date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-04-20,7.788,14.99,7.59,13.26,830357,389.4,749.5,379.5,663.0,16607.14,0.0,1.0
2018-04-23,8.4,8.58,7.01,7.5,102740,420.0,429.0,350.5,375.0,2054.8,0.0,1.0
2018-04-24,8.45,8.64,7.28,8.12,87583,422.5,432.0,364.0,406.0,1751.66,0.0,1.0
2018-04-25,10.61,10.71,7.82,8.51,165796,530.5,535.5,391.0,425.5,3315.92,0.0,1.0
2018-04-26,9.73,12.83,8.56,11.46,739216,486.5,641.5,428.0,573.0,14784.32,0.0,1.0
2018-04-27,10.47,10.74,9.7,10.36,82207,523.5,537.0,485.0,518.0,1644.14,0.0,1.0
2018-04-30,9.6,11.05,9.12,10.56,121101,480.0,552.5,456.0,528.0,2422.02,0.0,1.0
2018-05-01,8.55,9.98,8.32,9.71,114707,427.5,499.0,416.0,485.5,2294.14,0.0,1.0
2018-05-02,9.2,9.99,8.25,8.25,189415,460.0,499.5,412.5,412.5,3788.3,0.0,1.0
2018-05-03,9.23,9.95,9.0,9.23,48716,461.5,497.5,450.0,461.5,974.32,0.0,1.0
2018-05-04,8.96,10.14,8.55,9.23,101645,448.0,507.0,427.5,461.5,2032.9,0.0,1.0
2018-05-07,9.87,11.707,8.95,9.08,260824,493.5,585.35,447.5,454.0,5216.48,0.0,1.0
2018-05-08,9.48,10.49,9.18,9.87,122345,474.0,524.5,459.0,493.5,2446.9,0.0,1.0
2018-05-09,10.4,10.46,8.9,9.54,235259,520.0,523.0,445.0,477.0,4705.18,0.0,1.0
2018-05-10,11.05,12.109,10.213,10.213,196483,552.5,605.45,510.65,510.65,3929.66,0.0,1.0
2018-05-11,10.3,11.03,9.955,10.51,79260,515.0,551.5,497.75,525.5,1585.2,0.0,1.0
2018-05-14,9.55,10.67,9.4,10.31,76022,477.5,533.5,470.0,515.5,1520.44,0.0,1.0
2018-05-15,9.93,10.67,9.56,9.56,89004,496.5,533.5,478.0,478.0,1780.08,0.0,1.0
2018-05-16,9.59,10.28,9.16,10.0,146214,479.5,514.0,458.0,500.0,2924.28,0.0,1.0
2018-05-17,8.78,9.5,8.78,9.45,152358,439.0,475.0,439.0,472.5,3047.16,0.0,1.0
2018-05-18,8.62,8.88,8.55,8.88,64007,431.0,444.0,427.5,444.0,1280.14,0.0,1.0
2018-05-21,9.11,9.23,8.48,8.57,46017,455.5,461.5,424.0,428.5,920.34,0.0,1.0
2018-05-22,8.8,9.04,8.61,9.04,70541,440.0,452.0,430.5,452.0,1410.82,0.0,1.0
2018-05-23,9.22,9.25,8.69,8.73,69967,461.0,462.5,434.5,436.5,1399.34,0.0,1.0
2018-05-24,9.85,10.49,9.07,9.28,129754,492.5,524.5,453.5,464.0,2595.08,0.0,1.0
2018-05-25,9.97,10.27,9.241,9.92,107988,498.5,513.5,462.05,496.0,2159.76,0.0,1.0
2018-05-29,10.04,10.6,9.66,9.9,81712,502.0,530.0,483.0,495.0,1634.24,0.0,1.0
2018-05-30,10.07,10.35,9.82,10.11,31318,503.5,517.5,491.0,505.5,626.36,0.0,1.0
2018-05-31,9.84,10.16,9.815,9.89,32908,492.0,508.0,490.75,494.5,658.16,0.0,1.0
2018-06-01,10.13,10.3,9.82,9.84,53342,506.5,515.0,491.0,492.0,1066.84,0.0,1.0
2018-06-04,10.0,11.469,9.56,10.31,93319,500.0,573.45,478.0,515.5,1866.38,0.0,1.0
2018-06-05,9.81,10.11,9.59,10.0,48162,490.5,505.5,479.5,500.0,963.24,0.0,1.0
2018-06-06,10.07,10.94,9.66,9.66,38099,503.5,547.0,483.0,483.0,761.98,0.0,1.0
2018-06-07,9.95,10.53,9.81,9.955,59010,497.5,526.5,490.5,497.75,1180.2,0.0,1.0
2018-06-08,10.28,10.28,9.71,9.97,79228,514.0,514.0,485.5,498.5,1584.56,0.0,1.0
2018-06-11,10.26,10.94,9.851,9.91,85112,513.0,547.0,492.55,495.5,1702.24,0.0,1.0
2018-06-12,13.39,13.39,10.27,10.34,190970,669.5,669.5,513.5,517.0,3819.4,0.0,1.0
2018-06-13,16.22,16.25,13.3,13.37,219864,811.0,812.5,665.0,668.5,4397.28,0.0,1.0
2018-06-14,27.8,31.28,16.33,16.33,808354,1390.0,1564.0,816.5,816.5,16167.08,0.0,1.0
2018-06-15,29.41,37.63,26.33,27.61,369226,1470.5,1881.5,1316.5,1380.5,7384.52,0.0,1.0
2018-06-18,28.14,29.4,24.38,29.26,105609,1407.0,1470.0,1219.0,1463.0,2112.18,0.0,1.0
2018-06-19,25.5,32.0,24.661,27.88,117285,1275.0,1600.0,1233.05,1394.0,2345.7,0.0,1.0
2018-06-20,25.78,28.17,23.89,25.29,53255,1289.0,1408.5,1194.5,1264.5,1065.1,0.0,1.0
2018-06-21,28.5,30.99,24.59,26.08,143663,1425.0,1549.5,1229.5,1304.0,2873.26,0.0,1.0
2018-06-22,27.16,30.44,26.73,28.07,90491,1358.0,1522.0,1336.5,1403.5,1809.82,0.0,1.0
2018-06-25,25.85,28.05,25.7,27.06,40256,1292.5,1402.5,1285.0,1353.0,805.12,0.0,1.0
2018-06-26,24.01,26.04,21.13,26.04,77480,1200.5,1302.0,1056.5,1302.0,1549.6,0.0,1.0
2018-06-27,24.5,25.95,23.42,23.42,20917,1225.0,1297.5,1171.0,1171.0,418.34,0.0,1.0
2018-06-28,24.25,25.5,23.501,24.33,85964,1212.5,1275.0,1175.05,1216.5,1719.28,0.0,1.0
2018-06-29,23.68,25.59,23.6,25.1,29331,1184.0,1279.5,1180.0,1255.0,586.62,0.0,1.0
2018-07-02,19.4,23.81,19.13,23.81,67662,970.0,1190.5,956.5,1190.5,1353.24,0.0,1.0
2018-07-03,20.72,20.97,19.535,19.66,62073,1036.0,1048.5,976.75,983.0,1241.46,0.0,1.0
2018-07-05,21.84,22.4397,20.47,20.87,54640,1092.0,1121.985,1023.5,1043.5,1092.8,0.0,1.0
2018-07-06,22.66,23.2,19.32,21.69,92388,1133.0,1160.0,966.0,1084.5,1847.76,0.0,1.0
2018-07-09,21.245,23.79,20.762,22.62,70344,1062.25,1189.5,1038.1,1131.0,1406.88,0.0,1.0
2018-07-10,19.41,22.2,19.41,22.09,86641,970.5,1110.0,970.5,1104.5,1732.82,0.0,1.0
2018-07-11,17.69,20.81,17.38,19.05,147547,884.5,1040.5,869.0,952.5,2950.94,0.0,1.0
2018-07-12,16.97,19.64,16.51,17.55,86663,848.5,982.0,825.5,877.5,1733.26,0.0,1.0
2018-07-13,17.04,18.008,17.04,17.66,81521,852.0,900.4,852.0,883.0,1630.42,0.0,1.0
2018-07-16,16.63,17.7,16.63,17.7,30918,831.5,885.0,831.5,885.0,618.36,0.0,1.0
2018-07-17,17.26,17.75,17.11,17.35,29556,863.0,887.5,855.5,867.5,591.12,0.0,1.0
2018-07-18,17.15,18.239,17.01,17.28,26508,857.5,911.95,850.5,864.0,530.16,0.0,1.0
2018-07-19,13.84,17.55,13.465,17.36,38299,692.0,877.5,673.25,868.0,765.98,0.0,1.0
2018-07-20,12.58,13.81,12.34,13.81,26791,629.0,690.5,617.0,690.5,535.82,0.0,1.0
2018-07-23,12.61,12.916,12.6,12.65,3768,630.5,645.8,630.0,632.5,75.36,0.0,1.0
2018-07-24,13.501,14.961,12.71,12.71,15922,675.05,748.05,635.5,635.5,318.44,0.0,1.0
2018-07-25,13.99,13.99,13.51,13.57,2271,699.5,699.5,675.5,678.5,45.42,0.0,1.0
2018-07-26,13.22,14.05,13.2,13.78,15453,661.0,702.5,660.0,689.0,309.06,0.0,1.0
2018-07-27,15.69,17.0,13.07,13.07,39134,784.5,850.0,653.5,653.5,782.68,0.0,1.0
2018-07-30,15.48,16.3,14.7,16.3,12693,774.0,815.0,735.0,815.0,253.86,0.0,1.0
2018-07-31,14.29,16.73,14.28,16.73,5949,714.5,836.5,714.0,836.5,118.98,0.0,1.0
2018-08-01,15.29,15.495,14.233,14.233,7917,764.5,774.75,711.65,711.65,158.34,0.0,1.0
2018-08-02,14.88,15.3,14.545,15.3,14518,744.0,765.0,727.25,765.0,290.36,0.0,1.0
2018-08-03,15.81,16.19,14.74,14.76,15761,790.5,809.5,737.0,738.0,315.22,0.0,1.0
2018-08-06,15.6,16.55,15.55,15.93,13165,780.0,827.5,777.5,796.5,263.3,0.0,1.0
2018-08-07,15.86,16.368,15.703,15.8,5157,793.0,818.4,785.15,790.0,103.14,0.0,1.0
2018-08-08,15.43,16.862,15.3,16.862,20716,771.5,843.1,765.0,843.1,414.32,0.0,1.0
2018-08-09,14.32,15.9,14.32,15.9,49563,716.0,795.0,716.0,795.0,991.26,0.0,1.0
2018-08-10,14.25,14.3,13.95,14.25,11466,712.5,715.0,697.5,712.5,229.32,0.0,1.0
2018-08-13,15.0,15.08,13.38,14.5,30116,750.0,754.0,669.0,725.0,602.32,0.0,1.0
2018-08-14,15.975,16.0,14.45,15.0,18424,798.75,800.0,722.5,750.0,368.48,0.0,1.0
2018-08-15,14.55,15.8,14.452,15.8,39949,727.5,790.0,722.6,790.0,798.98,0.0,1.0
2018-08-16,14.24,14.7,12.71,13.247,111185,712.0,735.0,635.5,662.35,2223.7,0.0,1.0
2018-08-17,14.26,14.5,13.86,14.5,49871,713.0,725.0,693.0,725.0,997.42,0.0,1.0
2018-08-20,15.61,17.0,15.25,15.25,53750,780.5,850.0,762.5,762.5,1075,0.0,1.0
2018-08-21,18.81,19.53,15.33,16.12,111833,940.5,976.5,766.5,806.0,2236.66,0.0,1.0
2018-08-22,20.0,21.53,17.986,18.8,39378,1000.0,1076.5,899.3,940.0,787.56,0.0,1.0
2018-08-23,19.68,20.8,19.27,20.16,20922,984.0,1040.0,963.5,1008.0,418.44,0.0,1.0
2018-08-24,18.81,20.0,18.761,19.62,16755,940.5,1000.0,938.05,981.0,335.1,0.0,1.0
2018-08-27,24.01,24.55,17.08,18.78,45500,1200.5,1227.5,854.0,939.0,910,0.0,1.0
2018-08-28,27.26,29.44,22.96,23.85,43246,1363.0,1472.0,1148.0,1192.5,864.92,0.0,1.0
2018-08-29,26.85,27.02,22.95,27.0,37550,1342.5,1351.0,1147.5,1350.0,751,0.0,1.0
2018-08-30,27.5,28.19,25.63,25.63,26490,1375.0,1409.5,1281.5,1281.5,529.8,0.0,1.0
2018-08-31,26.0,27.08,24.5,27.08,31708,1300.0,1354.0,1225.0,1354.0,634.16,0.0,1.0
2018-09-04,26.72,27.89,23.76,24.56,68150,1336.0,1394.5,1188.0,1228.0,1363,0.0,1.0
2018-09-05,26.36,27.0,25.8,26.27,47836,1318.0,1350.0,1290.0,1313.5,956.72,0.0,1.0
2018-09-06,23.7,26.0,22.663,26.0,41120,1185.0,1300.0,1133.15,1300.0,822.4,0.0,1.0
2018-09-07,21.99,23.7,21.99,23.5,6019,1099.5,1185.0,1099.5,1175.0,120.38,0.0,1.0
2018-09-10,21.0,21.99,21.0,21.99,1619,1050.0,1099.5,1050.0,1099.5,32.38,0.0,1.0
2018-09-11,20.1,20.81,17.671,20.81,27097,1005.0,1040.5,883.55,1040.5,541.94,0.0,1.0
2018-09-12,20.4,21.5,17.37,18.358,153407,1020.0,1075.0,868.5,917.9,3068.14,0.0,1.0
2018-09-13,20.8,21.496,20.4,20.503,11254,1040.0,1074.8,1020.0,1025.15,225.08,0.0,1.0
2018-09-14,19.82,21.651,18.94,20.61,39026,991.0,1082.55,947.0,1030.5,780.52,0.0,1.0
2018-09-17,19.17,20.68,19.17,19.67,41948,958.5,1034.0,958.5,983.5,838.96,0.0,1.0
2018-09-18,20.5,20.975,17.595,19.35,25805,1025.0,1048.75,879.75,967.5,516.1,0.0,1.0
2018-09-19,21.9,22.0,20.0,20.46,17655,1095.0,1100.0,1000.0,1023.0,353.1,0.0,1.0
2018-09-20,29.18,29.5,20.42,21.22,22600,1459.0,1475.0,1021.0,1061.0,452,0.0,1.0
2018-09-21,25.77,31.2,25.01,30.08,49258,1288.5,1560.0,1250.5,1504.0,985.16,0.0,1.0
2018-09-24,22.77,24.62,21.85,24.5,4354,1138.5,1231.0,1092.5,1225.0,87.08,0.0,1.0
2018-09-25,24.46,25.93,24.0,24.93,8327,1223.0,1296.5,1200.0,1246.5,166.54,0.0,1.0
2018-09-26,29.469,32.53,25.21,25.44,37918,1473.45,1626.5,1260.5,1272.0,758.36,0.0,1.0
2018-09-27,29.06,29.846,27.43,28.43,5436,1453.0,1492.3,1371.5,1421.5,108.72,0.0,1.0
2018-09-28,39.0,39.0,27.32,28.69,14970,1950.0,1950.0,1366.0,1434.5,299.4,0.0,1.0
2018-10-01,34.89,52.001,33.5,34.6,70574,1744.5,2600.05,1675.0,1730.0,1411.48,0.0,1.0
2018-10-02,36.0,37.805,31.211,31.211,14316,1800.0,1890.25,1560.55,1560.55,286.32,0.0,1.0
2018-10-03,33.0,36.0,32.97,36.0,13685,1650.0,1800.0,1648.5,1800.0,273.7,0.0,1.0
2018-10-04,34.17,34.17,30.932,31.07,6589,1708.5,1708.5,1546.6,1553.5,131.78,0.0,1.0
2018-10-05,32.2,35.1,30.83,30.83,1735,1610.0,1755.0,1541.5,1541.5,34.7,0.0,1.0
2018-10-08,31.345,32.32,30.59,32.2,1737,1567.25,1616.0,1529.5,1610.0,34.74,0.0,1.0
