0.0,1.0
2020-12-16,24.745,24.84,24.59,24.61,27320,8.04500062828738,8.07588666828282,7.99460761566323,8.0011099398728,84031.4912621597,0.0,1.0
2020-12-17,24.68,24.84,24.6,24.82,37665,8.02386807460628,8.07588666828282,7.99785877776801,8.06938434407325,115850.882810734,0.0,1.0
2020-12-18,24.6,24.85,24.6,24.77,27242,7.99785877776801,8.07913783038761,7.99785877776801,8.05312853354934,83791.5770484537,0.0,1.0
2020-12-21,24.8,24.95,24.6,24.6,6723,8.06288201986369,8.11164945143544,7.99785877776801,7.99785877776801,20678.7597275073,0.0,1.0
2020-12-22,25.0,25.0,24.82,24.94,13104,8.12790526195936,8.12790526195936,8.06938434407325,8.10839828933066,40305.5879026113,0.0,1.0
2020-12-23,25.15,25.33,25.15,25.25,7940,8.17667269353112,8.23519361141723,8.17667269353112,8.20918431457896,24422.0366259717,0.0,1.0
2020-12-24,25.39,25.7637,25.35,25.7637,4008,8.25470058404593,8.3761965119017,8.24169593562679,8.3761965119017,12327.8995965862,0.0,1.0
2020-12-28,25.47,25.7,25.38,25.57,8985,8.2807098808842,8.35548660929422,8.25144942194114,8.31322150193204,27636.2719249819,0.0,1.0
2020-12-29,25.3,25.49,25.2,25.45,11912,8.22544012510287,8.28721220509377,8.19292850405504,8.27420755667463,36639.2065854629,0.0,1.0
2020-12-30,25.37,25.409,24.7,24.7,3799,8.24819825983636,8.26087779204502,8.03037039881585,8.03037039881585,11685.0525367842,0.0,1.0
2020-12-31,25.03,25.45,24.7,25.41,69906,8.13765874827371,8.27420755667463,8.03037039881585,8.2612029082555,215018.500299141,0.0,1.0
2021-01-04,25.04,25.33,25.0,25.33,23229,8.1409099103785,8.23519361141723,8.12790526195936,8.23519361141723,71448.2983356042,0.0,1.0
2021-01-05,25.5,25.65,24.99,24.99,33845,8.29046336719855,8.33923079877031,8.12465409985458,8.12465409985458,104101.237985644,0.0,1.0
2021-01-06,25.37,25.45,25.21,25.45,1421,8.24819825983636,8.27420755667463,8.19617966615982,8.27420755667463,4370.74484200326,0.0,1.0
2021-01-07,25.25,25.42,25.11,25.42,100352,8.20918431457896,8.26445407036028,8.16366804511198,8.26445407036028,308665.015049057,0.0,1.0
2021-01-08,25.69,25.74,25.25,25.25,62046,8.35223544718944,8.36849125771336,8.20918431457896,8.20918431457896,190842.529533381,0.0,1.0
2021-01-11,25.71,25.82,25.45,25.8,22086,8.35873777139901,8.39450055455163,8.27420755667463,8.38799823034206,67932.6323578352,0.0,1.0
2021-01-12,25.57,25.75,25.4,25.75,21393,8.31322150193204,8.37174241981814,8.25795174615071,8.37174241981814,65801.0868437548,0.0,1.0
2021-01-13,25.61,25.84,25.31,25.72,42707,8.32622615035117,8.4010028787612,8.22869128720766,8.36198893350379,131359.183650551,0.0,1.0
2021-01-14,25.48,25.66,25.11,25.66,266157,8.28396104298898,8.34248196087509,8.16366804511198,8.34248196087509,818651.889453245,0.0,1.0
2021-01-15,25.37,25.7299,25.26,25.26,38451,8.24819825983636,8.36520758398753,8.21243547668374,8.21243547668374,118268.47988731,0.0,1.0
2021-01-19,25.42,25.67,25.3,25.48,24258,8.26445407036028,8.34573312297987,8.22544012510287,8.28396104298898,74613.3204625721,0.0,1.0
2021-01-20,25.66,25.8423,25.45,25.45,61814,8.34248196087509,8.4017506460453,8.27420755667463,8.27420755667463,190128.938538768,0.0,1.0
2021-01-21,25.68,25.94,25.66,25.68,52617,8.34898428508466,8.43351449980904,8.34248196087509,8.34898428508466,161840.592084226,0.0,1.0
2021-01-22,25.75,25.97,25.64,25.64,52100,8.37174241981814,8.44326798612338,8.33597963666552,8.33597963666552,160250.391462611,0.0,1.0
2021-01-25,25.52,25.9999,25.52,25.81,90668,8.29696569140812,8.45298896081669,8.29696569140812,8.39124939244684,278878.742670479,0.0,1.0
2021-01-26,25.45,25.78,25.27,25.78,80207,8.27420755667463,8.38149590613249,8.21568663878852,8.38149590613249,246702.555624599,0.0,1.0
2021-01-27,25.12,25.61,24.98,25.29,79359,8.16691920721677,8.32622615035117,8.1214029377498,8.22218896299809,244094.257506359,0.0,1.0
2021-01-28,25.1,25.55,25.0,25.35,54677,8.1604168830072,8.30671917772247,8.12790526195936,8.24169593562679,168176.787984667,0.0,1.0
2021-01-29,25.05,25.3,25.02,25.3,5645,8.14416107248328,8.22544012510287,8.13440758616893,8.22544012510287,17363.02226116,0.0,1.0
2021-02-01,25.1,25.33,25.08,25.2,9166,8.1604168830072,8.23519361141723,8.15391455879763,8.19292850405504,28192.99593371,0.0,1.0
2021-02-02,25.25,25.5,25.19,25.19,30354,8.20918431457896,8.29046336719855,8.18967734195025,8.18967734195025,93363.5390106733,0.0,1.0
2021-02-03,25.31,25.54,25.24,25.24,53547,8.22869128720766,8.30346801561768,8.20593315247417,8.20593315247417,164701.107709182,0.0,1.0
2021-02-04,25.48,25.57,25.35,25.37,12762,8.28396104298898,8.31322150193204,8.24169593562679,8.24819825983636,39253.656350208,0.0,1.0
2021-02-05,25.32,25.46,25.29,25.46,12093,8.23194244931244,8.27745871877942,8.22218896299809,8.27745871877942,37195.930594191,0.0,1.0
2021-02-08,25.27,25.51,25.24,25.33,27443,8.21568663878852,8.29371452930333,8.20593315247417,8.23519361141723,84409.8175222346,0.0,1.0
2021-02-09,25.2,25.4,24.97,25.4,123447,8.19292850405504,8.25795174615071,8.11815177564501,8.25795174615071,379701.153068808,0.0,1.0
2021-02-10,25.18,25.32,25.01,25.2,104129,8.18642617984547,8.23194244931244,8.13115642406415,8.19292850405504,320282.399474284,0.0,1.0
2021-02-11,25.21,25.45,25.12,25.25,45143,8.19617966615982,8.27420755667463,8.16691920721677,8.20918431457896,138851.889093985,0.0,1.0
2021-02-12,25.31,25.335,25.25,25.31,481237,8.22869128720766,8.23681919246962,8.20918431457896,8.22869128720766,1480199.95463133,0.0,1.0
2021-02-16,25.27,25.59,25.25,25.59,42036,8.21568663878852,8.3197238261416,8.20918431457896,8.3197238261416,129295.306248029,0.0,1.0
2021-02-17,25.26,25.37,25.25,25.2535,75503,8.21243547668374,8.24819825983636,8.20918431457896,8.21032222131563,232233.883044174,0.0,1.0
2021-02-18,25.25,25.33,25.25,25.27,20802,8.20918431457896,8.23519361141723,8.20918431457896,8.21568663878852,63983.2753014438,0.0,1.0
2021-02-19,25.2,25.31,25.19,25.19,23557,8.19292850405504,8.22869128720766,8.18967734195025,8.18967734195025,72457.1683624705,0.0,1.0
2021-02-22,25.145,25.5695,25.1,25.3,183471,8.17504711247873,8.3130589438268,8.1604168830072,8.22544012510287,564324.367985348,0.0,1.0
2021-02-23,25.12,25.24,25.05,25.05,63238,8.16691920721677,8.20593315247417,8.14416107248328,8.14416107248328,194508.910850529,0.0,1.0
2021-02-24,25.2,25.24,25.05,25.06,39011,8.19292850405504,8.20593315247417,8.14416107248328,8.14741223458806,119990.940908789,0.0,1.0
2021-02-25,25.2,25.32,25.05,25.2,81273,8.19292850405504,8.23194244931244,8.14416107248328,8.19292850405504,249981.383211914,0.0,1.0
2021-02-26,25.13,25.25,24.84,25.2,83777,8.17017036932155,8.20918431457896,8.07588666828282,8.19292850405504,257683.244636528,0.0,1.0
2021-03-01,25.22,25.79,25.12,25.58,75505,8.1994308282646,8.38474706823728,8.16691920721677,8.31647266403682,232240.03469068,0.0,1.0
2021-03-02,24.94,25.3075,24.87,25.08,170889,8.10839828933066,8.22787849668146,8.08564015459717,8.15391455879763,525624.359820615,0.0,1.0
2021-03-03,24.62,25.23,24.26,25.2,98094,8.00436110197758,8.20268199036939,7.88731926620537,8.19292850405504,301719.806144594,0.0,1.0
2021-03-04,24.75,24.82,24.35,24.5,123116,8.04662620933977,8.06938434407325,7.91657972514842,7.96534715672018,378683.055572183,0.0,1.0
2021-03-05,24.76,24.88,24.49,24.67,11166,8.04987737144455,8.08889131670196,7.96209599461539,8.0206169125015,34344.6424389925,0.0,1.0
2021-03-08,24.8,24.99,24.76,24.76,137836,8.06288201986369,8.12465409985458,8.04987737144455,8.04987737144455,423959.173851063,0.0,1.0
2021-03-09,24.76,24.82,24.6187,24.72,10597,8.04987737144455,8.06938434407325,8.00393845090396,8.03687272302542,32594.4990082396,0.0,1.0
2021-03-10,24.76,24.8,24.55,24.76,11178,8.04987737144455,8.06288201986369,7.98160296724409,8.04987737144455,34381.5523180242,0.0,1.0
2021-03-11,24.88,24.88,24.76,24.76,28487,8.08889131670196,8.08889131670196,8.04987737144455,8.04987737144455,87620.976997992,0.0,1.0
2021-03-12,24.7,24.89,24.68,24.89,88674,8.03037039881585,8.09214247880674,8.02386807460628,8.09214247880674,272745.551104713,0.0,1.0
2021-03-15,25.45,25.45,24.44,24.86,10515,8.27420755667463,8.27420755667463,7.94584018409147,8.08238899249239,32342.281501523,0.0,1.0
2021-03-16,24.66,25.1,24.52,25.1,51297,8.01736575039672,8.1604168830072,7.97184948092974,8.1604168830072,157780.50539074,0.0,1.0
2021-03-17,24.4,24.62,24.33,24.51,23738,7.93283553567234,8.00436110197758,7.91007740093885,7.96859831882496,73013.8923711986,0.0,1.0
2021-03-18,24.7,24.82,24.36,24.59,27734,8.03037039881585,8.06938434407325,7.9198308872532,7.99460761566323,85304.8820887532,0.0,1.0
2021-03-19,24.46,24.784,24.46,24.49,32950,7.95234250830104,8.05768016049603,7.95234250830104,7.96209599461539,101348.37617453,0.0,1.0
2021-03-22,24.39,24.78,24.37,24.52,7384,7.92958437356755,8.05637969565412,7.92308204935799,7.97184948092974,22711.8788975032,0.0,1.0
2021-03-23,24.4,24.63,24.25,24.63,55205,7.93283553567234,8.00761226408236,7.88406810410058,8.00761226408236,169800.822662062,0.0,1.0
2021-03-24,24.33,24.51,24.19,24.5,24332,7.91007740093885,7.96859831882496,7.86456113147188,7.96534715672018,74840.9313832676,0.0,1.0
2021-03-25,24.46,24.49,24.0301,24.0301,5748,7.95234250830104,7.96209599461539,7.81257504941639,7.81257504941639,17679.8320561821,0.0,1.0
2021-03-26,9.77,9.91,9.7,9.7,105268,7.93778705555792,8.05153221295589,7.88091447685894,7.88091447685894,129566.131316143,0.0,2.499
2021-03-29,9.72,10.0,9.67,10.0,18995,7.89716378505865,8.12465409985458,7.85654051455938,8.12465409985458,23379.456856311,0.0,1.0
2021-03-30,9.72,9.789,9.7,9.789,6440,7.89716378505865,7.95322389834765,7.88091447685894,7.95322389834765,7926.49129532206,0.0,1.0
2021-03-31,9.72,9.77,9.7,9.7,14606,7.89716378505865,7.93778705555792,7.88091447685894,7.88091447685894,17977.3807235208,0.0,1.0
2021-04-01,9.74,9.78,9.72,9.74,4718,7.91341309325836,7.94591170965778,7.89716378505865,7.91341309325836,5807.0164489642,0.0,1.0
2021-04-05,9.77,9.8,9.7,9.7,24344,7.93778705555792,7.96216101785749,7.88091447685894,7.88091447685894,29963.1217536212,0.0,1.0
2021-04-06,9.85,9.8501,9.77,9.77,17235,8.00278428835676,8.00286553489776,7.93778705555792,7.93778705555792,21213.2107880242,0.0,1.0
2021-04-07,9.85,9.88,9.825,9.86,10918,8.00278428835676,8.02715825065632,7.98247265310712,8.01090894245661,13438.1105531562,0.0,1.0
2021-04-08,9.84,9.9,9.78,9.85,68305,7.99465963425691,8.04340755885603,7.94591170965778,8.00278428835676,84071.2714172318,0.0,1.0
2021-04-09,9.83,9.87,9.8,9.85,34626,7.98653498015705,8.01903359655647,7.96216101785749,8.00278428835676,42618.4297502829,0.0,1.0
2021-04-12,9.81,9.85,9.77,9.85,5742,7.97028567195734,8.00278428835676,7.93778705555792,8.00278428835676,7067.3777977856,0.0,1.0
2021-04-13,9.83,9.84,9.8,9.8,13540,7.98653498015705,7.99465963425691,7.96216101785749,7.96216101785749,16665.3248662517,0.0,1.0
2021-04-14,9.83,9.85,9.81,9.8495,166019,7.98653498015705,8.00278428835676,7.97028567195734,8.00237805565177,204339.776142558,0.0,1.0
2021-04-15,9.83,9.85,9.81,9.85,92504,7.98653498015705,8.00278428835676,7.97028567195734,8.00278428835676,113855.924034545,0.0,1.0
2021-04-16,9.82,9.85,9.8,9.83,126559,7.9784103260572,8.00278428835676,7.96216101785749,7.98653498015705,155771.554634265,0.0,1.0
2021-04-19,9.82,9.84,9.77,9.82,68813,7.9784103260572,7.99465963425691,7.93778705555792,7.9784103260572,84696.5288051237,0.0,1.0
2021-04-20,9.81,9.82,9.77,9.81,46542,7.97028567195734,7.9784103260572,7.93778705555792,7.97028567195734,57284.9002898881,0.0,1.0
2021-04-21,9.81,9.8298,9.77,9.77,38570,7.97028567195734,7.98637248707505,7.93778705555792,7.93778705555792,47472.7902578528,0.0,1.0
2021-04-22,9.81,9.83,9.81,9.812,10094,7.97028567195734,7.98653498015705,7.97028567195734,7.97191060277731,12423.9135302765,0.0,1.0
2021-04-23,9.75,9.82,9.72,9.78,62562,7.92153774735821,7.9784103260572,7.89716378505865,7.94591170965778,77002.6627978166,0.0,1.0
2021-04-26,9.76,9.78,9.75,9.75,5420,7.92966240145807,7.94591170965778,7.92153774735821,7.92153774735821,6671.0532330195,0.0,1.0
2021-04-27,9.79,9.8,9.76,9.768,15989,7.95403636375763,7.96216101785749,7.92966240145807,7.93616212473795,19679.6070374075,0.0,1.0
2021-04-28,9.75,9.77,9.71,9.75,13174,7.92153774735821,7.93778705555792,7.8890391309588,7.92153774735821,16214.8441497784,0.0,1.0
2021-04-29,9.74,9.8,9.71,9.7101,24992,7.91341309325836,7.96216101785749,7.8890391309588,7.8891203774998,30760.6941696722,0.0,1.0
2021-04-30,9.75,9.79,9.72,9.79,4884,7.92153774735821,7.95403636375763,7.89716378505865,7.95403636375763,6011.3328394958,0.0,1.0
2021-05-03,9.79,9.8,9.74,9.75,29942,7.95403636375763,7.96216101785749,7.91341309325836,7.92153774735821,36853.2612367288,0.0,1.0
2021-05-04,9.75,9.79,9.75,9.79,25965,7.92153774735821,7.95403636375763,7.92153774735821,7.95403636375763,31958.2836153785,0.0,1.0
2021-05-05,9.75,9.76,9.73,9.73,189953,7.92153774735821,7.92966240145807,7.90528843915851,7.90528843915851,233798.261027999,0.0,1.0
2021-05-06,9.75,9.75,9.72,9.75,83327,7.92153774735821,7.92153774735821,7.89716378505865,7.92153774735821,102560.673938711,0.0,1.0
2021-05-07,9.73,9.75,9.71,9.75,65829,7.90528843915851,7.92153774735821,7.8890391309588,7.92153774735821,81023.7570620738,0.0,1.0
2021-05-10,9.72,9.75,9.72,9.75,45645,7.89716378505865,7.92153774735821,7.89716378505865,7.92153774735821,56180.8532880397,0.0,1.0
2021-05-11,9.7,9.738,9.68,9.71,250848,7.88091447685894,7.91178816243839,7.86466516865923,7.8890391309588,308749.144169091,0.0,1.0
2021-05-12,9.7,9.715,9.69,9.69,118342,7.88091447685894,7.89310145800872,7.87278982275909,7.87278982275909,145657.893302951,0.0,1.0
2021-05-13,9.72,9.73,9.7,9.7223,89995,7.89716378505865,7.90528843915851,7.88091447685894,7.89903245550162,110767.792565607,0.0,1.0
2021-05-14,9.78,9.78,9.7,9.7,11744,7.94591170965778,7.94591170965778,7.88091447685894,7.88091447685894,14454.7692192954,0.0,1.0
2021-05-17,9.7,9.72,9.7,9.71,19140,7.88091447685894,7.89716378505865,7.88091447685894,7.8890391309588,23557.9259926187,0.0,1.0
2021-05-18,9.72,9.72,9.72,9.72,3117,7.89716378505865,7.89716378505865,7.89716378505865,7.89716378505865,3836.47101980107,0.0,1.0
2021-05-19,9.69,9.705,9.68,9.7,44928,7.87278982275909,7.88497680390887,7.86466516865923,7.88091447685894,55298.3541795387,0.0,1.0
2021-05-20,9.69,9.695,9.68,9.69,4836,7.87278982275909,7.87685214980901,7.86466516865923,7.87278982275909,5952.25340126979,0.0,1.0
2021-05-21,9.67,9.7,9.67,9.7,1515,7.85654051455938,7.88091447685894,7.85654051455938,7.88091447685894,1864.69476900822,0.0,1.0
2021-05-24,9.67,9.7,9.66,9.67,12179,7.85654051455938,7.88091447685894,7.84841586045952,7.85654051455938,14990.1766282185,0.0,1.0
2021-05-25,9.67,9.71,9.66,9.685,26332,7.85654051455938,7.8890391309588,7.84841586045952,7.86872749570916,32409.9951534814,0.0,1.0
2021-05-26,9.73,9.73,9.68,9.69,21279,7.90528843915851,7.90528843915851,7.86466516865923,7.87278982275909,26190.6534585649,0.0,1.0
2021-05-27,9.69,9.71,9.65,9.67,210977,7.87278982275909,7.8890391309588,7.84029120635967,7.85654051455938,259675.054970988,0.0,1.0
2021-05-28,9.72,9.72,9.69,9.7,22930,7.89716378505865,7.89716378505865,7.87278982275909,7.88091447685894,28222.7399692135,0.0,1.0
2021-06-01,9.73,9.75,9.68,9.68,3008,7.90528843915851,7.92153774735821,7.86466516865923,7.86466516865923,3702.31146216285,0.0,1.0
2021-06-02,9.75,9.76,9.69,9.69,354091,7.92153774735821,7.92966240145807,7.87278982275909,7.87278982275909,435822.861685075,0.0,1.0
2021-06-03,9.77,9.77,9.74,9.74,142863,7.93778705555792,7.93778705555792,7.91341309325836,7.91341309325836,175838.87048503,0.0,1.0
2021-06-04,9.77,9.77,9.75,9.75,3037,7.93778705555792,7.93778705555792,7.92153774735821,7.92153774735821,3738.00528942439,0.0,1.0
2021-06-07,9.78,9.8,9.76,9.8,12739,7.94591170965778,7.96216101785749,7.92966240145807,7.96216101785749,15679.4367408552,0.0,1.0
2021-06-08,9.78,9.78,9.77,9.78,20628,7.94591170965778,7.94591170965778,7.93778705555792,7.94591170965778,25389.3885776247,0.0,1.0
2021-06-09,9.78,9.78,9.68,9.68,7947,7.94591170965778,7.94591170965778,7.86466516865923,7.86466516865923,9781.33949129261,0.0,1.0
2021-06-10,9.75,9.76,9.74,9.76,262575,7.92153774735821,7.92966240145807,7.91341309325836,7.92966240145807,323182.989420682,0.0,1.0
2021-06-11,9.75,9.75,9.75,9.75,20523,7.92153774735821,7.92153774735821,7.92153774735821,7.92153774735821,25260.1523065054,0.0,1.0
2021-06-14,9.77,9.77,9.73,9.73,10600,7.93778705555792,7.93778705555792,7.90528843915851,7.90528843915851,13046.709274909,0.0,1.0
2021-06-15,9.79,9.8,9.763,9.763,28264,7.95403636375763,7.96216101785749,7.93209979768803,7.93209979768803,34787.9425420781,0.0,1.0
2021-06-16,9.76,9.76,9.76,9.76,795,7.92966240145807,7.92966240145807,7.92966240145807,7.92966240145807,978.503195618173,0.0,1.0
2021-06-17,9.754,9.76,9.75,9.75,3753,7.92478760899816,7.92966240145807,7.92153774735821,7.92153774735821,4619.2735762956,0.0,1.0
2021-06-18,9.74,9.74,9.74,9.74,145,7.91341309325836,7.91341309325836,7.91341309325836,7.91341309325836,178.469136307717,0.0,1.0
2021-06-21,9.72,9.745,9.71,9.74,6941,7.89716378505865,7.91747542030829,7.8890391309588,7.91341309325836,8543.13293180597,0.0,1.0
2021-06-22,9.74,9.75,9.73,9.75,16582,7.91341309325836,7.92153774735821,7.90528843915851,7.92153774735821,20409.4842638246,0.0,1.0
2021-06-23,9.7,9.76,9.695,9.76,20655,7.88091447685894,7.92966240145807,7.87685214980901,7.92966240145807,25422.6207616269,0.0,1.0
2021-06-24,9.7,9.71,9.66,9.66,10410,7.88091447685894,7.8890391309588,7.84841586045952,7.84841586045952,12812.8531652644,0.0,1.0
2021-06-25,9.735,9.74,9.7,9.7,27887,7.90935076620843,7.91341309325836,7.88091447685894,7.88091447685894,34323.922787678,0.0,1.0
2021-06-28,9.73,9.735,9.72,9.73,28275,7.90528843915851,7.90935076620843,7.89716378505865,7.90528843915851,34801.4815800048,0.0,1.0
2021-06-29,9.74,9.74,9.73,9.74,35972,7.91341309325836,7.91341309325836,7.90528843915851,7.91341309325836,44275.1156638704,0.0,1.0
2021-06-30,9.74,9.74,9.74,9.74,1631,7.91341309325836,7.91341309325836,7.91341309325836,7.91341309325836,2007.47007805439,0.0,1.0
2021-07-01,9.74,9.7401,9.73,9.7401,8387,7.91341309325836,7.91349433979936,7.90528843915851,7.91349433979936,10322.9010083643,0.0,1.0
2021-07-02,9.75,9.76,9.74,9.76,6327,7.92153774735821,7.92966240145807,7.91341309325836,7.92966240145807,7787.40845116501,0.0,1.0
2021-07-06,9.76,9.76,9.76,9.76,501,7.92966240145807,7.92966240145807,7.92966240145807,7.92966240145807,616.641636483905,0.0,1.0
2021-07-07,9.75,9.75,9.74,9.74,1412,7.92153774735821,7.92153774735821,7.91341309325836,7.91341309325836,1737.92014114825,0.0,1.0
2021-07-08,9.75,9.76,9.72,9.72,1411,7.92153774735821,7.92966240145807,7.89716378505865,7.89716378505865,1736.68931951855,0.0,1.0
2021-07-09,9.7448,9.7448,9.74,9.74,4321,7.91731292722629,7.91731292722629,7.91341309325836,7.91341309325836,5318.38026196997,0.0,1.0
2021-07-12,9.74,9.76,9.72,9.72,6095,7.91341309325836,7.92966240145807,7.89716378505865,7.89716378505865,7501.85783307266,0.0,1.0
2021-07-13,9.735,9.735,9.735,9.735,588,7.90935076620843,7.90935076620843,7.90935076620843,7.90935076620843,723.723118268536,0.0,1.0
2021-07-14,9.73,9.74,9.72,9.72,10523,7.90528843915851,7.91341309325836,7.89716378505865,7.89716378505865,12951.9360094214,0.0,1.0
2021-07-15,9.72,9.74,9.72,9.74,15392,7.89716378505865,7.91341309325836,7.89716378505865,7.91341309325836,18944.8065244716,0.0,1.0
2021-07-16,9.73,9.73,9.72,9.73,2533,7.90528843915851,7.90528843915851,7.89716378505865,7.90528843915851,3117.67118805136,0.0,1.0
2021-07-19,9.72,9.73,9.72,9.73,8734,7.89716378505865,7.90528843915851,7.89716378505865,7.90528843915851,10749.9961138731,0.0,1.0
2021-07-20,9.73,9.73,9.7178,9.72,9363,7.90528843915851,7.90528843915851,7.89537636115668,7.89716378505865,11524.1829189597,0.0,1.0
2021-07-21,9.73,9.73,9.72,9.73,7374,7.90528843915851,7.90528843915851,7.89716378505865,7.90528843915851,9076.07869746969,0.0,1.0
2021-07-22,9.72,9.72,9.72,9.72,608,7.89716378505865,7.89716378505865,7.89716378505865,7.89716378505865,748.339550862704,0.0,1.0
2021-07-23,9.745,9.745,9.72,9.72,24295,7.91747542030829,7.91747542030829,7.89716378505865,7.89716378505865,29902.8114937654,0.0,1.0
2021-07-26,9.7,9.74,9.69,9.74,21518,7.88091447685894,7.91341309325836,7.87278982275909,7.91341309325836,26484.8198280652,0.0,1.0
2021-07-27,9.69,9.7,9.65,9.7,10080,7.87278982275909,7.88091447685894,7.84029120635967,7.88091447685894,12406.6820274606,0.0,1.0
2021-07-28,9.7,9.7,9.67,9.6788,3681,7.88091447685894,7.88091447685894,7.85654051455938,7.86369021016725,4530.6544189566,0.0,1.0
2021-07-29,9.68,9.7,9.66,9.66,5219,7.86466516865923,7.88091447685894,7.84841586045952,7.84841586045952,6423.65808544811,0.0,1.0
2021-07-30,9.66,9.72,9.66,9.67,42366,7.84841586045952,7.89716378505865,7.84841586045952,7.85654051455938,52144.9891642259,0.0,1.0
2021-08-02,9.71,9.74,9.66,9.66,24325,7.8890391309588,7.91341309325836,7.84841586045952,7.84841586045952,29939.7361426567,0.0,1.0
2021-08-03,9.74,9.75,9.73,9.73,14625,7.91341309325836,7.92153774735821,7.90528843915851,7.90528843915851,18000.7663344853,0.0,1.0
2021-08-04,9.71,9.72,9.69,9.7,50008,7.8890391309588,7.89716378505865,7.87278982275909,7.88091447685894,61550.9280584574,0.0,1.0
2021-08-05,9.79,9.79,9.69,9.69,242310,7.95403636375763,7.95403636375763,7.87278982275909,7.87278982275909,298240.389094641,0.0,1.0
2021-08-06,9.74,9.75,9.72,9.75,2211,7.91341309325836,7.92153774735821,7.89716378505865,7.92153774735821,2721.34662328526,0.0,1.0
2021-08-09,9.73,9.75,9.71,9.75,5163,7.90528843915851,7.92153774735821,7.8890391309588,7.92153774735821,6354.73207418444,0.0,1.0
2021-08-10,9.71,9.74,9.7,9.74,11046,7.8890391309588,7.91341309325836,7.88091447685894,7.91341309325836,13595.6557217589,0.0,1.0
2021-08-11,9.72,9.728,9.7,9.71,7468,7.89716378505865,7.90366350833853,7.88091447685894,7.8890391309588,9191.77593066229,0.0,1.0
2021-08-12,9.73,9.73,9.68,9.68,345,7.90528843915851,7.90528843915851,7.86466516865923,7.86466516865923,424.633462249396,0.0,1.0
2021-08-13,9.7,9.74,9.695,9.73,294112,7.88091447685894,7.91341309325836,7.87685214980901,7.90528843915851,361999.411156795,0.0,1.0
2021-08-16,9.74,9.74,9.68,9.68,45579,7.91341309325836,7.91341309325836,7.86466516865923,7.86466516865923,56099.6190604789,0.0,1.0
2021-08-17,9.71,9.72,9.7001,9.7001,254824,7.8890391309588,7.89716378505865,7.88099572339994,7.88099572339994,313642.890968812,0.0,1.0
2021-08-18,9.69,9.73,9.68,9.71,74511,7.87278982275909,7.90528843915851,7.86466516865923,7.8890391309588,91709.7504512021,0.0,1.0
2021-08-19,9.7,9.72,9.68,9.68,454454,7.88091447685894,7.89716378505865,7.86466516865923,7.86466516865923,559351.812907499,0.0,1.0
2021-08-20,9.72,9.72,9.69,9.69,258839,7.89716378505865,7.89716378505865,7.87278982275909,7.87278982275909,318584.639812091,0.0,1.0
2021-08-23,9.73,9.73,9.7,9.7,13991,7.90528843915851,7.90528843915851,7.88091447685894,7.88091447685894,17220.4254212501,0.0,1.0
2021-08-24,9.72,9.74,9.72,9.72,28350,7.89716378505865,7.91341309325836,7.89716378505865,7.89716378505865,34893.793202233,0.0,1.0
2021-08-25,9.72,9.75,9.72,9.72,6640,7.89716378505865,7.92153774735821,7.89716378505865,7.89716378505865,8172.65562126374,0.0,1.0
2021-08-26,9.72,9.72,9.72,9.72,354,7.89716378505865,7.89716378505865,7.89716378505865,7.89716378505865,435.710856916772,0.0,1.0
2021-08-27,9.69,9.73,9.67,9.72,296929,7.87278982275909,7.90528843915851,7.85654051455938,7.89716378505865,365466.635687684,0.0,1.0
2021-08-30,9.7,9.73,9.69,9.7,157989,7.88091447685894,7.90528843915851,7.87278982275909,7.88091447685894,194456.278456,0.0,1.0
2021-08-31,9.74,9.75,9.7,9.7,13684,7.91341309325836,7.92153774735821,7.88091447685894,7.88091447685894,16842.5631809297,0.0,1.0
2021-09-01,9.74,9.75,9.7116,9.73,13919,7.91341309325836,7.92153774735821,7.89033907561477,7.90528843915851,17131.8062639111,0.0,1.0
2021-09-02,9.74,9.745,9.74,9.74,11217,7.91341309325836,7.91747542030829,7.91341309325836,7.91341309325836,13806.1262204391,0.0,1.0
2021-09-03,9.74,9.76,9.71,9.71,16723,7.91341309325836,7.92966240145807,7.8890391309588,7.8890391309588,20583.0301136135,0.0,1.0
2021-09-07,9.72,9.77,9.72,9.77,1928,7.89716378505865,7.93778705555792,7.89716378505865,7.93778705555792,2373.02410207778,0.0,1.0
2021-09-08,9.75,9.76,9.7243,9.76,1066,7.92153774735821,7.92966240145807,7.90065738632159,7.92966240145807,1312.05585726915,0.0,1.0
2021-09-09,9.75,9.7693,9.74,9.7693,5335,7.92153774735821,7.93721832977093,7.91341309325836,7.93721832977093,6566.43339449429,0.0,1.0
2021-09-10,9.74,9.76,9.74,9.75,129424,7.91341309325836,7.92966240145807,7.91341309325836,7.92153774735821,159297.858603379,0.0,1.0
2021-09-13,9.76,9.77,9.74,9.74,105877,7.92966240145807,7.93778705555792,7.91341309325836,7.91341309325836,130315.701688636,0.0,1.0
2021-09-14,9.76,9.76,9.74,9.74,835484,7.92966240145807,7.92966240145807,7.91341309325836,7.91341309325836,1028331.77847529,0.0,1.0
2021-09-15,9.76,9.78,9.75,9.78,13210,7.92966240145807,7.94591170965778,7.92153774735821,7.94591170965778,16259.1537284479,0.0,1.0
2021-09-16,9.76,9.77,9.75,9.76,22197,7.92966240145807,7.93778705555792,7.92153774735821,7.92966240145807,27320.5477146372,0.0,1.0
2021-09-17,9.76,9.78,9.76,9.77,16830,7.92966240145807,7.94591170965778,7.92966240145807,7.93778705555792,20714.7280279923,0.0,1.0
2021-09-20,9.77,9.77,9.75,9.75,33648,7.93778705555792,7.93778705555792,7.92153774735821,7.92153774735821,41414.6861964281,0.0,1.0
2021-09-21,9.77,9.77,9.77,9.77,2036,7.93778705555792,7.93778705555792,7.93778705555792,7.93778705555792,2505.95283808629,0.0,1.0
2021-09-22,9.77,9.77,9.77,9.77,4754,7.93778705555792,7.93778705555792,7.93778705555792,7.93778705555792,5851.32602763371,0.0,1.0
2021-09-23,9.78,9.78,9.76,9.78,23673,7.94591170965778,7.94591170965778,7.92966240145807,7.94591170965778,29137.2404400868,0.0,1.0
2021-09-24,9.7891,9.81,9.78,9.78,1444,7.95330514488865,7.97028567195734,7.94591170965778,7.94591170965778,1777.30643329892,0.0,1.0
2021-09-27,9.78,9.78,9.78,9.78,769,7.94591170965778,7.94591170965778,7.94591170965778,7.94591170965778,946.501833245755,0.0,1.0
2021-09-28,9.81,9.81,9.75,9.77,14209,7.97028567195734,7.97028567195734,7.92153774735821,7.93778705555792,17488.7445365266,0.0,1.0
2021-09-29,9.8,9.81,9.78,9.81,11527,7.96216101785749,7.97028567195734,7.94591170965778,7.97028567195734,14187.6809256487,0.0,1.0
2021-09-30,9.82,9.83,9.76,9.76,252068,7.9784103260572,7.98653498015705,7.92966240145807,7.92966240145807,310250.746557335,0.0,1.0
2021-10-01,9.82,9.83,9.81,9.83,103026,7.9784103260572,7.98653498015705,7.97028567195734,7.98653498015705,126806.629222337,0.0,1.0
2021-10-04,9.82,9.83,9.8101,9.83,5582,7.9784103260572,7.98653498015705,7.97036691849834,7.98653498015705,6870.44633703225,0.0,1.0
2021-10-05,9.815,9.82,9.81,9.81,4481,7.97434799900727,7.9784103260572,7.97028567195734,7.97028567195734,5515.31172272331,0.0,1.0
2021-10-06,9.81,9.82,9.75,9.75,97805,7.97028567195734,7.9784103260572,7.92153774735821,7.92153774735821,120380.50949363,0.0,1.0
2021-10-07,9.82,9.95,9.8,9.82,118158,7.9784103260572,8.08403082935531,7.96216101785749,7.9784103260572,145431.422123084,0.0,1.0
2021-10-08,9.81,9.85,9.8,9.85,11834,7.97028567195734,8.00278428835676,7.96216101785749,8.00278428835676,14565.5431659691,0.0,1.0
2021-10-11,9.82,9.82,9.77,9.8,1142,7.9784103260572,7.9784103260572,7.93778705555792,7.96216101785749,1405.59830112699,0.0,1.0
2021-10-12,9.83,9.83,9.8,9.8,8977,7.98653498015705,7.98653498015705,7.96216101785749,7.96216101785749,11049.0857698923,0.0,1.0
2021-10-13,9.82,9.83,9.82,9.82,28123,7.9784103260572,7.98653498015705,7.9784103260572,7.9784103260572,34614.3966922892,0.0,1.0
2021-10-14,9.86,9.86,9.86,9.86,199,8.01090894245661,8.01090894245661,8.01090894245661,8.01090894245661,244.933504311971,0.0,1.0
2021-10-15,9.82,9.85,9.8,9.85,6043,7.9784103260572,8.00278428835676,7.96216101785749,8.00278428835676,7437.85510832782,0.0,1.0
2021-10-18,9.81,9.81,9.77,9.77,286799,7.97028567195734,7.97028567195734,7.93778705555792,7.93778705555792,352998.412578738,0.0,1.0
2021-10-19,9.8,9.81,9.79,9.79,51244,7.96216101785749,7.97028567195734,7.95403636375763,7.95403636375763,63072.2235927769,0.0,1.0
2021-10-20,9.81,9.81,9.77,9.77,14516,7.97028567195734,7.97028567195734,7.93778705555792,7.93778705555792,17866.6067768471,0.0,1.0
2021-10-21,9.8,9.81,9.78,9.81,4224,7.96216101785749,7.97028567195734,7.94591170965778,7.97028567195734,5198.99056388826,0.0,1.0
2021-10-22,9.85,10.23,9.79,9.84,2766834,8.00278428835676,8.31152114415123,7.95403636375763,7.99465963425691,3405479.1330126,0.0,1.0
2021-10-25,9.9,9.94,9.83,9.94,605034,8.04340755885603,8.07590617525545,7.98653498015705,8.07590617525545,744688.933908989,0.0,1.0
2021-10-26,9.85,9.8905,9.84,9.89,129939,8.00278428835676,8.03568913746117,7.99465963425691,8.03528290475618,159931.731742679,0.0,1.0
2021-10-27,9.84,9.85,9.8,9.8,42263,7.99465963425691,8.00278428835676,7.96216101785749,7.96216101785749,52018.2145363658,0.0,1.0
2021-10-28,9.81,9.83,9.795,9.81,80011,7.97028567195734,7.98653498015705,7.95809869080756,7.97028567195734,98479.2694145984,0.0,1.0
2021-10-29,9.8,9.84,9.76,9.76,495233,7.96216101785749,7.99465963425691,7.92966240145807,7.92966240145807,609543.488145377,0.0,1.0
2021-11-01,9.83,9.87,9.8201,9.87,25169,7.98653498015705,8.01903359655647,7.9784915725982,8.01903359655647,30978.5495981306,0.0,1.0
2021-11-02,9.85,9.86,9.81,9.81,28310,8.00278428835676,8.01090894245661,7.97028567195734,7.97028567195734,34844.5603370446,0.0,1.0
2021-11-03,9.84,9.85,9.83,9.85,222658,7.99465963425691,8.00278428835676,7.98653498015705,8.00278428835676,274052.282427612,0.0,1.0
2021-11-04,9.84,9.89,9.83,9.86,414715,7.99465963425691,8.03528290475618,7.98653498015705,8.01090894245661,510440.192164516,0.0,1.0
2021-11-05,9.83,9.83,9.81,9.82,113005,7.98653498015705,7.98653498015705,7.97028567195734,7.9784103260572,139088.998265197,0.0,1.0
2021-11-08,9.81,9.85,9.81,9.85,19797,7.97028567195734,8.00278428835676,7.97028567195734,8.00278428835676,24366.5758033371,0.0,1.0
2021-11-09,9.83,9.85,9.81,9.81,377660,7.98653498015705,8.00278428835676,7.97028567195734,7.97028567195734,464832.096675672,0.0,1.0
2021-11-10,9.815,9.83,9.81,9.8101,316319,7.97434799900727,7.98653498015705,7.97028567195734,7.97036691849834,389332.26708773,0.0,1.0
2021-11-11,9.81,9.82,9.8,9.82,83567,7.97028567195734,7.9784103260572,7.96216101785749,7.9784103260572,102856.071129841,0.0,1.0
2021-11-12,9.84,9.86,9.8,9.81,94072,7.99465963425691,8.01090894245661,7.96216101785749,7.97028567195734,115785.852349928,0.0,1.0
2021-11-15,9.85,9.87,9.8226,9.85,569108,8.00278428835676,8.01903359655647,7.98052273612316,8.00278428835676,700470.436040085,0.0,1.0
2021-11-16,9.83,9.84,9.82,9.82,81253,7.98653498015705,7.99465963425691,7.9784103260572,7.9784103260572,100007.949878696,0.0,1.0
2021-11-17,9.83,9.86,9.81,9.86,48733,7.98653498015705,8.01090894245661,7.97028567195734,8.01090894245661,59981.6304805792,0.0,1.0
2021-11-18,9.82,9.83,9.81,9.83,34604,7.9784103260572,7.98653498015705,7.97028567195734,7.98653498015705,42591.3516744293,0.0,1.0
2021-11-19,9.82,9.84,9.81,9.82,45484,7.9784103260572,7.99465963425691,7.97028567195734,7.9784103260572,55982.6910056566,0.0,1.0
2021-11-22,9.84,9.85,9.82,9.84,77342,7.99465963425691,8.00278428835676,7.9784103260572,7.99465963425691,95194.2064849066,0.0,1.0
2021-11-23,9.85,9.85,9.82,9.84,40782,8.00278428835676,8.00278428835676,7.9784103260572,7.99465963425691,50195.3677027677,0.0,1.0
2021-11-24,9.85,9.87,9.84,9.85,52584,8.00278428835676,8.01903359655647,7.99465963425691,8.00278428835676,64721.5245765862,0.0,1.0
2021-11-26,9.84,9.85,9.82,9.83,10608,7.99465963425691,8.00278428835676,7.9784103260572,7.98653498015705,13056.5558479466,0.0,1.0
2021-11-29,9.83,9.86,9.83,9.8343,6115,7.98653498015705,8.01090894245661,7.98653498015705,7.99002858141999,7526.47426566683,0.0,1.0
2021-11-30,9.84,9.85,9.82,9.82,338905,7.99465963425691,8.00278428835676,7.9784103260572,7.9784103260572,417131.604416323,0.0,1.0
2021-12-01,9.84,9.85,9.82,9.82,33238,7.99465963425691,8.00278428835676,7.9784103260572,7.9784103260572,40910.0493282476,0.0,1.0
2021-12-02,9.84,9.85,9.8149,9.8149,6024,7.99465963425691,8.00278428835676,7.97426675246627,7.97426675246627,7414.46949736336,0.0,1.0
2021-12-03,9.82,9.83,9.8196,9.8196,2237,7.9784103260572,7.98653498015705,7.9780853398932,7.9780853398932,2753.34798565768,0.0,1.0
2021-12-06,9.82,9.82,9.81,9.81,552,7.9784103260572,7.9784103260572,7.97028567195734,7.97028567195734,679.413539599033,0.0,1.0
2021-12-07,9.82,9.84,9.79,9.82,226023,7.9784103260572,7.99465963425691,7.95403636375763,7.9784103260572,278193.99721158,0.0,1.0
2021-12-08,9.83,9.83,9.8025,9.83,10611,7.98653498015705,7.98653498015705,7.96419218138245,7.98653498015705,13060.2483128358,0.0,1.0
2021-12-09,9.86,9.87,9.83,9.83,49679,8.01090894245661,8.01903359655647,7.98653498015705,7.98653498015705,61145.9877422834,0.0,1.0
2021-12-10,9.83,9.86,9.83,9.83,672,7.98653498015705,8.01090894245661,7.98653498015705,7.98653498015705,827.112135164041,0.0,1.0
2021-12-13,9.83,9.86,9.8,9.8101,79499,7.98653498015705,8.01090894245661,7.96216101785749,7.97036691849834,97849.0887401877,0.0,1.0
2021-12-14,9.81,9.83,9.8001,9.82,15955,7.97028567195734,7.98653498015705,7.96224226439849,7.9784103260572,19637.7591019974,0.0,1.0
2021-12-15,9.8,9.83,9.79,9.83,6066,7.96216101785749,7.98653498015705,7.95403636375763,7.98653498015705,7466.16400581112,0.0,1.0
2021-12-16,9.8,9.805,9.79,9.8,77163,7.96216101785749,7.96622334490741,7.95403636375763,7.96216101785749,94973.8894131888,0.0,1.0
2021-12-17,9.8,9.8,9.7883,9.8,29860,7.96216101785749,7.96216101785749,7.95265517256066,7.96216101785749,36752.3338630926,0.0,1.0
2021-12-20,9.8,9.81,9.79,9.79,14269,7.96216101785749,7.97028567195734,7.95403636375763,7.95403636375763,17562.5938343091,0.0,1.0
2021-12-21,9.82,9.82,9.77,9.81,137355,7.9784103260572,7.9784103260572,7.93778705555792,7.97028567195734,169059.504948596,0.0,1.0
2021-12-22,9.81,9.81,9.79,9.8,55519,7.97028567195734,7.97028567195734,7.95403636375763,7.96216101785749,68333.9860597804,0.0,1.0
2021-12-23,9.8,9.81,9.79,9.81,23769,7.96216101785749,7.97028567195734,7.95403636375763,7.97028567195734,29255.3993165388,0.0,1.0
2021-12-27,9.86,9.86,9.77,9.77,172461,8.01090894245661,8.01090894245661,7.93778705555792,7.93778705555792,212268.72908114,0.0,1.0
2021-12-28,9.84,9.84,9.84,9.84,806,7.99465963425691,7.99465963425691,7.99465963425691,7.99465963425691,992.042233544965,0.0,1.0
2021-12-29,9.84,9.86,9.834,9.86,1082,7.99465963425691,8.01090894245661,7.98978484179699,8.01090894245661,1331.74900334448,0.0,1.0
2021-12-30,9.84,9.84,9.81,9.81,721,7.99465963425691,7.99465963425691,7.97028567195734,7.97028567195734,887.422395019752,0.0,1.0
2021-12-31,9.81,9.81,9.805,9.81,6084,7.97028567195734,7.97028567195734,7.96622334490741,7.97028567195734,7488.31879514587,0.0,1.0
2022-01-03,9.84,9.84,9.795,9.795,41683,7.99465963425691,7.99465963425691,7.95809869080756,7.95809869080756,51304.337991135,0.0,1.0
2022-01-04,9.84,9.84,9.81,9.81,9523,7.99465963425691,7.99465963425691,7.97028567195734,7.97028567195734,11721.114379713,0.0,1.0
2022-01-05,9.83,9.83,9.83,9.83,4232,7.98653498015705,7.98653498015705,7.98653498015705,7.98653498015705,5208.83713692593,0.0,1.0
2022-01-06,9.83,9.83,9.81,9.82,1568999,7.98653498015705,7.98653498015705,7.97028567195734,7.9784103260572,1931157.90619084,0.0,1.0
2022-01-07,9.79,9.8499,9.79,9.8499,63820,7.95403636375763,8.00270304181576,7.95403636375763,8.00270304181576,78551.0364079898,0.0,1.0
2022-01-10,9.79,9.82,9.79,9.82,47910,7.95403636375763,7.9784103260572,7.95403636375763,7.9784103260572,58968.6642793292,0.0,1.0
2022-01-11,9.8,9.82,9.79,9.82,53663,7.96216101785749,7.9784103260572,7.95403636375763,7.9784103260572,66049.5811150416,0.0,1.0
2022-01-12,9.8,9.81,9.8,9.81,51079,7.96216101785749,7.97028567195734,7.96216101785749,7.97028567195734,62869.1380238751,0.0,1.0
2022-01-13,9.8,9.814,9.8,9.814,119039,7.96216101785749,7.97353553359728,7.96216101785749,7.97353553359728,146515.775978858,0.0,1.0
2022-01-14,9.8,9.8,9.79,9.79,400132,7.96216101785749,7.96216101785749,7.95403636375763,7.95403636375763,492491.120338479,0.0,1.0
2022-01-18,9.8,9.82,9.79,9.8,97463,7.96216101785749,7.9784103260572,7.95403636375763,7.96216101785749,119959.568496269,0.0,1.0
2022-01-19,9.82,9.86,9.81,9.83,38263,7.9784103260572,8.01090894245661,7.97028567195734,7.98653498015705,47094.9280175323,0.0,1.0
2022-01-20,9.83,9.83,9.8,9.81,24087,7.98653498015705,7.98653498015705,7.96216101785749,7.97028567195734,29646.8005947861,0.0,1.0
2022-01-21,9.81,9.82,9.8,9.81,79541,7.97028567195734,7.9784103260572,7.96216101785749,7.97028567195734,97900.7832486354,0.0,1.0
2022-01-24,9.81,9.83,9.79,9.81,1614103,7.97028567195734,7.98653498015705,7.95403636375763,7.97028567195734,1986672.88497721,0.0,1.0
2022-01-25,9.81,9.81,9.785,9.81,44082,7.97028567195734,7.97028567195734,7.94997403670771,7.97028567195734,54257.0790808055,0.0,1.0
2022-01-26,9.81,9.84,9.8,9.82,62264,7.97028567195734,7.99465963425691,7.96216101785749,7.9784103260572,76635.8779521635,0.0,1.0
2022-01-27,9.8,9.83,9.78,9.78,52684,7.96216101785749,7.98653498015705,7.94591170965778,7.94591170965778,64844.606739557,0.0,1.0
2022-01-28,9.82,9.83,9.81,9.83,12112,7.9784103260572,7.98653498015705,7.97028567195734,7.98653498015705,14907.7115790281,0.0,1.0
2022-01-31,9.83,9.84,9.8,9.84,2285,7.98653498015705,7.99465963425691,7.96216101785749,7.99465963425691,2812.42742388368,0.0,1.0
2022-02-01,9.85,9.86,9.82,9.86,11177,8.00278428835676,8.01090894245661,7.9784103260572,8.01090894245661,13756.8933552507,0.0,1.0
2022-02-02,9.84,9.84,9.83,9.83,9796,7.99465963425691,7.99465963425691,7.98653498015705,7.98653498015705,12057.1286846234,0.0,1.0
2022-02-03,9.84,9.84,9.79,9.79,16495,7.99465963425691,7.99465963425691,7.95403636375763,7.95403636375763,20302.40278204,0.0,1.0
2022-02-04,9.82,9.84,9.81,9.82,664689,7.9784103260572,7.99465963425691,7.97028567195734,7.9784103260572,818113.598229243,0.0,1.0
2022-02-07,9.79,9.84,9.79,9.84,1678369,7.95403636375763,7.99465963425691,7.95403636375763,7.99465963425691,2065772.86783205,0.0,1.0
2022-02-08,9.83,9.8331,9.8,9.82,288059,7.98653498015705,7.98905362292801,7.96216101785749,7.9784103260572,354549.24783217,0.0,1.0
2022-02-09,9.83,9.84,9.8,9.8,236764,7.98653498015705,7.99465963425691,7.96216101785749,7.96216101785749,291414.252336278,0.0,1.0
2022-02-10,9.8401,9.8555,9.84,9.84,5918,7.9947408807979,8.00725284811168,7.99465963425691,7.99465963425691,7284.00240461428,0.0,1.0
2022-02-11,9.84,9.85,9.82,9.84,6821,7.99465963425691,8.00278428835676,7.9784103260572,7.99465963425691,8395.43433624095,0.0,1.0
2022-02-14,9.84,9.84,9.835,9.84,7734,7.99465963425691,7.99465963425691,7.99059730720698,7.99465963425691,9519.17448416472,0.0,1.0
2022-02-15,9.84,9.85,9.83,9.85,7730,7.99465963425691,8.00278428835676,7.98653498015705,8.00278428835676,9514.25119764588,0.0,1.0
2022-02-16,9.83,9.845,9.83,9.83,15855,7.98653498015705,7.99872196130683,7.98653498015705,7.98653498015705,19514.6769390266,0.0,1.0
2022-02-17,9.835,9.84,9.83,9.84,2774,7.99059730720698,7.99465963425691,7.98653498015705,7.99465963425691,3414.29920081109,0.0,1.0
2022-02-18,9.84,9.84,9.83,9.835,8284,7.99465963425691,7.99465963425691,7.98653498015705,7.99059730720698,10196.1263805043,0.0,1.0
2022-02-22,9.84,9.84,9.83,9.83,24279,7.99465963425691,7.99465963425691,7.98653498015705,7.98653498015705,29883.1183476901,0.0,1.0
2022-02-23,9.84,9.85,9.84,9.85,1930,7.99465963425691,8.00278428835676,7.99465963425691,8.00278428835676,2375.4857453372,0.0,1.0
2022-02-24,9.84,9.84,9.83,9.84,2141,7.99465963425691,7.99465963425691,7.98653498015705,7.99465963425691,2635.18910920567,0.0,1.0
2022-02-25,9.8301,9.836,9.83,9.83,9182,7.98661622669805,7.99140977261696,7.98653498015705,7.98653498015705,11301.4042039825,0.0,1.0
2022-02-28,9.835,9.835,9.83,9.83,16187,7.99059730720698,7.99059730720698,7.98653498015705,7.98653498015705,19923.3097200898,0.0,1.0
2022-03-01,9.83,9.83,9.82,9.83,12119,7.98653498015705,7.98653498015705,7.9784103260572,7.98653498015705,14916.327330436,0.0,1.0
2022-03-02,9.84,9.85,9.84,9.84,36140,7.99465963425691,8.00278428835676,7.99465963425691,7.99465963425691,44481.8936976613,0.0,1.0