2018-10-09,34.95,35.0,34.95,35.0,1043,1747.5,1750.0,1747.5,1750.0,20.86,0.0,1.0
2018-10-10,34.67,35.894,32.9,35.0,14585,1733.5,1794.7,1645.0,1750.0,291.7,0.0,1.0
2018-10-11,37.11,37.54,32.83,32.83,19920,1855.5,1877.0,1641.5,1641.5,398.4,0.0,1.0
2018-10-12,35.48,50.0,34.5,37.5,24295,1774.0,2500.0,1725.0,1875.0,485.9,0.0,1.0
2018-10-15,37.44,37.44,32.05,34.75,12907,1872.0,1872.0,1602.5,1737.5,258.14,0.0,1.0
2018-10-16,38.873,40.0,34.55,39.95,12110,1943.65,2000.0,1727.5,1997.5,242.2,0.0,1.0
2018-10-17,37.37,40.8,37.37,40.8,5767,1868.5,2040.0,1868.5,2040.0,115.34,0.0,1.0
2018-10-18,40.7,40.8,37.838,39.9,21315,2035.0,2040.0,1891.9,1995.0,426.3,0.0,1.0
2018-10-19,38.54,42.799,36.81,42.0,12136,1927.0,2139.95,1840.5,2100.0,242.72,0.0,1.0
2018-10-22,36.0,38.14,35.25,37.51,8008,1800.0,1907.0,1762.5,1875.5,160.16,0.0,1.0
2018-10-23,33.954,36.73,33.39,35.0,2569,1697.7,1836.5,1669.5,1750.0,51.38,0.0,1.0
2018-10-24,32.63,35.5,31.87,33.86,2357,1631.5,1775.0,1593.5,1693.0,47.14,0.0,1.0
2018-10-25,33.712,33.712,33.712,33.712,461,1685.6,1685.6,1685.6,1685.6,9.22,0.0,1.0
2018-10-26,34.2,34.2,31.521,32.466,974,1710.0,1710.0,1576.05,1623.3,19.48,0.0,1.0
2018-10-29,33.0,33.84,30.433,33.84,2691,1650.0,1692.0,1521.65,1692.0,53.82,0.0,1.0
2018-10-30,32.935,32.935,30.5,30.7,454,1646.75,1646.75,1525.0,1535.0,9.08,0.0,1.0
2018-10-31,30.716,32.0,30.28,32.0,2533,1535.8,1600.0,1514.0,1600.0,50.66,0.0,1.0
2018-11-01,31.06,31.95,30.3,31.0,2343,1553.0,1597.5,1515.0,1550.0,46.86,0.0,1.0
2018-11-02,33.0,33.0,30.663,32.94,1894,1650.0,1650.0,1533.15,1647.0,37.88,0.0,1.0
2018-11-05,31.23,31.23,31.23,31.23,622,1561.5,1561.5,1561.5,1561.5,12.44,0.0,1.0
2018-11-06,25.77,30.51,25.5,30.51,4121,1288.5,1525.5,1275.0,1525.5,82.42,0.0,1.0
2018-11-07,24.272,27.71,24.0,26.06,12214,1213.6,1385.5,1200.0,1303.0,244.28,0.0,1.0
2018-11-08,24.272,24.272,24.272,24.272,790,1213.6,1213.6,1213.6,1213.6,15.8,0.0,1.0
2018-11-09,20.722,22.43,20.01,22.43,4366,1036.1,1121.5,1000.5,1121.5,87.32,0.0,1.0
2018-11-12,21.0,21.415,18.0,18.0,5742,1050.0,1070.75,900.0,900.0,114.84,0.0,1.0
2018-11-13,21.15,22.81,19.85,19.85,4430,1057.5,1140.5,992.5,992.5,88.6,0.0,1.0
2018-11-14,24.62,25.49,20.81,20.81,15788,1231.0,1274.5,1040.5,1040.5,315.76,0.0,1.0
2018-11-15,35.98,35.99,24.81,24.81,8966,1799.0,1799.5,1240.5,1240.5,179.32,0.0,1.0
2018-11-16,38.0,39.99,26.15,39.103,13775,1900.0,1999.5,1307.5,1955.15,275.5,0.0,1.0
2018-11-19,42.4,42.5,34.526,37.593,8862,2120.0,2125.0,1726.3,1879.65,177.24,0.0,1.0
2018-11-20,41.95,42.38,38.925,42.38,7547,2097.5,2119.0,1946.25,2119.0,150.94,0.0,1.0
2018-11-21,41.2,42.5,34.05,42.5,11371,2060.0,2125.0,1702.5,2125.0,227.42,0.0,1.0
2018-11-23,41.82,42.7,40.9823,41.105,6991,2091.0,2135.0,2049.115,2055.25,139.82,0.0,1.0
2018-11-26,41.55,42.8,38.57,42.2,15288,2077.5,2140.0,1928.5,2110.0,305.76,0.0,1.0
2018-11-27,39.5,42.5,38.491,42.0,20493,1975.0,2125.0,1924.55,2100.0,409.86,0.0,1.0
2018-11-28,41.9,41.9,37.36,37.36,6860,2095.0,2095.0,1868.0,1868.0,137.2,0.0,1.0
2018-11-29,38.36,41.9,38.36,41.49,6361,1918.0,2095.0,1918.0,2074.5,127.22,0.0,1.0
2018-11-30,39.36,41.175,38.68,40.01,77395,1968.0,2058.75,1934.0,2000.5,1547.9,0.0,1.0
2018-12-03,37.3,39.3,36.0,39.3,5354,1865.0,1965.0,1800.0,1965.0,107.08,0.0,1.0
2018-12-04,38.25,42.98,37.3,37.3,35855,1912.5,2149.0,1865.0,1865.0,717.1,0.0,1.0
2018-12-06,36.25,37.99,36.25,37.99,1339,1812.5,1899.5,1812.5,1899.5,26.78,0.0,1.0
2018-12-07,32.78,39.0,32.47,35.71,3324,1639.0,1950.0,1623.5,1785.5,66.48,0.0,1.0
2018-12-10,32.78,32.78,32.78,32.78,376,1639.0,1639.0,1639.0,1639.0,7.52,0.0,1.0
2018-12-11,37.5,37.5,32.5,32.5,1652,1875.0,1875.0,1625.0,1625.0,33.04,0.0,1.0
2018-12-12,35.0,37.49,35.0,37.49,3605,1750.0,1874.5,1750.0,1874.5,72.1,0.0,1.0
2018-12-13,33.18,33.25,33.18,33.25,716,1659.0,1662.5,1659.0,1662.5,14.32,0.0,1.0
2018-12-14,32.276,32.276,30.3,31.6,2182,1613.8,1613.8,1515.0,1580.0,43.64,0.0,1.0
2018-12-17,32.2759,32.2759,32.2759,32.2759,273,1613.795,1613.795,1613.795,1613.795,5.46,0.0,1.0
2018-12-18,27.31,29.08,27.31,28.02,5010,1365.5,1454.0,1365.5,1401.0,100.2,0.0,1.0
2018-12-19,32.26,32.26,32.26,32.26,270,1613.0,1613.0,1613.0,1613.0,5.4,0.0,1.0
2018-12-20,28.06,28.65,28.01,28.5,1857,1403.0,1432.5,1400.5,1425.0,37.14,0.0,1.0
2018-12-21,28.36,29.03,27.01,28.09,5498,1418.0,1451.5,1350.5,1404.5,109.96,0.0,1.0
2018-12-24,30.7,34.0,26.78,26.78,1839,1535.0,1700.0,1339.0,1339.0,36.78,0.0,1.0
2018-12-26,26.585,28.25,26.585,28.25,372,1329.25,1412.5,1329.25,1412.5,7.44,0.0,1.0
2018-12-27,28.4,28.78,28.29,28.78,1320,1420.0,1439.0,1414.5,1439.0,26.4,0.0,1.0
2018-12-28,28.05,33.81,28.05,33.81,997,1402.5,1690.5,1402.5,1690.5,19.94,0.0,1.0
2018-12-31,26.75,31.0,26.75,28.65,3739,1337.5,1550.0,1337.5,1432.5,74.78,0.0,1.0
2019-01-02,30.7517,30.7517,30.7517,30.7517,389,1537.585,1537.585,1537.585,1537.585,7.78,0.0,1.0
2019-01-03,27.32,27.32,27.3,27.3,410,1366.0,1366.0,1365.0,1365.0,8.2,0.0,1.0
2019-01-04,27.32,27.32,27.32,27.32,9,1366.0,1366.0,1366.0,1366.0,0.18,0.0,1.0
2019-01-07,28.9,28.9,28.9,28.9,361,1445.0,1445.0,1445.0,1445.0,7.22,0.0,1.0
2019-01-08,28.9,28.9,28.9,28.9,23,1445.0,1445.0,1445.0,1445.0,0.46,0.0,1.0
2019-01-09,28.9,28.9,28.9,28.9,9,1445.0,1445.0,1445.0,1445.0,0.18,0.0,1.0
2019-01-10,28.0,28.15,27.69,27.69,858,1400.0,1407.5,1384.5,1384.5,17.16,0.0,1.0
2019-01-11,28.0,28.0,28.0,28.0,19,1400.0,1400.0,1400.0,1400.0,0.38,0.0,1.0
2019-01-14,28.0,28.0,28.0,28.0,110,1400.0,1400.0,1400.0,1400.0,2.2,0.0,1.0
2019-01-15,31.0,31.0,29.06,29.15,2248,1550.0,1550.0,1453.0,1457.5,44.96,0.0,1.0
2019-01-16,31.0,31.0,31.0,31.0,121,1550.0,1550.0,1550.0,1550.0,2.42,0.0,1.0
2019-01-17,31.0,31.0,31.0,31.0,76,1550.0,1550.0,1550.0,1550.0,1.52,0.0,1.0
2019-01-18,26.322,28.35,26.322,28.35,650,1316.1,1417.5,1316.1,1417.5,13,0.0,1.0
2019-01-22,28.0,28.0,26.44,26.44,2260,1400.0,1400.0,1322.0,1322.0,45.2,0.0,1.0
2019-01-23,27.95,27.95,27.27,27.786,1578,1397.5,1397.5,1363.5,1389.3,31.56,0.0,1.0
2019-01-24,28.15,30.102,27.63,28.1,2949,1407.5,1505.1,1381.5,1405.0,58.98,0.0,1.0
2019-01-25,24.0,28.75,22.5,28.75,4606,1200.0,1437.5,1125.0,1437.5,92.12,0.0,1.0
2019-01-28,26.9,27.83,25.65,25.65,2966,1345.0,1391.5,1282.5,1282.5,59.32,0.0,1.0
2019-01-29,25.61,26.0,25.61,26.0,515,1280.5,1300.0,1280.5,1300.0,10.3,0.0,1.0
2019-01-30,27.706,27.706,26.45,26.451,970,1385.3,1385.3,1322.5,1322.55,19.4,0.0,1.0
2019-01-31,27.706,27.706,27.706,27.706,229,1385.3,1385.3,1385.3,1385.3,4.58,0.0,1.0
2019-02-01,26.02,27.66,26.02,27.66,940,1301.0,1383.0,1301.0,1383.0,18.8,0.0,1.0
2019-02-04,26.02,26.02,26.02,26.02,0,1301.0,1301.0,1301.0,1301.0,0,0.0,1.0
2019-02-05,26.75,27.0,26.75,26.75,2332,1337.5,1350.0,1337.5,1337.5,46.64,0.0,1.0
2019-02-06,26.97,26.973,26.96,26.97,1774,1348.5,1348.65,1348.0,1348.5,35.48,0.0,1.0
2019-02-07,26.97,26.97,26.97,26.97,222,1348.5,1348.5,1348.5,1348.5,4.44,0.0,1.0
2019-02-08,26.97,26.97,26.97,26.97,558,1348.5,1348.5,1348.5,1348.5,11.16,0.0,1.0
2019-02-11,28.0,28.0,28.0,28.0,1391,1400.0,1400.0,1400.0,1400.0,27.82,0.0,1.0
2019-02-12,31.05,35.9,28.0,28.0,2774,1552.5,1795.0,1400.0,1400.0,55.48,0.0,1.0
2019-02-13,30.28,32.37,28.84,32.37,1237,1514.0,1618.5,1442.0,1618.5,24.74,0.0,1.0
2019-02-14,30.28,30.28,30.28,30.28,51,1514.0,1514.0,1514.0,1514.0,1.02,0.0,1.0
2019-02-15,29.9,30.64,29.85,30.64,1705,1495.0,1532.0,1492.5,1532.0,34.1,0.0,1.0
2019-02-19,28.46,31.0,28.46,31.0,1828,1423.0,1550.0,1423.0,1550.0,36.56,0.0,1.0
2019-02-20,28.75,28.75,28.75,28.75,837,1437.5,1437.5,1437.5,1437.5,16.74,0.0,1.0
2019-02-21,28.99,28.99,28.99,28.99,563,1449.5,1449.5,1449.5,1449.5,11.26,0.0,1.0
2019-02-22,28.99,28.99,28.99,28.99,361,1449.5,1449.5,1449.5,1449.5,7.22,0.0,1.0
2019-02-25,26.2,26.2,26.2,26.2,378,1310.0,1310.0,1310.0,1310.0,7.56,0.0,1.0
2019-02-26,26.35,26.35,26.35,26.35,404,1317.5,1317.5,1317.5,1317.5,8.08,0.0,1.0
2019-02-27,29.0,29.0,27.0,27.0,2297,1450.0,1450.0,1350.0,1350.0,45.94,0.0,1.0
2019-02-28,28.21,28.21,27.664,27.869,3245,1410.5,1410.5,1383.2,1393.45,64.9,0.0,1.0
2019-03-01,27.37,28.2,27.37,28.2,1065,1368.5,1410.0,1368.5,1410.0,21.3,0.0,1.0
2019-03-04,26.5,28.69,26.5,28.69,1084,1325.0,1434.5,1325.0,1434.5,21.68,0.0,1.0
2019-03-05,26.083,26.083,26.075,26.075,621,1304.15,1304.15,1303.75,1303.75,12.42,0.0,1.0
2019-03-06,26.46,30.78,26.43,29.0,3354,1323.0,1539.0,1321.5,1450.0,67.08,0.0,1.0
2019-03-07,26.98,26.98,26.98,26.98,375,1349.0,1349.0,1349.0,1349.0,7.5,0.0,1.0
2019-03-08,26.85,29.1,26.85,29.1,3684,1342.5,1455.0,1342.5,1455.0,73.68,0.0,1.0
2019-03-11,22.73,27.58,22.56,27.58,8559,1136.5,1379.0,1128.0,1379.0,171.18,0.0,1.0
2019-03-12,21.37,23.5,21.37,23.5,5160,1068.5,1175.0,1068.5,1175.0,103.2,0.0,1.0
2019-03-13,20.3,21.4,20.3,21.4,2702,1015.0,1070.0,1015.0,1070.0,54.04,0.0,1.0
2019-03-14,22.77,26.17,20.91,20.91,4115,1138.5,1308.5,1045.5,1045.5,82.3,0.0,1.0
2019-03-15,19.4,23.55,18.05,23.55,33050,970.0,1177.5,902.5,1177.5,661,0.0,1.0
2019-03-18,20.35,20.857,19.2,19.5,5556,1017.5,1042.85,960.0,975.0,111.12,0.0,1.0
2019-03-19,19.67,20.81,19.01,20.81,7765,983.5,1040.5,950.5,1040.5,155.3,0.0,1.0
2019-03-20,20.35,21.5,20.3,20.3,3839,1017.5,1075.0,1015.0,1015.0,76.78,0.0,1.0
2019-03-21,21.76,22.374,21.76,21.9,2312,1088.0,1118.7,1088.0,1095.0,46.24,0.0,1.0
2019-03-22,20.81,21.38,20.25,21.03,2231,1040.5,1069.0,1012.5,1051.5,44.62,0.0,1.0
2019-03-25,19.25,19.25,19.02,19.02,360,962.5,962.5,951.0,951.0,7.2,0.0,1.0
2019-03-26,19.65,19.65,19.31,19.31,551,982.5,982.5,965.5,965.5,11.02,0.0,1.0
2019-03-27,19.91,19.91,19.905,19.905,595,995.5,995.5,995.25,995.25,11.9,0.0,1.0
2019-03-28,19.3,20.55,19.3,20.55,590,965.0,1027.5,965.0,1027.5,11.8,0.0,1.0
2019-03-29,20.65,20.65,19.03,19.03,554,1032.5,1032.5,951.5,951.5,11.08,0.0,1.0
2019-04-01,20.65,20.65,20.65,20.65,163,1032.5,1032.5,1032.5,1032.5,3.26,0.0,1.0
2019-04-02,20.65,20.65,20.65,20.65,873,1032.5,1032.5,1032.5,1032.5,17.46,0.0,1.0
2019-04-03,20.94,20.94,20.101,20.12,664,1047.0,1047.0,1005.05,1006.0,13.28,0.0,1.0