2022-03-03,9.84,9.84,9.84,9.84,100,7.99465963425691,7.99465963425691,7.99465963425691,7.99465963425691,123.082162970839,0.0,1.0
2022-03-04,9.84,9.8421,9.83,9.83,17442,7.99465963425691,7.99636581161788,7.98653498015705,7.98653498015705,21467.9908653738,0.0,1.0
2022-03-07,9.8,9.84,9.8,9.83,1112820,7.96216101785749,7.99465963425691,7.96216101785749,7.98653498015705,1369682.92597209,0.0,1.0
2022-03-08,9.81,9.84,9.8,9.82,1330423,7.97028567195734,7.99465963425691,7.96216101785749,7.9784103260572,1637513.40506153,0.0,1.0
2022-03-09,9.83,9.84,9.83,9.83,24225,7.98653498015705,7.99465963425691,7.98653498015705,7.98653498015705,29816.6539796859,0.0,1.0
2022-03-10,9.85,9.85,9.83,9.83,59261,8.00278428835676,8.00278428835676,7.98653498015705,7.98653498015705,72939.7205981492,0.0,1.0
2022-03-11,9.85,9.86,9.8423,9.8423,44051,8.00278428835676,8.01090894245661,7.99652830469987,7.99652830469987,54218.9236102845,0.0,1.0
2022-03-14,9.84,9.85,9.835,9.85,9837,7.99465963425691,8.00278428835676,7.99059730720698,8.00278428835676,12107.5923714415,0.0,1.0
2022-03-15,9.83,9.84,9.83,9.83,1145852,7.98653498015705,7.99465963425691,7.98653498015705,7.98653498015705,1410339.42604462,0.0,1.0
2022-03-16,9.84,9.85,9.83,9.835,30814,7.99465963425691,8.00278428835676,7.98653498015705,7.99059730720698,37926.5376978344,0.0,1.0
2022-03-17,9.84,9.85,9.825,9.83,96732,7.99465963425691,8.00278428835676,7.98247265310712,7.98653498015705,119059.837884952,0.0,1.0
2022-03-18,9.84,9.85,9.83,9.8401,82452,7.99465963425691,8.00278428835676,7.98653498015705,7.9947408807979,101483.705012716,0.0,1.0
2022-03-21,9.85,9.86,9.83,9.84,17181,8.00278428835676,8.01090894245661,7.98653498015705,7.99465963425691,21146.7464200199,0.0,1.0
2022-03-22,9.85,9.87,9.84,9.87,2387,8.00278428835676,8.01903359655647,7.99465963425691,8.01903359655647,2937.97123011394,0.0,1.0
2022-03-23,9.84,9.85,9.84,9.84,27650,7.99465963425691,8.00278428835676,7.99465963425691,7.99465963425691,34032.2180614371,0.0,1.0
2022-03-24,9.85,9.86,9.8401,9.845,28749,8.00278428835676,8.01090894245661,7.9947408807979,7.99872196130683,35384.8910324866,0.0,1.0
2022-03-25,9.87,9.87,9.8437,9.8437,51787,8.01903359655647,8.01903359655647,7.99766575627385,7.99766575627385,63740.5597377086,0.0,1.0
2022-03-28,9.87,9.88,9.86,9.88,34700,8.01903359655647,8.02715825065632,8.01090894245661,8.02715825065632,42709.5105508813,0.0,1.0
2022-03-29,9.87,9.88,9.86,9.86,50934,8.01903359655647,8.02715825065632,8.01090894245661,8.01090894245661,62690.6688875673,0.0,1.0
2022-03-30,9.84,9.8701,9.84,9.87,830130,7.99465963425691,8.01911484309747,7.99465963425691,8.01903359655647,1021741.95946983,0.0,1.0
2022-03-31,9.85,9.855,9.84,9.855,19787,8.00278428835676,8.00684661540669,7.99465963425691,8.00684661540669,24354.26758704,0.0,1.0
2022-04-01,9.85,9.86,9.845,9.86,84497,8.00278428835676,8.01090894245661,7.99872196130683,8.01090894245661,104000.73524547,0.0,1.0
2022-04-04,9.87,9.87,9.85,9.85,245140,8.01903359655647,8.01903359655647,8.00278428835676,8.00278428835676,301723.614306716,0.0,1.0
2022-04-05,9.86,9.88,9.86,9.88,22666,8.01090894245661,8.02715825065632,8.01090894245661,8.02715825065632,27897.8030589705,0.0,1.0
2022-04-06,9.87,9.87,9.86,9.86,18516,8.01903359655647,8.01903359655647,8.01090894245661,8.01090894245661,22789.8932956806,0.0,1.0
2022-04-07,9.86,9.86,9.86,9.86,69924,8.01090894245661,8.01090894245661,8.01090894245661,8.01090894245661,86063.9716357298,0.0,1.0
2022-04-08,9.87,9.8701,9.87,9.87,6800,8.01903359655647,8.01911484309747,8.01903359655647,8.01903359655647,8369.58708201708,0.0,1.0
2022-04-11,9.87,9.87,9.87,9.87,1612,8.01903359655647,8.01903359655647,8.01903359655647,8.01903359655647,1984.08446708993,0.0,1.0
2022-04-12,9.88,9.88,9.87,9.87,19536,8.02715825065632,8.02715825065632,8.01903359655647,8.01903359655647,24045.3313579832,0.0,1.0
2022-04-13,9.88,9.89,9.88,9.89,1244,8.02715825065632,8.03528290475618,8.02715825065632,8.03528290475618,1531.14210735724,0.0,1.0
2022-04-14,9.89,9.89,9.8721,9.8721,35510,8.03528290475618,8.03528290475618,8.02073977391744,8.02073977391744,43706.4760709451,0.0,1.0
2022-04-18,9.87,9.89,9.87,9.87,15945,8.01903359655647,8.03528290475618,8.01903359655647,8.01903359655647,19625.4508857003,0.0,1.0
2022-04-19,9.8824,9.9,9.8798,9.9,627,8.02910816764029,8.04340755885603,8.02699575757433,8.04340755885603,771.725161827163,0.0,1.0
2022-04-20,9.89,9.89,9.8824,9.8824,12734,8.03528290475618,8.03528290475618,8.02910816764029,8.02910816764029,15673.2826327067,0.0,1.0
2022-04-21,9.9,9.9,9.89,9.89,68095,8.04340755885603,8.04340755885603,8.03528290475618,8.03528290475618,83812.7988749931,0.0,1.0
2022-04-22,9.9,9.91,9.89,9.89,4018,8.04340755885603,8.05153221295589,8.03528290475618,8.03528290475618,4945.44130816833,0.0,1.0
2022-04-25,9.89,9.91,9.88,9.89,33439,8.03528290475618,8.05153221295589,8.02715825065632,8.03528290475618,41157.444475819,0.0,1.0
2022-04-26,9.9,9.91,9.88,9.88,45501,8.04340755885603,8.05153221295589,8.02715825065632,8.02715825065632,56003.6149733617,0.0,1.0
2022-04-27,9.9,9.9004,9.895,9.9,713851,8.04340755885603,8.04373254502003,8.03934523180611,8.04340755885603,878623.251188967,0.0,1.0
2022-04-28,9.91,9.91,9.89,9.905,261761,8.05153221295589,8.05153221295589,8.03528290475618,8.04746988590596,322181.100614099,0.0,1.0
2022-04-29,9.9,9.91,9.9,9.9,23785,8.04340755885603,8.05153221295589,8.04340755885603,8.04340755885603,29275.0924626142,0.0,1.0
2022-05-02,9.9001,9.901,9.9,9.9,6928,8.04348880539703,8.04422002426602,8.04340755885603,8.04340755885603,8527.13225061976,0.0,1.0
2022-05-03,9.89,9.89,9.89,9.89,273,8.03528290475618,8.03528290475618,8.03528290475618,8.03528290475618,336.014304910392,0.0,1.0
2022-05-04,9.905,9.905,9.905,9.905,872,8.04746988590596,8.04746988590596,8.04746988590596,8.04746988590596,1073.27646110572,0.0,1.0
2022-05-05,9.9,9.91,9.9,9.91,10013,8.04340755885603,8.05153221295589,8.04340755885603,8.05153221295589,12324.2169782702,0.0,1.0
2022-05-06,9.9,9.9,9.89,9.89,16326,8.04340755885603,8.04340755885603,8.03528290475618,8.03528290475618,20094.3939266193,0.0,1.0
2022-05-09,9.89,9.9,9.89,9.895,26028,8.03528290475618,8.04340755885603,8.03528290475618,8.03934523180611,32035.8253780501,0.0,1.0
2022-05-10,9.88,9.89,9.88,9.89,57690,8.02715825065632,8.03528290475618,8.02715825065632,8.03528290475618,71006.0998178773,0.0,1.0
2022-05-11,9.87,9.885,9.83,9.88,563991,8.01903359655647,8.03122057770625,7.98653498015705,8.02715825065632,694172.321760867,0.0,1.0
2022-05-12,9.87,9.88,9.87,9.88,41849,8.01903359655647,8.02715825065632,8.01903359655647,8.02715825065632,51508.6543816666,0.0,1.0
2022-05-13,9.88,9.89,9.88,9.88,11631,8.02715825065632,8.03528290475618,8.02715825065632,8.02715825065632,14315.6863751383,0.0,1.0
2022-05-16,9.87,9.89,9.86,9.89,109672,8.01903359655647,8.03528290475618,8.01090894245661,8.03528290475618,134986.669773379,0.0,1.0
2022-05-17,9.875,9.895,9.8501,9.86,1178038,8.0230959236064,8.03934523180611,8.00286553489776,8.01090894245661,1449954.65101842,0.0,1.0
2022-05-18,9.92,9.95,9.87,9.87,3917469,8.05965686705574,8.08403082935531,8.01903359655647,8.01903359655647,4821705.57891212,0.0,1.0
2022-05-19,9.91,9.94,9.9,9.94,70336,8.05153221295589,8.07590617525545,8.04340755885603,8.07590617525545,86571.0701471696,0.0,1.0
2022-05-20,9.9013,9.91,9.9,9.91,126701,8.04446376388901,8.05153221295589,8.04340755885603,8.05153221295589,155946.331305683,0.0,1.0
2022-05-23,9.93,9.94,9.91,9.92,635040,8.0677815211556,8.07590617525545,8.05153221295589,8.05965686705574,781620.967730018,0.0,1.0
2022-05-24,9.93,9.95,9.9,9.9,144943,8.0677815211556,8.08403082935531,8.04340755885603,8.04340755885603,178398.979474824,0.0,1.0
2022-05-25,9.95,9.95,9.92,9.93,762101,8.08403082935531,8.08403082935531,8.05965686705574,8.0677815211556,938010.394822396,0.0,1.0
2022-05-26,9.95,9.95,9.93,9.95,140010,8.08403082935531,8.08403082935531,8.0677815211556,8.08403082935531,172327.336375472,0.0,1.0
2022-05-27,9.96,9.96,9.94,9.95,255273,8.09215548345516,8.09215548345516,8.07590617525545,8.08403082935531,314195.529880551,0.0,1.0
2022-05-31,9.99,10.0599,9.95,9.95,426083,8.11652944575473,8.17332077791271,8.08403082935531,8.08403082935531,524432.172451041,0.0,1.0
2022-06-01,9.97,10.02,9.97,10.0,604534,8.10028013755502,8.14090340805429,8.10028013755502,8.12465409985458,744073.523094134,0.0,1.0
2022-06-02,9.97,10.01,9.96,9.96,444899,8.10028013755502,8.13277875395443,8.09215548345516,8.09215548345516,547591.312235635,0.0,1.0
2022-06-03,10.01,10.01,9.96,9.96,112830,8.13277875395443,8.13277875395443,8.09215548345516,8.09215548345516,138873.604479998,0.0,1.0
2022-06-06,9.99,10.02,9.98,10.0,718340,8.11652944575473,8.14090340805429,8.10840479165487,8.12465409985458,884148.409484727,0.0,1.0
2022-06-07,10.0,10.03,9.98,9.99,692367,8.12465409985458,8.14902806215414,8.10840479165487,8.11652944575473,852180.279296312,0.0,1.0
2022-06-08,10.06,10.17,10.005,10.01,4196159,8.17340202445371,8.26277321955211,8.12871642690451,8.13277875395443,5164723.25889554,0.0,1.0
2022-06-09,10.16,10.19,10.06,10.06,642666,8.25464856545225,8.27902252775182,8.17340202445371,8.17340202445371,791007.213478175,0.0,1.0
2022-06-10,10.17,10.24,10.08,10.14,2012680,8.26277321955211,8.31964579825109,8.18965133265342,8.23839925725254,2477250.07768149,0.0,1.0
2022-06-13,10.1,10.16,10.1,10.16,1128506,8.20590064085312,8.25464856545225,8.20590064085312,8.25464856545225,1388989.5940557,0.0,1.0
2022-06-14,10.11,10.13,10.09,10.09,212869,8.21402529495298,8.23027460315269,8.19777598675327,8.19777598675327,262003.769494396,0.0,1.0
2022-06-15,10.105,10.11,10.08,10.11,94539,8.20996296790305,8.21402529495298,8.18965133265342,8.21402529495298,116360.646051002,0.0,1.0
2022-06-16,10.06,10.11,10.035,10.11,101559,8.17340202445371,8.21402529495298,8.15309038920407,8.21402529495298,125001.013891555,0.0,1.0
2022-06-17,10.1,10.11,10.0,10.05,1821072,8.20590064085312,8.21402529495298,8.12465409985458,8.16527737035385,2241414.80685633,0.0,1.0
2022-06-21,10.07,10.12,10.04,10.12,93344,8.18152667855356,8.22214994905283,8.157152716254,8.22214994905283,114889.8142035,0.0,1.0
2022-06-22,9.99,10.05,9.99,10.04,605265,8.11652944575473,8.16527737035385,8.11652944575473,8.157152716254,744973.253705451,0.0,1.0
2022-06-23,10.01,10.01,9.99,9.99,256388,8.13277875395443,8.13277875395443,8.11652944575473,8.11652944575473,315567.895997676,0.0,1.0
2022-06-24,10.01,10.02,9.995,10.02,4427,8.13277875395443,8.14090340805429,8.12059177280465,8.14090340805429,5448.84735471906,0.0,1.0
2022-06-27,9.985,10.04,9.98,10.04,73018,8.1124671187048,8.157152716254,8.10840479165487,8.157152716254,89872.1337580475,0.0,1.0
2022-06-28,9.99,10.01,9.975,9.99,19405,8.11652944575473,8.13277875395443,8.10434246460494,8.11652944575473,23884.0937244914,0.0,1.0
2022-06-29,9.98,9.99,9.98,9.99,6860,8.10840479165487,8.11652944575473,8.10840479165487,8.11652944575473,8443.43637979958,0.0,1.0
2022-06-30,9.99,9.99,9.95,9.95,43066,8.11652944575473,8.11652944575473,8.08403082935531,8.08403082935531,53006.5643050217,0.0,1.0
2022-07-01,9.98,9.98,9.98,9.98,2442,8.10840479165487,8.10840479165487,8.10840479165487,8.10840479165487,3005.6664197479,0.0,1.0
2022-07-05,9.96,9.98,9.96,9.97,219325,8.09215548345516,8.10840479165487,8.09215548345516,8.10028013755502,269949.953935794,0.0,1.0
2022-07-06,9.97,9.98,9.97,9.972,1333,8.10028013755502,8.10840479165487,8.10028013755502,8.10190506837499,1640.68523240129,0.0,1.0
2022-07-07,9.97,9.98,9.97,9.98,36716,8.10028013755502,8.10840479165487,8.10028013755502,8.10840479165487,45190.8469563734,0.0,1.0
2022-07-08,9.98,10.0,9.97,10.0,39256,8.10840479165487,8.12465409985458,8.10028013755502,8.12465409985458,48317.1338958327,0.0,1.0
2022-07-11,9.975,10.02,9.975,10.02,9110,8.10434246460494,8.14090340805429,8.10434246460494,8.14090340805429,11212.7850466435,0.0,1.0
2022-07-12,9.98,10.005,9.97,9.97,694,8.10840479165487,8.12871642690451,8.10028013755502,8.10028013755502,854.190211017626,0.0,1.0
2022-07-13,9.97,9.9754,9.96,9.96,4407,8.10028013755502,8.10466745076894,8.09215548345516,8.09215548345516,5424.23092212489,0.0,1.0
2022-07-14,9.95,9.965,9.95,9.96,18253,8.08403082935531,8.09621781050509,8.08403082935531,8.09215548345516,22466.1872070673,0.0,1.0
2022-07-15,9.95,9.98,9.9456,9.98,1682,8.08403082935531,8.10840479165487,8.08045598155137,8.10840479165487,2070.24198116952,0.0,1.0
2022-07-18,9.95,9.99,9.95,9.99,375,8.08403082935531,8.11652944575473,8.08403082935531,8.11652944575473,461.558111140648,0.0,1.0
2022-07-19,9.94,9.99,9.94,9.98,233423,8.07590617525545,8.11652944575473,8.07590617525545,8.10840479165487,287302.077271422,0.0,1.0
2022-07-20,9.92,9.95,9.9178,9.94,54936,8.05965686705574,8.08403082935531,8.05786944315377,8.07590617525545,67616.4170496604,0.0,1.0
2022-07-21,9.92,9.94,9.91,9.9381,139626,8.05965686705574,8.07590617525545,8.05153221295589,8.07436249097648,171854.700869664,0.0,1.0
2022-07-22,9.92,9.925,9.92,9.92,13549,8.05965686705574,8.06371919410567,8.05965686705574,8.05965686705574,16676.402260919,0.0,1.0
2022-07-25,9.92,9.925,9.92,9.92,16105,8.05965686705574,8.06371919410567,8.05965686705574,8.05965686705574,19822.3823464537,0.0,1.0
2022-07-26,9.93,9.935,9.915,9.92,593163,8.0677815211556,8.07184384820552,8.05559454000582,8.05965686705574,730077.85034272,0.0,1.0
2022-07-27,9.92,9.935,9.92,9.93,15329,8.05965686705574,8.07184384820552,8.05965686705574,8.0677815211556,18867.2647618,0.0,1.0
2022-07-28,9.96,9.96,9.93,9.93,25050,8.09215548345516,8.09215548345516,8.0677815211556,8.0677815211556,30832.0818241953,0.0,1.0
2022-07-29,9.94,9.94,9.924,9.94,5533,8.07590617525545,8.07590617525545,8.06290672869568,8.07590617525545,6810.13607717655,0.0,1.0
2022-08-01,9.93,9.945,9.93,9.93,56522,8.0677815211556,8.07996850230538,8.0677815211556,8.0677815211556,69568.5001543778,0.0,1.0
2022-08-02,9.93,9.94,9.93,9.93,2608,8.0677815211556,8.07590617525545,8.0677815211556,8.0677815211556,3209.98281027949,0.0,1.0
2022-08-03,9.92,9.935,9.92,9.93,249945,8.05965686705574,8.07184384820552,8.05965686705574,8.0677815211556,307637.712237465,0.0,1.0
2022-08-04,9.94,9.97,9.94,9.97,11831,8.07590617525545,8.10028013755502,8.07590617525545,8.10028013755502,14561.85070108,0.0,1.0
2022-08-05,9.94,9.95,9.94,9.95,7076,8.07590617525545,8.08403082935531,8.07590617525545,8.08403082935531,8709.2938518166,0.0,1.0
2022-08-08,9.93,9.9401,9.93,9.94,14628,8.0677815211556,8.07598742179645,8.0677815211556,8.07590617525545,18004.4587993744,0.0,1.0
2022-08-09,9.93,9.94,9.93,9.93,26314,8.0677815211556,8.07590617525545,8.0677815211556,8.0677815211556,32387.8403641467,0.0,1.0
2022-08-10,9.94,9.94,9.93,9.93,16169,8.07590617525545,8.07590617525545,8.0677815211556,8.0677815211556,19901.154930755,0.0,1.0
2022-08-11,9.94,9.95,9.94,9.94,8314,8.07590617525545,8.08403082935531,8.07590617525545,8.07590617525545,10233.0510293956,0.0,1.0
2022-08-12,9.94,9.945,9.94,9.945,545,8.07590617525545,8.07996850230538,8.07590617525545,8.07996850230538,670.797788191075,0.0,1.0
2022-08-15,9.92,9.945,9.92,9.94,115311,8.05965686705574,8.07996850230538,8.05965686705574,8.07590617525545,141927.272943305,0.0,1.0
2022-08-16,9.94,9.945,9.92,9.925,153667,8.07590617525545,8.07996850230538,8.05965686705574,8.06371919410567,189136.6673724,0.0,1.0
2022-08-17,9.935,9.95,9.935,9.94,33268,8.07184384820552,8.08403082935531,8.07184384820552,8.07590617525545,40946.9739771389,0.0,1.0
2022-08-18,9.93,9.94,9.92,9.92,375985,8.0677815211556,8.07590617525545,8.05965686705574,8.05965686705574,462770.47044591,0.0,1.0
2022-08-19,9.92,9.94,9.92,9.92,29393,8.05965686705574,8.07590617525545,8.05965686705574,8.05965686705574,36177.5401620188,0.0,1.0
2022-08-22,9.94,9.94,9.93,9.935,24041,8.07590617525545,8.07590617525545,8.0677815211556,8.07184384820552,29590.1827998195,0.0,1.0
2022-08-23,9.941,9.96,9.92,9.92,62775,8.07671864066544,8.09215548345516,8.05965686705574,8.05965686705574,77264.8278049444,0.0,1.0
2022-08-24,9.97,9.98,9.95,9.95,40845,8.10028013755502,8.10840479165487,8.08403082935531,8.08403082935531,50272.9094654393,0.0,1.0
2022-08-25,9.965,9.99,9.9611,9.98,17371,8.09621781050509,8.11652944575473,8.09304919540615,8.10840479165487,21380.6025296645,0.0,1.0
2022-08-26,9.965,9.965,9.965,9.965,182,8.09621781050509,8.09621781050509,8.09621781050509,8.09621781050509,224.009536606928,0.0,1.0
2022-08-29,9.98,9.99,9.95,9.95,29713,8.10840479165487,8.11652944575473,8.08403082935531,8.08403082935531,36571.4030835255,0.0,1.0
2022-08-30,9.97,9.98,9.9601,9.98,1207,8.10028013755502,8.10840479165487,8.09223672999616,8.10840479165487,1485.60170705803,0.0,1.0
2022-08-31,9.98,9.98,9.97,9.97,2061,8.10840479165487,8.10840479165487,8.10028013755502,8.10028013755502,2536.723378829,0.0,1.0
2022-09-01,9.96,9.98,9.96,9.98,20557,8.09215548345516,8.10840479165487,8.09215548345516,8.10840479165487,25302.0002419155,0.0,1.0
2022-09-02,9.96,9.99,9.95,9.99,4596,8.09215548345516,8.11652944575473,8.08403082935531,8.11652944575473,5656.85621013978,0.0,1.0
2022-09-06,9.96,9.98,9.96,9.98,47614,8.09215548345516,8.10840479165487,8.09215548345516,8.10840479165487,58604.3410769355,0.0,1.0
2022-09-07,9.95,9.95,9.95,9.95,15580,8.08403082935531,8.08403082935531,8.08403082935531,8.08403082935531,19176.2009908568,0.0,1.0
2022-09-08,9.94,9.97,9.94,9.95,56124,8.07590617525545,8.10028013755502,8.07590617525545,8.08403082935531,69078.6331457539,0.0,1.0
2022-09-09,9.97,9.9797,9.95,9.95,14243,8.10028013755502,8.10816105203187,8.08403082935531,8.08403082935531,17530.5924719366,0.0,1.0
2022-09-12,9.95,9.97,9.94,9.94,7854,8.08403082935531,8.10028013755502,8.07590617525545,8.07590617525545,9666.87307972972,0.0,1.0
2022-09-13,9.96,9.96,9.96,9.96,5072,8.09215548345516,8.09215548345516,8.09215548345516,8.09215548345516,6242.72730588098,0.0,1.0
2022-09-14,9.97,9.98,9.97,9.98,36710,8.10028013755502,8.10840479165487,8.10028013755502,8.10840479165487,45183.4620265951,0.0,1.0
2022-09-15,9.97,9.97,9.97,9.97,0,8.10028013755502,8.10028013755502,8.10028013755502,8.10028013755502,0,0.0,1.0
2022-09-16,9.96,9.97,9.96,9.97,610,8.09215548345516,8.10028013755502,8.09215548345516,8.10028013755502,750.801194122121,0.0,1.0
2022-09-19,9.98,9.98,9.96,9.96,23127,8.10840479165487,8.10840479165487,8.09215548345516,8.09215548345516,28465.211830266,0.0,1.0
2022-09-20,9.96,9.9604,9.955,9.96,11865,8.09215548345516,8.09248046961915,8.08809315640523,8.09215548345516,14603.6986364901,0.0,1.0
2022-09-21,9.97,9.97,9.97,9.97,306,8.10028013755502,8.10028013755502,8.10028013755502,8.10028013755502,376.631418690768,0.0,1.0
2022-09-22,9.95,9.96,9.95,9.95,65609,8.08403082935531,8.09215548345516,8.08403082935531,8.08403082935531,80752.976303538,0.0,1.0
2022-09-23,9.9335,9.95,9.93,9.95,107552,8.07062515009055,8.08403082935531,8.0677815211556,8.08403082935531,132377.327918397,0.0,1.0
2022-09-26,9.95,9.97,9.93,9.93,6782,8.08403082935531,8.10028013755502,8.0677815211556,8.0677815211556,8347.43229268233,0.0,1.0
2022-09-27,9.95,9.96,9.95,9.95,10413,8.08403082935531,8.09215548345516,8.08403082935531,8.08403082935531,12816.5456301535,0.0,1.0
2022-09-28,9.9301,9.95,9.9301,9.95,24325,8.0678627676966,8.08403082935531,8.0678627676966,8.08403082935531,29939.7361426567,0.0,1.0
2022-09-29,9.97,10.0,9.96,9.97,3042254,8.10028013755502,8.12465409985458,8.09215548345516,8.10028013755502,3744472.02626688,0.0,1.0
2022-09-30,9.98,9.98,9.96,9.97,154690,8.10840479165487,8.10840479165487,8.09215548345516,8.10028013755502,190395.797899592,0.0,1.0
2022-10-03,9.98,9.99,9.97,9.97,522920,8.10840479165487,8.11652944575473,8.10028013755502,8.10028013755502,643621.246607114,0.0,1.0
2022-10-04,9.98,9.985,9.98,9.98,624590,8.10840479165487,8.1124671187048,8.10840479165487,8.10840479165487,768758.881699566,0.0,1.0
2022-10-05,10.0,10.02,9.98,9.98,155328,8.12465409985458,8.14090340805429,8.10840479165487,8.10840479165487,191181.062099345,0.0,1.0
2022-10-06,10.0,10.0,9.99,9.995,2291799,8.12465409985458,8.12465409985458,8.11652944575473,8.12059177280465,2820795.78014407,0.0,1.0
2022-10-07,9.995,10.0,9.99,10.0,9782,8.12059177280465,8.12465409985458,8.11652944575473,8.12465409985458,12039.8971818075,0.0,1.0
2022-10-10,10.0,10.0,9.99,10.0,182045,8.12465409985458,8.12465409985458,8.11652944575473,8.12465409985458,224064.923580265,0.0,1.0
2022-10-11,9.99,10.0,9.98,10.0,629896,8.11652944575473,8.12465409985458,8.10840479165487,8.12465409985458,775289.621266798,0.0,1.0
2022-10-12,10.01,10.02,9.99,9.992,633991,8.13277875395443,8.14090340805429,8.11652944575473,8.1181543765747,780329.835840455,0.0,1.0
2022-10-13,10.005,10.09,9.995,10.045,938696,8.12871642690451,8.19777598675327,8.12059177280465,8.16121504330392,1155367.34052075,0.0,1.0
2022-10-14,10.01,10.01,10.0,10.0,97944,8.13277875395443,8.13277875395443,8.12465409985458,8.12465409985458,120551.593700159,0.0,1.0
2022-10-17,9.29,9.65,8.46,9.65,132074,7.5478036587649,7.84029120635967,6.87345736847697,7.84029120635967,162559.535922107,0.0,1.0
2022-10-18,9.62,9.88,9.1606,9.21,136958,7.8159172440601,8.02715825065632,7.44267063471279,7.48280642596607,168570.868761602,0.0,1.0
2022-10-19,9.677,9.85,9.2,9.62,103697,7.86222777242928,8.00278428835676,7.47468177186621,7.8159172440601,127632.510535871,0.0,1.0
2022-10-20,9.3,9.7,9.1106,9.7,70724,7.55592831286476,7.88091447685894,7.40204736421351,7.88091447685894,87048.6289394965,0.0,1.0
2022-10-21,9.39,9.6,9.24,9.315,125227,7.62905019976345,7.7996679358604,7.50718038826563,7.56811529401454,154132.100223493,0.0,1.0
2022-10-24,9.25,9.6,9.05,9.4131,109786,7.51530504236549,7.7996679358604,7.35281196036839,7.64781815073411,135126.983439166,0.0,1.0
2022-10-25,10.225,10.6299,9.35,9.35,165185,8.30745881710131,8.63642606160442,7.59655158336403,7.59655158336403,203313.270903381,0.0,1.0
2022-10-26,9.5,14.0,9.46,12.0,606878,7.71842139486185,11.3745157397964,7.68592277846243,9.74958491982549,746958.568994171,0.0,1.0
2022-10-27,9.1,9.8,8.5301,9.3,299242,7.39343523086767,7.96216101785749,6.93041119371695,7.55592831286476,368313.526117199,0.0,1.0
2022-10-28,9.58,10.4,8.81,9.25,212086,7.78341862766069,8.44964026384876,7.15782026197188,7.51530504236549,261040.036158334,0.0,1.0
2022-10-31,9.5,10.0269,9.41,10.0,57806,7.71842139486185,8.14650941938319,7.64529950796316,8.12465409985458,71148.8751269234,0.0,1.0
2022-11-01,8.96,9.9,8.75,9.45,139978,7.2796900734697,8.04340755885603,7.10907233737276,7.67779812436258,172287.950083322,0.0,1.0
2022-11-02,8.7,9.22,8.56,9.03,77820,7.06844906687348,7.49093108006592,6.95470390947552,7.33656265216868,95782.5392239073,0.0,1.0
2022-11-03,8.64,8.97,8.56,8.76,39135,7.01970114227436,7.28781472756956,6.95470390947552,7.11719699147261,48168.204478638,0.0,1.0
2022-11-04,9.05,9.19,8.36,8.36,22903,7.35281196036839,7.46655711776636,6.79221082747843,6.79221082747843,28189.5077852114,0.0,1.0
2022-11-07,8.93,9.3,8.81,9.29,37913,7.25531611117014,7.55592831286476,7.15782026197188,7.5478036587649,46664.1404471343,0.0,1.0
2022-11-08,8.55,8.9599,8.53,8.83,24513,6.94657925537567,7.2796088269287,6.93032994717596,7.17406957017159,30171.1306090419,0.0,1.0
2022-11-09,8.92,9.18,8.735,8.796,27907,7.24719145707028,7.4584324636665,7.09688535622297,7.14644574623209,34348.5392202722,0.0,1.0
2022-11-10,9.17,9.8,8.5,9.22,75168,7.45030780956665,7.96216101785749,6.90595598487639,7.49093108006592,92518.4002619206,0.0,1.0
2022-11-11,9.44,9.7356,9.04,9.17,44226,7.66967347026272,7.90983824545442,7.34468730626854,7.45030780956665,54434.3173954835,0.0,1.0
2022-11-14,9.81,9.81,9.37,9.37,27752,7.97028567195734,7.97028567195734,7.61280089156374,7.61280089156374,34157.7618676674,0.0,1.0
2022-11-15,9.8,9.9,9.5001,9.5001,13650,7.96216101785749,8.04340755885603,7.71850264140285,7.71850264140285,16800.7152455196,0.0,1.0
2022-11-16,10.05,10.05,9.4,9.84,83793,8.16527737035385,8.16527737035385,7.6371748538633,7.99465963425691,103134.236818155,0.0,1.0
2022-11-17,9.68,10.05,9.61,10.05,17734,7.86466516865923,8.16527737035385,7.80779258996025,8.16527737035385,21827.3907812487,0.0,1.0
2022-11-18,9.8,10.07,9.5,9.9,45686,7.96216101785749,8.18152667855356,7.71842139486185,8.04340755885603,56231.3169748577,0.0,1.0
2022-11-21,9.1,9.983,8.9,9.983,38796,7.39343523086767,8.11084218788483,7.23094214887058,8.11084218788483,47750.9559461668,0.0,1.0
2022-11-22,9.37,9.97,9.0,9.08,56492,7.61280089156374,8.10028013755502,7.31218868986912,7.37718592266796,69531.5755054866,0.0,1.0
2022-11-23,9.7,10.16,9.21,9.38,64509,7.88091447685894,8.25464856545225,7.48280642596607,7.6209255456636,79399.0725108588,0.0,1.0
2022-11-25,9.46,10.15,8.9956,9.74,68673,7.68592277846243,8.2465239113524,7.30861384206518,7.91341309325836,84524.2137769646,0.0,1.0
2022-11-28,8.91,9.63,8.55,9.1,100816,7.23906680297043,7.82404189815996,6.94657925537567,7.39343523086767,124086.513420681,0.0,1.0
2022-11-29,8.95,9.35,8.92,9.14,27259,7.27156541936985,7.59655158336403,7.24719145707028,7.42593384726709,33550.9668042211,0.0,1.0
2022-11-30,9.07,9.16,8.99,9.02,5998,7.43405850136694,7.50782534426915,7.36848797434275,7.39307692197682,7317.92196550469,0.08,1.0
2022-12-01,9.12,9.21,9.0,9.09,43078,7.47504008075705,7.54880692365926,7.37668429022078,7.45045113312299,52557.7596582213,0.0,1.0
2022-12-02,9.43,9.62,8.94,9.28,41465,7.72912587297577,7.88485587465821,7.32750639495264,7.60618113480542,50589.8023173811,0.0,1.0
2022-12-05,8.79,9.57,8.73,9.31,49528,7.20456165678229,7.84387429526809,7.15538376151415,7.63077008243949,60427.1489008864,0.0,1.0
2022-12-06,8.09,9.31,8.01,9.2,71407,6.63081954532068,7.63077008243949,6.56524901829649,7.54061060778124,87120.8492482149,0.0,1.0
2022-12-07,8.43,8.705,8.15,8.15,12672,6.90949428517346,7.1348929718191,6.67999744058882,6.67999744058882,15460.6047260546,0.0,1.0
2022-12-08,8.71,9.0,8.46,8.46,24688,7.13899112975811,7.37668429022078,6.93408323280753,6.93408323280753,30120.849864018,0.0,1.0
2022-12-09,8.96,9.0,8.75,8.92,15263,7.34389902670869,7.37668429022078,7.1717763932702,7.31111376319659,18621.7810869453,0.0,1.0
2022-12-12,8.65,8.96,8.52,8.94,20120,7.08981323448997,7.34389902670869,6.98326112807567,7.32750639495264,24547.6141957243,0.0,1.0
2022-12-13,8.45,8.83,8.2661,8.83,81119,6.92588691692951,7.23734692029439,6.77515666793266,7.23734692029439,98970.0753450775,0.0,1.0
2022-12-14,8.5,9.0,8.2501,9.0,24827,6.96686849631962,7.37668429022078,6.76204256252783,7.37668429022078,30290.4382523483,0.0,1.0
2022-12-15,8.51,9.12,8.355,8.73,86878,6.97506481219765,7.47504008075705,6.84802191608829,7.15538376151415,105996.402887482,0.0,1.0
2022-12-16,9.32,9.62,8.58,9.24,694565,7.63896639831752,7.88485587465821,7.03243902334381,7.57339587129333,847411.215400261,0.0,1.0
2022-12-19,8.82,9.26,8.55,9.26,52043,7.22915060441636,7.58978850304938,7.00785007570974,7.58978850304938,63495.6006753519,0.0,1.0
2022-12-20,8.66,8.82,8.6378,8.77,3682,7.09800955036799,7.22915060441636,7.07981372911878,7.18816902502625,4492.26220023146,0.0,1.0
2022-12-21,8.58,9.07,8.51,8.7999,82135,7.03243902334381,7.43405850136694,6.97506481219765,7.21267600950153,100209.656658341,0.0,1.0
2022-12-22,8.48,8.95,8.42,8.6001,12460,6.95047586456358,7.33570271083066,6.90129796929544,7.04891361825863,15201.9519323422,0.0,1.0
2022-12-23,8.52,8.675,8.34,8.4,18590,6.98326112807567,7.11030402418503,6.83572744227125,6.88490533753939,22680.9218637433,0.0,1.0
2022-12-27,8.54,9.14,8.37,8.73,13214,6.99965375983172,7.4914327125131,6.86031638990532,7.15538376151415,16121.877434508,0.0,1.0
2022-12-28,8.4,8.47,8.4,8.47,1725,6.88490533753939,6.94227954868555,6.88490533753939,6.94227954868555,2104.60409978253,0.0,1.0
2022-12-29,8.59,8.9,8.3401,8.3401,27651,7.04063533922183,7.29472113144055,6.83580940543003,6.83580940543003,33735.8886742531,0.0,1.0
2022-12-30,9.03,9.03,8.31,8.51,48133,7.40127323785485,7.40127323785485,6.81113849463719,6.97506481219765,58725.1647158448,0.0,1.0
2023-01-03,8.51,9.31,8.51,8.86,9771,6.97506481219765,7.63077008243949,6.97506481219765,7.26193586792845,11921.2096573768,0.0,1.0
2023-01-04,8.66,8.81,8.428,8.81,11104,7.09800955036799,7.22095428853834,6.90785502199786,7.22095428853834,13547.550100861,0.0,1.0
2023-01-05,8.68,8.9,8.65,8.7,3872,7.11440218212404,7.29472113144055,7.08981323448997,7.13079481388008,4724.07366629446,0.0,1.0
2023-01-06,9.09,9.2076,8.66,8.92,13058,7.45045113312299,7.54683980784854,7.09800955036799,7.31111376319659,15931.5480202668,0.0,1.0
2023-01-09,9.13,9.1999,8.7,9.11,12123,7.48323639663508,7.54052864462246,7.13079481388008,7.46684376487903,14790.7915951673,0.0,1.0
2023-01-10,8.67,9.14,8.59,9.04,8677,7.10620586624602,7.4914327125131,7.04063533922183,7.40946955373287,10586.463636993,0.0,1.0
2023-01-11,8.45,8.73,8.4433,8.73,8665,6.92588691692951,7.15538376151415,6.92039538529123,7.15538376151415,10571.8229128206,0.0,1.0
2023-01-12,8.64,8.9,8.35,8.35,20086,7.08161691861195,7.29472113144055,6.84392375814928,6.84392375814928,24506.1321439025,0.0,1.0
2023-01-13,8.55,8.81,8.46,8.46,12468,7.00785007570974,7.22095428853834,6.93408323280753,6.93408323280753,15211.7124151238,0.0,1.0
2023-01-17,8.4,8.6,8.4,8.54,7078,6.88490533753939,7.04883165509985,6.88490533753939,6.99965375983172,8635.58714102071,0.0,1.0
2023-01-18,8.51,8.7986,8.4,8.4,21925,6.97506481219765,7.21161048843739,6.88490533753939,6.88490533753939,26749.8231233228,0.0,1.0
2023-01-19,7.95,8.4,7.84,8.4,40080,6.51607112302835,6.88490533753939,6.4259116483701,6.88490533753939,48900.0187358166,0.0,1.0
2023-01-20,7.84,8.1408,7.67,7.85,45151,6.4259116483701,6.67245682998103,6.28657427844371,6.43410796424812,55086.9447590034,0.0,1.0
2023-01-23,7.64,7.8,7.53,7.66,23593,6.26198533080964,6.39312638485801,6.17182585615138,6.27837796256568,28784.8837832864,0.0,1.0
2023-01-24,7.62,7.8,7.54,7.74,104854,6.24559269905359,6.39312638485801,6.18002217202941,6.34394848958987,127928.207697737,0.0,1.0
2023-01-25,7.78,7.83,7.65,7.73,24399,6.37673375310196,6.41771533249208,6.27018164668766,6.33575217371185,29768.2524235327,0.0,1.0
2023-01-26,7.61,7.93,7.5,7.7,20469,6.23739638317557,6.49967849127231,6.14723690851732,6.31116322607778,24973.4152570716,0.0,1.0
2023-01-27,7.71,7.85,7.14,7.6,197152,6.3193595419558,6.43410796424812,5.85216953690848,6.22920006729755,240537.337669753,0.0,1.0
2023-01-30,7.19,7.71,7.0,7.71,43415,5.8931511162986,6.3193595419558,5.73742111461616,6.3193595419558,52968.9199953962,0.0,1.0
2023-01-31,7.21,7.25,7.02,7.2,41162,5.90954374805465,5.94232901156674,5.75381374637221,5.90134743217662,50220.124032028,0.0,1.0
2023-02-01,7.1,7.2517,6.9,7.12,66239,5.81938427339639,5.943722385266,5.65545795583593,5.83577690515244,80815.5773713013,0.0,1.0
2023-02-02,7.43,7.43,7.05,7.18,30010,6.08986269737115,6.08986269737115,5.77840269400628,5.88495480042058,36614.0110344775,0.0,1.0
2023-02-03,7.52,7.5344,7.35,7.35,30792,6.16362954027336,6.17543223513771,6.02429217034697,6.02429217034697,37568.0982263789,0.0,1.0
2023-02-06,7.15,7.6044,7.06,7.38,43580,5.86036585278651,6.23280644628388,5.7865990098843,6.04888111798104,53170.2299527666,0.0,1.0
2023-02-07,7.24,7.4685,7.12,7.25,37203,5.93413269568871,6.12141851350154,5.83577690515244,5.94232901156674,45389.9051154837,0.0,1.0
2023-02-08,7.21,7.37,7.04,7.24,36374,5.90954374805465,6.04068480210301,5.77020637812825,5.93413269568871,44378.4750872403,0.0,1.0
2023-02-09,7.2,7.49,7.06,7.24,29904,5.90134743217662,6.13904059263929,5.7865990098843,5.93413269568871,36484.6846376213,0.0,1.0
2023-02-10,7.36,7.45,7.07,7.24,36099,6.03248848622499,6.1062553291272,5.79479532576232,5.93413269568871,44042.9584916229,0.0,1.0
2023-02-13,7.11,7.34,7.0,7.34,45446,5.82758058927441,6.01609585446895,5.73742111461616,6.01609585446895,55446.8625615749,0.0,1.0
2023-02-14,7.01,7.25,6.9,7.19,40868,5.74561743049418,5.94232901156674,5.65545795583593,5.8931511162986,49861.4262898042,0.0,1.0
2023-02-15,7.0,7.13,6.91,6.95,33656,5.73742111461616,5.84397322103046,5.66365427171395,5.69643953522605,41062.3510621917,0.0,1.0
2023-02-16,6.84,7.0,6.73,7.0,20943,5.60628006056779,5.73742111461616,5.51612058590954,5.73742111461616,25551.7238618814,0.0,1.0
2023-02-17,6.65,6.9832,6.55,6.82,55057,5.45055005888535,5.72365130394108,5.36858690010512,5.58988742881175,67172.8625633198,0.0,1.0
2023-02-21,6.6,6.98,6.54,6.75,49326,5.40956847949524,5.72102848286012,5.3603905842271,5.53251321766558,60180.6967106509,0.0,1.0
2023-02-22,6.6,6.65,6.5,6.53,26641,5.40956847949524,5.45055005888535,5.32760532071501,5.35219426834908,32503.6277230761,0.0,1.0
2023-02-23,6.72,6.73,6.575,6.72,25941,5.50792427003151,5.51612058590954,5.38907768980018,5.50792427003151,31649.5854796861,0.0,1.0
2023-02-24,6.1,6.67,6.1,6.58,33248,4.99975268559408,5.4669426906414,4.99975268559408,5.39317584773919,40564.5664403301,0.0,1.0
2023-02-27,5.6,6.46,5.45,6.24,85469,4.58993689169293,5.29482005720291,4.46699215352258,5.11450110788641,104277.337857573,0.0,1.0
2023-02-28,5.29,5.74,5.25,5.61,49952,4.42601057413247,4.80251430917209,4.39254357546228,4.69374656349398,59702.993378364,0.11,1.0
2023-03-01,5.9,5.91,5.36,5.36,77132,4.93638230385285,4.94474905352039,4.4845778218053,4.4845778218053,92188.7268830072,0.0,1.0
2023-03-02,5.69,5.9799,5.61,5.74,51644,4.76068056083435,5.00323263369655,4.69374656349398,4.80251430917209,61725.2840733552,0.0,1.0
2023-03-03,5.65,5.8,5.57,5.57,20222,4.72721356216417,4.85271480717737,4.66027956482379,4.66027956482379,24169.4813440358,0.0,1.0
2023-03-06,5.5,5.53,5.36,5.51,45966,4.60171231715096,4.6268125661536,4.4845778218053,4.61007906681851,54938.897213923,0.0,1.0
2023-03-07,5.62,5.62,5.345,5.36,25986,4.70211331316152,4.70211331316152,4.47202769730398,4.4845778218053,31058.6560283907,0.0,1.0
2023-03-08,5.56,5.6,5.41,5.48,35052,4.65191281515624,4.68537981382643,4.52641157014303,4.58497881781586,41894.405106871,0.0,1.0
2023-03-09,5.45,5.58,5.34,5.45,13926,4.55987856881322,4.66864631449134,4.4678443224702,4.55987856881322,16644.4563938801,0.0,1.0
2023-03-10,5.44,5.48,5.1701,5.32,54485,4.55151181914567,4.58497881781586,4.32569324561858,4.45111082313511,65120.8679176043,0.0,1.0
2023-03-13,5.11,5.32,5.01,5.18,99655,4.27540908011662,4.45111082313511,4.19174158344114,4.33397632778945,119108.380147359,0.0,1.0
2023-03-14,5.1,5.38,5.05,5.38,109549,4.26704233044907,4.50131132114039,4.22520858211133,4.50131132114039,130933.760842537,0.0,1.0
2023-03-15,5.05,5.21,5.0,5.01,108915,4.22520858211133,4.35907657679209,4.1833748337736,4.19174158344114,130175.999435549,0.0,1.0
2023-03-16,5.04,5.2087,5.0,5.0,55922,4.21684183244379,4.35798889933531,4.1833748337736,4.1833748337736,66838.3807596267,0.0,1.0
2023-03-17,5.2,5.2,4.96,5.0,301020,4.35070982712454,4.35070982712454,4.14990783510341,4.1833748337736,359781.291374823,0.0,1.0
2023-03-20,5.02,5.1777,5.0,5.02,67484,4.20010833310869,4.33205197536591,4.1833748337736,4.20010833310869,80657.3671753988,0.0,1.0
2023-03-21,5.01,5.25,4.9729,4.9729,97125,4.19174158344114,4.39254357546228,4.16070094217454,4.16070094217454,116084.505763005,0.0,1.0
2023-03-22,5.04,5.1651,4.96,5.02,107135,4.21684183244379,4.3215098707848,4.14990783510341,4.20010833310869,128048.530501102,0.0,1.0
2023-03-23,4.98,5.07,4.87,5.04,117754,4.1666413344385,4.24194208144643,4.07460708809548,4.21684183244379,140740.436464524,0.0,1.0
2023-03-24,5.25,5.25,4.815,4.96,59123,4.39254357546228,4.39254357546228,4.02858996492398,4.14990783510341,70664.2392198314,0.0,1.0
2023-03-27,5.51,5.56,5.24,5.26,56035,4.61007906681851,4.65191281515624,4.38417682579473,4.40091032512982,66973.439180746,0.0,1.0
2023-03-28,6.37,6.39,5.47,5.61,152146,5.32961953822756,5.34635303756266,4.57661206814832,4.69374656349398,181846.004775476,0.0,1.0
2023-03-29,6.3,6.535,6.26,6.41,42829,5.27105229055473,5.46767090774209,5.23758529188454,5.36308653689775,51189.5320187772,0.0,1.0
2023-03-30,5.91,6.345,5.88,6.22,27024,4.94474905352039,5.3087026640587,4.91964880451775,5.20411829321436,32299.2811710624,0.0,1.0
2023-03-31,5.87,6.105,5.81,5.94,28617,4.9112820548502,5.10790067203756,4.86108155684492,4.96984930252304,34203.2463466657,0.0,1.0
2023-04-03,6.18,6.27,5.99,6.02,71666,5.17065129454417,5.24595204155209,5.01168305086077,5.03678329986341,85655.7239640823,0.0,1.0
2023-04-04,6.26,6.3,6.08,6.25,64629,5.23758529188454,5.27105229055473,5.0869837978687,5.229218542217,77245.0504294181,0.0,1.0
2023-04-05,6.04,6.34,5.98,6.27,41343,5.05351679919851,5.30451928922492,5.00331630119322,5.24595204155209,49413.4540206939,0.0,1.0
2023-04-06,5.92,6.1334,5.9176,6.06,38858,4.95311580318794,5.1316622410934,4.95110778326773,5.0702502985336,46443.3639633342,0.0,1.0
2023-04-10,6.16,6.26,5.86,5.94,80314,5.15391779520907,5.23758529188454,4.90291530518266,4.96984930252304,95991.8764051476,0.0,1.0
2023-04-11,6.11,6.36,6.1,6.1882,98120,5.11208404687134,5.32125278856002,5.10371729720379,5.17751202927156,117273.736993215,0.0,1.0
2023-04-12,6.14,6.255,5.94,6.18,76748,5.13718429587398,5.23340191705077,4.96984930252304,5.17065129454417,91729.7672926546,0.0,1.0
2023-04-13,6.07,6.27,5.93,6.15,57797,5.07861704820115,5.24595204155209,4.96148255285549,5.14555104554153,69079.3943843952,0.0,1.0
2023-04-14,6.32,6.37,6.0,6.08,106588,5.28778578988983,5.32961953822756,5.02004980052832,5.0869837978687,127394.752126303,0.0,1.0
2023-04-17,6.05,6.41,5.97,6.41,46393,5.06188354886605,5.36308653689775,4.99494955152568,5.36308653689775,55449.250716737,0.0,1.0
2023-04-18,5.89,6.05,5.87,5.95,18634,4.9280155541853,5.06188354886605,4.9112820548502,4.97821605219058,22271.4922047653,0.0,1.0
2023-04-19,5.8,5.89,5.74,5.82,20868,4.85271480717737,4.9280155541853,4.80251430917209,4.86944830651247,24941.5852382227,0.0,1.0
2023-04-20,5.53,5.9,5.52,5.85,17479,4.6268125661536,4.93638230385285,4.61844581648605,4.89454855551511,20891.0278119079,0.0,1.0
2023-04-21,5.47,5.5987,5.36,5.48,38542,4.57661206814832,4.68429213636965,4.4845778218053,4.58497881781586,46065.6784671065,0.0,1.0
2023-04-24,5.98,6.42,5.54,5.65,87706,5.00331630119322,5.3714532865653,4.63517931582115,4.72721356216417,104826.848519435,0.0,1.0
2023-04-25,5.76,6.09,5.67,5.95,15444,4.81924780850718,5.09535054753624,4.74394706149926,4.97821605219058,18458.7810244926,0.0,1.0
2023-04-26,5.81,5.82,5.62,5.62,48098,4.86108155684492,4.86944830651247,4.70211331316152,4.70211331316152,57487.0791061931,0.0,1.0
2023-04-27,5.68,5.82,5.65,5.8,38438,4.75231381116681,4.86944830651247,4.72721356216417,4.85271480717737,45941.3769113861,0.0,1.0
2023-04-28,5.68,5.87,5.58,5.58,27282,4.75231381116681,4.9112820548502,4.66864631449134,4.66864631449134,32607.6446458305,0.0,1.0
2023-05-01,5.83,5.88,5.59,5.84,34658,4.87781505618002,4.91964880451775,4.67701306415888,4.88618180584756,41423.4934438529,0.0,1.0
2023-05-02,5.79,5.79,5.51,5.76,31327,4.84434805750983,4.84434805750983,4.61007906681851,4.81924780850718,37442.2580389976,0.0,1.0
2023-05-03,5.55,5.8,5.5,5.6,39137,4.64354606548869,4.85271480717737,4.60171231715096,4.68537981382643,46776.8267906998,0.0,1.0
2023-05-04,5.34,5.5663,5.315,5.43,53121,4.4678443224702,4.6571838674468,4.44692744830134,4.54314506947813,63490.6052060394,0.0,1.0
2023-05-05,5.95,5.97,5.45,5.45,24353,4.97821605219058,4.99494955152568,4.55987856881322,4.55987856881322,29106.8825621257,0.0,1.0
2023-05-08,6.01,6.04,5.71,5.92,29782,5.02841655019586,5.05351679919851,4.77741406016945,4.95311580318794,35595.6628121885,0.0,1.0
2023-05-09,5.57,6.0,5.57,5.94,58626,4.66027956482379,5.02004980052832,4.66027956482379,4.96984930252304,70070.2212083594,0.0,1.0
2023-05-10,5.57,5.81,5.55,5.69,45721,4.66027956482379,4.86108155684492,4.64354606548869,4.76068056083435,54646.0714336199,0.0,1.0
2023-05-11,5.3,5.58,5.3,5.55,34923,4.43437732380001,4.66864631449134,4.43437732380001,4.64354606548869,41740.2233694869,0.0,1.0
2023-05-12,5.15,5.5299,5.0,5.3,50031,4.30887607878681,4.62672889865692,4.1833748337736,4.43437732380001,59797.4147524209,0.0,1.0
2023-05-15,5.36,5.53,5.07,5.07,66849,4.4845778218053,4.6268125661536,4.24194208144643,4.24194208144643,79898.4105611438,0.0,1.0
2023-05-16,5.41,5.48,5.29,5.43,57469,4.52641157014303,4.58497881781586,4.42601057413247,4.54314506947813,68687.3664009691,0.0,1.0
2023-05-17,5.88,5.96,5.3585,5.41,40406,4.91964880451775,4.98658280185813,4.48332280935517,4.52641157014303,48293.544811943,0.0,1.0
2023-05-18,6.0,6.11,5.77,5.97,117612,5.02004980052832,5.11208404687134,4.82761455817473,4.99494955152568,140570.717032674,0.0,1.0