2019-04-04,20.26,20.26,20.26,20.26,280,1013.0,1013.0,1013.0,1013.0,5.6,0.0,1.0
2019-04-05,20.26,20.26,20.26,20.26,0,1013.0,1013.0,1013.0,1013.0,0,0.0,1.0
2019-04-08,19.61,19.61,19.61,19.61,271,980.5,980.5,980.5,980.5,5.42,0.0,1.0
2019-04-09,20.06,20.7,20.0,20.1,807,1003.0,1035.0,1000.0,1005.0,16.14,0.0,1.0
2019-04-10,19.95,20.286,19.907,20.28,3039,997.5,1014.3,995.35,1014.0,60.78,0.0,1.0
2019-04-11,20.48,20.48,20.48,20.48,292,1024.0,1024.0,1024.0,1024.0,5.84,0.0,1.0
2019-04-12,20.48,20.48,20.48,20.48,41,1024.0,1024.0,1024.0,1024.0,0.82,0.0,1.0
2019-04-15,19.58,20.502,19.55,20.199,4204,979.0,1025.1,977.5,1009.95,84.08,0.0,1.0
2019-04-16,19.23,19.84,19.23,19.7,1098,961.5,992.0,961.5,985.0,21.96,0.0,1.0
2019-04-17,19.685,19.7,19.685,19.7,451,984.25,985.0,984.25,985.0,9.02,0.0,1.0
2019-04-18,19.03,19.5,19.0,19.5,952,951.5,975.0,950.0,975.0,19.04,0.0,1.0
2019-04-22,19.1,19.5,19.1,19.35,1640,955.0,975.0,955.0,967.5,32.8,0.0,1.0
2019-04-23,18.86,19.45,18.85,18.85,2815,943.0,972.5,942.5,942.5,56.3,0.0,1.0
2019-04-24,18.86,18.86,18.86,18.86,145,943.0,943.0,943.0,943.0,2.9,0.0,1.0
2019-04-25,19.3,19.3,19.3,19.3,364,965.0,965.0,965.0,965.0,7.28,0.0,1.0
2019-04-26,19.3,19.3,19.3,19.3,13,965.0,965.0,965.0,965.0,0.26,0.0,1.0
2019-04-29,18.036,19.553,18.036,19.553,4458,901.8,977.65,901.8,977.65,89.16,0.0,1.0
2019-04-30,17.94,17.94,17.94,17.94,321,897.0,897.0,897.0,897.0,6.42,0.0,1.0
2019-05-01,16.94,17.94,15.55,17.94,5000,847.0,897.0,777.5,897.0,100,0.0,1.0
2019-05-02,16.89,16.94,16.89,16.94,1410,844.5,847.0,844.5,847.0,28.2,0.0,1.0
2019-05-03,17.04,17.124,16.62,17.124,1718,852.0,856.2,831.0,856.2,34.36,0.0,1.0
2019-05-06,17.04,17.04,16.585,16.585,894,852.0,852.0,829.25,829.25,17.88,0.0,1.0
2019-05-07,17.05,17.17,16.33,16.8,5842,852.5,858.5,816.5,840.0,116.84,0.0,1.0
2019-05-08,16.75,16.75,16.4,16.75,1742,837.5,837.5,820.0,837.5,34.84,0.0,1.0
2019-05-09,16.45,16.601,16.4,16.601,5257,822.5,830.05,820.0,830.05,105.14,0.0,1.0
2019-05-10,16.3,16.73,16.26,16.73,8633,815.0,836.5,813.0,836.5,172.66,0.0,1.0
2019-05-13,14.69,16.4,14.69,16.4,11683,734.5,820.0,734.5,820.0,233.66,0.0,1.0
2019-05-14,15.4,15.54,14.52,15.2,23391,770.0,777.0,726.0,760.0,467.82,0.0,1.0
2019-05-15,15.26,15.697,14.51,15.57,5101,763.0,784.85,725.5,778.5,102.02,0.0,1.0
2019-05-16,14.75,15.0,14.41,14.95,7841,737.5,750.0,720.5,747.5,156.82,0.0,1.0
2019-05-17,14.68,14.75,14.31,14.75,13573,734.0,737.5,715.5,737.5,271.46,0.0,1.0
2019-05-20,14.6,14.6,14.28,14.41,8685,730.0,730.0,714.0,720.5,173.7,0.0,1.0
2019-05-21,14.7,15.04,14.38,14.4,2299,735.0,752.0,719.0,720.0,45.98,0.0,1.0
2019-05-22,16.8,16.8,14.84,15.3,5678,840.0,840.0,742.0,765.0,113.56,0.0,1.0
2019-05-23,17.5,18.783,16.5,16.5,5559,875.0,939.15,825.0,825.0,111.18,0.0,1.0
2019-05-24,17.6,17.6,17.56,17.56,674,880.0,880.0,878.0,878.0,13.48,0.0,1.0
2019-05-28,14.05,17.3,13.755,17.1,148174,702.5,865.0,687.75,855.0,2963.48,0.0,1.0
2019-05-29,15.43,15.64,14.05,14.28,6570,771.5,782.0,702.5,714.0,131.4,0.0,1.0
2019-05-30,15.08,15.08,14.65,14.65,4303,754.0,754.0,732.5,732.5,86.06,0.0,1.0
2019-05-31,14.26,14.59,14.22,14.59,3334,713.0,729.5,711.0,729.5,66.68,0.0,1.0
2019-06-03,14.25,14.4,14.115,14.4,12141,712.5,720.0,705.75,720.0,242.82,0.0,1.0
2019-06-04,14.21,14.21,12.895,13.92,13954,710.5,710.5,644.75,696.0,279.08,0.0,1.0
2019-06-05,13.82,13.82,13.48,13.78,7912,691.0,691.0,674.0,689.0,158.24,0.0,1.0
2019-06-06,13.14,13.62,12.46,13.6,8833,657.0,681.0,623.0,680.0,176.66,0.0,1.0
2019-06-07,15.15,15.15,13.0,13.0,75053,757.5,757.5,650.0,650.0,1501.06,0.0,1.0
2019-06-10,15.35,15.35,15.35,15.35,1666,767.5,767.5,767.5,767.5,33.32,0.0,1.0
2019-06-11,14.15,15.36,13.9,15.36,9450,707.5,768.0,695.0,768.0,189,0.0,1.0
2019-06-12,14.29,14.4,13.64,14.08,17844,714.5,720.0,682.0,704.0,356.88,0.0,1.0
2019-06-13,13.698,14.25,13.605,14.25,12876,684.9,712.5,680.25,712.5,257.52,0.0,1.0
2019-06-14,13.57,13.6,13.0,13.6,17992,678.5,680.0,650.0,680.0,359.84,0.0,1.0
2019-06-17,16.45,16.48,12.93,13.3,67787,822.5,824.0,646.5,665.0,1355.74,0.0,1.0
2019-06-18,17.82,18.79,14.94,16.45,9191,891.0,939.5,747.0,822.5,183.82,0.0,1.0
2019-06-19,16.28,17.98,15.8,17.98,3896,814.0,899.0,790.0,899.0,77.92,0.0,1.0
2019-06-20,15.74,16.0,15.56,16.0,5321,787.0,800.0,778.0,800.0,106.42,0.0,1.0
2019-06-21,17.49,17.49,14.85,15.3,18119,874.5,874.5,742.5,765.0,362.38,0.0,1.0
2019-06-24,19.1,19.405,15.78,15.78,3059,955.0,970.25,789.0,789.0,61.18,0.0,1.0
2019-06-25,16.303,19.31,16.052,19.31,3449,815.15,965.5,802.6,965.5,68.98,0.0,1.0
2019-06-26,16.144,16.15,15.53,15.95,7722,807.2,807.5,776.5,797.5,154.44,0.0,1.0
2019-06-27,17.9,17.9,14.9,15.6,5533,895.0,895.0,745.0,780.0,110.66,0.0,1.0
2019-06-28,19.2,19.2,17.01,17.89,3355,960.0,960.0,850.5,894.5,67.1,0.0,1.0
2019-07-01,17.05,19.4,17.05,19.2,5525,852.5,970.0,852.5,960.0,110.5,0.0,1.0
2019-07-02,16.47,17.33,15.84,16.2,8561,823.5,866.5,792.0,810.0,171.22,0.0,1.0
2019-07-03,17.18,17.19,16.0,16.1,46537,859.0,859.5,800.0,805.0,930.74,0.0,1.0
2019-07-05,17.75,18.4,17.51,17.51,3998,887.5,920.0,875.5,875.5,79.96,0.0,1.0
2019-07-08,17.91,18.2,17.0,17.0,2480,895.5,910.0,850.0,850.0,49.6,0.0,1.0
2019-07-09,16.934,17.79,16.8,17.79,3079,846.7,889.5,840.0,889.5,61.58,0.0,1.0
2019-07-10,17.6,17.6,16.86,16.86,1896,880.0,880.0,843.0,843.0,37.92,0.0,1.0
2019-07-11,16.68,17.2,16.3,17.2,8865,834.0,860.0,815.0,860.0,177.3,0.0,1.0
2019-07-12,16.16,16.5,15.915,16.5,12027,808.0,825.0,795.75,825.0,240.54,0.0,1.0
2019-07-15,17.65,18.73,15.895,15.95,72852,882.5,936.5,794.75,797.5,1457.04,0.0,1.0
2019-07-16,16.85,17.65,16.85,17.65,9967,842.5,882.5,842.5,882.5,199.34,0.0,1.0
2019-07-17,17.5,17.86,16.55,16.8,50730,875.0,893.0,827.5,840.0,1014.6,0.0,1.0
2019-07-18,16.85,17.0,16.75,17.0,9321,842.5,850.0,837.5,850.0,186.42,0.0,1.0
2019-07-19,16.9,17.66,16.76,16.76,9603,845.0,883.0,838.0,838.0,192.06,0.0,1.0
2019-07-22,17.73,17.73,16.99,16.99,1374,886.5,886.5,849.5,849.5,27.48,0.0,1.0
2019-07-23,18.13,18.73,17.29,17.87,4465,906.5,936.5,864.5,893.5,89.3,0.0,1.0
2019-07-24,17.98,18.13,17.95,17.955,1661,899.0,906.5,897.5,897.75,33.22,0.0,1.0
2019-07-25,16.9,17.35,16.5,17.31,2708,845.0,867.5,825.0,865.5,54.16,0.0,1.0
2019-07-26,16.9,16.9,16.79,16.85,3096,845.0,845.0,839.5,842.5,61.92,0.0,1.0
2019-07-29,16.72,16.837,16.72,16.837,202,836.0,841.85,836.0,841.85,4.04,0.0,1.0
2019-07-30,16.9,16.9,16.82,16.82,2954,845.0,845.0,841.0,841.0,59.08,0.0,1.0
2019-07-31,15.68,16.9,15.67,16.7,24137,784.0,845.0,783.5,835.0,482.74,0.0,1.0
2019-08-01,17.36,17.41,15.45,15.6,11411,868.0,870.5,772.5,780.0,228.22,0.0,1.0
2019-08-02,16.21,16.49,16.21,16.49,2480,810.5,824.5,810.5,824.5,49.6,0.0,1.0
2019-08-05,15.02,16.1,15.0,16.1,11368,751.0,805.0,750.0,805.0,227.36,0.0,1.0
2019-08-06,16.423,16.5,14.062,14.95,14320,821.15,825.0,703.1,747.5,286.4,0.0,1.0
2019-08-07,16.67,17.11,16.29,16.29,65454,833.5,855.5,814.5,814.5,1309.08,0.0,1.0
2019-08-08,16.12,16.485,16.12,16.485,9525,806.0,824.25,806.0,824.25,190.5,0.0,1.0
2019-08-09,17.047,18.64,15.578,16.14,9279,852.35,932.0,778.9,807.0,185.58,0.0,1.0
2019-08-12,18.28,18.28,17.65,17.8,2234,914.0,914.0,882.5,890.0,44.68,0.0,1.0
2019-08-13,17.5,17.65,17.5,17.5,2242,875.0,882.5,875.0,875.0,44.84,0.0,1.0
2019-08-14,16.53,16.82,15.875,16.62,7847,826.5,841.0,793.75,831.0,156.94,0.0,1.0
2019-08-15,16.17,16.83,16.17,16.25,12766,808.5,841.5,808.5,812.5,255.32,0.0,1.0
2019-08-16,16.05,16.7,15.89,16.25,3789,802.5,835.0,794.5,812.5,75.78,0.0,1.0
2019-08-19,16.95,17.2,15.77,16.3,7861,847.5,860.0,788.5,815.0,157.22,0.0,1.0
2019-08-20,18.4,18.4,16.65,16.65,3257,920.0,920.0,832.5,832.5,65.14,0.0,1.0
2019-08-21,18.12,18.12,17.5,17.5,1019,906.0,906.0,875.0,875.0,20.38,0.0,1.0
2019-08-22,17.53,17.53,17.24,17.47,6479,876.5,876.5,862.0,873.5,129.58,0.0,1.0
2019-08-23,16.86,17.25,16.86,17.25,5597,843.0,862.5,843.0,862.5,111.94,0.0,1.0
2019-08-26,16.721,16.88,16.56,16.7,9930,836.05,844.0,828.0,835.0,198.6,0.0,1.0
2019-08-27,16.3,16.84,16.285,16.8,9126,815.0,842.0,814.25,840.0,182.52,0.0,1.0
2019-08-28,16.76,17.31,16.47,16.47,7482,838.0,865.5,823.5,823.5,149.64,0.0,1.0
2019-08-29,16.304,16.8,15.837,16.61,12060,815.2,840.0,791.85,830.5,241.2,0.0,1.0
2019-08-30,17.48,17.48,16.23,16.36,9361,874.0,874.0,811.5,818.0,187.22,0.0,1.0
2019-09-03,16.32,17.31,16.32,17.31,1852,816.0,865.5,816.0,865.5,37.04,0.0,1.0
2019-09-04,16.54,16.8,16.51,16.58,68652,827.0,840.0,825.5,829.0,1373.04,0.0,1.0
2019-09-05,16.32,17.055,16.32,16.79,4401,816.0,852.75,816.0,839.5,88.02,0.0,1.0
2019-09-06,17.48,17.48,16.63,16.63,3020,874.0,874.0,831.5,831.5,60.4,0.0,1.0
2019-09-09,16.58,17.35,16.58,17.33,1042,829.0,867.5,829.0,866.5,20.84,0.0,1.0
2019-09-10,17.0,17.0,16.8,16.97,1097,850.0,850.0,840.0,848.5,21.94,0.0,1.0
2019-09-11,17.75,17.8,17.07,17.086,2627,887.5,890.0,853.5,854.3,52.54,0.0,1.0
2019-09-12,17.396,17.396,17.05,17.3,1756,869.8,869.8,852.5,865.0,35.12,0.0,1.0
2019-09-13,16.95,17.3,16.9,17.3,7407,847.5,865.0,845.0,865.0,148.14,0.0,1.0
2019-09-16,17.498,17.498,16.87,17.0,5873,874.9,874.9,843.5,850.0,117.46,0.0,1.0
2019-09-17,18.35,18.5,17.5,17.5,3445,917.5,925.0,875.0,875.0,68.9,0.0,1.0
2019-09-18,16.95,18.31,16.81,18.31,10328,847.5,915.5,840.5,915.5,206.56,0.0,1.0
2019-09-19,16.651,16.93,16.6,16.915,12755,832.55,846.5,830.0,845.75,255.1,0.0,1.0
2019-09-20,16.45,16.68,16.4,16.68,6452,822.5,834.0,820.0,834.0,129.04,0.0,1.0
2019-09-23,16.11,16.58,16.11,16.38,2410,805.5,829.0,805.5,819.0,48.2,0.0,1.0
2019-09-24,16.38,16.73,16.38,16.73,2656,819.0,836.5,819.0,836.5,53.12,0.0,1.0
2019-09-25,16.96,17.73,16.29,16.29,12021,848.0,886.5,814.5,814.5,240.42,0.0,1.0
2019-09-26,16.96,17.0,16.96,17.0,1092,848.0,850.0,848.0,850.0,21.84,0.0,1.0
2019-09-27,16.96,16.96,16.96,16.96,6,848.0,848.0,848.0,848.0,0.12,0.0,1.0
2019-09-30,16.53,16.99,16.53,16.99,10021,826.5,849.5,826.5,849.5,200.42,0.0,1.0