2023-05-19,5.31,5.57,5.13,5.35,348737,4.44274407346756,4.66027956482379,4.29214257945171,4.47621107213775,416812.996512463,0.0,1.0
2023-05-22,5.56,5.7099,5.21,5.21,177888,4.65191281515624,4.77733039267277,4.35907657679209,4.35907657679209,212613.03023083,0.0,1.0
2023-05-23,5.65,5.89,5.48,5.6,127938,4.72721356216417,4.9280155541853,4.58497881781586,4.68537981382643,152912.427266999,0.0,1.0
2023-05-24,6.06,6.28,5.705,5.78,206651,5.0702502985336,5.25431879121964,4.77323068533568,4.83598130784228,246990.776838411,0.0,1.0
2023-05-25,6.0,6.225,5.5,6.08,139423,5.02004980052832,5.20830166804813,4.60171231715096,5.0869837978687,166639.382723247,0.0,1.0
2023-05-26,5.9,6.09,5.86,5.95,145296,4.93638230385285,5.09535054753624,4.90291530518266,4.97821605219058,173658.834999655,0.0,1.0
2023-05-30,5.96,6.75,5.79,5.79,165631,4.98658280185813,5.64755602559436,4.84434805750983,4.84434805750983,197963.374764811,0.0,1.0
2023-05-31,5.7,5.81,5.45,5.73,172096,4.86108155684492,4.95489190267877,4.64787622540435,4.88666619661779,201796.079438067,0.11,1.0
2023-06-01,5.95,6.13,5.76,5.81,152311,5.07428688828549,5.2277947269227,4.91225083639066,4.95489190267877,178596.612677177,0.0,1.0
2023-06-02,5.93,6.29,5.92,6.0,97073,5.05723046177024,5.36424613904466,5.04870224851262,5.1169279545736,113825.71831589,0.0,1.0
2023-06-05,6.07,6.661,6.0,6.03,221059,5.17662544737696,5.68064285090246,5.1169279545736,5.14251259434647,259209.043350802,0.0,1.0
2023-06-06,5.97,6.05,5.63,5.99,136681,5.09134331480073,5.15956902086171,4.80138406404156,5.10839974131598,160269.209822857,0.0,1.0
2023-06-07,6.06,6.31,5.83,5.88,174973,5.16809723411934,5.3813025655599,4.97194832919402,5.01458939548213,205169.587948104,0.0,1.0
2023-06-08,6.39,6.55,6.02,6.08,168234,5.44952827162089,5.58597968374285,5.13398438108885,5.18515366063458,197267.581048855,0.0,1.0
2023-06-09,6.03,6.41,6.03,6.33,133998,5.14251259434647,5.46658469813613,5.14251259434647,5.39835899207515,157123.181552983,0.0,1.0
2023-06-12,6.77,6.84,5.87,5.93,302229,5.77360037541055,5.83329786821391,5.00606118222451,5.05723046177024,354387.244866165,0.0,1.0
2023-06-13,6.41,7.14,6.41,6.77,185984,5.46658469813613,6.08914426594259,5.46658469813613,5.77360037541055,218080.850445155,0.0,1.0
2023-06-14,6.29,6.77,6.11,6.53,332276,5.36424613904466,5.77360037541055,5.21073830040745,5.5689232572276,389619.712784511,0.0,1.0
2023-06-15,6.37,6.82,6.22,6.22,301328,5.43247184510564,5.81624144169866,5.3045486462413,5.3045486462413,353330.751585823,0.0,1.0
2023-06-16,6.58,6.65,6.28,6.3,365356,5.61156432351572,5.67126181631907,5.35571792578704,5.37277435230228,428408.611467869,0.0,1.0
2023-06-20,6.74,7.15,6.56,6.63,286397,5.74801573563768,6.09767247920021,5.59450789700047,5.65420538980383,335822.981143223,0.0,1.0
2023-06-21,6.91,7.26,6.68,6.72,310399,5.89299536101726,6.19148282503406,5.69684645609194,5.73095930912243,363967.211681251,0.0,1.0
2023-06-22,6.86,7.02,6.49,6.78,371209,5.85035429472915,5.98680570685111,5.53481040419711,5.78212858866817,435271.713765139,0.0,1.0
2023-06-23,6.79,6.99,6.6,6.85,3810534,5.79065680192579,5.96122106707825,5.62862075003096,5.84182608147153,4468150.46116967,0.0,1.0
2023-06-26,6.16,6.85,6.16,6.64,237330,5.25337936669556,5.84182608147153,5.25337936669556,5.66273360306145,278288.069060504,0.0,1.0
2023-06-27,6.45,6.695,6.2,6.2,162201,5.50069755116662,5.70963877597838,5.28749221972606,5.28749221972606,190193.414611228,0.0,1.0
2023-06-28,6.63,6.75,6.35,6.35,162602,5.65420538980383,5.7565439488953,5.41541541859039,5.41541541859039,190663.618612801,0.0,1.0
2023-06-29,6.68,6.9,6.51,6.61,141429,5.69684645609194,5.88446714775964,5.55186683071236,5.63714896328858,165836.612814048,0.0,1.0
2023-06-30,6.63,6.87,6.57,6.67,132041,5.65420538980383,5.85888250798677,5.60303611025809,5.68831824283432,154828.445315881,0.0,1.0
2023-07-03,6.79,6.83,6.58,6.65,36715,5.79065680192579,5.82476965495628,5.61156432351572,5.67126181631907,43051.2217400092,0.0,1.0
2023-07-05,6.62,6.93,6.465,6.91,149949,5.64567717654621,5.91005178753251,5.51348987105306,5.89299536101726,175826.982124272,0.0,1.0
2023-07-06,6.46,6.78,6.41,6.65,151309,5.50922576442424,5.78212858866817,5.46658469813613,5.67126181631907,177421.688962524,0.0,1.0
2023-07-07,6.63,6.75,6.46,6.46,160568,5.65420538980383,5.7565439488953,5.50922576442424,5.50922576442424,188278.593826768,0.0,1.0
2023-07-10,6.8,7.0,6.61,6.61,115225,5.79918501518342,5.96974928033587,5.63714896328858,5.63714896328858,135110.364292321,0.0,1.0
2023-07-11,6.76,6.85,6.7,6.74,80514,5.76507216215292,5.84182608147153,5.71390288260719,5.74801573563768,94408.989981618,0.0,1.0
2023-07-12,6.86,6.96,6.79,6.84,87788,5.85035429472915,5.93563642730538,5.79065680192579,5.83329786821391,102938.32640915,0.0,1.0
2023-07-13,6.71,6.94,6.67,6.87,75946,5.72243109586481,5.91858000079013,5.68831824283432,5.85888250798677,89052.6511307842,0.0,1.0
2023-07-14,6.6,6.7,6.48,6.64,97832,5.62862075003096,5.71390288260719,5.52628219093949,5.66273360306145,114715.705441062,0.0,1.0
2023-07-17,6.99,7.0,6.49,6.6,174476,5.96122106707825,5.96974928033587,5.53481040419711,5.62862075003096,204586.816405007,0.0,1.0
2023-07-18,7.1,7.15,6.95,7.07,150106,6.0550314129121,6.09767247920021,5.92710821404776,6.02944677313923,176011.076957805,0.0,1.0
2023-07-19,7.03,7.24,6.97,7.12,87198,5.99533392010874,6.17442639851881,5.944164640563,6.07208783942734,102246.505060202,0.0,1.0
2023-07-20,7.3,7.39,7.05,7.09,284408,6.22559567806455,6.30234959738315,6.01239034662398,6.04650319965447,333490.72239228,0.0,1.0
2023-07-21,6.98,7.3385,6.9,7.33,85409,5.95269285382062,6.2584292991064,5.88446714775964,6.25118031783742,100148.762020767,0.0,1.0
2023-07-24,7.34,7.43,7.05,7.06,121467,6.25970853109504,6.33646245041364,6.01239034662398,6.0209185598816,142429.599648473,0.0,1.0
2023-07-25,6.96,7.49,6.93,7.49,66511,5.93563642730538,6.38763172995938,5.91005178753251,6.38763172995938,77989.3724404127,0.0,1.0
2023-07-26,7.0,7.155,6.89,6.94,88366,5.96974928033587,6.10193658582902,5.87593893450202,5.91858000079013,103616.076815407,0.0,1.0
2023-07-27,6.98,7.11,6.905,7.03,66385,5.95269285382062,6.06355962616972,5.88873125438845,5.99533392010874,77841.627542163,0.0,1.0
2023-07-28,7.16,7.3,6.98,7.07,98362,6.10620069245783,6.22559567806455,5.95269285382062,6.02944677313923,115337.172076557,0.0,1.0
2023-07-31,7.29,7.37,7.17,7.18,70208,6.21706746480693,6.28529317086791,6.11472890571545,6.12325711897308,82324.3953676308,0.0,1.0
2023-08-01,7.22,7.3,6.98,7.27,110950,6.15736997200357,6.22559567806455,5.95269285382062,6.20001103829168,130097.590958846,0.0,1.0
2023-08-02,7.44,7.595,7.1,7.3,247088,6.34499066367127,6.47717796916442,6.0550314129121,6.22559567806455,289730.09062496,0.0,1.0
2023-08-03,7.25,7.58,7.22,7.58,96844,6.18295461177644,6.46438564927798,6.15736997200357,6.46438564927798,113557.197826214,0.0,1.0
2023-08-04,7.03,7.27,7.01,7.18,58509,5.99533392010874,6.20001103829168,5.97827749359349,6.12325711897308,68606.3988229933,0.0,1.0
2023-08-07,7.1,7.27,7.0,7.09,143277,6.0550314129121,6.20001103829168,5.96974928033587,6.04650319965447,168003.537988378,0.0,1.0
2023-08-08,7.15,7.265,6.9322,7.15,150184,6.09767247920021,6.19574693166287,5.91192799444919,6.09767247920021,176102.538085293,0.0,1.0
2023-08-09,7.24,7.42,7.07,7.2,191117,6.17442639851881,6.32793423715602,6.02944677313923,6.14031354548832,224099.696180998,0.0,1.0
2023-08-10,7.07,7.21,6.88,7.11,181420,6.02944677313923,6.14884175874594,5.8674107212444,6.06355962616972,212729.201908552,0.0,1.0
2023-08-11,7.97,8.015,7.27,7.3,375794,6.79698596632527,6.83536292598457,6.20001103829168,6.22559567806455,440647.986451451,0.0,1.0
2023-08-14,7.99,8.02,7.73,7.97,262784,6.81404239284051,6.83962703261338,6.59230884814232,6.79698596632527,308134.883664077,0.0,1.0
2023-08-15,7.49,7.96,7.43,7.96,142333,6.38763172995938,6.78845775306764,6.33646245041364,6.78845775306764,166896.623830062,0.0,1.0
2023-08-16,7.49,7.59,7.34,7.52,146769,6.38763172995938,6.47291386253561,6.25970853109504,6.41321636973225,172098.182311301,0.0,1.0
2023-08-17,7.76,7.765,7.52,7.61,141547,6.61789348791519,6.622157594544,6.41321636973225,6.48997028905085,165974.977083837,0.0,1.0
2023-08-18,7.85,7.96,7.65,7.78,134861,6.69464740723379,6.78845775306764,6.52408314208134,6.63494991443044,158135.116848138,0.0,1.0
2023-08-21,7.8,8.06,7.79,8.06,109709,6.65200634094568,6.87373988564387,6.64347812768806,6.87373988564387,128642.420968941,0.0,1.0
2023-08-22,7.91,8.015,7.76,7.8,107201,6.74581668677953,6.83536292598457,6.61789348791519,6.65200634094568,125701.593946636,0.0,1.0
2023-08-23,7.99,8.0,7.84,7.94,130231,6.81404239284051,6.82257060609814,6.68611919397617,6.7714013265524,152706.078126737,0.0,1.0
2023-08-24,7.9,8.005,7.81,7.91,114492,6.73728847352191,6.82683471272695,6.6605345542033,6.74581668677953,134250.864209646,0.0,1.0
2023-08-25,8.01,8.045,7.9,8.01,189451,6.83109881935576,6.86094756575744,6.73728847352191,6.83109881935576,222146.18030414,0.0,1.0
2023-08-28,7.97,8.139,7.9,8.02,111961,6.79698596632527,6.94111277037909,6.73728847352191,6.83962703261338,131283.067880517,0.0,1.0
2023-08-29,7.9,8.01,7.81,7.96,112445,6.73728847352191,6.83109881935576,6.6605345542033,6.78845775306764,131850.595902365,0.0,1.0
2023-08-30,7.85,8.01,7.8,8.0,229073,6.69464740723379,6.83109881935576,6.65200634094568,6.82257060609814,268606.087910912,0.0,1.0
2023-08-31,7.4,7.79,7.27,7.79,534208,6.40468815647462,6.74223253228883,6.29217336453656,6.74223253228883,617225.866961797,0.11,1.0
2023-09-01,7.66,7.85,7.37,7.43,1096725,6.62971774035076,6.79416243626024,6.37872320448892,6.43065310846033,1267160.05552833,0.0,1.0
2023-09-05,7.75,8.0699,7.74,7.77,1450633,6.70761259630788,6.98448553431548,6.69895761231265,6.72492256429835,1676066.64645305,0.0,1.0
2023-09-06,7.48,7.99,7.4,7.98,579891,6.47392802843651,6.91533221219355,6.40468815647462,6.90667722819831,670008.171383325,0.0,1.0
2023-09-07,7.49,7.5542,7.26,7.34,395603,6.48258301243175,6.53814800968116,6.28351838054132,6.35275825250321,457081.145635572,0.0,1.0
2023-09-08,7.5,7.6,7.27,7.53,345972,6.49123799642698,6.57778783637934,6.29217336453656,6.51720294841269,399737.307648906,0.0,1.0
2023-09-11,6.15,7.295,5.98,7.13,959093,5.32281515707013,6.31381082452465,5.17568042915112,6.17100358860325,1108139.54194245,0.0,1.0
2023-09-12,5.55,6.24,5.54,6.18,1530303,4.80351611735597,5.40071001302725,4.79486113336073,5.34878010905583,1768117.6543392,0.0,1.0
2023-09-13,5.54,6.07,5.31,5.55,4182442,4.79486113336073,5.25357528510824,4.5957965014703,4.80351611735597,4832408.70497527,0.0,1.0
2023-09-14,5.72,5.86,5.555,5.64,747069,4.95065084527498,5.07182062120828,4.80784360935359,4.88141097331309,863166.24087487,0.0,1.0
2023-09-15,5.75,5.8,5.545,5.68,1720124,4.97661579726069,5.01989071723687,4.79918862535835,4.91603090929404,1987437.52841925,0.0,1.0
2023-09-18,5.79,5.87,5.57,5.71,905323,5.01123573324163,5.08047560520352,4.82082608534644,4.94199586127974,1046013.48829567,0.0,1.0
2023-09-19,6.02,6.21,5.84,5.87,753588,5.21030036513206,5.37474506104154,5.05451065321781,5.08047560520352,870698.317194812,0.0,1.0
2023-09-20,5.94,6.16,5.9181,6.03,454013,5.14106049317017,5.33147014106536,5.1221060782206,5.2189553491273,524568.272165385,0.0,1.0
2023-09-21,5.87,6.0,5.79,5.96,703671,5.08047560520352,5.19299039714159,5.01123573324163,5.15837046116064,813024.03376751,0.0,1.0
2023-09-22,5.89,6.1,5.81,5.93,445418,5.09778557319399,5.27954023709395,5.0285457012321,5.13240550917493,514637.577891738,0.0,1.0
2023-09-25,6.02,6.02,5.9,5.91,334337,5.21030036513206,5.21030036513206,5.10644055718923,5.11509554118446,386294.186313957,0.0,1.0
2023-09-26,6.01,6.09,5.96,6.01,196259,5.20164538113682,5.27088525309871,5.15837046116064,5.20164538113682,226758.362705267,0.0,1.0
2023-09-27,6.23,6.31,6.095,6.23,954537,5.39205502903202,5.4612949009939,5.27521274509633,5.39205502903202,1102875.52296505,0.0,1.0
2023-09-28,6.23,6.43,6.15,6.29,666722,5.39205502903202,5.56515470893673,5.32281515707013,5.44398493300343,770333.024725393,0.0,1.0
2023-09-29,6.1,6.265,5.99,6.26,478544,5.27954023709395,5.42234747301534,5.18433541314635,5.41801998101772,552911.47882354,0.0,1.0
2023-10-02,6.06,6.19,5.77,6.15,601042,5.244920301113,5.35743509305107,4.99392576525116,5.32281515707013,694446.113743059,0.0,1.0
2023-10-03,5.84,6.12,5.825,6.04,1022664,5.05451065321781,5.29685020508442,5.04152817722496,5.22761033312253,1181589.706651,0.0,1.0
2023-10-04,5.86,6.0,5.75,5.8,521485,5.07182062120828,5.19299039714159,4.97661579726069,5.01989071723687,602525.666468066,0.0,1.0
2023-10-05,5.77,5.88,5.7,5.8,412528,4.99392576525116,5.08913058919875,4.93334087728451,5.01989071723687,476636.352218641,0.0,1.0
2023-10-06,5.92,6.04,5.775,5.79,374785,5.1237505251797,5.22761033312253,4.99825325724878,5.01123573324163,433027.952687487,0.0,1.0
2023-10-09,6.18,6.29,5.91,5.99,437230,5.34878010905583,5.44398493300343,5.11509554118446,5.18433541314635,505177.132898995,0.0,1.0
2023-10-10,6.17,6.2175,6.09,6.13,356570,5.3401251250606,5.38123629903797,5.27088525309871,5.30550518907965,411982.275410641,0.0,1.0
2023-10-11,6.01,6.175,5.96,6.12,341060,5.20164538113682,5.34445261705822,5.15837046116064,5.29685020508442,394061.964976171,0.0,1.0
2023-10-12,6.18,6.22,5.95,6.02,621522,5.34878010905583,5.38340004503678,5.14971547716541,5.21030036513206,718108.780261303,0.0,1.0
2023-10-13,6.26,6.415,6.215,6.24,540728,5.41801998101772,5.55217223294388,5.37907255303916,5.40071001302725,624759.098685378,0.0,1.0
2023-10-16,6.46,6.46,6.235,6.35,508163,5.59111966092244,5.59111966092244,5.39638252102963,5.49591483697485,587133.379194822,0.0,1.0
2023-10-17,6.53,6.63,6.34,6.39,368213,5.65170454888909,5.73825438884145,5.48725985297961,5.53053477295579,425434.639974699,0.0,1.0
2023-10-18,6.36,6.57,6.34,6.57,282696,5.50456982097008,5.68632448487004,5.48725985297961,5.68632448487004,326627.987013733,0.0,1.0
2023-10-19,6.36,6.39,6.26,6.3,375159,5.50456982097008,5.53053477295579,5.41801998101772,5.45263991699867,433460.073648318,0.0,1.0
2023-10-20,6.25,6.36,6.16,6.36,371208,5.40936499702249,5.50456982097008,5.33147014106536,5.50456982097008,428895.073872264,0.0,1.0
2023-10-23,6.06,6.24,6.0,6.23,356338,5.244920301113,5.40071001302725,5.19299039714159,5.39205502903202,411714.221766489,0.0,1.0
2023-10-24,6.09,6.14,6.0,6.09,405065,5.27088525309871,5.31416017307489,5.19299039714159,5.27088525309871,468013.574863874,0.0,1.0
2023-10-25,6.23,6.25,6.05,6.11,462055,5.39205502903202,5.40936499702249,5.23626531711777,5.28819522108918,533860.028226894,0.0,1.0
2023-10-26,6.24,6.26,6.04,6.18,527746,5.40071001302725,5.41801998101772,5.22761033312253,5.34878010905583,609759.648649253,0.0,1.0
2023-10-27,6.1,6.29,6.09,6.25,382754,5.27954023709395,5.44398493300343,5.27088525309871,5.40936499702249,442235.364283379,0.0,1.0
2023-10-30,6.09,6.18,6.01,6.09,413242,5.27088525309871,5.34878010905583,5.20164538113682,5.27088525309871,477461.310416592,0.0,1.0
2023-10-31,6.16,6.2,6.05,6.15,221038,5.33147014106536,5.36609007704631,5.23626531711777,5.32281515707013,255388.109465792,0.0,1.0
2023-11-01,6.19,6.25,6.02,6.12,439441,5.35743509305107,5.40936499702249,5.21030036513206,5.29685020508442,507731.730343909,0.0,1.0
2023-11-02,6.32,6.34,6.165,6.2,469803,5.46994988498914,5.48725985297961,5.33579763306298,5.36609007704631,542812.095618659,0.0,1.0
2023-11-03,6.34,6.43,6.246,6.33,370130,5.48725985297961,5.56515470893673,5.40590300342439,5.47860486898437,427649.548749868,0.0,1.0
2023-11-06,5.95,6.34,5.94,6.33,730867,5.14971547716541,5.48725985297961,5.14106049317017,5.47860486898437,844446.391122497,0.0,1.0
2023-11-07,6.09,6.25,6.03,6.05,829543,5.27088525309871,5.40936499702249,5.2189553491273,5.23626531711777,958457.000563619,0.0,1.0
2023-11-08,6.08,6.16,5.99,6.06,541062,5.26223026910347,5.33147014106536,5.18433541314635,5.244920301113,625145.003500666,0.0,1.0
2023-11-09,5.91,6.15,5.87,6.13,519697,5.11509554118446,5.32281515707013,5.08047560520352,5.30550518907965,600459.804762274,0.0,1.0
2023-11-10,5.98,6.1,5.8,5.87,570137,5.17568042915112,5.27954023709395,5.01989071723687,5.08047560520352,658738.364292555,0.0,1.0
2023-11-13,6.0,6.02,5.935,5.95,280716,5.19299039714159,5.21030036513206,5.13673300117255,5.14971547716541,324340.287809332,0.0,1.0
2023-11-14,6.0,6.08,5.97,6.05,465743,5.19299039714159,5.26223026910347,5.16702544515588,5.23626531711777,538121.156846,0.0,1.0
2023-11-15,6.05,6.21,5.97,6.09,1387186,5.23626531711777,5.37474506104154,5.16702544515588,5.27088525309871,1602759.75179568,0.0,1.0
2023-11-16,6.14,6.235,6.06,6.09,734790,5.31416017307489,5.39638252102963,5.244920301113,5.27088525309871,848979.039596671,0.0,1.0
2023-11-17,6.22,6.27,6.11,6.11,742531,5.38340004503678,5.42667496501296,5.28819522108918,5.28819522108918,857923.019162966,0.0,1.0
2023-11-20,6.25,6.365,6.16,6.2,1142867,5.40936499702249,5.5088973129677,5.33147014106536,5.36609007704631,1320472.69021996,0.0,1.0
2023-11-21,6.26,6.26,6.1,6.26,557756,5.41801998101772,5.41801998101772,5.27954023709395,5.41801998101772,644433.311843222,0.0,1.0
2023-11-22,6.19,6.27,6.14,6.19,342120,5.35743509305107,5.42667496501296,5.31416017307489,5.35743509305107,395286.692833072,0.0,1.0
2023-11-24,6.1,6.22,6.1,6.15,234497,5.27954023709395,5.38340004503678,5.27954023709395,5.32281515707013,270938.687037522,0.0,1.0
2023-11-27,6.11,6.14,6.02,6.1,596838,5.28819522108918,5.31416017307489,5.21030036513206,5.27954023709395,689588.796846444,0.0,1.0
2023-11-28,6.2,6.215,6.08,6.08,641951,5.36609007704631,5.37907255303916,5.26223026910347,5.26223026910347,741712.521193977,0.0,1.0
2023-11-29,6.13,6.24,6.0,6.23,568684,5.30550518907965,5.40071001302725,5.19299039714159,5.39205502903202,657059.562805691,0.0,1.0
2023-11-30,5.91,6.1699,5.91,6.08,564409,5.21030036513206,5.43943015614692,5.21030036513206,5.36017364128645,640204.394418911,0.11,1.0
2023-12-01,6.0,6.1,5.92,5.92,746731,5.28964504074321,5.37780579142226,5.21911644019997,5.21911644019997,847010.709696032,0.0,1.0
2023-12-04,5.88,6.0,5.75,5.98,688341,5.18385213992834,5.28964504074321,5.06924316404557,5.2720128906074,780779.422473256,0.0,1.0
2023-12-05,5.71,5.95,5.69,5.88,585789,5.03397886377395,5.24556466540368,5.01634671363814,5.18385213992834,664455.549082774,0.0,1.0
2023-12-06,5.9,6.0,5.775,5.79,794805,5.20148429006415,5.28964504074321,5.09128335171534,5.1045074643172,901540.644649754,0.0,1.0
2023-12-07,5.99,6.05,5.87,5.93,604915,5.2808289656753,5.33372541608273,5.17503606486044,5.22793251526787,686150.010453263,0.0,1.0
2023-12-08,5.96,6.06,5.95,5.96,522804,5.25438074047159,5.34254149115064,5.24556466540368,5.25438074047159,593012.191903007,0.0,1.0
2023-12-11,5.93,6.03,5.895,5.96,337670,5.22793251526787,5.31609326594692,5.1970762525302,5.25438074047159,383016.248613033,0.0,1.0
2023-12-12,5.86,5.945,5.82,5.88,667381,5.16621998979253,5.24115662786973,5.13095568952091,5.18385213992834,757004.670286419,0.0,1.0
2023-12-13,6.1,6.2,5.85,5.85,2944018,5.37780579142226,5.46596654210131,5.15740391472463,5.15740391472463,3339374.92288105,0.0,1.0
2023-12-14,6.17,6.24,6.12,6.19,775535,5.4395183168976,5.50123084237294,5.39543794155807,5.45715046703341,879682.845287141,0.0,1.0
2023-12-15,6.17,6.21,6.08,6.18,2045925,5.4395183168976,5.47478261716922,5.36017364128645,5.4483343919655,2320675.56621441,0.0,1.0
2023-12-18,6.13,6.23,6.12,6.2,444110,5.40425401662598,5.49241476730503,5.39543794155807,5.46596654210131,503750.247790844,0.0,1.0
2023-12-19,6.21,6.22,6.1,6.13,435297,5.47478261716922,5.48359869223713,5.37780579142226,5.40425401662598,493753.735814575,0.0,1.0
2023-12-20,6.09,6.27,6.065,6.22,582187,5.36898971635436,5.52767906757665,5.34694952868459,5.48359869223713,660369.830696467,0.0,1.0
2023-12-21,6.2,6.2,6.07,6.13,551377,5.46596654210131,5.46596654210131,5.35135756621855,5.40425401662598,625422.306131752,0.0,1.0
2023-12-22,6.24,6.41,6.17,6.21,1167618,5.50123084237294,5.65110411852733,5.4395183168976,5.47478261716922,1324419.30338216,0.0,1.0
2023-12-26,6.32,6.39,6.27,6.27,877670,5.57175944291618,5.63347196839152,5.52767906757665,5.52767906757665,995533.719075432,0.0,1.0
2023-12-27,6.22,6.33,6.2,6.3,537908,5.48359869223713,5.58057551798408,5.46596654210131,5.55412729278037,610144.532410162,0.0,1.0
2023-12-28,6.05,6.25,6.03,6.2,629574,5.33372541608273,5.51004691744084,5.31609326594692,5.46596654210131,714120.507312767,0.0,1.0
2023-12-29,6.02,6.12,5.98,6.07,668416,5.30727719087902,5.39543794155807,5.2720128906074,5.35135756621855,758178.662104804,0.0,1.0
2024-01-02,6.11,6.17,6.06,6.06,832334,5.38662186649017,5.4395183168976,5.34254149115064,5.34254149115064,944109.474555277,0.0,1.0
2024-01-03,6.16,6.3,6.15,6.15,624601,5.43070224182969,5.55412729278037,5.42188616676179,5.42188616676179,708479.675126453,0.0,1.0
2024-01-04,5.96,6.19,5.87,6.16,683405,5.25438074047159,5.45715046703341,5.17503606486044,5.43070224182969,775180.559076583,0.0,1.0
2024-01-05,5.82,5.9839,5.82,5.94,683905,5.13095568952091,5.27545115988388,5.13095568952091,5.23674859033578,775747.704882568,0.0,1.0
2024-01-08,5.61,5.8,5.6,5.8,560259,4.9458181130949,5.1133235393851,4.93700203802699,5.1133235393851,635497.084229246,0.0,1.0
2024-01-09,5.5,5.65,5.44,5.64,813945,4.84884128734794,4.98108241336652,4.79594483694051,4.97226633829862,923250.986102809,0.0,1.0
2024-01-10,5.39,5.51,5.35,5.49,571233,4.75186446160098,4.85765736241585,4.71660016132936,4.84002521228004,647944.800378977,0.0,1.0
2024-01-11,5.41,5.44,5.3,5.43,500423,4.76949661173679,4.79594483694051,4.67251978598983,4.7871287618726,567625.611335565,0.0,1.0
2024-01-12,5.44,5.5601,5.39,5.5,465556,4.79594483694051,4.90182589850605,4.75186446160098,4.84884128734794,528076.265701097,0.0,1.0
2024-01-16,5.32,5.525,5.295,5.44,541469,4.69015193612564,4.8708814750177,4.66811174845588,4.79594483694051,614183.744840379,0.0,1.0
2024-01-17,5.41,5.42,5.2311,5.25,589312,4.76949661173679,4.7783126868047,4.61177702877197,4.62843941065031,668451.658431735,0.0,1.0
2024-01-18,5.3,5.41,5.24,5.39,608865,4.67251978598983,4.76949661173679,4.6196233355824,4.75186446160098,690630.462320534,0.0,1.0
2024-01-19,5.29,5.375,5.2,5.33,608253,4.66370371092193,4.73864034899912,4.58435903531078,4.69896801119355,689936.275854009,0.0,1.0
2024-01-22,5.36,5.39,5.25,5.28,463898,4.72541623639727,4.75186446160098,4.62843941065031,4.65488763585402,526195.610208455,0.0,1.0
2024-01-23,5.44,5.5,5.375,5.38,382507,4.79594483694051,4.84884128734794,4.73864034899912,4.74304838653308,433874.481618816,0.0,1.0
2024-01-24,5.48,5.57,5.45,5.48,375817,4.83120913721213,4.91055381282328,4.80476091200841,4.83120913721213,426286.070734754,0.0,1.0
2024-01-25,5.54,5.58,5.46,5.57,274972,4.88410558761956,4.91936988789118,4.81357698707632,4.91055381282328,311898.433125901,0.0,1.0
2024-01-26,5.6,5.61,5.47,5.55,341960,4.93700203802699,4.9458181130949,4.82239306214422,4.89292166268747,387882.359628374,0.0,1.0
2024-01-29,5.54,5.63,5.46,5.63,414866,4.88410558761956,4.96345026323071,4.81357698707632,4.96345026323071,470579.023890469,0.0,1.0
2024-01-30,5.57,5.58,5.46,5.52,247294,4.91055381282328,4.91936988789118,4.81357698707632,4.86647343748375,280503.509889867,0.0,1.0
2024-01-31,5.48,5.635,5.455,5.57,487170,4.83120913721213,4.96785830076466,4.80916894954237,4.91055381282328,552592.84460216,0.0,1.0
2024-02-01,5.4,5.575,5.36,5.48,361532,4.76068053666889,4.91496185035723,4.72541623639727,4.83120913721213,410082.7150578,0.0,1.0
2024-02-02,5.43,5.46,5.315,5.46,358093,4.7871287618726,4.81357698707632,4.68574389859169,4.81357698707632,406181.886204244,0.0,1.0
2024-02-05,5.33,5.5,5.29,5.5,428516,4.69896801119355,4.84884128734794,4.66370371092193,4.84884128734794,486062.104393824,0.0,1.0
2024-02-06,5.46,5.47,5.33,5.33,225171,4.81357698707632,4.82239306214422,4.69896801119355,4.69896801119355,255409.576558312,0.0,1.0
2024-02-07,5.5,5.52,5.4206,5.45,288550,4.84884128734794,4.86647343748375,4.77884165130877,4.80476091200841,327299.844633195,0.0,1.0
2024-02-08,5.5,5.56,5.43,5.48,401651,4.84884128734794,4.90173773775537,4.7871287618726,4.83120913721213,455589.36023832,0.0,1.0
2024-02-09,5.51,5.5405,5.47,5.52,265984,4.85765736241585,4.88454639137296,4.82239306214422,4.86647343748375,301703.420117538,0.0,1.0
2024-02-12,5.83,5.86,5.51,5.51,681872,5.13977176458882,5.16621998979253,4.85765736241585,4.85765736241585,773441.690035438,0.0,1.0
2024-02-13,5.67,5.8,5.63,5.78,428048,4.99871456350233,5.1133235393851,4.96345026323071,5.09569138924929,485531.255919424,0.0,1.0
2024-02-14,5.72,5.74,5.61,5.68,317032,5.04279493884186,5.06042708897767,4.9458181130949,5.00753063857024,359606.73832525,0.0,1.0
2024-02-15,6.1,6.1,5.72,5.72,489499,5.37780579142226,5.37780579142226,5.04279493884186,5.04279493884186,555234.609766433,0.0,1.0
2024-02-16,6.17,6.21,5.99,6.1,320901,5.4395183168976,5.47478261716922,5.2808289656753,5.37780579142226,363995.312571952,0.0,1.0
2024-02-20,6.1,6.15,6.065,6.15,233529,5.37780579142226,5.42188616676179,5.34694952868459,5.42188616676179,264889.985851136,0.0,1.0
2024-02-21,6.22,6.225,6.1,6.12,270252,5.48359869223713,5.48800672977108,5.37780579142226,5.39543794155807,306544.576717415,0.0,1.0
2024-02-22,6.16,6.21,6.11,6.16,277239,5.43070224182969,5.47478261716922,5.38662186649017,5.43070224182969,314469.872210231,0.0,1.0
2024-02-23,6.15,6.175,6.0,6.1,226111,5.42188616676179,5.44392635443155,5.28964504074321,5.37780579142226,256475.810673562,0.0,1.0
2024-02-26,6.18,6.2099,6.09,6.13,215386,5.4483343919655,5.47469445641854,5.36898971635436,5.40425401662598,244310.533135212,0.0,1.0
2024-02-27,6.25,6.26,6.17,6.2,218861,5.51004691744084,5.51886299250875,5.4395183168976,5.46596654210131,248252.196486798,0.0,1.0
2024-02-28,6.22,6.265,6.17,6.25,338118,5.48359869223713,5.5232710300427,5.4395183168976,5.51004691744084,383524.411255195,0.0,1.0
2024-02-29,6.15,6.225,6.14,6.16,656746,5.51886299250875,5.58616619973446,5.50988923154532,5.52783675347218,731851.453004447,0.11,1.0
2024-03-01,6.24,6.29,6.16,6.17,338908,5.59962684117961,5.64449564599675,5.52783675347218,5.5368105144356,377665.508788529,0.0,1.0
2024-03-04,6.0,6.25,6.0,6.2,263719,5.38425657805731,5.60860060214304,5.38425657805731,5.56373179732589,293877.896987389,0.0,1.0
2024-03-05,6.06,6.14,6.0201,6.03,305489,5.43809914383789,5.50988923154532,5.40229383759381,5.4111778609476,340424.712943627,0.0,1.0
2024-03-06,6.05,6.15,6.03,6.11,272255,5.42912538287446,5.51886299250875,5.4111778609476,5.48296794865503,303390.073693217,0.0,1.0
2024-03-07,6.07,6.135,6.049,6.08,237548,5.44707290480132,5.5054023510636,5.42822800677812,5.45604666576475,264713.982206668,0.0,1.0
2024-03-08,5.92,6.15,5.78,6.14,445769,5.31246649034988,5.51886299250875,5.18683383686188,5.50988923154532,496747.12956659,0.0,1.0
2024-03-11,5.95,6.02,5.83,5.89,316726,5.33938777324017,5.40220409998417,5.23170264167902,5.2855452074596,352946.77592903,0.0,1.0
2024-03-12,6.11,6.12,5.93,5.97,303804,5.48296794865503,5.49194170961846,5.32144025131331,5.35733529516703,338547.016393801,0.0,1.0
2024-03-13,6.17,6.25,6.15,6.17,286820,5.5368105144356,5.60860060214304,5.51886299250875,5.5368105144356,319620.726659524,0.0,1.0
2024-03-14,6.2,6.21,6.14,6.15,272177,5.56373179732589,5.57270555828932,5.50988923154532,5.51886299250875,303303.15361554,0.0,1.0
2024-03-15,6.25,6.25,6.165,6.17,552391,5.60860060214304,5.60860060214304,5.53232363395389,5.5368105144356,615562.418311767,0.0,1.0
2024-03-18,6.21,6.25,6.11,6.25,386139,5.57270555828932,5.60860060214304,5.48296794865503,5.60860060214304,430297.844542158,0.0,1.0
2024-03-19,6.29,6.295,6.19,6.23,265093,5.64449564599675,5.64898252647847,5.55475803636246,5.59065308021618,295409.027586476,0.0,1.0
2024-03-20,6.41,6.4475,6.205,6.25,329050,5.7521807775579,5.78583238117076,5.56821867780761,5.60860060214304,366680.148202065,0.0,1.0
2024-03-21,6.47,6.48,6.38,6.4,288462,5.80602334333847,5.8149971043019,5.72525949466761,5.74320701659447,321450.505730631,0.0,1.0
2024-03-22,6.34,6.475,6.27,6.47,391194,5.68936445081389,5.81051022382018,5.62654812406989,5.80602334333847,435930.934191639,0.0,1.0
2024-03-25,6.37,6.42,6.345,6.37,222729,5.71628573370418,5.76115453852133,5.69385133129561,5.71628573370418,248200.281807925,0.0,1.0
2024-03-26,6.2,6.405,6.2,6.37,357588,5.56373179732589,5.74769389707618,5.56373179732589,5.71628573370418,398481.753032305,0.0,1.0
2024-03-27,6.28,6.29,6.17,6.2,704178,5.63552188503332,5.64449564599675,5.5368105144356,5.56373179732589,784707.775112092,0.0,1.0
2024-03-28,6.5,6.51,6.3,6.32,660873,5.83294462622876,5.84191838719219,5.65346940696018,5.67141692888704,736450.41660156,0.0,1.0
2024-04-01,6.53,6.56,6.44,6.52,363750,5.85986590911904,5.88678719200933,5.77910206044818,5.85089214815561,405348.439168823,0.0,1.0
2024-04-02,6.49,6.57,6.42,6.52,246840,5.82397086526533,5.89576095297276,5.76115453852133,5.85089214815561,275068.615049986,0.0,1.0
2024-04-03,6.51,6.55,6.42,6.51,311947,5.84191838719219,5.8778134310459,5.76115453852133,5.84191838719219,347621.249631331,0.0,1.0
2024-04-04,6.6,6.65,6.52,6.57,307202,5.92268223586305,5.96755104068019,5.85089214815561,5.89576095297276,342333.61157262,0.0,1.0
2024-04-05,6.7,6.735,6.51,6.6,220787,6.01241984549733,6.04382800886934,5.84191838719219,5.92268223586305,246036.194745751,0.0,1.0
2024-04-08,6.6,6.81,6.59,6.72,391113,5.92268223586305,6.11113121609505,5.91370847489962,6.03036736742419,435840.67103405,0.0,1.0
2024-04-09,6.62,6.696,6.55,6.64,400141,5.9406297577899,6.00883034111196,5.8778134310459,5.95857727971676,445901.112845229,0.0,1.0
2024-04-10,6.63,6.65,6.49,6.57,419062,5.94960351875333,5.96755104068019,5.82397086526533,5.89576095297276,466985.917841829,0.0,1.0
2024-04-11,6.85,6.85,6.55,6.63,552942,6.14702625994877,6.14702625994877,5.8778134310459,5.94960351875333,616176.43065536,0.0,1.0
2024-04-12,6.87,6.96,6.775,6.83,564793,6.16497378187562,6.24573763054648,6.07972305272305,6.12907873802191,629382.71066248,0.0,1.0
2024-04-15,6.61,6.91,6.59,6.89,224024,5.93165599682647,6.20086882572934,5.91370847489962,6.18292130380248,249643.377969365,0.0,1.0
2024-04-16,6.67,6.685,6.525,6.58,333100,5.98549856260705,5.99895920405219,5.85537902863733,5.90473471393619,371193.30608147,0.0,1.0
2024-04-17,6.61,6.72,6.595,6.67,244201,5.93165599682647,6.03036736742419,5.91819535538133,5.98549856260705,272127.819088566,0.0,1.0
2024-04-18,6.79,6.855,6.67,6.67,302489,6.09318369416819,6.15151314043048,5.98549856260705,5.98549856260705,337081.633032957,0.0,1.0
2024-04-19,6.84,6.885,6.765,6.78,370574,6.13805249898534,6.17843442332077,6.07074929175962,6.08420993320477,412952.831605628,0.0,1.0
2024-04-22,6.73,6.85,6.63,6.78,562824,6.03934112838762,6.14702625994877,5.94960351875333,6.08420993320477,627188.53588111,0.0,1.0
2024-04-23,6.71,6.85,6.71,6.74,325710,6.02139360646076,6.14702625994877,6.02139360646076,6.04831488935105,362958.185901519,0.0,1.0
2024-04-24,6.42,6.64,6.36,6.64,431642,5.76115453852133,5.95857727971676,5.70731197274075,5.95857727971676,481004.566267241,0.0,1.0
2024-04-25,6.41,6.45,6.31,6.37,331123,5.7521807775579,5.78807582141161,5.66244316792361,5.71628573370418,368990.216420338,0.0,1.0
2024-04-26,6.63,6.64,6.44,6.44,442750,5.94960351875333,5.95857727971676,5.77910206044818,5.77910206044818,493382.876816485,0.0,1.0
2024-04-29,6.69,6.72,6.51,6.51,397153,6.00344608453391,6.03036736742419,5.84191838719219,5.84191838719219,442571.4052542,0.0,1.0
2024-04-30,6.52,6.65,6.45,6.65,388551,5.85089214815561,5.96755104068019,5.78807582141161,5.96755104068019,432985.680790338,0.0,1.0
2024-05-01,6.29,6.53,6.18,6.52,401222,5.64449564599675,5.85986590911904,5.54578427539903,5.85089214815561,447105.735973041,0.0,1.0
2024-05-02,6.38,6.41,6.305,6.37,329896,5.72525949466761,5.7521807775579,5.65795628744189,5.71628573370418,367622.896736874,0.0,1.0
2024-05-03,6.45,6.47,6.37,6.44,211934,5.78807582141161,5.80602334333847,5.71628573370418,5.77910206044818,236170.765929362,0.0,1.0
2024-05-06,6.66,6.66,6.46,6.48,647367,5.97652480164362,5.97652480164362,5.79704958237504,5.8149971043019,721399.870843721,0.0,1.0
2024-05-07,6.53,6.66,6.52,6.66,606433,5.85986590911904,5.97652480164362,5.85089214815561,5.97652480164362,675784.65982259,0.0,1.0
2024-05-08,6.54,6.58,6.5,6.53,286195,5.86883967008247,5.90473471393619,5.83294462622876,5.85986590911904,318924.251678134,0.0,1.0
2024-05-09,6.58,6.61,6.54,6.54,329103,5.90473471393619,5.93165599682647,5.86883967008247,5.86883967008247,366739.209280487,0.0,1.0
2024-05-10,6.34,6.67,6.32,6.54,435726,5.68936445081389,5.98549856260705,5.67141692888704,5.86883967008247,485555.612385635,0.0,1.0
2024-05-13,6.21,6.39,6.18,6.38,434946,5.57270555828932,5.73423325563104,5.54578427539903,5.72525949466761,484686.41160886,0.0,1.0
2024-05-14,6.41,6.41,6.24,6.25,303297,5.7521807775579,5.7521807775579,5.59962684117961,5.60860060214304,337982.035888897,0.0,1.0
2024-05-15,6.63,6.73,6.46,6.56,722012,5.94960351875333,6.03934112838762,5.79704958237504,5.88678719200933,804581.270821059,0.0,1.0
2024-05-16,6.46,6.64,6.415,6.64,478171,5.79704958237504,5.95857727971676,5.75666765803961,5.95857727971676,532854.621321774,0.0,1.0
2024-05-17,6.46,6.52,6.45,6.5,277601,5.79704958237504,5.85089214815561,5.78807582141161,5.83294462622876,309347.442094033,0.0,1.0
2024-05-20,6.62,6.675,6.48,6.48,450457,5.9406297577899,5.98998544308876,5.8149971043019,5.8149971043019,501971.249106998,0.0,1.0
2024-05-21,6.58,6.645,6.55,6.62,349719,5.90473471393619,5.96306416019848,5.8778134310459,5.9406297577899,389712.854426616,0.0,1.0
2024-05-22,6.56,6.565,6.47,6.54,399997,5.88678719200933,5.89127407249104,5.80602334333847,5.86883967008247,445740.645009517,0.0,1.0
2024-05-23,6.54,6.595,6.495,6.56,378888,5.86883967008247,5.91819535538133,5.82845774574704,5.88678719200933,422217.620398068,0.0,1.0
2024-05-24,6.57,6.64,6.54,6.57,314534,5.89576095297276,5.95857727971676,5.86883967008247,5.89576095297276,350504.0988743,0.0,1.0
2024-05-28,6.51,6.64,6.485,6.6,584023,5.84191838719219,5.95857727971676,5.81948398478361,5.92268223586305,650811.852889878,0.0,1.0
2024-05-29,6.52,6.565,6.45,6.5,349031,5.85089214815561,5.89127407249104,5.78807582141161,5.83294462622876,388946.174767102,0.0,1.0
2024-05-30,6.65,6.7,6.53,6.53,402232,5.96755104068019,6.01241984549733,5.85986590911904,5.85986590911904,448231.239542966,0.0,1.0
2024-05-31,6.55,6.72,6.55,6.59,1393162,5.97652480164362,6.13164071252597,5.97652480164362,6.0130226630277,1526842.33778976,0.11,1.0
2024-06-03,6.56,6.66,6.455,6.6,724879,5.98564926698964,6.07689392044985,5.88984238085642,6.02214712837372,794434.492883599,0.0,1.0
2024-06-04,6.39,6.485,6.2517,6.48,740290,5.83053335610729,5.91721577689448,5.70434200037182,5.91265354422147,811324.249615176,0.0,1.0
2024-06-05,6.36,6.43,6.27,6.4,566538,5.80315996006922,5.86703121749137,5.72103977195504,5.83965782145331,620899.941547884,0.0,1.0
2024-06-06,6.31,6.43,6.24,6.36,454582,5.75753763333912,5.86703121749137,5.69366637591698,5.80315996006922,498201.245509957,0.0,1.0
2024-06-07,6.17,6.295,6.0633,6.26,506658,5.62979511849483,5.74385093532009,5.53243707325279,5.71191530660902,555274.178580726,0.0,1.0
2024-06-10,6.33,6.37,6.18,6.2,503020,5.77578656403116,5.81228442541525,5.63891958384085,5.65716851453289,551287.095653631,0.0,1.0
2024-06-11,6.34,6.36,6.265,6.32,370321,5.78491102937718,5.80315996006922,5.71647753928203,5.76666209868514,405855.012821654,0.0,1.0
2024-06-12,6.3,6.45,6.2845,6.41,333514,5.7484131679931,5.88528014818341,5.73427024670677,5.84878228679933,365516.210925659,0.0,1.0
2024-06-13,6.12,6.33,6.05,6.3,357223,5.58417279176473,5.77578656403116,5.52030153434258,5.7484131679931,391500.199138556,0.0,1.0
2024-06-14,5.85,6.04,5.83,5.99,567843,5.33781222742216,5.51117706899656,5.31956329673012,5.46555474226646,622330.162333992,0.0,1.0
2024-06-17,5.91,6.05,5.805,5.83,540378,5.39255901949829,5.52030153434258,5.29675213336507,5.31956329673012,592229.768548204,0.0,1.0
2024-06-18,5.91,6.02,5.91,5.98,689315,5.39255901949829,5.49292813830452,5.39255901949829,5.45643027692044,755457.962586939,0.0,1.0
2024-06-20,6.04,6.05,5.91,5.925,691329,5.51117706899656,5.52030153434258,5.39255901949829,5.40624571751732,757665.215202434,0.0,1.0
2024-06-21,5.99,6.07,5.95,6.07,720007,5.46555474226646,5.53855046503462,5.42905688088237,5.53855046503462,789095.001948795,0.0,1.0
2024-06-24,6.1,6.125,6.0,6.0,705724,5.56592386107268,5.58873502443774,5.47467920761248,5.47467920761248,773441.482034637,0.0,1.0
2024-06-25,6.11,6.11,6.01,6.09,580306,5.57504832641871,5.57504832641871,5.4838036729585,5.55679939572666,635989.044829978,0.0,1.0
2024-06-26,6.07,6.085,5.98,6.07,342630,5.53855046503462,5.55223716305365,5.45643027692044,5.53855046503462,375506.933290532,0.0,1.0
2024-06-27,6.23,6.23,6.07,6.07,408206,5.68454191057095,5.68454191057095,5.53855046503462,5.53855046503462,447375.253803797,0.0,1.0
2024-06-28,6.33,6.33,6.225,6.28,3864960,5.77578656403116,5.77578656403116,5.67997967789794,5.73016423730106,4235820.78887014,0.0,1.0
2024-07-01,6.35,6.385,6.27,6.35,451767,5.7940354947232,5.82597112343428,5.72103977195504,5.7940354947232,495116.133239541,0.0,1.0
2024-07-02,6.44,6.5,6.34,6.36,331362,5.87615568283739,5.93090247491352,5.78491102937718,5.80315996006922,363157.716571863,0.0,1.0
2024-07-03,6.58,6.58,6.39,6.39,229280,6.00389819768168,6.00389819768168,5.83053335610729,5.83053335610729,251280.47650484,0.0,1.0
2024-07-05,6.39,6.59,6.35,6.57,345776,5.83053335610729,6.0130226630277,5.7940354947232,5.99477373233566,378954.806541946,0.0,1.0
2024-07-08,6.5,6.51,6.364,6.4,406212,5.93090247491352,5.94002694025954,5.80680974620763,5.83965782145331,445189.920280809,0.0,1.0
2024-07-09,6.44,6.5,6.39,6.47,385268,5.87615568283739,5.93090247491352,5.83053335610729,5.90352907887545,422236.246607059,0.0,1.0
2024-07-10,6.46,6.46,6.37,6.44,208332,5.89440461352943,5.89440461352943,5.81228442541525,5.87615568283739,228322.419012588,0.0,1.0
2024-07-11,6.79,6.8,6.5,6.55,383304,6.19551196994812,6.20463643529414,5.93090247491352,5.97652480164362,420083.791722832,0.0,1.0
2024-07-12,6.79,6.87,6.71,6.86,338691,6.19551196994812,6.26850769271628,6.12251624717995,6.25938322737026,371189.968021199,0.0,1.0
2024-07-15,7.05,7.06,6.81,6.87,583500,6.43274806894466,6.44187253429068,6.21376090064016,6.26850769271628,639489.52390341,0.0,1.0
2024-07-16,7.0,7.075,6.95,7.05,491793,6.38712574221456,6.45555923230971,6.34150341548445,6.43274806894466,538982.813074601,0.0,1.0
2024-07-17,7.01,7.1,6.965,7.0,528729,6.39625020756058,6.47837039567476,6.35519011350348,6.38712574221456,579462.993117268,0.0,1.0
2024-07-18,6.95,7.025,6.895,6.96,343762,6.34150341548445,6.40993690557961,6.29131885608134,6.35062788083047,376747.553926451,0.0,1.0
2024-07-19,6.9,6.94,6.83,6.94,290873,6.29588108875435,6.33237895013843,6.2320098313322,6.33237895013843,318783.609745255,0.0,1.0
2024-07-22,6.9,6.93,6.8,6.93,339972,6.29588108875435,6.32325448479241,6.20463643529414,6.32325448479241,372593.885896298,0.0,1.0
2024-07-23,6.81,6.8688,6.705,6.83,326737,6.21376090064016,6.26741275687476,6.11795401450694,6.2320098313322,358088.926429526,0.0,1.0
2024-07-24,6.73,6.865,6.72,6.81,283851,6.14076517787199,6.26394546004328,6.13164071252597,6.21376090064016,311087.816365907,0.0,1.0
2024-07-25,6.85,6.865,6.695,6.77,283277,6.25025876202424,6.26394546004328,6.10882954916092,6.17726303925608,310458.738410945,0.0,1.0
2024-07-26,6.77,6.87,6.6225,6.87,399042,6.17726303925608,6.26850769271628,6.04267717540227,6.26850769271628,437331.925616906,0.0,1.0
2024-07-29,6.72,6.78,6.59,6.78,251341,6.13164071252597,6.1863875046021,6.0130226630277,6.1863875046021,275458.331495128,0.0,1.0
2024-07-30,6.72,6.73,6.65,6.7,350581,6.13164071252597,6.14076517787199,6.06776945510383,6.11339178183393,384220.868516849,0.0,1.0
2024-07-31,6.85,6.87,6.775,6.8,424055,6.25025876202424,6.26850769271628,6.18182527192909,6.20463643529414,464745.038661287,0.0,1.0
2024-08-01,6.5,6.88,6.44,6.88,336328,5.93090247491352,6.27763215806231,5.87615568283739,6.27763215806231,368600.22724145,0.0,1.0
2024-08-02,6.21,6.43,6.165,6.43,369595,5.66629297987891,5.86703121749137,5.62523288582182,5.86703121749137,405059.349763635,0.0,1.0
2024-08-05,5.99,6.07,5.805,5.86,513255,5.46555474226646,5.53855046503462,5.29675213336507,5.34693669276819,562504.191244292,0.0,1.0