2019-10-01,16.54,16.76,16.54,16.76,2197,827.0,838.0,827.0,838.0,43.94,0.0,1.0
2019-10-02,15.995,16.47,15.995,16.47,866,799.75,823.5,799.75,823.5,17.32,0.0,1.0
2019-10-03,16.19,16.35,15.875,16.35,2042,809.5,817.5,793.75,817.5,40.84,0.0,1.0
2019-10-04,16.19,16.19,16.19,16.19,10,809.5,809.5,809.5,809.5,0.2,0.0,1.0
2019-10-07,16.12,16.49,15.95,16.49,1005,806.0,824.5,797.5,824.5,20.1,0.0,1.0
2019-10-08,16.12,16.12,16.12,16.12,0,806.0,806.0,806.0,806.0,0,0.0,1.0
2019-10-09,16.09,16.09,16.09,16.09,144,804.5,804.5,804.5,804.5,2.88,0.0,1.0
2019-10-10,16.09,16.09,16.09,16.09,290,804.5,804.5,804.5,804.5,5.8,0.0,1.0
2019-10-11,15.88,16.05,15.88,16.05,331,794.0,802.5,794.0,802.5,6.62,0.0,1.0
2019-10-14,15.87,15.9,15.55,15.9,3296,793.5,795.0,777.5,795.0,65.92,0.0,1.0
2019-10-15,17.96,18.5,15.86,15.91,15004,898.0,925.0,793.0,795.5,300.08,0.0,1.0
2019-10-16,18.7,19.05,18.5,18.5,3717,935.0,952.5,925.0,925.0,74.34,0.0,1.0
2019-10-17,19.53,19.901,18.8,18.95,4105,976.5,995.05,940.0,947.5,82.1,0.0,1.0
2019-10-18,18.38,20.0,18.38,19.48,5532,919.0,1000.0,919.0,974.0,110.64,0.0,1.0
2019-10-21,19.0,19.2,18.9,18.95,1765,950.0,960.0,945.0,947.5,35.3,0.0,1.0
2019-10-22,19.7,20.05,19.0,19.0,2809,985.0,1002.5,950.0,950.0,56.18,0.0,1.0
2019-10-23,19.75,19.75,19.75,19.75,100,987.5,987.5,987.5,987.5,2,0.0,1.0
2019-10-24,20.71,20.71,19.79,19.83,3007,1035.5,1035.5,989.5,991.5,60.14,0.0,1.0
2019-10-25,20.96,21.94,20.95,20.99,6199,1048.0,1097.0,1047.5,1049.5,123.98,0.0,1.0
2019-10-28,21.2,21.9,21.01,21.9,3019,1060.0,1095.0,1050.5,1095.0,60.38,0.0,1.0
2019-10-29,20.7,21.5,20.7,21.5,3624,1035.0,1075.0,1035.0,1075.0,72.48,0.0,1.0
2019-10-30,20.968,21.0,20.0,20.9,3661,1048.4,1050.0,1000.0,1045.0,73.22,0.0,1.0
2019-10-31,20.48,20.48,20.48,20.48,293,1024.0,1024.0,1024.0,1024.0,5.86,0.0,1.0
2019-11-01,20.66,21.573,20.66,21.0,3683,1033.0,1078.65,1033.0,1050.0,73.66,0.0,1.0
2019-11-04,20.45,21.5,20.15,21.23,6363,1022.5,1075.0,1007.5,1061.5,127.26,0.0,1.0
2019-11-05,20.72,20.75,20.72,20.72,333,1036.0,1037.5,1036.0,1036.0,6.66,0.0,1.0
2019-11-06,20.71,20.82,20.71,20.82,292,1035.5,1041.0,1035.5,1041.0,5.84,0.0,1.0
2019-11-07,22.29,22.29,21.14,21.14,1124,1114.5,1114.5,1057.0,1057.0,22.48,0.0,1.0
2019-11-08,22.69,22.69,22.07,22.07,1215,1134.5,1134.5,1103.5,1103.5,24.3,0.0,1.0
2019-11-11,19.15,24.49,18.3,22.86,35460,957.5,1224.5,915.0,1143.0,709.2,0.0,1.0
2019-11-12,18.252,21.0,17.88,21.0,6543,912.6,1050.0,894.0,1050.0,130.86,0.0,1.0
2019-11-13,18.1,19.0,18.1,18.2,6628,905.0,950.0,905.0,910.0,132.56,0.0,1.0
2019-11-14,17.93,18.11,17.88,18.11,4062,896.5,905.5,894.0,905.5,81.24,0.0,1.0
2019-11-15,18.1,18.55,17.98,17.98,6138,905.0,927.5,899.0,899.0,122.76,0.0,1.0
2019-11-18,18.66,19.1,17.91,17.91,17372,933.0,955.0,895.5,895.5,347.44,0.0,1.0
2019-11-19,19.39,19.885,18.37,18.657,22339,969.5,994.25,918.5,932.85,446.78,0.0,1.0
2019-11-20,20.16,20.545,18.1,18.1,1990,1008.0,1027.25,905.0,905.0,39.8,0.0,1.0
2019-11-21,19.88,20.91,19.88,19.9,6139,994.0,1045.5,994.0,995.0,122.78,0.0,1.0
2019-11-22,19.9,20.45,19.83,20.42,2381,995.0,1022.5,991.5,1021.0,47.62,0.0,1.0
2019-11-25,20.16,20.54,20.16,20.54,1445,1008.0,1027.0,1008.0,1027.0,28.9,0.0,1.0
2019-11-26,20.06,20.9,20.06,20.56,1632,1003.0,1045.0,1003.0,1028.0,32.64,0.0,1.0
2019-11-27,20.565,20.565,20.565,20.565,398,1028.25,1028.25,1028.25,1028.25,7.96,0.0,1.0
2019-11-29,20.64,20.64,20.64,20.64,212,1032.0,1032.0,1032.0,1032.0,4.24,0.0,1.0
2019-12-02,21.0,21.935,21.0,21.92,2483,1050.0,1096.75,1050.0,1096.0,49.66,0.0,1.0
2019-12-03,18.72,23.401,18.3,21.36,60803,936.0,1170.05,915.0,1068.0,1216.06,0.0,1.0
2019-12-04,18.82,20.023,18.7,18.7,3218,941.0,1001.15,935.0,935.0,64.36,0.0,1.0
2019-12-05,18.7,18.7,18.7,18.7,215,935.0,935.0,935.0,935.0,4.3,0.0,1.0
2019-12-06,18.9,19.6,18.9,19.6,6548,945.0,980.0,945.0,980.0,130.96,0.0,1.0
2019-12-09,18.0,19.3,16.7,19.3,8651,900.0,965.0,835.0,965.0,173.02,0.0,1.0
2019-12-10,17.05,17.682,15.884,17.355,14961,852.5,884.1,794.2,867.75,299.22,0.0,1.0
2019-12-11,17.27,17.27,16.834,17.25,3612,863.5,863.5,841.7,862.5,72.24,0.0,1.0
2019-12-12,16.7,18.16,16.62,17.76,8636,835.0,908.0,831.0,888.0,172.72,0.0,1.0
2019-12-13,15.55,16.912,15.513,16.8,4456,777.5,845.6,775.65,840.0,89.12,0.0,1.0
2019-12-16,15.94,16.1,14.47,15.611,16061,797.0,805.0,723.5,780.55,321.22,0.0,1.0
2019-12-17,15.01,15.61,13.95,15.55,3901,750.5,780.5,697.5,777.5,78.02,0.0,1.0
2019-12-18,15.3,15.3,14.255,14.255,6262,765.0,765.0,712.75,712.75,125.24,0.0,1.0
2019-12-19,15.313,15.67,14.635,15.67,4849,765.65,783.5,731.75,783.5,96.98,0.0,1.0
2019-12-20,15.25,15.25,14.59,15.07,8761,762.5,762.5,729.5,753.5,175.22,0.0,1.0
2019-12-23,15.15,15.98,15.15,15.21,6884,757.5,799.0,757.5,760.5,137.68,0.0,1.0
2019-12-24,14.81,15.205,14.6,15.04,13781,740.5,760.25,730.0,752.0,275.62,0.0,1.0
2019-12-26,14.84,15.51,14.68,14.97,9972,742.0,775.5,734.0,748.5,199.44,0.0,1.0
2019-12-27,14.887,14.89,14.63,14.63,1065,744.35,744.5,731.5,731.5,21.3,0.0,1.0
2019-12-30,16.278,16.94,14.607,15.179,39481,813.9,847.0,730.35,758.95,789.62,0.0,1.0
2019-12-31,16.935,17.08,16.9,16.9,2290,846.75,854.0,845.0,845.0,45.8,0.0,1.0
2020-01-02,16.14,17.55,16.14,17.55,3126,807.0,877.5,807.0,877.5,62.52,0.0,1.0
2020-01-03,16.16,16.5,16.14,16.5,1909,808.0,825.0,807.0,825.0,38.18,0.0,1.0
2020-01-06,16.266,16.83,16.155,16.24,2669,813.3,841.5,807.75,812.0,53.38,0.0,1.0
2020-01-07,16.694,16.694,16.319,16.319,756,834.7,834.7,815.95,815.95,15.12,0.0,1.0
2020-01-08,16.92,17.04,16.42,16.42,6843,846.0,852.0,821.0,821.0,136.86,0.0,1.0
2020-01-09,16.4,17.55,16.01,16.86,8550,820.0,877.5,800.5,843.0,171,0.0,1.0
2020-01-10,16.38,16.5,16.38,16.45,801,819.0,825.0,819.0,822.5,16.02,0.0,1.0
2020-01-13,15.37,16.27,15.37,16.26,2325,768.5,813.5,768.5,813.0,46.5,0.0,1.0
2020-01-14,15.23,15.35,15.23,15.35,635,761.5,767.5,761.5,767.5,12.7,0.0,1.0
2020-01-15,15.44,15.44,14.78,15.05,3123,772.0,772.0,739.0,752.5,62.46,0.0,1.0
2020-01-16,14.838,15.093,14.776,15.088,4880,741.9,754.65,738.8,754.4,97.6,0.0,1.0
2020-01-17,15.457,15.457,14.86,14.93,2865,772.85,772.85,743.0,746.5,57.3,0.0,1.0
2020-01-21,15.35,15.49,15.005,15.44,4208,767.5,774.5,750.25,772.0,84.16,0.0,1.0
2020-01-22,15.78,15.84,14.9,15.16,8575,789.0,792.0,745.0,758.0,171.5,0.0,1.0
2020-01-23,15.38,15.38,15.38,15.38,1092,769.0,769.0,769.0,769.0,21.84,0.0,1.0
2020-01-24,15.39,15.39,15.146,15.27,3161,769.5,769.5,757.3,763.5,63.22,0.0,1.0
2020-01-27,15.42,15.42,15.18,15.19,3315,771.0,771.0,759.0,759.5,66.3,0.0,1.0
2020-01-28,15.57,15.57,15.177,15.25,4214,778.5,778.5,758.85,762.5,84.28,0.0,1.0
2020-01-29,15.51,15.64,15.27,15.27,2805,775.5,782.0,763.5,763.5,56.1,0.0,1.0
2020-01-30,15.26,15.32,15.26,15.32,216,763.0,766.0,763.0,766.0,4.32,0.0,1.0
2020-01-31,15.35,15.35,14.677,15.33,788,767.5,767.5,733.85,766.5,15.76,0.0,1.0
2020-02-03,15.488,15.71,15.26,15.36,3405,774.4,785.5,763.0,768.0,68.1,0.0,1.0
2020-02-04,15.37,15.43,15.37,15.37,3195,768.5,771.5,768.5,768.5,63.9,0.0,1.0
2020-02-05,15.24,15.3795,15.24,15.37,3712,762.0,768.975,762.0,768.5,74.24,0.0,1.0
2020-02-06,15.42,15.45,15.17,15.21,5103,771.0,772.5,758.5,760.5,102.06,0.0,1.0
2020-02-07,15.507,15.58,15.29,15.33,4410,775.35,779.0,764.5,766.5,88.2,0.0,1.0
2020-02-10,15.42,15.69,15.28,15.34,4139,771.0,784.5,764.0,767.0,82.78,0.0,1.0
2020-02-11,15.31,15.41,15.25,15.25,4287,765.5,770.5,762.5,762.5,85.74,0.0,1.0
2020-02-12,15.116,15.34,14.95,15.29,3057,755.8,767.0,747.5,764.5,61.14,0.0,1.0
2020-02-13,15.2,15.26,15.15,15.24,3031,760.0,763.0,757.5,762.0,60.62,0.0,1.0
2020-02-14,15.17,15.22,15.17,15.2,3407,758.5,761.0,758.5,760.0,68.14,0.0,1.0
2020-02-18,15.12,15.17,14.629,15.17,3509,756.0,758.5,731.45,758.5,70.18,0.0,1.0
2020-02-19,15.68,15.68,15.1,15.1,2805,784.0,784.0,755.0,755.0,56.1,0.0,1.0
2020-02-20,15.335,15.66,15.335,15.66,942,766.75,783.0,766.75,783.0,18.84,0.0,1.0
2020-02-21,15.4,15.45,15.31,15.45,1531,770.0,772.5,765.5,772.5,30.62,0.0,1.0
2020-02-24,15.38,15.38,15.26,15.34,2585,769.0,769.0,763.0,767.0,51.7,0.0,1.0
2020-02-25,15.26,15.33,15.26,15.31,3804,763.0,766.5,763.0,765.5,76.08,0.0,1.0
2020-02-26,15.26,15.29,15.26,15.29,2806,763.0,764.5,763.0,764.5,56.12,0.0,1.0
2020-02-27,15.18,15.23,15.18,15.21,2709,759.0,761.5,759.0,760.5,54.18,0.0,1.0
2020-02-28,15.15,15.15,15.02,15.11,2535,757.5,757.5,751.0,755.5,50.7,0.0,1.0
2020-03-02,15.22,15.32,15.22,15.32,2011,761.0,766.0,761.0,766.0,40.22,0.0,1.0
2020-03-03,15.21,15.23,15.18,15.22,3097,760.5,761.5,759.0,761.0,61.94,0.0,1.0
2020-03-04,15.25,15.25,15.156,15.24,3664,762.5,762.5,757.8,762.0,73.28,0.0,1.0
2020-03-05,15.15,15.2,15.15,15.16,2913,757.5,760.0,757.5,758.0,58.26,0.0,1.0
2020-03-06,15.25,15.58,14.49,15.2,19864,762.5,779.0,724.5,760.0,397.28,0.0,1.0
2020-03-09,15.176,15.3,15.108,15.2,3705,758.8,765.0,755.4,760.0,74.1,0.0,1.0
2020-03-10,15.75,15.75,15.54,15.54,1316,787.5,787.5,777.0,777.0,26.32,0.0,1.0
2020-03-11,16.72,16.72,15.66,15.66,2332,836.0,836.0,783.0,783.0,46.64,0.0,1.0
2020-03-12,14.8,15.64,14.8,15.55,6957,740.0,782.0,740.0,777.5,139.14,0.0,1.0
2020-03-13,15.03,15.13,14.89,15.13,2089,751.5,756.5,744.5,756.5,41.78,0.0,1.0
2020-03-16,14.97,15.1,14.97,15.1,1847,748.5,755.0,748.5,755.0,36.94,0.0,1.0
2020-03-17,14.82,15.01,14.82,15.01,2889,741.0,750.5,741.0,750.5,57.78,0.0,1.0
2020-03-18,14.92,14.92,14.77,14.82,2666,746.0,746.0,738.5,741.0,53.32,0.0,1.0
2020-03-19,14.79,14.87,14.78,14.87,3543,739.5,743.5,739.0,743.5,70.86,0.0,1.0
2020-03-20,14.7,14.8,14.322,14.8,2852,735.0,740.0,716.1,740.0,57.04,0.0,1.0
2020-03-23,14.545,14.79,14.545,14.71,2715,727.25,739.5,727.25,735.5,54.3,0.0,1.0
2020-03-24,15.56,15.56,14.85,14.92,2488,778.0,778.0,742.5,746.0,49.76,0.0,1.0
2020-03-25,15.67,15.84,15.62,15.8,3485,783.5,792.0,781.0,790.0,69.7,0.0,1.0
2020-03-26,14.86,15.79,14.86,15.77,2721,743.0,789.5,743.0,788.5,54.42,0.0,1.0
2020-03-27,15.1,15.18,14.7,14.77,3534,755.0,759.0,735.0,738.5,70.68,0.0,1.0
2020-03-30,15.24,15.24,15.03,15.15,3224,762.0,762.0,751.5,757.5,64.48,0.0,1.0
2020-03-31,15.44,15.44,15.25,15.25,2839,772.0,772.0,762.5,762.5,56.78,0.0,1.0
2020-04-01,15.29,15.41,15.21,15.21,2681,764.5,770.5,760.5,760.5,53.62,0.0,1.0
2020-04-02,15.35,15.45,15.23,15.31,2640,767.5,772.5,761.5,765.5,52.8,0.0,1.0
2020-04-03,15.35,15.37,15.33,15.37,2624,767.5,768.5,766.5,768.5,52.48,0.0,1.0
2020-04-06,15.42,15.43,15.37,15.41,2830,771.0,771.5,768.5,770.5,56.6,0.0,1.0
2020-04-07,14.87,15.49,14.87,15.49,4320,743.5,774.5,743.5,774.5,86.4,0.0,1.0
2020-04-08,15.18,15.18,14.9,15.05,2368,759.0,759.0,745.0,752.5,47.36,0.0,1.0
2020-04-09,15.11,15.26,15.02,15.25,2806,755.5,763.0,751.0,762.5,56.12,0.0,1.0
2020-04-13,15.096,15.18,15.03,15.06,2984,754.8,759.0,751.5,753.0,59.68,0.0,1.0
2020-04-14,15.26,15.26,15.15,15.15,3144,763.0,763.0,757.5,757.5,62.88,0.0,1.0
2020-04-15,15.18,15.28,15.18,15.2,3647,759.0,764.0,759.0,760.0,72.94,0.0,1.0
2020-04-16,15.35,15.37,15.02,15.21,5015,767.5,768.5,751.0,760.5,100.3,0.0,1.0
2020-04-17,15.48,15.48,15.27,15.34,4612,774.0,774.0,763.5,767.0,92.24,0.0,1.0
2020-04-20,16.43,16.43,15.5,15.5,2860,821.5,821.5,775.0,775.0,57.2,0.0,1.0
2020-04-21,16.45,16.56,16.43,16.51,2879,822.5,828.0,821.5,825.5,57.58,0.0,1.0
2020-04-22,16.94,16.94,16.48,16.48,2631,847.0,847.0,824.0,824.0,52.62,0.0,1.0
2020-04-23,16.92,16.96,16.88,16.91,2585,846.0,848.0,844.0,845.5,51.7,0.0,1.0
2020-04-24,16.82,16.93,16.82,16.84,2520,841.0,846.5,841.0,842.0,50.4,0.0,1.0
2020-04-27,17.19,17.2,16.8,16.8,2920,859.5,860.0,840.0,840.0,58.4,0.0,1.0
2020-04-28,17.69,17.69,17.3,17.3,2453,884.5,884.5,865.0,865.0,49.06,0.0,1.0
2020-04-29,18.25,18.25,17.81,17.81,2918,912.5,912.5,890.5,890.5,58.36,0.0,1.0
2020-04-30,18.44,18.44,18.19,18.19,2780,922.0,922.0,909.5,909.5,55.6,0.0,1.0
2020-05-01,18.4,18.55,18.4,18.43,4445,920.0,927.5,920.0,921.5,88.9,0.0,1.0
2020-05-04,18.69,18.69,18.44,18.48,3190,934.5,934.5,922.0,924.0,63.8,0.0,1.0
2020-05-05,18.9,18.9,18.68,18.68,2862,945.0,945.0,934.0,934.0,57.24,0.0,1.0
2020-05-06,19.22,19.268,19.0,19.0,2916,961.0,963.4,950.0,950.0,58.32,0.0,1.0
2020-05-07,19.55,19.55,19.35,19.35,3593,977.5,977.5,967.5,967.5,71.86,0.0,1.0
2020-05-08,19.74,19.74,19.49,19.49,2690,987.0,987.0,974.5,974.5,53.8,0.0,1.0
2020-05-11,19.05,19.65,19.05,19.6,5077,952.5,982.5,952.5,980.0,101.54,0.0,1.0
2020-05-12,19.48,19.49,19.28,19.39,3936,974.0,974.5,964.0,969.5,78.72,0.0,1.0
2020-05-13,19.85,19.85,19.569,19.6,3198,992.5,992.5,978.45,980.0,63.96,0.0,1.0
2020-05-14,20.016,20.11,19.78,19.78,3749,1000.8,1005.5,989.0,989.0,74.98,0.0,1.0
2020-05-15,20.52,20.52,20.16,20.2,3018,1026.0,1026.0,1008.0,1010.0,60.36,0.0,1.0
2020-05-18,20.54,20.63,20.46,20.58,4256,1027.0,1031.5,1023.0,1029.0,85.12,0.0,1.0
2020-05-19,20.67,20.93,20.6,20.6,2432,1033.5,1046.5,1030.0,1030.0,48.64,0.0,1.0
2020-05-20,20.67,21.0,20.43,20.905,2577,1033.5,1050.0,1021.5,1045.25,51.54,0.0,1.0
2020-05-21,20.29,20.63,20.01,20.5,2858,1014.5,1031.5,1000.5,1025.0,57.16,0.0,1.0
2020-05-22,20.514,20.825,20.2,20.2,2765,1025.7,1041.25,1010.0,1010.0,55.3,0.0,1.0
2020-05-26,21.06,21.21,20.7,20.7,2355,1053.0,1060.5,1035.0,1035.0,47.1,0.0,1.0
2020-05-27,20.89,21.01,20.88,21.01,3246,1044.5,1050.5,1044.0,1050.5,64.92,0.0,1.0
2020-05-28,21.0,21.03,20.92,20.92,2239,1050.0,1051.5,1046.0,1046.0,44.78,0.0,1.0
2020-05-29,21.29,21.29,21.06,21.06,2479,1064.5,1064.5,1053.0,1053.0,49.58,0.0,1.0
2020-06-01,21.57,21.57,21.37,21.37,2264,1078.5,1078.5,1068.5,1068.5,45.28,0.0,1.0
2020-06-02,21.57,21.62,21.41,21.54,2858,1078.5,1081.0,1070.5,1077.0,57.16,0.0,1.0
2020-06-03,21.73,21.77,21.55,21.56,2633,1086.5,1088.5,1077.5,1078.0,52.66,0.0,1.0
2020-06-04,21.9,21.922,21.75,21.78,3605,1095.0,1096.1,1087.5,1089.0,72.1,0.0,1.0
2020-06-05,22.32,22.32,22.16,22.25,2854,1116.0,1116.0,1108.0,1112.5,57.08,0.0,1.0
2020-06-08,22.41,22.46,22.14,22.14,2615,1120.5,1123.0,1107.0,1107.0,52.3,0.0,1.0
2020-06-09,22.41,22.43,22.261,22.4,2262,1120.5,1121.5,1113.05,1120.0,45.24,0.0,1.0
2020-06-10,22.86,22.86,22.33,22.44,3412,1143.0,1143.0,1116.5,1122.0,68.24,0.0,1.0
2020-06-11,22.88,22.88,22.734,22.76,2819,1144.0,1144.0,1136.7,1138.0,56.38,0.0,1.0
2020-06-12,23.936,23.99,23.37,23.37,3927,1196.8,1199.5,1168.5,1168.5,78.54,0.0,1.0
2020-06-15,24.97,25.0,24.0,24.0,4303,1248.5,1250.0,1200.0,1200.0,86.06,0.0,1.0
2020-06-16,25.18,25.241,24.92,24.92,2921,1259.0,1262.05,1246.0,1246.0,58.42,0.0,1.0
2020-06-17,25.22,25.33,25.14,25.27,2258,1261.0,1266.5,1257.0,1263.5,45.16,0.0,1.0
2020-06-18,25.77,25.77,25.258,25.28,2651,1288.5,1288.5,1262.9,1264.0,53.02,0.0,1.0
2020-06-19,25.84,25.95,25.75,25.86,2624,1292.0,1297.5,1287.5,1293.0,52.48,0.0,1.0
2020-06-22,25.64,25.7,25.201,25.201,2556,1282.0,1285.0,1260.05,1260.05,51.12,0.0,1.0
2020-06-23,25.94,25.95,25.52,25.66,2515,1297.0,1297.5,1276.0,1283.0,50.3,0.0,1.0
2020-06-24,26.12,26.12,25.9,25.95,2483,1306.0,1306.0,1295.0,1297.5,49.66,0.0,1.0
2020-06-25,26.44,26.44,26.119,26.18,2845,1322.0,1322.0,1305.95,1309.0,56.9,0.0,1.0
2020-06-26,26.41,26.42,26.12,26.41,2603,1320.5,1321.0,1306.0,1320.5,52.06,0.0,1.0
2020-06-29,26.42,26.42,25.98,26.3,2347,1321.0,1321.0,1299.0,1315.0,46.94,0.0,1.0
2020-06-30,26.03,26.36,25.73,26.36,4331,1301.5,1318.0,1286.5,1318.0,86.62,0.0,1.0
2020-07-01,20.9,26.01,20.55,25.85,45207,1045.0,1300.5,1027.5,1292.5,904.14,0.0,1.0
2020-07-02,19.6,20.8,19.43,20.8,6490,980.0,1040.0,971.5,1040.0,129.8,0.0,1.0
2020-07-06,18.86,19.21,18.65,19.21,2582,943.0,960.5,932.5,960.5,51.64,0.0,1.0
2020-07-07,17.8,18.4,17.52,18.4,5083,890.0,920.0,876.0,920.0,101.66,0.0,1.0
2020-07-08,16.32,17.49,16.03,17.49,5589,816.0,874.5,801.5,874.5,111.78,0.0,1.0
2020-07-09,17.15,17.244,16.28,16.45,19482,857.5,862.2,814.0,822.5,389.64,0.0,1.0
2020-07-10,16.95,17.48,16.1,17.15,3392,847.5,874.0,805.0,857.5,67.84,0.0,1.0
2020-07-13,15.93,16.85,15.93,16.8,3242,796.5,842.5,796.5,840.0,64.84,0.0,1.0
2020-07-14,16.07,16.39,15.88,15.88,2650,803.5,819.5,794.0,794.0,53,0.0,1.0
2020-07-15,15.97,17.12,15.54,16.12,11031,798.5,856.0,777.0,806.0,220.62,0.0,1.0
2020-07-16,15.86,16.24,15.765,16.03,2966,793.0,812.0,788.25,801.5,59.32,0.0,1.0
2020-07-17,15.5,15.78,15.49,15.75,3279,775.0,789.0,774.5,787.5,65.58,0.0,1.0
2020-07-20,15.51,15.67,15.51,15.64,2615,775.5,783.5,775.5,782.0,52.3,0.0,1.0
2020-07-21,17.01,17.11,15.46,15.51,7240,850.5,855.5,773.0,775.5,144.8,0.0,1.0
2020-07-22,17.47,17.47,16.91,16.91,3612,873.5,873.5,845.5,845.5,72.24,0.0,1.0
2020-07-23,18.22,18.39,17.19,17.19,4790,911.0,919.5,859.5,859.5,95.8,0.0,1.0
2020-07-24,17.95,18.46,17.93,18.37,3111,897.5,923.0,896.5,918.5,62.22,0.0,1.0
2020-07-27,16.4,17.73,16.4,17.73,3615,820.0,886.5,820.0,886.5,72.3,0.0,1.0
2020-07-28,16.07,16.47,16.02,16.41,4187,803.5,823.5,801.0,820.5,83.74,0.0,1.0
2020-07-29,16.28,16.28,15.7,15.94,2899,814.0,814.0,785.0,797.0,57.98,0.0,1.0
2020-07-30,16.62,16.62,16.25,16.25,2876,831.0,831.0,812.5,812.5,57.52,0.0,1.0
2020-07-31,16.09,16.47,16.09,16.47,3344,804.5,823.5,804.5,823.5,66.88,0.0,1.0
2020-08-03,16.17,16.35,16.03,16.17,3080,808.5,817.5,801.5,808.5,61.6,0.0,1.0
2020-08-04,16.12,16.25,16.12,16.25,2174,806.0,812.5,806.0,812.5,43.48,0.0,1.0
2020-08-05,15.94,16.08,15.78,16.08,5578,797.0,804.0,789.0,804.0,111.56,0.0,1.0
2020-08-06,15.4,15.67,15.4,15.67,2089,770.0,783.5,770.0,783.5,41.78,0.0,1.0
2020-08-07,14.85,15.31,14.755,15.31,4473,742.5,765.5,737.75,765.5,89.46,0.0,1.0
2020-08-10,14.67,14.91,14.67,14.9,5455,733.5,745.5,733.5,745.0,109.1,0.0,1.0
2020-08-11,14.4,14.67,14.4,14.67,3345,720.0,733.5,720.0,733.5,66.9,0.0,1.0
2020-08-12,14.16,14.41,14.12,14.4,3000,708.0,720.5,706.0,720.0,60,0.0,1.0
2020-08-13,14.22,14.47,14.08,14.16,6371,711.0,723.5,704.0,708.0,127.42,0.0,1.0
2020-08-14,14.22,14.3,14.195,14.25,3351,711.0,715.0,709.75,712.5,67.02,0.0,1.0
2020-08-17,14.51,14.71,14.2,14.22,5266,725.5,735.5,710.0,711.0,105.32,0.0,1.0
2020-08-18,14.62,14.7,14.4011,14.7,2995,731.0,735.0,720.055,735.0,59.9,0.0,1.0
2020-08-19,14.6,14.9962,14.6,14.74,3208,730.0,749.81,730.0,737.0,64.16,0.0,1.0
2020-08-20,14.81,14.81,14.5627,14.64,4166,740.5,740.5,728.135,732.0,83.32,0.0,1.0
2020-08-21,14.66,14.72,14.54,14.54,3069,733.0,736.0,727.0,727.0,61.38,0.0,1.0
2020-08-24,14.6499,14.6499,14.05,14.52,5899,732.495,732.495,702.5,726.0,117.98,0.0,1.0
2020-08-25,14.44,14.67,14.1101,14.43,5055,722.0,733.5,705.505,721.5,101.1,0.0,1.0
2020-08-26,14.64,14.85,14.51,14.51,2920,732.0,742.5,725.5,725.5,58.4,0.0,1.0
2020-08-27,14.5,14.62,14.19,14.58,4841,725.0,731.0,709.5,729.0,96.82,0.0,1.0
2020-08-28,14.31,14.52,14.08,14.52,5981,715.5,726.0,704.0,726.0,119.62,0.0,1.0
2020-08-31,14.3,14.49,14.24,14.26,4283,715.0,724.5,712.0,713.0,85.66,0.0,1.0
2020-09-01,14.46,14.46,14.35,14.39,4323,723.0,723.0,717.5,719.5,86.46,0.0,1.0
2020-09-02,15.3924,15.7,14.45,14.5,14797,769.62,785.0,722.5,725.0,295.94,0.0,1.0
2020-09-03,15.12,15.49,14.6884,15.49,5645,756.0,774.5,734.42,774.5,112.9,0.0,1.0
2020-09-04,14.81,15.1265,13.9801,13.9801,5543,740.5,756.325,699.005,699.005,110.86,0.0,1.0
2020-09-08,14.41,14.81,14.4,14.6,5437,720.5,740.5,720.0,730.0,108.74,0.0,1.0
2020-09-09,14.32,14.49,14.13,14.45,6068,716.0,724.5,706.5,722.5,121.36,0.0,1.0
2020-09-10,14.82,14.82,14.32,14.36,3187,741.0,741.0,716.0,718.0,63.74,0.0,1.0
2020-09-11,14.74,15.01,14.6,15.01,2926,737.0,750.5,730.0,750.5,58.52,0.0,1.0
2020-09-14,14.41,14.68,14.41,14.66,4058,720.5,734.0,720.5,733.0,81.16,0.0,1.0
2020-09-15,14.61,14.64,14.5,14.64,3022,730.5,732.0,725.0,732.0,60.44,0.0,1.0
2020-09-16,14.71,14.72,14.57,14.6,3547,735.5,736.0,728.5,730.0,70.94,0.0,1.0
2020-09-17,15.2362,15.45,14.4,14.6,6886,761.81,772.5,720.0,730.0,137.72,0.0,1.0
2020-09-18,15.1,15.155,14.8106,14.9609,5103,755.0,757.75,740.53,748.045,102.06,0.0,1.0
2020-09-21,15.44,15.44,14.6667,14.6667,5208,772.0,772.0,733.335,733.335,104.16,0.0,1.0