2024-08-06,5.99,6.046,5.93,6.02,250632,5.46555474226646,5.51665174820417,5.41080795019033,5.49292813830452,274681.29966574,0.0,1.0
2024-08-07,6.05,6.15,6.03,6.1,247181,5.52030153434258,5.61154618780279,5.50205260365054,5.56592386107268,270899.160253588,0.0,1.0
2024-08-08,6.21,6.24,6.04,6.09,264445,5.66629297987891,5.69366637591698,5.51117706899656,5.55679939572666,289819.720905977,0.0,1.0
2024-08-09,6.07,6.2,6.025,6.1,349344,5.53855046503462,5.65716851453289,5.49749037097753,5.56592386107268,382865.172645266,0.0,1.0
2024-08-12,6.29,6.29,6.08,6.08,268001,5.73928870264708,5.73928870264708,5.54767493038064,5.54767493038064,293716.935553792,0.0,1.0
2024-08-13,6.48,6.49,6.2,6.29,404760,5.91265354422147,5.9217780095675,5.65716851453289,5.73928870264708,443598.594164772,0.0,1.0
2024-08-14,6.47,6.52,6.385,6.51,265312,5.90352907887545,5.94915140560556,5.82597112343428,5.94002694025954,290769.913566172,0.0,1.0
2024-08-15,6.58,6.625,6.515,6.59,406476,6.00389819768168,6.04495829173878,5.94458917293255,6.0130226630277,445479.252301907,0.0,1.0
2024-08-16,6.6,6.615,6.465,6.5,363815,6.02214712837372,6.03583382639276,5.89896684620244,5.93090247491352,398724.732028996,0.0,1.0
2024-08-19,6.55,6.685,6.54,6.65,474677,5.97652480164362,6.0997050838149,5.9674003362976,6.06776945510383,520224.453706768,0.0,1.0
2024-08-20,6.4,6.53,6.39,6.53,258542,5.83965782145331,5.95827587095158,5.83053335610729,5.95827587095158,283350.300752417,0.0,1.0
2024-08-21,6.27,6.45,6.265,6.45,303478,5.72103977195504,5.88528014818341,5.71647753928203,5.88528014818341,332598.117798045,0.0,1.0
2024-08-22,6.27,6.335,6.23,6.3,223217,5.72103977195504,5.78034879670417,5.68454191057095,5.7484131679931,244635.703611221,0.0,1.0
2024-08-23,6.5,6.545,6.36,6.39,400220,5.93090247491352,5.97196256897061,5.80315996006922,5.83053335610729,438622.960165591,0.0,1.0
2024-08-26,6.56,6.61,6.49,6.59,369810,5.98564926698964,6.03127159371974,5.9217780095675,6.0130226630277,405294.980008089,0.0,1.0
2024-08-27,6.5,6.532,6.465,6.52,232518,5.93090247491352,5.96010076402078,5.89896684620244,5.94915140560556,254829.177581787,0.0,1.0
2024-08-28,6.5,6.55,6.46,6.49,294501,5.93090247491352,5.97652480164362,5.89440461352943,5.9217780095675,322759.733126098,0.0,1.0
2024-08-29,6.5,6.55,6.46,6.53,409495,5.93090247491352,5.97652480164362,5.89440461352943,5.95827587095158,448787.939315898,0.0,1.0
2024-08-30,6.35,6.385,6.32,6.35,312415,5.89440461352943,5.92689345785597,5.86655703267811,5.89440461352943,336562.448639257,0.11,1.0
2024-09-03,6.09,6.3,6.08,6.29,398456,5.65305891281799,5.84799197877723,5.64377638586755,5.83870945182679,429253.803546577,0.0,1.0
2024-09-04,6.01,6.16,6.01,6.16,837696,5.57879869721447,5.71803660147107,5.57879869721447,5.71803660147107,902443.919066982,0.0,1.0
2024-09-05,6.06,6.11,6.01,6.04,283476,5.62521133196667,5.67162396671887,5.57879869721447,5.60664627806579,305386.670583877,0.0,1.0
2024-09-06,5.96,6.08,5.94,6.06,308783,5.53238606246227,5.64377638586755,5.51382100856139,5.62521133196667,332649.720974267,0.0,1.0
2024-09-09,6.01,6.08,5.97,6.0,384048,5.57879869721447,5.64377638586755,5.54166858941271,5.56951617026403,413732.168029734,0.0,1.0
2024-09-10,5.88,6.0,5.795,6.0,330712,5.45812584685875,5.56951617026403,5.37922436778001,5.56951617026403,356273.676085931,0.0,1.0
2024-09-11,5.97,5.98,5.83,5.9,368392,5.54166858941271,5.55095111636315,5.41171321210655,5.47669090075963,396866.071024481,0.0,1.0
2024-09-12,6.13,6.165,6.015,6.1,354682,5.69018902061975,5.72267786494629,5.58343996068969,5.66234143976843,382096.385923432,0.0,1.0
2024-09-13,6.23,6.24,6.115,6.18,743586,5.78301429012415,5.79229681707459,5.67626523019409,5.73660165537195,801059.888077944,0.0,1.0
2024-09-16,6.22,6.29,6.075,6.24,514261,5.77373176317371,5.83870945182679,5.63913512239233,5.79229681707459,554009.703118202,0.0,1.0
2024-09-17,6.3,6.44,6.24,6.25,531119,5.84799197877723,5.97794735608339,5.79229681707459,5.80157934402503,572170.706140338,0.0,1.0
2024-09-18,6.31,6.47,6.26,6.26,452183,5.85727450572767,6.00579493693471,5.81086187097547,5.81086187097547,487133.516998368,0.0,1.0
2024-09-19,6.4,6.5,6.38,6.5,372222,5.94081724828163,6.03364251778603,5.92225219438075,6.03364251778603,400992.102675613,0.0,1.0
2024-09-20,6.23,6.49,6.23,6.37,2766206,5.78301429012415,6.02435999083559,5.78301429012415,5.91296966743031,2980013.97116209,0.0,1.0
2024-09-23,6.25,6.4,6.22,6.29,327907,5.80157934402503,5.94081724828163,5.77373176317371,5.83870945182679,353251.869615585,0.0,1.0
2024-09-24,6.25,6.3593,6.25,6.32,300326,5.80157934402503,5.90303736359334,5.80157934402503,5.86655703267811,323539.055263139,0.0,1.0
2024-09-25,6.11,6.25,6.1,6.23,277682,5.67162396671887,5.80157934402503,5.66234143976843,5.78301429012415,299144.835757074,0.0,1.0
2024-09-26,5.87,6.13,5.87,6.05,628923,5.44884331990831,5.69018902061975,5.44884331990831,5.61592880501623,677534.256951643,0.0,1.0
2024-09-27,6.0,6.035,5.9218,5.94,572520,5.56951617026403,5.60200501459057,5.49692680951159,5.51382100856139,616771.707808356,0.0,1.0
2024-09-30,5.94,6.055,5.91,6.0,310037,5.51382100856139,5.62057006849145,5.48597342771007,5.56951617026403,334000.646219834,0.0,1.0
2024-10-01,5.9,5.99,5.89,5.9,357444,5.47669090075963,5.56023364331359,5.46740837380919,5.47669090075963,385071.868800828,0.0,1.0
2024-10-02,6.04,6.055,5.975,5.98,305824,5.60664627806579,5.62057006849145,5.54630985288793,5.55095111636315,329462.011403589,0.0,1.0
2024-10-03,6.18,6.2,6.03,6.05,208354,5.73660165537195,5.75516670927283,5.59736375111535,5.61592880501623,224458.276407291,0.0,1.0
2024-10-04,6.22,6.275,6.19,6.2,224780,5.77373176317371,5.82478566140113,5.74588418232239,5.75516670927283,242153.888914208,0.0,1.0
2024-10-07,6.31,6.35,6.22,6.23,214559,5.85727450572767,5.89440461352943,5.77373176317371,5.78301429012415,231142.878599268,0.0,1.0
2024-10-08,6.16,6.24,6.13,6.24,199467,5.71803660147107,5.79229681707459,5.69018902061975,5.79229681707459,214884.374766662,0.0,1.0
2024-10-09,6.13,6.2,6.12,6.12,149709,5.69018902061975,5.75516670927283,5.68090649366931,5.68090649366931,161280.436673446,0.0,1.0
2024-10-10,6.16,6.1891,6.05,6.14,179685,5.71803660147107,5.74504875489685,5.61592880501623,5.69947154757019,193573.367423923,0.0,1.0
2024-10-11,6.22,6.285,6.13,6.16,253287,5.77373176317371,5.83406818835157,5.69018902061975,5.71803660147107,272864.276454369,0.0,1.0
2024-10-14,6.18,6.235,6.13,6.19,252356,5.73660165537195,5.78765555359937,5.69018902061975,5.74588418232239,271861.316802357,0.0,1.0
2024-10-15,5.89,6.13,5.89,6.08,343065,5.46740837380919,5.69018902061975,5.46740837380919,5.64377638586755,369581.474776905,0.0,1.0
2024-10-16,6.0,6.02,5.91,5.95,219954,5.56951617026403,5.58808122416491,5.48597342771007,5.52310353551183,236954.87357521,0.0,1.0
2024-10-17,6.12,6.14,5.995,6.05,265319,5.68090649366931,5.69947154757019,5.56487490678881,5.61592880501623,285826.264137506,0.0,1.0
2024-10-18,6.09,6.11,5.945,6.11,739292,5.65305891281799,5.67162396671887,5.51846227203661,5.67162396671887,796433.992540095,0.0,1.0
2024-10-21,5.99,6.15,5.985,6.15,279344,5.56023364331359,5.70875407452063,5.55559237983837,5.70875407452063,300935.296489236,0.0,1.0
2024-10-22,5.96,6.04,5.96,6.03,181913,5.53238606246227,5.60664627806579,5.53238606246227,5.59736375111535,195973.575914451,0.0,1.0
2024-10-23,5.92,5.96,5.86,5.95,228610,5.49525595466051,5.53238606246227,5.43956079295787,5.52310353551183,246279.92056534,0.0,1.0
2024-10-24,5.95,5.95,5.86,5.93,161081,5.52310353551183,5.52310353551183,5.43956079295787,5.50453848161095,173531.411069443,0.0,1.0
2024-10-25,5.96,6.02,5.905,6.0,156572,5.53238606246227,5.58808122416491,5.48133216423485,5.56951617026403,168673.897566845,0.0,1.0
2024-10-28,5.91,5.91,5.83,5.85,273938,5.48597342771007,5.48597342771007,5.41171321210655,5.43027826600743,295111.451291842,0.0,1.0
2024-10-29,5.9,5.975,5.87,5.94,154603,5.47669090075963,5.54630985288793,5.44884331990831,5.51382100856139,166552.707926876,0.0,1.0
2024-10-30,5.96,5.99,5.9,5.92,178440,5.53238606246227,5.56023364331359,5.47669090075963,5.49525595466051,192232.13781409,0.0,1.0
2024-10-31,5.93,6.005,5.915,5.96,181741,5.50453848161095,5.57415743373925,5.49061469118529,5.53238606246227,195788.281542651,0.0,1.0
2024-11-01,5.8,5.98,5.79,5.97,323027,5.38386563125523,5.55095111636315,5.37458310430479,5.54166858941271,347994.680462184,0.0,1.0
2024-11-04,5.96,6.005,5.8,5.8,296743,5.53238606246227,5.57415743373925,5.38386563125523,5.38386563125523,319679.114948255,0.0,1.0
2024-11-05,6.07,6.07,5.94,5.97,231152,5.63449385891711,5.63449385891711,5.51382100856139,5.54166858941271,249018.399013689,0.0,1.0
2024-11-06,6.35,6.35,6.2,6.2,707134,5.89440461352943,5.89440461352943,5.75516670927283,5.75516670927283,761790.408770618,0.0,1.0
2024-11-07,6.34,6.39,6.25,6.35,447127,5.88512208657899,5.93153472133119,5.80157934402503,5.89440461352943,481686.724301731,0.0,1.0
2024-11-08,6.51,6.57,6.335,6.37,1088021,6.04292504473647,6.09862020643911,5.88048082310377,5.91296966743031,1172117.25407209,0.0,1.0
2024-11-11,6.67,6.715,6.47,6.54,524029,6.19144547594351,6.2332168472205,6.00579493693471,6.07077262558779,564532.699767877,0.0,1.0
2024-11-12,6.59,6.73,6.56,6.7,523720,6.11718526033999,6.24714063764616,6.08933767948867,6.21929305679484,564199.816274353,0.0,1.0
2024-11-13,6.53,6.66,6.49,6.64,850375,6.06149009863735,6.18216294899308,6.02435999083559,6.16359789509219,916102.91523009,0.0,1.0
2024-11-14,6.63,6.695,6.5,6.63,618450,6.15431536814175,6.21465179331962,6.03364251778603,6.15431536814175,666251.768836159,0.0,1.0
2024-11-15,6.4,6.67,6.37,6.67,485630,5.94081724828163,6.19144547594351,5.91296966743031,6.19144547594351,523165.731263488,0.0,1.0
2024-11-18,6.61,6.65,6.41,6.5,746886,6.13575031424087,6.17288042204263,5.95009977523207,6.03364251778603,804614.954513645,0.0,1.0
2024-11-19,6.5,6.57,6.33,6.57,746502,6.03364251778603,6.09862020643911,5.87583955962855,6.09862020643911,804201.274055672,0.0,1.0
2024-11-20,6.52,6.54,6.45,6.51,467427,6.05220757168691,6.07077262558779,5.98722988303383,6.04292504473647,503555.769345589,0.0,1.0
2024-11-21,6.61,6.72,6.51,6.59,829618,6.13575031424087,6.23785811069571,6.04292504473647,6.11718526033999,893741.54734953,0.0,1.0
2024-11-22,6.78,6.83,6.63,6.68,879136,6.29355327239836,6.33996590715056,6.15431536814175,6.20072800289395,947086.935156512,0.0,1.0
2024-11-25,6.67,6.8,6.65,6.8,356831,6.19144547594351,6.31211832629924,6.17288042204263,6.31211832629924,384411.488278075,0.0,1.0
2024-11-26,6.52,6.64,6.48,6.64,451784,6.05220757168691,6.16359789509219,6.01507746388515,6.16359789509219,486703.677147506,0.0,1.0
2024-11-27,6.55,6.68,6.51,6.51,429524,6.08005515253823,6.20072800289395,6.04292504473647,6.04292504473647,462723.138099414,0.0,1.0
2024-11-29,6.45,6.52,6.41,6.5,230454,6.08933767948867,6.15542351476995,6.05157434504223,6.13654184754673,244103.444124455,0.11,1.0
2024-12-02,6.42,6.46,6.3101,6.46,303021,6.06101517865384,6.09877851310029,5.95726041726225,6.09877851310029,320968.478490442,0.0,1.0
2024-12-03,6.41,6.46,6.335,6.46,846000,6.05157434504223,6.09877851310029,5.98076809295516,6.09877851310029,896107.308743996,0.0,1.0
2024-12-04,6.22,6.42,6.17,6.42,307375,5.87219850642164,6.06101517865384,5.82499433836358,6.06101517865384,325580.359367831,0.0,1.0
2024-12-05,6.24,6.33,6.18,6.2,461108,5.89108017364486,5.97604767614935,5.8344351719752,5.85331683919842,488418.733948376,0.0,1.0
2024-12-06,6.17,6.27,6.0199,6.24,560156,5.82499433836358,5.91940267447969,5.68328742585331,5.89108017364486,593333.198152248,0.0,1.0
2024-12-09,6.13,6.295,6.125,6.27,506909,5.78723100391714,5.94300475850871,5.78251058711134,5.91940267447969,536932.45835474,0.0,1.0
2024-12-10,6.05,6.1746,6.045,6.14,331944,5.71170433502426,5.82933712182493,5.70698391821846,5.79667183752875,351604.544318814,0.0,1.0
2024-12-11,6.13,6.165,6.055,6.12,967705,5.78723100391714,5.82027392155778,5.71642475183007,5.77779017030553,1025020.71301195,0.0,1.0
2024-12-12,6.14,6.22,6.03,6.1,552379,5.79667183752875,5.87219850642164,5.69282266780104,5.75890850308231,585095.578128486,0.0,1.0
2024-12-13,6.1,6.17,6.035,6.16,427497,5.75890850308231,5.82499433836358,5.69754308460685,5.81555350475197,452817.004924506,0.0,1.0
2024-12-16,6.03,6.2,6.015,6.2,476790,5.69282266780104,5.85331683919842,5.67866141738362,5.85331683919842,505029.555243557,0.0,1.0
2024-12-17,5.97,6.04,5.91,6.0,505940,5.63617766613138,5.70226350141265,5.57953266446172,5.66450016696621,535906.065940824,0.0,1.0
2024-12-18,5.65,6.03,5.635,6.01,493138,5.33407099055985,5.69282266780104,5.31990974014243,5.67394100057782,522345.822717962,0.0,1.0
2024-12-19,5.62,5.7711,5.62,5.77,463840,5.30574848972502,5.44839948559645,5.30574848972502,5.44736099389917,491312.54620309,0.0,1.0
2024-12-20,6.19,6.3,5.47,5.55,5235979,5.84387600558681,5.94772517531452,5.16413598555086,5.23966265444374,5546098.16823885,0.0,1.0
2024-12-23,5.9,5.98,5.76,5.98,1512339,5.57009183085011,5.64561849974299,5.43792016028756,5.64561849974299,1601912.56642859,0.0,1.0
2024-12-24,6.03,6.03,5.8867,5.98,256277,5.69282266780104,5.69282266780104,5.55753552214666,5.64561849974299,271455.901611093,0.0,1.0
2024-12-26,5.96,6.03,5.92,6.02,483065,5.62673683251977,5.69282266780104,5.58897349807333,5.68338183418943,511676.214064324,0.0,1.0
2024-12-27,5.98,6.04,5.91,5.96,300286,5.64561849974299,5.70226350141265,5.57953266446172,5.62673683251977,318071.488550236,0.0,1.0
2024-12-30,6.18,6.205,5.9909,6.01,357603,5.8344351719752,5.85803725600422,5.65590900837964,5.67394100057782,378783.28833189,0.0,1.0
2024-12-31,6.46,6.57,6.185,6.22,1005009,6.09877851310029,6.202627682828,5.839155588781,5.87219850642164,1064534.17287647,0.0,1.0
2025-01-02,6.65,6.66,6.475,6.55,506123,6.27815435172088,6.28759518533249,6.1129397635177,6.18374601560478,536099.904755836,0.0,1.0
2025-01-03,6.67,6.74,6.635,6.67,471295,6.2970360189441,6.36312185422537,6.26399310130347,6.2970360189441,499209.094650711,0.0,1.0
2025-01-06,6.68,6.8,6.65,6.72,508347,6.30647685255571,6.41976685589504,6.27815435172088,6.34424018700215,538455.628933905,0.0,1.0
2025-01-07,6.75,6.75,6.575,6.72,382076,6.37256268783698,6.37256268783698,6.2073480996338,6.34424018700215,404705.787347129,0.0,1.0
2025-01-08,6.81,6.84,6.6548,6.69,484660,6.42920768950665,6.45753019034148,6.28268595185445,6.31591768616732,513365.68351757,0.0,1.0
2025-01-10,6.89,7.0,6.825,6.91,679830,6.50473435839953,6.60858352812724,6.44336893992406,6.52361602562275,720095.309342116,0.0,1.0
2025-01-13,6.8,6.93,6.61,6.86,798361,6.41976685589504,6.54249769284597,6.24039101727444,6.4764118575647,845646.722359532,0.0,1.0
2025-01-14,6.85,6.935,6.69,6.75,686197,6.46697102395309,6.54721810965178,6.31591768616732,6.37256268783698,726839.417184637,0.0,1.0
2025-01-15,6.87,6.95,6.8,6.91,282121,6.48585269117631,6.56137936006919,6.41976685589504,6.52361602562275,298830.602896176,0.0,1.0
2025-01-16,6.87,6.905,6.75,6.81,348486,6.48585269117631,6.51889560881695,6.37256268783698,6.42920768950665,369126.302121702,0.0,1.0
2025-01-17,6.83,6.93,6.805,6.89,436564,6.44808935672987,6.54249769284597,6.42448727270084,6.50473435839953,462421.029709827,0.0,1.0
2025-01-21,6.75,6.83,6.69,6.83,449734,6.37256268783698,6.44808935672987,6.31591768616732,6.44808935672987,476371.069019707,0.0,1.0
2025-01-22,6.63,6.73,6.602,6.71,295434,6.25927268449766,6.35368102061376,6.23283835038515,6.33479935339054,312932.111881174,0.0,1.0
2025-01-23,6.6,6.675,6.54,6.675,821113,6.23095018366283,6.30175643574991,6.17430518199317,6.30175643574991,869746.28913086,0.0,1.0
2025-01-24,6.32,6.58,6.32,6.58,329045,5.96660684253774,6.21206851643961,5.96660684253774,6.21206851643961,348533.840905045,0.0,1.0
2025-01-27,6.24,6.39,6.2012,6.3,350542,5.89108017364486,6.03269267781901,5.85444973923181,5.94772517531452,371304.075912219,0.0,1.0
2025-01-28,6.23,6.2999,6.15,6.24,265015,5.88163934003325,5.9476307669784,5.80611267114036,5.89108017364486,280711.440220792,0.0,1.0
2025-01-29,6.26,6.29,6.152,6.17,200935,5.90996184086808,5.93828434170291,5.80800083786269,5.82499433836358,212836.078111672,0.0,1.0
2025-01-30,6.32,6.375,6.26,6.34,251569,5.96660684253774,6.0185314274016,5.90996184086808,5.98548850976096,266469.053845648,0.0,1.0
2025-01-31,6.19,6.3392,6.155,6.33,270356,5.84387600558681,5.98473324307203,5.81083308794617,5.97604767614935,286368.779625049,0.0,1.0
2025-02-03,6.08,6.195,6.06,6.16,263901,5.74002683585909,5.84859642239261,5.72114516863587,5.81555350475197,279531.459674763,0.0,1.0
2025-02-04,6.2,6.24,6.05,6.05,246689,5.85331683919842,5.89108017364486,5.71170433502426,5.71170433502426,261300.018778661,0.0,1.0
2025-02-05,6.2,6.23,6.16,6.22,202058,5.85331683919842,5.88163934003325,5.81555350475197,5.87219850642164,214025.591714177,0.0,1.0
2025-02-06,6.13,6.25,6.1,6.25,228059,5.78723100391714,5.90052100725647,5.75890850308231,5.90052100725647,241566.591873341,0.0,1.0
2025-02-07,6.05,6.15,6.04,6.13,274481,5.71170433502426,5.80611267114036,5.70226350141265,5.78723100391714,290738.097176549,0.0,1.0
2025-02-10,6.24,6.26,6.12,6.15,245764,5.89108017364486,5.90996184086808,5.77779017030553,5.80611267114036,260320.232418628,0.0,1.0
2025-02-11,6.33,6.4,6.2,6.27,182825,5.97604767614935,6.04213351143062,5.85331683919842,5.91940267447969,193653.450024966,0.0,1.0
2025-02-12,6.09,6.26,6.06,6.26,292163,5.7494676694707,5.90996184086808,5.72114516863587,5.90996184086808,309467.375466397,0.0,1.0
2025-02-13,6.15,6.165,6.08,6.13,263486,5.80611267114036,5.82027392155778,5.74002683585909,5.78723100391714,279091.879848369,0.0,1.0
2025-02-14,6.22,6.28,6.1715,6.21,165716,5.87219850642164,5.9288435080913,5.82641046340533,5.86275767281003,175531.10966409,0.0,1.0
2025-02-18,6.35,6.39,6.16,6.27,263959,5.99492934337257,6.03269267781901,5.81555350475197,5.91940267447969,279592.894927608,0.0,1.0
2025-02-19,6.39,6.49,6.34,6.35,338599,6.03269267781901,6.12710101393512,5.98548850976096,5.99492934337257,358653.709968567,0.0,1.0
2025-02-20,6.41,6.4399,6.3,6.37,257458,6.05157434504223,6.07980243754095,5.94772517531452,6.01381101059579,272706.850466444,0.0,1.0
2025-02-21,6.13,6.395,6.08,6.36,498295,5.78723100391714,6.03741309462482,5.74002683585909,6.00437017698418,527808.264078711,0.0,1.0
2025-02-24,6.13,6.19,6.08,6.17,414958,5.78723100391714,5.84387600558681,5.74002683585909,5.82499433836358,439535.338796443,0.0,1.0
2025-02-25,6.02,6.15,6.0,6.15,368163,5.68338183418943,5.80611267114036,5.66450016696621,5.80611267114036,389968.74126373,0.0,1.0
2025-02-26,5.97,6.0348,5.925,6.02,317581,5.63617766613138,5.69735426793461,5.59369391487913,5.68338183418943,336390.845411615,0.0,1.0
2025-02-27,5.95,6.0,5.93,6.0,267636,5.61729599890816,5.66450016696621,5.59841433168494,5.66450016696621,283487.678112302,0.0,1.0
2025-02-28,5.87,5.87,5.74,5.85,515071,5.64561849974299,5.64561849974299,5.52058776635856,5.62638300229923,535542.167813436,0.11,1.0
2025-03-03,5.63,5.94,5.56,5.92,526906,5.41479253041789,5.71294274079614,5.34746828936474,5.69370724335238,547847.542326993,0.0,1.0
2025-03-04,5.64,5.71,5.46,5.59,509465,5.42441027913977,5.49173452019293,5.25129080214595,5.37632153553038,529713.360925139,0.0,1.0
2025-03-05,5.61,5.62,5.4301,5.59,544897,5.39555703297413,5.40517478169601,5.22253373346753,5.37632153553038,566553.583127449,0.0,1.0
2025-03-06,5.29,5.6,5.27,5.56,1834738,5.08778907387401,5.38593928425226,5.06855357643025,5.34746828936474,1907658.48958627,0.0,1.0
2025-03-07,5.35,5.78,5.285,5.5,1239452,5.14549556620528,5.55905876124608,5.08298019951307,5.28976179703347,1288713.22784762,0.0,1.0
2025-03-10,5.44,5.535,5.29,5.4,536627,5.23205530470219,5.32342391756004,5.08778907387401,5.19358430981468,557954.897261195,0.0,1.0
2025-03-11,5.49,5.5967,5.46,5.48,449954,5.28014404831159,5.38276542717404,5.25129080214595,5.27052629958971,467837.134252029,0.0,1.0
2025-03-12,5.54,5.56,5.43,5.52,581088,5.32823279192098,5.34746828936474,5.22243755598031,5.30899729447722,604182.971299829,0.0,1.0
2025-03-13,5.54,5.63,5.52,5.53,384877,5.32823279192098,5.41479253041789,5.30899729447722,5.3186150431991,400173.690465066,0.0,1.0