2020-09-22,15.61,15.61,14.3238,14.9123,4948,780.5,780.5,716.19,745.615,98.96,0.0,1.0
2020-09-23,15.16,15.5,14.7782,15.11,3524,758.0,775.0,738.91,755.5,70.48,0.0,1.0
2020-09-24,15.4,15.51,14.92,14.92,4651,770.0,775.5,746.0,746.0,93.02,0.0,1.0
2020-09-25,15.9,15.9,15.16,15.16,3835,795.0,795.0,758.0,758.0,76.7,0.0,1.0
2020-09-28,16.03,16.03,15.5,15.9,3686,801.5,801.5,775.0,795.0,73.72,0.0,1.0
2020-09-29,15.66,16.06,15.1414,15.7,3271,783.0,803.0,757.07,785.0,65.42,0.0,1.0
2020-09-30,15.64,15.65,15.15,15.55,3569,782.0,782.5,757.5,777.5,71.38,0.0,1.0
2020-10-01,16.0,16.0,15.35,15.35,3763,800.0,800.0,767.5,767.5,75.26,0.0,1.0
2020-10-02,15.76,15.8,15.45,15.45,2025,788.0,790.0,772.5,772.5,40.5,0.0,1.0
2020-10-05,15.4,15.52,15.34,15.52,4049,770.0,776.0,767.0,776.0,80.98,0.0,1.0
2020-10-06,15.24,15.34,15.18,15.34,3621,762.0,767.0,759.0,767.0,72.42,0.0,1.0
2020-10-07,15.36,15.38,15.14,15.2,3604,768.0,769.0,757.0,760.0,72.08,0.0,1.0
2020-10-08,15.2,15.33,15.2,15.3,3521,760.0,766.5,760.0,765.0,70.42,0.0,1.0
2020-10-09,15.04,15.18,14.56,15.18,4101,752.0,759.0,728.0,759.0,82.02,0.0,1.0
2020-10-12,14.99,14.99,14.78,14.99,5855,749.5,749.5,739.0,749.5,117.1,0.0,1.0
2020-10-13,14.9,14.99,14.58,14.98,7748,745.0,749.5,729.0,749.0,154.96,0.0,1.0
2020-10-14,14.82,14.91,14.82,14.91,6828,741.0,745.5,741.0,745.5,136.56,0.0,1.0
2020-10-15,15.17,15.17,14.78,14.85,7217,758.5,758.5,739.0,742.5,144.34,0.0,1.0
2020-10-16,15.4,15.4,15.02,15.06,3590,770.0,770.0,751.0,753.0,71.8,0.0,1.0
2020-10-19,15.14,15.25,14.3957,15.25,4966,757.0,762.5,719.785,762.5,99.32,0.0,1.0
2020-10-20,15.18,15.24,15.03,15.17,6211,759.0,762.0,751.5,758.5,124.22,0.0,1.0
2020-10-21,15.36,15.36,15.13,15.16,4977,768.0,768.0,756.5,758.0,99.54,0.0,1.0
2020-10-22,15.26,15.36,15.23,15.29,5543,763.0,768.0,761.5,764.5,110.86,0.0,1.0
2020-10-23,15.44,15.44,15.03,15.29,6143,772.0,772.0,751.5,764.5,122.86,0.0,1.0
2020-10-26,15.0,15.38,14.32,15.08,6047,750.0,769.0,716.0,754.0,120.94,0.0,1.0
2020-10-27,14.75,15.0,14.75,15.0,6030,737.5,750.0,737.5,750.0,120.6,0.0,1.0
2020-10-28,14.61,14.79,14.2301,14.7,6381,730.5,739.5,711.505,735.0,127.62,0.0,1.0
2020-10-29,14.35,14.6,14.33,14.6,5169,717.5,730.0,716.5,730.0,103.38,0.0,1.0
2020-10-30,14.38,14.48,14.29,14.47,3893,719.0,724.0,714.5,723.5,77.86,0.0,1.0
2020-11-02,14.52,14.52,14.34,14.36,4294,726.0,726.0,717.0,718.0,85.88,0.0,1.0
2020-11-03,14.45,14.51,14.31,14.49,5710,722.5,725.5,715.5,724.5,114.2,0.0,1.0
2020-11-04,14.42,14.42,14.09,14.25,5731,721.0,721.0,704.5,712.5,114.62,0.0,1.0
2020-11-05,14.16,14.29,14.16,14.29,3758,708.0,714.5,708.0,714.5,75.16,0.0,1.0
2020-11-06,14.2,14.25,14.12,14.21,4099,710.0,712.5,706.0,710.5,81.98,0.0,1.0
2020-11-09,14.31,14.39,14.17,14.2,4463,715.5,719.5,708.5,710.0,89.26,0.0,1.0
2020-11-10,14.51,14.51,14.24,14.28,5505,725.5,725.5,712.0,714.0,110.1,0.0,1.0
2020-11-11,15.37,15.37,14.26,14.36,10381,768.5,768.5,713.0,718.0,207.62,0.0,1.0
2020-11-12,14.99,15.28,14.99,15.23,6252,749.5,764.0,749.5,761.5,125.04,0.0,1.0
2020-11-13,15.02,15.02,14.8,14.93,6168,751.0,751.0,740.0,746.5,123.36,0.0,1.0
2020-11-16,14.85,15.1,14.85,14.98,5547,742.5,755.0,742.5,749.0,110.94,0.0,1.0
2020-11-17,14.81,14.96,14.74,14.96,7458,740.5,748.0,737.0,748.0,149.16,0.0,1.0
2020-11-18,14.72,14.85,14.545,14.85,4716,736.0,742.5,727.25,742.5,94.32,0.0,1.0
2020-11-19,14.85,14.96,14.72,14.77,5140,742.5,748.0,736.0,738.5,102.8,0.0,1.0
2020-11-20,15.19,15.19,14.84,14.85,7510,759.5,759.5,742.0,742.5,150.2,0.0,1.0
2020-11-23,15.1,15.1,14.3249,15.08,7514,755.0,755.0,716.245,754.0,150.28,0.0,1.0
2020-11-24,14.93,15.14,14.86,15.14,6775,746.5,757.0,743.0,757.0,135.5,0.0,1.0
2020-11-25,15.02,15.02,14.74,14.9,6793,751.0,751.0,737.0,745.0,135.86,0.0,1.0
2020-11-27,14.82,14.9,14.81,14.9,4435,741.0,745.0,740.5,745.0,88.7,0.0,1.0
2020-11-30,15.04,15.04,14.8,14.89,7290,752.0,752.0,740.0,744.5,145.8,0.0,1.0
2020-12-01,14.76,14.98,14.74,14.97,6521,738.0,749.0,737.0,748.5,130.42,0.0,1.0
2020-12-02,14.93,14.93,14.59,14.77,7096,746.5,746.5,729.5,738.5,141.92,0.0,1.0
2020-12-03,14.89,14.89,14.76,14.78,6716,744.5,744.5,738.0,739.0,134.32,0.0,1.0
2020-12-04,15.12,15.12,14.3805,14.82,7770,756.0,756.0,719.025,741.0,155.4,0.0,1.0
2020-12-07,14.87,15.0799,14.39,14.9858,5498,743.5,753.995,719.5,749.29,109.96,0.0,1.0
2020-12-08,15.31,15.31,14.78,14.85,6808,765.5,765.5,739.0,742.5,136.16,0.0,1.0
2020-12-09,15.19,15.21,14.94,15.01,6521,759.5,760.5,747.0,750.5,130.42,0.0,1.0
2020-12-10,15.27,15.55,14.9,15.04,7011,763.5,777.5,745.0,752.0,140.22,0.0,1.0
2020-12-11,15.12,15.12,15.02,15.08,6255,756.0,756.0,751.0,754.0,125.1,0.0,1.0
2020-12-14,14.99,15.12,14.6992,15.12,7233,749.5,756.0,734.96,756.0,144.66,0.0,1.0
2020-12-15,15.06,15.07,14.87,14.99,7153,753.0,753.5,743.5,749.5,143.06,0.0,1.0
2020-12-16,15.0,15.19,14.83,14.97,8068,750.0,759.5,741.5,748.5,161.36,0.0,1.0
2020-12-17,15.23,15.23,14.95,14.95,3228,761.5,761.5,747.5,747.5,64.56,0.0,1.0
2020-12-18,15.34,15.34,14.92,15.12,5614,767.0,767.0,746.0,756.0,112.28,0.0,1.0
2020-12-21,15.08,15.26,14.93,15.26,6803,754.0,763.0,746.5,763.0,136.06,0.0,1.0
2020-12-22,15.07,15.07,14.95,14.95,3679,753.5,753.5,747.5,747.5,73.58,0.0,1.0
2020-12-23,14.86,15.19,14.86,15.08,4857,743.0,759.5,743.0,754.0,97.14,0.0,1.0
2020-12-24,16.16,16.16,15.08,15.08,5834,808.0,808.0,754.0,754.0,116.68,0.0,1.0
2020-12-28,15.7,16.16,15.7,16.16,4134,785.0,808.0,785.0,808.0,82.68,0.0,1.0
2020-12-29,15.23,15.73,15.23,15.73,7039,761.5,786.5,761.5,786.5,140.78,0.0,1.0
2020-12-30,15.27,15.27,15.09,15.26,6799,763.5,763.5,754.5,763.0,135.98,0.0,1.0
2020-12-31,15.28,15.28,15.08,15.2,6378,764.0,764.0,754.0,760.0,127.56,0.0,1.0
2021-01-04,15.77,15.77,15.09,15.15,4436,788.5,788.5,754.5,757.5,88.72,0.0,1.0
2021-01-05,15.31,16.34,14.79,16.34,4729,765.5,817.0,739.5,817.0,94.58,0.0,1.0
2021-01-06,15.28,15.38,15.27,15.33,6096,764.0,769.0,763.5,766.5,121.92,0.0,1.0
2021-01-07,15.44,15.44,15.13,15.18,3543,772.0,772.0,756.5,759.0,70.86,0.0,1.0
2021-01-08,15.455,15.455,14.4104,15.28,4738,772.75,772.75,720.52,764.0,94.76,0.0,1.0
2021-01-11,15.48,15.48,14.8904,15.39,6876,774.0,774.0,744.52,769.5,137.52,0.0,1.0
2021-01-12,15.49,16.05,15.49,15.51,4409,774.5,802.5,774.5,775.5,88.18,0.0,1.0
2021-01-13,15.2,15.56,15.2,15.56,8708,760.0,778.0,760.0,778.0,174.16,0.0,1.0
2021-01-14,15.15,15.23,14.74,15.23,7683,757.5,761.5,737.0,761.5,153.66,0.0,1.0
2021-01-15,15.02,15.1,14.7,15.09,7124,751.0,755.0,735.0,754.5,142.48,0.0,1.0
2021-01-19,15.28,15.28,14.88,15.02,6196,764.0,764.0,744.0,751.0,123.92,0.0,1.0
2021-01-20,15.0,15.38,14.59,15.25,6197,750.0,769.0,729.5,762.5,123.94,0.0,1.0
2021-01-21,15.13,15.25,14.87,15.14,4536,756.5,762.5,743.5,757.0,90.72,0.0,1.0
2021-01-22,15.86,15.86,15.12,15.12,5944,793.0,793.0,756.0,756.0,118.88,0.0,1.0
2021-01-25,16.06,16.06,14.368,15.95,6020,803.0,803.0,718.4,797.5,120.4,0.0,1.0
2021-01-26,15.56,15.75,15.56,15.64,4451,778.0,787.5,778.0,782.0,89.02,0.0,1.0
2021-01-27,15.41,15.61,15.41,15.61,5140,770.5,780.5,770.5,780.5,102.8,0.0,1.0
2021-01-28,15.29,15.43,15.29,15.43,5084,764.5,771.5,764.5,771.5,101.68,0.0,1.0
2021-01-29,15.21,15.45,15.19,15.35,5198,760.5,772.5,759.5,767.5,103.96,0.0,1.0
2021-02-01,15.25,15.55,14.51,15.35,4192,762.5,777.5,725.5,767.5,83.84,0.0,1.0
2021-02-02,15.32,15.5,15.1,15.1,5647,766.0,775.0,755.0,755.0,112.94,0.0,1.0
2021-02-03,15.54,15.55,14.935,15.3,6396,777.0,777.5,746.75,765.0,127.92,0.0,1.0
2021-02-04,15.56,15.56,15.33,15.42,5830,778.0,778.0,766.5,771.0,116.6,0.0,1.0
2021-02-05,15.11,15.38,15.11,15.38,6170,755.5,769.0,755.5,769.0,123.4,0.0,1.0
2021-02-08,15.09,15.3,15.09,15.13,6771,754.5,765.0,754.5,756.5,135.42,0.0,1.0
2021-02-09,15.1,15.2,14.685,15.2,4418,755.0,760.0,734.25,760.0,88.36,0.0,1.0
2021-02-10,15.055,15.22,15.02,15.02,5363,752.75,761.0,751.0,751.0,107.26,0.0,1.0
2021-02-11,15.0,15.13,14.83,15.11,4065,750.0,756.5,741.5,755.5,81.3,0.0,1.0
2021-02-12,15.0,15.1,14.9425,15.1,4101,750.0,755.0,747.125,755.0,82.02,0.0,1.0
2021-02-16,15.95,16.2357,15.014,15.046,14238,797.5,811.785,750.7,752.3,284.76,0.0,1.0
2021-02-17,15.59,15.7,15.4,15.45,5803,779.5,785.0,770.0,772.5,116.06,0.0,1.0
2021-02-18,15.54,15.54,15.22,15.36,4341,777.0,777.0,761.0,768.0,86.82,0.0,1.0
2021-02-19,16.45,16.57,15.34,15.34,12985,822.5,828.5,767.0,767.0,259.7,0.0,1.0
2021-02-22,15.7668,16.1348,15.7,15.9,4892,788.34,806.74,785.0,795.0,97.84,0.0,1.0
2021-02-23,15.28,15.79,15.07,15.78,7728,764.0,789.5,753.5,789.0,154.56,0.0,1.0
2021-02-24,15.93,15.98,15.0153,15.15,13760,796.5,799.0,750.765,757.5,275.2,0.0,1.0
2021-02-25,14.83,16.0,14.83,16.0,2981,741.5,800.0,741.5,800.0,59.62,0.0,1.0
2021-02-26,14.81,15.43,14.81,15.42,7931,740.5,771.5,740.5,771.0,158.62,0.0,1.0
2021-03-01,15.905,16.2,15.06,15.13,7401,795.25,810.0,753.0,756.5,148.02,0.0,1.0
2021-03-02,16.01,16.2,15.6,15.6,8631,800.5,810.0,780.0,780.0,172.62,0.0,1.0
2021-03-03,15.9,16.01,15.56,15.56,5298,795.0,800.5,778.0,778.0,105.96,0.0,1.0
2021-03-04,15.55,16.08,15.55,16.08,2525,777.5,804.0,777.5,804.0,50.5,0.0,1.0
2021-03-05,15.62,15.62,15.62,15.62,1033,781.0,781.0,781.0,781.0,20.66,0.0,1.0
2021-03-08,15.74,15.86,15.42,15.52,9813,787.0,793.0,771.0,776.0,196.26,0.0,1.0
2021-03-09,15.66,15.7,15.585,15.7,3102,783.0,785.0,779.25,785.0,62.04,0.0,1.0
2021-03-10,15.31,15.53,15.31,15.5,1242,765.5,776.5,765.5,775.0,24.84,0.0,1.0
2021-03-11,16.61,17.32,15.3201,15.3227,52242,830.5,866.0,766.005,766.135,1044.84,0.0,1.0
2021-03-12,16.46,16.99,16.205,16.99,3942,823.0,849.5,810.25,849.5,78.84,0.0,1.0
2021-03-15,15.4044,16.45,15.4044,16.3,3720,770.22,822.5,770.22,815.0,74.4,0.0,1.0
2021-03-16,15.22,15.8,14.52,15.8,11436,761.0,790.0,726.0,790.0,228.72,0.0,1.0
2021-03-17,15.05,15.22,14.43,14.91,5337,752.5,761.0,721.5,745.5,106.74,0.0,1.0
2021-03-18,14.6861,14.88,14.3,14.87,1726,734.305,744.0,715.0,743.5,34.52,0.0,1.0
2021-03-19,14.6,14.69,14.3,14.69,1017,730.0,734.5,715.0,734.5,20.34,0.0,1.0