2025-03-14,5.77,5.79,5.54,5.57,425785,5.5494410125242,5.56867650996796,5.32823279192098,5.35708603808662,442707.55278873,0.0,1.0
2025-03-17,5.94,5.975,5.8,5.8,510095,5.71294274079614,5.74660486132272,5.57829425868984,5.57829425868984,530368.399872629,0.0,1.0
2025-03-18,5.95,6.0,5.903,5.95,393813,5.72256048951802,5.77064923312742,5.67735707052519,5.72256048951802,409464.846075809,0.0,1.0
2025-03-19,6.09,6.12,5.9279,5.96,321612,5.85720897162433,5.88606221778997,5.70130526484267,5.7321782382399,334394.263460406,0.0,1.0
2025-03-20,6.1,6.135,6.02,6.03,265962,5.86682672034621,5.90048884087278,5.78988473057117,5.79950247929305,276532.489765483,0.0,1.0
2025-03-21,5.98,6.05,5.95,6.04,631875,5.75141373568366,5.81873797673681,5.72256048951802,5.80912022801493,656988.468166748,0.0,1.0
2025-03-24,6.08,6.08,5.99,6.0,312576,5.84759122290245,5.84759122290245,5.76103148440554,5.77064923312742,324999.133413554,0.0,1.0
2025-03-25,6.12,6.15,6.025,6.03,350162,5.88606221778997,5.9149154639556,5.79469360493211,5.79950247929305,364078.964969661,0.0,1.0
2025-03-26,6.2,6.25,6.15,6.19,419282,5.963004207565,6.01109295117439,5.9149154639556,5.95338645884312,435946.095208531,0.0,1.0
2025-03-27,6.23,6.23,6.16,6.21,263650,5.99185745373063,5.99185745373063,5.92453321267748,5.97262195628688,274128.600802632,0.0,1.0
2025-03-28,6.2,6.21,6.11,6.2,339939,5.963004207565,5.97262195628688,5.87644446906809,5.963004207565,353449.65836619,0.0,1.0
2025-03-31,6.08,6.185,6.06,6.13,382152,5.84759122290245,5.94857758448218,5.82835572545869,5.89567996651184,397340.387081082,0.0,1.0
2025-04-01,6.17,6.18,5.99,6.1,311006,5.93415096139936,5.94376871012124,5.76103148440554,5.86682672034621,323366.734766635,0.0,1.0
2025-04-02,6.15,6.16,6.04,6.08,380273,5.9149154639556,5.92453321267748,5.80912022801493,5.84759122290245,395386.707426586,0.0,1.0
2025-04-03,5.59,5.9,5.56,5.9,886704,5.37632153553038,5.67447174590863,5.34746828936474,5.67447174590863,921945.483960162,0.0,1.0
2025-04-04,4.9,5.4,4.88,5.4,917669,4.71269687372072,5.19358430981468,4.69346137627697,5.19358430981468,954141.168101463,0.0,1.0
2025-04-07,4.89,5.03,4.52,4.88,662459,4.70307912499884,4.83772760710515,4.34722242228932,4.69346137627697,688788.00970647,0.0,1.0
2025-04-08,4.74,5.06,4.64,5.06,3016104,4.55881289417066,4.86658085327079,4.46263540695187,4.86658085327079,3135977.12647533,0.0,1.0
2025-04-09,5.19,5.235,4.5724,4.6,1190863,4.99161158665522,5.03489145590367,4.39761942559197,4.42416441206435,1238193.08908638,0.0,1.0
2025-04-10,4.75,5.1,4.635,5.1,484318,4.56843064289254,4.9050518481583,4.45782653259093,4.9050518481583,503566.909476689,0.0,1.0
2025-04-11,4.89,4.9,4.58,4.76,647695,4.70307912499884,4.71269687372072,4.4049289146206,4.57804839161442,673437.223959267,0.0,1.0
2025-04-14,4.82,5.01,4.7,5.01,622511,4.63575488394569,4.81849210966139,4.52034189928314,4.81849210966139,647252.301969457,0.0,1.0
2025-04-15,4.82,4.91,4.79,4.79,359713,4.63575488394569,4.7223146224426,4.60690163778005,4.60690163778005,374009.563362477,0.0,1.0
2025-04-16,4.91,5.01,4.85,4.85,476445,4.7223146224426,4.81849210966139,4.66460813011133,4.66460813011133,495381.002121791,0.0,1.0
2025-04-17,5.0,5.04,4.915,4.95,529939,4.80887436093951,4.84734535582703,4.72712349680354,4.76078561733012,551001.086974193,0.0,1.0
2025-04-21,4.69,4.91,4.68,4.91,479348,4.51072415056126,4.7223146224426,4.50110640183938,4.7223146224426,498399.380002049,0.0,1.0
2025-04-22,4.78,4.83,4.64,4.77,471355,4.59728388905818,4.64537263266757,4.46263540695187,4.5876661403363,490088.703323818,0.0,1.0
2025-04-23,4.78,4.87,4.705,4.84,495277,4.59728388905818,4.68384362755509,4.52515077364408,4.65499038138945,514961.467929926,0.0,1.0
2025-04-24,4.88,4.88,4.7445,4.82,474789,4.69346137627697,4.69346137627697,4.56314088109551,4.63575488394569,493659.185459817,0.0,1.0
2025-04-25,4.94,4.94,4.785,4.83,420499,4.75116786860824,4.75116786860824,4.60209276341912,4.64537263266757,437211.464095983,0.0,1.0
2025-04-28,5.01,5.01,4.9,4.92,293539,4.81849210966139,4.81849210966139,4.71269687372072,4.73193237116448,305205.520011393,0.0,1.0
2025-04-29,4.94,4.94,4.83,4.9,287187,4.75116786860824,4.75116786860824,4.64537263266757,4.71269687372072,298601.063829719,0.0,1.0
2025-04-30,4.81,4.88,4.76,4.88,344614,4.62613713522381,4.69346137627697,4.57804839161442,4.69346137627697,358310.463254308,0.0,1.0
2025-05-01,4.93,4.95,4.805,4.81,317421,4.74155011988636,4.76078561733012,4.62132826086287,4.62613713522381,330036.694843058,0.0,1.0
2025-05-02,5.1,5.11,4.9,4.98,444856,4.9050518481583,4.91466959688018,4.71269687372072,4.78963886349576,462536.517499168,0.0,1.0
2025-05-05,4.91,5.0159,4.9,4.98,343473,4.7223146224426,4.8241665814073,4.71269687372072,4.78963886349576,357124.114938299,0.0,1.0
2025-05-06,4.93,4.99,4.88,4.95,272807,4.74155011988636,4.79925661221764,4.69346137627697,4.76078561733012,283649.539917177,0.0,1.0
2025-05-07,4.97,4.98,4.8993,4.94,211647,4.78002111477388,4.78963886349576,4.71202363131019,4.75116786860824,220058.774792621,0.0,1.0
2025-05-08,5.11,5.185,5.04,5.04,239592,4.91466959688018,4.98680271229428,4.84734535582703,4.84734535582703,249114.430963415,0.0,1.0
2025-05-09,5.18,5.235,5.05,5.15,333883,4.98199383793334,5.03489145590367,4.85696310454891,4.9531405917677,347152.9665154,0.0,1.0
2025-05-12,5.48,5.56,5.4,5.46,286300,5.27052629958971,5.34746828936474,5.19358430981468,5.25129080214595,297678.810581428,0.0,1.0
2025-05-13,5.7,5.74,5.5294,5.56,265505,5.48211677147105,5.52058776635856,5.31803797827579,5.34746828936474,276057.326592463,0.0,1.0
2025-05-14,5.66,5.75,5.635,5.67,378609,5.44364577658353,5.53020551508044,5.41960140477883,5.45326352530541,393656.572809724,0.0,1.0
2025-05-15,5.57,5.59,5.505,5.58,346854,5.35708603808662,5.37632153553038,5.29457067139441,5.3667037868085,360639.49062316,0.0,1.0
2025-05-16,5.65,5.68,5.5,5.6,398381,5.43402802786165,5.46288127402729,5.28976179703347,5.38593928425226,414214.398317289,0.0,1.0
2025-05-19,5.57,5.62,5.47,5.6,253590,5.35708603808662,5.40517478169601,5.26090855086783,5.38593928425226,263668.772530019,0.0,1.0
2025-05-20,5.59,5.62,5.51,5.56,289558,5.37632153553038,5.40517478169601,5.29937954575534,5.34746828936474,301066.297709875,0.0,1.0
2025-05-21,5.55,5.65,5.52,5.57,257970,5.33785054064286,5.43402802786165,5.30899729447722,5.35708603808662,268222.852831614,0.0,1.0
2025-05-22,5.5,5.54,5.41,5.49,269789,5.28976179703347,5.32823279192098,5.20320205853655,5.28014404831159,280511.591435392,0.0,1.0
2025-05-23,5.54,5.56,5.42,5.42,241782,5.32823279192098,5.34746828936474,5.21281980725843,5.21281980725843,251391.471114212,0.0,1.0
2025-05-27,5.74,5.76,5.5234,5.59,343823,5.52058776635856,5.53982326380232,5.31226732904266,5.37632153553038,357488.025464682,0.0,1.0
2025-05-28,5.77,5.79,5.705,5.78,339639,5.5494410125242,5.56867650996796,5.48692564583199,5.55905876124608,353137.735057861,0.0,1.0
2025-05-29,5.83,5.88,5.784,5.81,691197,5.60714750485547,5.65523624846487,5.56290586073483,5.58791200741172,718668.183155611,0.0,1.0
2025-05-30,5.62,5.715,5.61,5.67,333963,5.51097001763668,5.60412698412698,5.50116402116402,5.56,340570.181654677,0.11,1.0
2025-06-02,5.71,5.77,5.615,5.77,493303,5.59922398589065,5.65805996472663,5.50606701940035,5.65805996472663,503062.591726619,0.0,1.0
2025-06-03,5.78,5.895,5.69,5.73,498970,5.66786596119929,5.78063492063492,5.57961199294533,5.61883597883598,508841.708633094,0.0,1.0
2025-06-04,5.75,5.88,5.695,5.82,501394,5.6384479717813,5.76592592592593,5.58451499118166,5.70708994708995,511313.665467626,0.0,1.0
2025-06-05,5.82,5.855,5.705,5.83,544039,5.70708994708995,5.74141093474427,5.59432098765432,5.71689594356261,554802.361510791,0.0,1.0
2025-06-06,5.85,5.965,5.83,5.88,455523,5.73650793650794,5.84927689594356,5.71689594356261,5.76592592592593,464535.145683453,0.0,1.0
2025-06-09,5.82,5.945,5.81,5.87,712905,5.70708994708995,5.82966490299824,5.69728395061728,5.75611992945326,727009.23561151,0.0,1.0
2025-06-10,5.91,6.015,5.89,5.9,400120,5.79534391534392,5.89830687830688,5.77573192239859,5.78553791887125,408036.043165467,0.0,1.0
2025-06-11,6.1,6.155,5.9407,5.97,611454,5.98165784832451,6.03559082892416,5.82544832451499,5.85417989417989,623551.111510792,0.0,1.0
2025-06-12,5.96,6.0299,5.75,5.94,590733,5.84437389770723,5.91291781305115,5.6384479717813,5.8247619047619,602420.163669065,0.0,1.0
2025-06-13,5.98,6.15,5.905,6.13,657123,5.86398589065256,6.03068783068783,5.79044091710758,6.0110758377425,670123.634892086,0.0,1.0
2025-06-16,6.0,6.12,5.9,5.94,775003,5.88359788359788,6.00126984126984,5.78553791887125,5.8247619047619,790335.793165468,0.0,1.0
2025-06-17,6.04,6.155,6.0,6.04,605123,5.92282186948854,6.03559082892416,5.88359788359788,5.92282186948854,617094.857913669,0.0,1.0
2025-06-18,6.01,6.22,5.99,6.09,601912,5.89340388007055,6.09932980599647,5.87379188712522,5.97185185185185,613820.330935251,0.0,1.0
2025-06-20,6.41,6.42,6.06,6.06,1349599,6.28564373897707,6.29544973544973,5.94243386243386,5.94243386243386,1376299.69964029,0.0,1.0
2025-06-23,6.39,6.54,6.38,6.48,1391632,6.26603174603174,6.41312169312169,6.25622574955908,6.35428571428571,1419164.28776979,0.0,1.0
2025-06-24,6.35,6.44,6.29,6.29,1161431,6.22680776014109,6.31506172839506,6.16797178130511,6.16797178130511,1184408.95143885,0.0,1.0
2025-06-25,6.49,6.72,6.38,6.38,2352019,6.36409171075838,6.58962962962963,6.25622574955908,6.25622574955908,2398551.75,0.0,1.0
2025-06-26,6.66,6.695,6.55,6.55,1966109,6.53079365079365,6.56511463844797,6.42292768959436,6.42292768959436,2005006.83992806,0.0,1.0
2025-06-27,6.52,6.66,6.51,6.66,2286226,6.39350970017637,6.53079365079365,6.3837037037037,6.53079365079365,2331457.08992806,0.0,1.0
2025-06-30,6.37,6.59,6.285,6.5,1279119,6.24641975308642,6.46215167548501,6.16306878306878,6.37389770723104,1304425.31115108,0.0,1.0
2025-07-01,6.34,6.465,6.23,6.38,1131087,6.21700176366843,6.33957671957672,6.10913580246914,6.25622574955908,1153464.6205036,0.0,1.0
2025-07-02,6.28,6.4,6.225,6.4,630788,6.15816578483245,6.27583774250441,6.1042328042328,6.27583774250441,643267.618705036,0.0,1.0
2025-07-03,6.27,6.315,6.22,6.28,308152,6.14835978835979,6.19248677248677,6.09932980599647,6.15816578483245,314248.532374101,0.0,1.0
2025-07-07,6.05,6.26,6.01,6.21,518436,5.9326278659612,6.13855379188712,5.89340388007055,6.08952380952381,528692.827338129,0.0,1.0
2025-07-08,6.09,6.205,6.0,6.02,648312,5.97185185185185,6.08462081128748,5.88359788359788,5.90320987654321,661138.316546763,0.0,1.0
2025-07-09,5.88,6.1,5.875,6.09,840604,5.76592592592593,5.98165784832451,5.76102292768959,5.97185185185185,857234.654676258,0.0,1.0
2025-07-10,5.81,5.92,5.755,5.88,725143,5.69728395061728,5.80514991181658,5.64335097001764,5.76592592592593,739489.354316547,0.0,1.0
2025-07-11,5.78,5.93,5.76,5.78,405610,5.66786596119929,5.81495590828924,5.64825396825397,5.66786596119929,413634.658273382,0.0,1.0
2025-07-14,5.63,5.7699,5.615,5.74,431112,5.52077601410935,5.6579619047619,5.50606701940035,5.62864197530864,439641.194244604,0.0,1.0
2025-07-15,5.4,5.66,5.38,5.66,561902,5.2952380952381,5.55019400352734,5.27562610229277,5.55019400352734,573018.76618705,0.0,1.0
2025-07-16,5.26,5.4599,5.24,5.42,626921,5.15795414462081,5.35397601410935,5.13834215167548,5.31485008818342,639324.113309353,0.0,1.0
2025-07-17,5.28,5.3209,5.23,5.24,456572,5.17756613756614,5.21767266313933,5.12853615520282,5.13834215167548,465604.899280575,0.0,1.0
2025-07-18,5.39,5.425,5.34,5.34,646153,5.28543209876543,5.31975308641975,5.23640211640212,5.23640211640212,658936.602517986,0.0,1.0
2025-07-21,5.19,5.44,5.18,5.43,656487,5.08931216931217,5.33446208112875,5.07950617283951,5.32465608465608,669475.052158273,0.0,1.0
2025-07-22,5.25,5.31,5.18,5.19,519729,5.14814814814815,5.20698412698413,5.07950617283951,5.08931216931217,530011.408273381,0.0,1.0
2025-07-23,5.29,5.31,5.19,5.21,471699,5.1873721340388,5.20698412698413,5.08931216931217,5.1089241622575,481031.174460432,0.0,1.0
2025-07-24,5.35,5.3893,5.245,5.25,631419,5.24620811287478,5.28474567901235,5.14324514991182,5.14814814814815,643911.102517986,0.0,1.0
2025-07-25,5.33,5.365,5.285,5.34,486592,5.22659611992945,5.26091710758377,5.18246913580247,5.23640211640212,496218.820143885,0.0,1.0
2025-07-28,5.33,5.425,5.33,5.37,536399,5.22659611992945,5.31975308641975,5.22659611992945,5.26582010582011,547011.210431655,0.0,1.0
2025-07-29,5.4,5.41,5.31,5.37,517463,5.2952380952381,5.30504409171076,5.20698412698413,5.26582010582011,527700.577338129,0.0,1.0
2025-07-30,5.26,5.4367,5.25,5.38,534213,5.15795414462081,5.33122610229277,5.14814814814815,5.27562610229277,544781.962230216,0.0,1.0
2025-07-31,5.19,5.33,5.145,5.22,694100,5.08931216931217,5.22659611992945,5.04518518518518,5.11873015873016,707832.194244604,0.0,1.0
2025-08-01,4.88,5.19,4.87,5.19,743998,4.78532627865961,5.08931216931217,4.77552028218695,5.08931216931217,758717.384892087,0.0,1.0
2025-08-04,4.79,4.95,4.77,4.9,647464,4.69707231040564,4.85396825396825,4.67746031746032,4.80493827160494,660273.539568346,0.0,1.0
2025-08-05,4.83,4.875,4.76,4.8,509735,4.7362962962963,4.78042328042328,4.66765432098765,4.70687830687831,519819.685251798,0.0,1.0
2025-08-06,4.89,4.995,4.86,4.86,458687,4.79513227513227,4.89809523809524,4.76571428571429,4.76571428571429,467761.742805756,0.0,1.0
2025-08-07,4.88,5.05,4.83,4.91,593096,4.78532627865961,4.95202821869488,4.7362962962963,4.8147442680776,604829.913669065,0.0,1.0
2025-08-08,5.23,5.285,4.77,4.85,718989,5.12853615520282,5.18246913580247,4.67746031746032,4.75590828924162,733213.602517986,0.0,1.0
2025-08-11,5.25,5.375,5.21,5.26,732132,5.14814814814815,5.27072310405644,5.1089241622575,5.15795414462081,746616.62589928,0.0,1.0
2025-08-12,5.38,5.425,5.22,5.27,718445,5.27562610229277,5.31975308641975,5.11873015873016,5.16776014109347,732658.839928058,0.0,1.0
2025-08-13,5.43,5.53,5.37,5.44,705247,5.32465608465608,5.42271604938272,5.26582010582011,5.33446208112875,719199.728417267,0.0,1.0
2025-08-14,5.33,5.44,5.26,5.37,482601,5.22659611992945,5.33446208112875,5.15795414462081,5.26582010582011,492148.861510792,0.0,1.0
2025-08-15,5.26,5.34,5.2428,5.32,569287,5.15795414462081,5.23640211640212,5.14108783068783,5.21679012345679,580549.872302159,0.0,1.0
2025-08-18,5.31,5.35,5.17,5.22,765210,5.20698412698413,5.24620811287478,5.06970017636684,5.11873015873016,780349.046762589,0.0,1.0
2025-08-19,5.19,5.36,5.19,5.29,465122,5.08931216931217,5.25601410934744,5.08931216931217,5.1873721340388,474324.053956834,0.0,1.0
2025-08-20,5.33,5.38,5.21,5.22,795418,5.22659611992945,5.27562610229277,5.1089241622575,5.11873015873016,811154.68705036,0.0,1.0
2025-08-21,5.45,5.47,5.3,5.3,506086,5.34426807760141,5.36388007054674,5.19717813051146,5.19717813051146,516098.492805755,0.0,1.0
2025-08-22,5.73,5.765,5.47,5.47,749249,5.61883597883598,5.6531569664903,5.36388007054674,5.36388007054674,764072.271582734,0.0,1.0
2025-08-25,5.71,5.79,5.68,5.72,515613,5.59922398589065,5.67767195767196,5.56980599647266,5.60902998236331,525813.976618705,0.0,1.0
2025-08-26,5.67,5.72,5.6331,5.69,566737,5.56,5.60902998236331,5.52381587301587,5.57961199294533,577949.422661871,0.0,1.0
2025-08-27,5.51,5.7888,5.48,5.64,743863,5.40310405643739,5.67649523809524,5.3736860670194,5.53058201058201,758579.714028777,0.0,1.0
2025-08-28,5.66,5.7,5.49,5.54,795427,5.55019400352734,5.58941798941799,5.38349206349206,5.43252204585538,811163.865107913,0.0,1.0
2025-08-29,5.56,5.605,5.51,5.53,482269,5.56,5.605,5.51,5.53,482269,0.11,1.0
2025-09-02,5.64,5.665,5.51,5.51,723126,5.64,5.665,5.51,5.51,723126,0.0,1.0
2025-09-03,5.29,5.66,5.275,5.57,665344,5.29,5.66,5.275,5.57,665344,0.0,1.0
2025-09-04,5.42,5.43,5.25,5.3,528204,5.42,5.43,5.25,5.3,528204,0.0,1.0
2025-09-05,5.33,5.42,5.24,5.34,476957,5.33,5.42,5.24,5.34,476957,0.0,1.0
2025-09-08,5.25,5.3828,5.22,5.36,490380,5.25,5.3828,5.22,5.36,490380,0.0,1.0
2025-09-09,5.19,5.33,5.19,5.23,453769,5.19,5.33,5.19,5.23,453769,0.0,1.0
2025-09-10,5.39,5.41,5.21,5.21,447308,5.39,5.41,5.21,5.21,447308,0.0,1.0
2025-09-11,5.41,5.41,5.28,5.33,304553,5.41,5.41,5.28,5.33,304553,0.0,1.0
2025-09-12,5.37,5.47,5.37,5.43,342251,5.37,5.47,5.37,5.43,342251,0.0,1.0
2025-09-15,5.35,5.41,5.31,5.41,388394,5.35,5.41,5.31,5.41,388394,0.0,1.0
2025-09-16,5.56,5.58,5.36,5.36,399586,5.56,5.58,5.36,5.36,399586,0.0,1.0
2025-09-17,5.52,5.67,5.51,5.52,479004,5.52,5.67,5.51,5.52,479004,0.0,1.0
2025-09-18,5.6,5.63,5.515,5.56,366817,5.6,5.63,5.515,5.56,366817,0.0,1.0
2025-09-19,5.4,5.63,5.4,5.6,969764,5.4,5.63,5.4,5.6,969764,0.0,1.0
2025-09-22,5.44,5.47,5.32,5.38,409396,5.44,5.47,5.32,5.38,409396,0.0,1.0
2025-09-23,5.53,5.71,5.49,5.5,453906,5.53,5.71,5.49,5.5,453906,0.0,1.0
2025-09-24,5.58,5.66,5.56,5.58,434235,5.58,5.66,5.56,5.58,434235,0.0,1.0
2025-09-25,5.71,5.745,5.55,5.58,1283900,5.71,5.745,5.55,5.58,1283900,0.0,1.0
2025-09-26,5.77,5.91,5.7,5.72,496957,5.77,5.91,5.7,5.72,496957,0.0,1.0
2025-09-29,5.51,5.72,5.48,5.72,486110,5.51,5.72,5.48,5.72,486110,0.0,1.0
2025-09-30,5.41,5.5,5.335,5.49,591306,5.41,5.5,5.335,5.49,591306,0.0,1.0
2025-10-01,5.55,5.57,5.32,5.34,748540,5.55,5.57,5.32,5.34,748540,0.0,1.0
2025-10-02,5.36,5.555,5.345,5.52,362240,5.36,5.555,5.345,5.52,362240,0.0,1.0
2025-10-03,5.46,5.52,5.395,5.41,272270,5.46,5.52,5.395,5.41,272270,0.0,1.0
2025-10-06,5.56,5.6083,5.48,5.53,312362,5.56,5.6083,5.48,5.53,312362,0.0,1.0
2025-10-07,5.53,5.599,5.45,5.57,332404,5.53,5.599,5.45,5.57,332404,0.0,1.0
2025-10-08,5.56,5.57,5.435,5.57,338965,5.56,5.57,5.435,5.57,338965,0.0,1.0
2025-10-09,5.49,5.64,5.44,5.52,352433,5.49,5.64,5.44,5.52,352433,0.0,1.0
2025-10-10,5.16,5.42,5.16,5.41,542784,5.16,5.42,5.16,5.41,542784,0.0,1.0
2025-10-13,5.37,5.385,5.185,5.26,365333,5.37,5.385,5.185,5.26,365333,0.0,1.0
2025-10-14,5.28,5.355,5.24,5.24,480762,5.28,5.355,5.24,5.24,480762,0.0,1.0
2025-10-15,5.38,5.38,5.28,5.33,355080,5.38,5.38,5.28,5.33,355080,0.0,1.0
2025-10-16,5.26,5.4,5.22,5.38,388604,5.26,5.4,5.22,5.38,388604,0.0,1.0
2025-10-17,5.29,5.305,5.19,5.28,378570,5.29,5.305,5.19,5.28,378570,0.0,1.0
2025-10-20,5.28,5.37,5.215,5.31,393020,5.28,5.37,5.215,5.31,393020,0.0,1.0
2025-10-21,5.15,5.3,5.1335,5.29,435327,5.15,5.3,5.1335,5.29,435327,0.0,1.0
2025-10-22,5.27,5.29,5.15,5.19,391748,5.27,5.29,5.15,5.19,391748,0.0,1.0
2025-10-23,5.39,5.43,5.33,5.4,393668,5.39,5.43,5.33,5.4,393668,0.0,1.0
2025-10-24,5.28,5.4,5.25,5.4,299236,5.28,5.4,5.25,5.4,299236,0.0,1.0
2025-10-27,5.25,5.33,5.235,5.28,434304,5.25,5.33,5.235,5.28,434304,0.0,1.0
2025-10-28,5.17,5.26,5.16,5.23,412300,5.17,5.26,5.16,5.23,412300,0.0,1.0
2025-10-29,5.22,5.32,5.16,5.17,362387,5.22,5.32,5.16,5.17,362387,0.0,1.0
2025-10-30,5.2,5.28,5.19,5.21,315248,5.2,5.28,5.19,5.21,315248,0.0,1.0
2025-10-31,5.28,5.32,5.17,5.22,351918,5.28,5.32,5.17,5.22,351918,0.0,1.0
2025-11-03,5.31,5.31,5.175,5.26,392971,5.31,5.31,5.175,5.26,392971,0.0,1.0
2025-11-04,5.28,5.32,5.19,5.22,444770,5.28,5.32,5.19,5.22,444770,0.0,1.0
2025-11-05,5.28,5.365,5.275,5.3,322886,5.28,5.365,5.275,5.3,322886,0.0,1.0
2025-11-06,5.4,5.46,5.295,5.34,564189,5.4,5.46,5.295,5.34,564189,0.0,1.0
2025-11-07,5.15,5.17,4.85,5.12,729583,5.15,5.17,4.85,5.12,729583,0.0,1.0
2025-11-10,5.08,5.23,5.0,5.18,700979,5.08,5.23,5.0,5.18,700979,0.0,1.0
2025-11-11,5.24,5.2765,5.09,5.12,596888,5.24,5.2765,5.09,5.12,596888,0.0,1.0
2025-11-12,5.1,5.245,5.085,5.22,404648,5.1,5.245,5.085,5.22,404648,0.0,1.0
2025-11-13,5.2,5.21,5.072,5.15,680584,5.2,5.21,5.072,5.15,680584,0.0,1.0
2025-11-14,5.18,5.2,5.09,5.18,402453,5.18,5.2,5.09,5.18,402453,0.0,1.0
2025-11-17,5.12,5.29,5.08,5.21,547087,5.12,5.29,5.08,5.21,547087,0.0,1.0
2025-11-18,5.16,5.19,5.05,5.09,573083,5.16,5.19,5.05,5.09,573083,0.0,1.0
2025-11-19,4.98,5.105,4.94,5.06,678246,4.98,5.105,4.94,5.06,678246,0.0,1.0
2025-11-20,4.97,5.155,4.94,5.02,685812,4.97,5.155,4.94,5.02,685812,0.0,1.0
2025-11-21,5.12,5.155,4.9218,4.97,631944,5.12,5.155,4.9218,4.97,631944,0.0,1.0
2025-11-24,5.04,5.1699,4.985,5.12,768764,5.04,5.1699,4.985,5.12,768764,0.0,1.0
2025-11-25,5.1,5.155,4.96,4.97,554098,5.1,5.155,4.96,4.97,554098,0.0,1.0
2025-11-26,5.21,5.26,5.11,5.11,619326,5.21,5.26,5.11,5.11,619326,0.0,1.0