2021-03-22,14.2,14.48,14.2,14.2158,3589,710.0,724.0,710.0,710.79,71.78,0.0,1.0
2021-03-23,14.18,14.2165,14.18,14.19,1439,709.0,710.825,709.0,709.5,28.78,0.0,1.0
2021-03-24,13.62,14.38,13.62,14.38,2023,681.0,719.0,681.0,719.0,40.46,0.0,1.0
2021-03-25,13.73,13.85,13.73,13.85,515,686.5,692.5,686.5,692.5,10.3,0.0,1.0
2021-03-26,12.16,13.95,11.72,13.95,11172,608.0,697.5,586.0,697.5,223.44,0.0,1.0
2021-03-29,11.7,12.42,11.7,12.0345,3459,585.0,621.0,585.0,601.725,69.18,0.0,1.0
2021-03-30,11.82,11.99,11.82,11.99,649,591.0,599.5,591.0,599.5,12.98,0.0,1.0
2021-03-31,11.8,11.93,11.8,11.93,1812,590.0,596.5,590.0,596.5,36.24,0.0,1.0
2021-04-01,11.88,11.89,11.88,11.89,347,594.0,594.5,594.0,594.5,6.94,0.0,1.0
2021-04-05,11.9,12.05,11.8,11.945,2002,595.0,602.5,590.0,597.25,40.04,0.0,1.0
2021-04-06,12.0,12.09,12.0,12.09,1035,600.0,604.5,600.0,604.5,20.7,0.0,1.0
2021-04-07,12.4773,12.4773,12.08,12.08,1235,623.865,623.865,604.0,604.0,24.7,0.0,1.0
2021-04-08,12.1586,12.2,12.0,12.2,1427,607.93,610.0,600.0,610.0,28.54,0.0,1.0
2021-04-09,12.69,12.69,12.32,12.32,812,634.5,634.5,616.0,616.0,16.24,0.0,1.0
2021-04-12,12.01,12.7,12.01,12.7,1780,600.5,635.0,600.5,635.0,35.6,0.0,1.0
2021-04-13,12.0127,12.0127,11.9,11.9,748,600.635,600.635,595.0,595.0,14.96,0.0,1.0
2021-04-14,12.0927,12.1267,12.0,12.0,2080,604.635,606.335,600.0,600.0,41.6,0.0,1.0
2021-04-15,12.03,12.03,11.9057,12.0,736,601.5,601.5,595.285,600.0,14.72,0.0,1.0
2021-04-16,12.17,12.17,12.0,12.0,897,608.5,608.5,600.0,600.0,17.94,0.0,1.0
2021-04-19,12.0,12.2,12.0,12.12,2004,600.0,610.0,600.0,606.0,40.08,0.0,1.0
2021-04-20,11.0,12.09,11.0,12.09,5447,550.0,604.5,550.0,604.5,108.94,0.0,1.0
2021-04-21,12.0482,12.0482,11.55,11.55,952,602.41,602.41,577.5,577.5,19.04,0.0,1.0
2021-04-22,12.4105,12.82,11.97,11.97,1351,620.525,641.0,598.5,598.5,27.02,0.0,1.0
2021-04-23,12.32,12.5888,12.25,12.5888,805,616.0,629.44,612.5,629.44,16.1,0.0,1.0
2021-04-26,12.6,12.99,12.6,12.96,2248,630.0,649.5,630.0,648.0,44.96,0.0,1.0
2021-04-27,12.72,12.84,12.54,12.7,1369,636.0,642.0,627.0,635.0,27.38,0.0,1.0
2021-04-28,12.4401,13.22,12.4401,13.0,899,622.005,661.0,622.005,650.0,17.98,0.0,1.0
2021-04-29,12.66,12.66,12.58,12.61,609,633.0,633.0,629.0,630.5,12.18,0.0,1.0
2021-04-30,12.2259,12.3,12.18,12.2999,1241,611.295,615.0,609.0,614.995,24.82,0.0,1.0
2021-05-03,12.3,12.3,12.25,12.3,1537,615.0,615.0,612.5,615.0,30.74,0.0,1.0
2021-05-04,12.3,12.34,12.15,12.21,1044,615.0,617.0,607.5,610.5,20.88,0.0,1.0
2021-05-05,12.17,12.25,12.15,12.25,619,608.5,612.5,607.5,612.5,12.38,0.0,1.0
2021-05-06,11.84,12.02,11.84,12.02,499,592.0,601.0,592.0,601.0,9.98,0.0,1.0
2021-05-07,11.8399,11.8399,11.78,11.8399,457,591.995,591.995,589.0,591.995,9.14,0.0,1.0
2021-05-10,11.7408,11.8,11.74,11.8,532,587.04,590.0,587.0,590.0,10.64,0.0,1.0
2021-05-11,11.76,11.76,11.55,11.55,952,588.0,588.0,577.5,577.5,19.04,0.0,1.0
2021-05-12,11.76,11.85,11.05,11.0619,8005,588.0,592.5,552.5,553.095,160.1,0.0,1.0
2021-05-13,12.05,12.5,11.25,11.3999,15648,602.5,625.0,562.5,569.995,312.96,0.0,1.0
2021-05-14,12.0,12.02,12.0,12.02,811,600.0,601.0,600.0,601.0,16.22,0.0,1.0
2021-05-17,12.62,12.66,12.25,12.42,9001,631.0,633.0,612.5,621.0,180.02,0.0,1.0
2021-05-18,12.26,12.595,12.26,12.45,1225,613.0,629.75,613.0,622.5,24.5,0.0,1.0
2021-05-19,12.34,12.34,12.1,12.1,619,617.0,617.0,605.0,605.0,12.38,0.0,1.0
2021-05-20,12.2817,12.3199,12.15,12.15,626,614.085,615.995,607.5,607.5,12.52,0.0,1.0
2021-05-21,11.83,11.84,11.83,11.84,1089,591.5,592.0,591.5,592.0,21.78,0.0,1.0
2021-05-24,11.8801,11.92,11.8801,11.92,1575,594.005,596.0,594.005,596.0,31.5,0.0,1.0
2021-05-25,11.8,12.27,11.51,11.96,18395,590.0,613.5,575.5,598.0,367.9,0.0,1.0
2021-05-26,11.94,12.62,11.34,12.11,34301,597.0,631.0,567.0,605.5,686.02,0.0,1.0
2021-05-27,11.95,12.92,11.62,12.61,20832,597.5,646.0,581.0,630.5,416.64,0.0,1.0
2021-05-28,11.57,12.11,11.18,11.66,17433,578.5,605.5,559.0,583.0,348.66,0.0,1.0
2021-06-01,11.5473,11.6,11.43,11.6,1952,577.365,580.0,571.5,580.0,39.04,0.0,1.0
2021-06-02,11.87,11.88,11.65,11.66,2546,593.5,594.0,582.5,583.0,50.92,0.0,1.0
2021-06-03,11.4263,11.4263,11.37,11.37,340,571.315,571.315,568.5,568.5,6.8,0.0,1.0
2021-06-04,11.95,11.9999,11.81,11.9999,542,597.5,599.995,590.5,599.995,10.84,0.0,1.0
2021-06-07,12.0,12.0,11.7,11.95,2235,600.0,600.0,585.0,597.5,44.7,0.0,1.0
2021-06-08,11.9973,12.011,11.95,12.011,1639,599.865,600.55,597.5,600.55,32.78,0.0,1.0
2021-06-09,12.24,12.3,12.09,12.09,742,612.0,615.0,604.5,604.5,14.84,0.0,1.0
2021-06-10,12.3,12.4,12.3,12.4,521,615.0,620.0,615.0,620.0,10.42,0.0,1.0
2021-06-11,12.5,12.5027,12.5,12.5027,1321,625.0,625.135,625.0,625.135,26.42,0.0,1.0
2021-06-14,13.47,13.47,13.47,13.47,450,673.5,673.5,673.5,673.5,9,0.0,1.0
2021-06-15,13.46,14.3,11.19,12.16,11746,673.0,715.0,559.5,608.0,234.92,0.0,1.0
2021-06-16,14.6,17.144,13.47,13.471,7405,730.0,857.2,673.5,673.55,148.1,0.0,1.0
2021-06-17,12.9,26.5,11.77,15.0,2382531,645.0,1325.0,588.5,750.0,47650.62,0.0,1.0
2021-06-18,10.4,13.41,10.31,13.4,194426,520.0,670.5,515.5,670.0,3888.52,0.0,1.0
2021-06-21,10.39,10.9025,8.9,10.58,103310,519.5,545.125,445.0,529.0,2066.2,0.0,1.0
2021-06-22,11.08,11.49,9.31,10.26,128638,554.0,574.5,465.5,513.0,2572.76,0.0,1.0
2021-06-23,11.63,12.1924,10.5,11.27,54800,581.5,609.62,525.0,563.5,1096,0.0,1.0
2021-06-24,10.58,11.55,10.0596,11.55,37725,529.0,577.5,502.98,577.5,754.5,0.0,1.0
2021-06-25,10.65,11.13,10.1,10.59,56516,532.5,556.5,505.0,529.5,1130.32,0.0,1.0
2021-06-28,10.44,10.9349,10.17,10.53,43273,522.0,546.745,508.5,526.5,865.46,0.0,1.0
2021-06-29,11.68,11.68,10.22,10.43,240268,584.0,584.0,511.0,521.5,4805.36,0.0,1.0
2021-06-30,10.44,11.67,10.31,11.37,72969,522.0,583.5,515.5,568.5,1459.38,0.0,1.0
2021-07-01,10.61,10.81,10.0,10.54,30442,530.5,540.5,500.0,527.0,608.84,0.0,1.0
2021-07-02,10.01,10.37,10.01,10.17,29831,500.5,518.5,500.5,508.5,596.62,0.0,1.0
2021-07-06,10.41,11.14,10.1,10.1,52639,520.5,557.0,505.0,505.0,1052.78,0.0,1.0
2021-07-07,10.2,11.45,10.08,10.29,56699,510.0,572.5,504.0,514.5,1133.98,0.0,1.0
2021-07-08,10.42,10.94,9.3501,10.03,65177,521.0,547.0,467.505,501.5,1303.54,0.0,1.0
2021-07-09,10.03,10.41,9.564,10.41,56789,501.5,520.5,478.2,520.5,1135.78,0.0,1.0
2021-07-12,9.9898,10.5,9.7,10.2,55075,499.49,525.0,485.0,510.0,1101.5,0.0,1.0
2021-07-13,9.67,9.8296,9.5,9.8,64637,483.5,491.48,475.0,490.0,1292.74,0.0,1.0
2021-07-14,9.63,9.98,9.21,9.67,45299,481.5,499.0,460.5,483.5,905.98,0.0,1.0
2021-07-15,10.48,11.18,9.21,9.5654,221768,524.0,559.0,460.5,478.27,4435.36,0.0,1.0
2021-07-16,9.08,10.4,9.07,10.4,84046,454.0,520.0,453.5,520.0,1680.92,0.0,1.0
2021-07-19,9.11,9.51,8.93,9.08,33195,455.5,475.5,446.5,454.0,663.9,0.0,1.0
2021-07-20,9.17,9.37,8.53,8.94,53602,458.5,468.5,426.5,447.0,1072.04,0.0,1.0
2021-07-21,9.41,9.54,8.8,9.225,47010,470.5,477.0,440.0,461.25,940.2,0.0,1.0
2021-07-22,9.285,9.5099,9.13,9.21,51606,464.25,475.495,456.5,460.5,1032.12,0.0,1.0
2021-07-23,9.2636,9.44,8.69,9.16,69095,463.18,472.0,434.5,458.0,1381.9,0.0,1.0
2021-07-26,9.19,9.39,8.89,9.25,83085,459.5,469.5,444.5,462.5,1661.7,0.0,1.0
2021-07-27,9.09,9.16,8.5127,9.0,47206,454.5,458.0,425.635,450.0,944.12,0.0,1.0
2021-07-28,8.91,9.35,8.8,8.95,71526,445.5,467.5,440.0,447.5,1430.52,0.0,1.0
2021-07-29,9.41,9.775,8.91,9.1,191135,470.5,488.75,445.5,455.0,3822.7,0.0,1.0
2021-07-30,9.4,9.8899,9.005,9.45,81890,470.0,494.495,450.25,472.5,1637.8,0.0,1.0
2021-08-02,9.6,9.7,9.1,9.4,131677,480.0,485.0,455.0,470.0,2633.54,0.0,1.0
2021-08-03,9.2,9.545,8.915,9.45,113054,460.0,477.25,445.75,472.5,2261.08,0.0,1.0
2021-08-04,9.26,9.6,8.97,9.2,105548,463.0,480.0,448.5,460.0,2110.96,0.0,1.0
2021-08-05,9.24,9.51,8.95,9.43,83057,462.0,475.5,447.5,471.5,1661.14,0.0,1.0
2021-08-06,9.1,9.35,9.02,9.0494,33688,455.0,467.5,451.0,452.47,673.76,0.0,1.0
2021-08-09,9.5502,9.93,9.12,9.2,159940,477.51,496.5,456.0,460.0,3198.8,0.0,1.0
2021-08-10,9.45,9.81,9.31,9.52,116383,472.5,490.5,465.5,476.0,2327.66,0.0,1.0
2021-08-11,9.5,9.725,9.3,9.5,76164,475.0,486.25,465.0,475.0,1523.28,0.0,1.0
2021-08-12,8.05,9.75,7.07,9.67,432303,402.5,487.5,353.5,483.5,8646.06,0.0,1.0
2021-08-13,7.41,8.01,7.35,7.93,147431,370.5,400.5,367.5,396.5,2948.62,0.0,1.0
2021-08-16,7.38,7.59,7.154,7.42,91974,369.0,379.5,357.7,371.0,1839.48,0.0,1.0
2021-08-17,7.88,7.97,7.262,7.38,77606,394.0,398.5,363.1,369.0,1552.12,0.0,1.0
2021-08-18,8.36,8.495,7.665,7.76,126282,418.0,424.75,383.25,388.0,2525.64,0.0,1.0
2021-08-19,8.2,8.72,7.9,7.97,147400,410.0,436.0,395.0,398.5,2948,0.0,1.0
2021-08-20,8.73,9.1,7.875,8.3,288771,436.5,455.0,393.75,415.0,5775.42,0.0,1.0
2021-08-23,9.31,9.7,8.24,8.82,228401,465.5,485.0,412.0,441.0,4568.02,0.0,1.0
2021-08-24,9.25,10.03,9.0,9.52,292548,462.5,501.5,450.0,476.0,5850.96,0.0,1.0
2021-08-25,9.22,9.75,9.06,9.09,154036,461.0,487.5,453.0,454.5,3080.72,0.0,1.0
2021-08-26,9.53,10.0,9.21,9.22,105677,476.5,500.0,460.5,461.0,2113.54,0.0,1.0
2021-08-27,9.18,9.75,9.18,9.39,34250,459.0,487.5,459.0,469.5,685,0.0,1.0
2021-08-30,9.88,9.88,9.2389,9.5,187130,494.0,494.0,461.945,475.0,3742.6,0.0,1.0
2021-08-31,9.56,9.84,9.33,9.84,43091,478.0,492.0,466.5,492.0,861.82,0.0,1.0
2021-09-01,9.7,9.91,9.34,9.47,87084,485.0,495.5,467.0,473.5,1741.68,0.0,1.0
2021-09-02,9.08,9.63,8.89,9.63,87674,454.0,481.5,444.5,481.5,1753.48,0.0,1.0
2021-09-03,9.38,9.51,9.1,9.25,76070,469.0,475.5,455.0,462.5,1521.4,0.0,1.0
2021-09-07,9.14,9.4701,9.14,9.28,81370,457.0,473.505,457.0,464.0,1627.4,0.0,1.0
2021-09-08,9.28,9.37,8.86,9.1,84673,464.0,468.5,443.0,455.0,1693.46,0.0,1.0
2021-09-09,9.12,9.34,8.59,9.34,46980,456.0,467.0,429.5,467.0,939.6,0.0,1.0
2021-09-10,8.51,9.5006,8.51,9.2,167810,425.5,475.03,425.5,460.0,3356.2,0.0,1.0
2021-09-13,8.96,9.41,8.67,8.67,57117,448.0,470.5,433.5,433.5,1142.34,0.0,1.0
2021-09-14,8.66,9.49,8.635,9.31,41002,433.0,474.5,431.75,465.5,820.04,0.0,1.0
2021-09-15,9.1,9.3121,8.64,8.74,163874,455.0,465.605,432.0,437.0,3277.48,0.0,1.0
2021-09-16,9.3,9.36,8.77,9.0,161294,465.0,468.0,438.5,450.0,3225.88,0.0,1.0
2021-09-17,9.29,9.31,8.97,9.17,122445,464.5,465.5,448.5,458.5,2448.9,0.0,1.0
2021-09-20,8.98,9.32,8.53,8.53,61417,449.0,466.0,426.5,426.5,1228.34,0.0,1.0
2021-09-21,8.99,9.105,8.7255,9.08,39742,449.5,455.25,436.275,454.0,794.84,0.0,1.0
2021-09-22,8.81,9.0,8.79,8.85,36250,440.5,450.0,439.5,442.5,725,0.0,1.0
2021-09-23,8.73,9.1,8.7,8.7,140732,436.5,455.0,435.0,435.0,2814.64,0.0,1.0
2021-09-24,9.22,9.33,8.71,8.71,140453,461.0,466.5,435.5,435.5,2809.06,0.0,1.0
2021-09-27,10.61,10.81,9.7,9.71,295407,530.5,540.5,485.0,485.5,5908.14,0.0,1.0
2021-09-28,8.95,11.1,8.6,10.85,345360,447.5,555.0,430.0,542.5,6907.2,0.0,1.0
2021-09-29,8.76,9.07,8.54,8.84,224119,438.0,453.5,427.0,442.0,4482.38,0.0,1.0
2021-09-30,8.88,9.09,8.41,8.64,201182,444.0,454.5,420.5,432.0,4023.64,0.0,1.0
2021-10-01,9.26,10.2,8.75,8.94,475382,463.0,510.0,437.5,447.0,9507.64,0.0,1.0
2021-10-04,8.79,9.38,8.73,9.21,67710,439.5,469.0,436.5,460.5,1354.2,0.0,1.0
2021-10-05,9.05,9.65,8.82,8.82,271726,452.5,482.5,441.0,441.0,5434.52,0.0,1.0
2021-10-06,9.24,9.4,8.95,9.0,106965,462.0,470.0,447.5,450.0,2139.3,0.0,1.0
2021-10-07,9.27,9.59,9.1456,9.25,272166,463.5,479.5,457.28,462.5,5443.32,0.0,1.0
2021-10-08,9.14,9.41,9.01,9.16,160673,457.0,470.5,450.5,458.0,3213.46,0.0,1.0
2021-10-11,9.01,9.39,8.99,8.99,105020,450.5,469.5,449.5,449.5,2100.4,0.0,1.0
2021-10-12,9.65,9.7,9.06,9.14,223042,482.5,485.0,453.0,457.0,4460.84,0.0,1.0
2021-10-13,10.22,10.37,9.69,9.74,395526,511.0,518.5,484.5,487.0,7910.52,0.0,1.0
2021-10-14,10.16,10.315,9.9,10.07,153991,508.0,515.75,495.0,503.5,3079.82,0.0,1.0
2021-10-15,11.03,11.21,10.1,10.16,307159,551.5,560.5,505.0,508.0,6143.18,0.0,1.0
2021-10-18,11.34,11.7765,10.695,10.72,194876,567.0,588.825,534.75,536.0,3897.52,0.0,1.0
2021-10-19,11.7,12.1,11.1835,11.35,328403,585.0,605.0,559.175,567.5,6568.06,0.0,1.0
2021-10-20,12.45,12.54,11.63,11.63,238777,622.5,627.0,581.5,581.5,4775.54,0.0,1.0
2021-10-21,11.11,13.6399,10.2,13.37,887181,555.5,681.995,510.0,668.5,17743.62,0.0,1.0
2021-10-22,10.81,11.07,10.36,10.93,121242,540.5,553.5,518.0,546.5,2424.84,0.0,1.0
2021-10-25,10.98,11.4,10.55,10.7,131681,549.0,570.0,527.5,535.0,2633.62,0.0,1.0
2021-10-26,11.0,11.54,10.63,11.46,149092,550.0,577.0,531.5,573.0,2981.84,0.0,1.0
2021-10-27,10.6,11.12,10.52,10.99,125233,530.0,556.0,526.0,549.5,2504.66,0.0,1.0
2021-10-28,10.85,11.06,10.33,10.56,94723,542.5,553.0,516.5,528.0,1894.46,0.0,1.0
2021-10-29,11.1,11.39,10.695,10.89,137268,555.0,569.5,534.75,544.5,2745.36,0.0,1.0
2021-11-01,11.4,11.84,11.2,11.32,93968,570.0,592.0,560.0,566.0,1879.36,0.0,1.0
2021-11-02,11.89,11.98,11.32,11.4,81363,594.5,599.0,566.0,570.0,1627.26,0.0,1.0
2021-11-03,12.07,12.47,11.6017,11.99,138085,603.5,623.5,580.085,599.5,2761.7,0.0,1.0
2021-11-04,11.58,12.8,11.27,12.35,219058,579.0,640.0,563.5,617.5,4381.16,0.0,1.0
2021-11-05,11.83,11.97,11.31,11.55,254812,591.5,598.5,565.5,577.5,5096.24,0.0,1.0
2021-11-08,11.68,11.84,11.5,11.8,111798,584.0,592.0,575.0,590.0,2235.96,0.0,1.0
2021-11-09,11.43,11.74,11.31,11.74,147838,571.5,587.0,565.5,587.0,2956.76,0.0,1.0
2021-11-10,11.37,11.7,11.33,11.49,106858,568.5,585.0,566.5,574.5,2137.16,0.0,1.0
2021-11-11,11.49,12.08,11.38,11.66,209151,574.5,604.0,569.0,583.0,4183.02,0.0,1.0
2021-11-12,10.73,11.7,10.65,11.45,189190,536.5,585.0,532.5,572.5,3783.8,0.0,1.0
2021-11-15,10.9,11.0,10.73,10.91,96190,545.0,550.0,536.5,545.5,1923.8,0.0,1.0
2021-11-16,11.06,11.15,10.75,10.84,67070,553.0,557.5,537.5,542.0,1341.4,0.0,1.0
2021-11-17,10.82,11.28,10.77,11.28,73320,541.0,564.0,538.5,564.0,1466.4,0.0,1.0
2021-11-18,10.38,11.1,10.29,10.84,109892,519.0,555.0,514.5,542.0,2197.84,0.0,1.0
2021-11-19,10.33,10.595,10.165,10.38,51284,516.5,529.75,508.25,519.0,1025.68,0.0,1.0
2021-11-22,10.27,10.54,9.94,10.54,139895,513.5,527.0,497.0,527.0,2797.9,0.0,1.0
2021-11-23,10.06,10.4114,9.945,10.23,54453,503.0,520.57,497.25,511.5,1089.06,0.0,1.0
2021-11-24,9.97,10.15,9.75,9.91,51871,498.5,507.5,487.5,495.5,1037.42,0.0,1.0
2021-11-26,9.43,9.9,9.07,9.68,40716,471.5,495.0,453.5,484.0,814.32,0.0,1.0
2021-11-29,9.55,9.7799,9.2,9.54,168524,477.5,488.995,460.0,477.0,3370.48,0.0,1.0
2021-11-30,9.48,9.81,9.32,9.55,199663,474.0,490.5,466.0,477.5,3993.26,0.0,1.0
2021-12-01,9.27,9.8,9.095,9.8,100263,463.5,490.0,454.75,490.0,2005.26,0.0,1.0
2021-12-02,9.18,9.38,9.1773,9.21,52709,459.0,469.0,458.865,460.5,1054.18,0.0,1.0
2021-12-03,8.7,9.345,8.43,9.3,105953,435.0,467.25,421.5,465.0,2119.06,0.0,1.0
2021-12-06,8.41,9.05,8.25,8.61,206112,420.5,452.5,412.5,430.5,4122.24,0.0,1.0
2021-12-07,9.17,9.23,8.2,8.5,665445,458.5,461.5,410.0,425.0,13308.9,0.0,1.0
2021-12-08,9.55,9.56,8.64,9.08,705046,477.5,478.0,432.0,454.0,14100.92,0.0,1.0
2021-12-09,8.67,8.8,8.11,8.43,343768,433.5,440.0,405.5,421.5,6875.36,0.0,1.0
2021-12-10,5.36,6.99,5.31,6.96,420858,268.0,349.5,265.5,348.0,8417.16,0.0,1.0
2021-12-13,5.33,5.5,4.82,5.48,193968,266.5,275.0,241.0,274.0,3879.36,0.0,1.0
2021-12-14,5.0,5.6,4.9,5.37,230266,250.0,280.0,245.0,268.5,4605.32,0.0,1.0
2021-12-15,4.78,5.0,4.4,4.94,153439,239.0,250.0,220.0,247.0,3068.78,0.0,1.0
2021-12-16,4.43,5.0,4.4,4.8,163163,221.5,250.0,220.0,240.0,3263.26,0.0,1.0
2021-12-17,4.4,4.4547,4.25,4.33,35760,220.0,222.735,212.5,216.5,715.2,0.0,1.0
2021-12-20,4.1,4.33,3.94,4.25,143978,205.0,216.5,197.0,212.5,2879.56,0.0,1.0
2021-12-21,4.04,4.15,3.97,4.14,75319,202.0,207.5,198.5,207.0,1506.38,0.0,1.0
2021-12-22,3.88,4.07,3.8096,4.01,112915,194.0,203.5,190.48,200.5,2258.3,0.0,1.0
2021-12-23,3.77,4.13,3.6915,3.85,310935,188.5,206.5,184.575,192.5,6218.7,0.0,1.0
2021-12-27,3.64,3.83,3.5475,3.77,32267,182.0,191.5,177.375,188.5,645.34,0.0,1.0
2021-12-28,2.97,3.64,2.94,3.64,701806,148.5,182.0,147.0,182.0,14036.12,0.0,1.0
2021-12-29,2.76,3.0466,2.63,2.9926,304501,138.0,152.33,131.5,149.63,6090.02,0.0,1.0
2021-12-30,2.5,2.76,2.45,2.76,469486,125.0,138.0,122.5,138.0,9389.72,0.0,1.0
2021-12-31,2.4,2.62,2.3401,2.49,863398,120.0,131.0,117.005,124.5,17267.96,0.0,1.0
2022-01-03,2.54,2.56,2.3,2.41,214525,127.0,128.0,115.0,120.5,4290.5,0.0,1.0
2022-01-04,2.44,2.575,2.31,2.57,319533,122.0,128.75,115.5,128.5,6390.66,0.0,1.0
2022-01-05,2.55,2.59,2.4,2.44,374759,127.5,129.5,120.0,122.0,7495.18,0.0,1.0
2022-01-06,2.49,2.63,2.4017,2.52,412745,124.5,131.5,120.085,126.0,8254.9,0.0,1.0
2022-01-07,2.41,2.62,2.38,2.45,395117,120.5,131.0,119.0,122.5,7902.34,0.0,1.0
2022-01-10,2.31,2.56,2.17,2.36,514066,115.5,128.0,108.5,118.0,10281.32,0.0,1.0
2022-01-11,2.3,2.59,2.28,2.32,426238,115.0,129.5,114.0,116.0,8524.76,0.0,1.0
2022-01-12,2.45,2.53,2.32,2.32,629082,122.5,126.5,116.0,116.0,12581.64,0.0,1.0
2022-01-13,2.37,2.5385,2.342,2.42,136310,118.5,126.925,117.1,121.0,2726.2,0.0,1.0
2022-01-14,2.29,2.49,2.23,2.33,790069,114.5,124.5,111.5,116.5,15801.38,0.0,1.0
2022-01-18,2.17,2.34,2.15,2.33,82827,108.5,117.0,107.5,116.5,1656.54,0.0,1.0
2022-01-19,1.92,2.22,1.89,2.17,240212,96.0,111.0,94.5,108.5,4804.24,0.0,1.0
2022-01-20,1.98,2.03,1.89,1.89,28571,99.0,101.5,94.5,94.5,571.42,0.0,1.0
2022-01-21,1.88,1.95,1.81,1.94,64644,94.0,97.5,90.5,97.0,1292.88,0.0,1.0
2022-01-24,1.75,1.82,1.62,1.8,93334,87.5,91.0,81.0,90.0,1866.68,0.0,1.0
2022-01-25,1.75,1.92,1.7125,1.76,158405,87.5,96.0,85.625,88.0,3168.1,0.0,1.0
2022-01-26,1.67,1.91,1.65,1.78,156895,83.5,95.5,82.5,89.0,3137.9,0.0,1.0
2022-01-27,1.65,1.7,1.625,1.66,112967,82.5,85.0,81.25,83.0,2259.34,0.0,1.0
2022-01-28,1.65,1.69,1.6,1.65,37556,82.5,84.5,80.0,82.5,751.12,0.0,1.0
2022-01-31,1.82,1.9,1.61,1.61,104276,91.0,95.0,80.5,80.5,2085.52,0.0,1.0
2022-02-01,1.95,1.96,1.85,1.87,42828,97.5,98.0,92.5,93.5,856.56,0.0,1.0
2022-02-02,1.78,1.99,1.75,1.95,103480,89.0,99.5,87.5,97.5,2069.6,0.0,1.0
2022-02-03,1.71,1.8,1.71,1.7809,29533,85.5,90.0,85.5,89.045,590.66,0.0,1.0
2022-02-04,1.74,1.7899,1.65,1.68,124298,87.0,89.495,82.5,84.0,2485.96,0.0,1.0
2022-02-07,1.72,1.87,1.66,1.76,309837,86.0,93.5,83.0,88.0,6196.74,0.0,1.0
2022-02-08,1.58,1.81,1.57,1.7,375518,79.0,90.5,78.5,85.0,7510.36,0.0,1.0
2022-02-09,1.58,1.62,1.496,1.57,181328,79.0,81.0,74.8,78.5,3626.56,0.0,1.0
2022-02-10,1.67,1.8,1.52,1.5401,353496,83.5,90.0,76.0,77.005,7069.92,0.0,1.0
2022-02-11,1.58,1.779,1.54,1.73,120918,79.0,88.95,77.0,86.5,2418.36,0.0,1.0
2022-02-14,1.53,1.6199,1.52,1.57,103310,76.5,80.995,76.0,78.5,2066.2,0.0,1.0
2022-02-15,1.67,1.6892,1.53,1.5966,46502,83.5,84.46,76.5,79.83,930.04,0.0,1.0
2022-02-16,1.84,1.8949,1.58,1.7,314334,92.0,94.745,79.0,85.0,6286.68,0.0,1.0
2022-02-17,1.63,1.8,1.56,1.8,97865,81.5,90.0,78.0,90.0,1957.3,0.0,1.0
2022-02-18,1.61,1.62,1.57,1.62,15915,80.5,81.0,78.5,81.0,318.3,0.0,1.0
2022-02-22,1.66,1.79,1.63,1.63,320762,83.0,89.5,81.5,81.5,6415.24,0.0,1.0
2022-02-23,1.69,1.78,1.62,1.7,115543,84.5,89.0,81.0,85.0,2310.86,0.0,1.0
2022-02-24,1.64,1.8,1.52,1.52,122496,82.0,90.0,76.0,76.0,2449.92,0.0,1.0
2022-02-25,1.63,1.7008,1.62,1.65,11073,81.5,85.04,81.0,82.5,221.46,0.0,1.0
2022-02-28,1.64,1.86,1.615,1.7,653240,82.0,93.0,80.75,85.0,13064.8,0.0,1.0
2022-03-01,1.66,1.77,1.63,1.68,131788,83.0,88.5,81.5,84.0,2635.76,0.0,1.0
2022-03-02,1.7082,1.71,1.66,1.68,67513,85.41,85.5,83.0,84.0,1350.26,0.0,1.0
2022-03-03,1.58,1.7,1.55,1.7,46028,79.0,85.0,77.5,85.0,920.56,0.0,1.0
2022-03-04,1.52,1.57,1.52,1.52,43465,76.0,78.5,76.0,76.0,869.3,0.0,1.0
2022-03-07,1.54,1.5805,1.5,1.5,27029,77.0,79.025,75.0,75.0,540.58,0.0,1.0
2022-03-08,1.39,1.579,1.38,1.579,49113,69.5,78.95,69.0,78.95,982.26,0.0,1.0
2022-03-09,1.6,1.6162,1.51,1.52,73053,80.0,80.81,75.5,76.0,1461.06,0.0,1.0
2022-03-10,1.75,1.9,1.6008,1.65,728956,87.5,95.0,80.04,82.5,14579.12,0.0,1.0
2022-03-11,1.63,1.84,1.55,1.77,161099,81.5,92.0,77.5,88.5,3221.98,0.0,1.0
2022-03-14,1.55,1.695,1.49,1.65,123699,77.5,84.75,74.5,82.5,2473.98,0.0,1.0
2022-03-15,1.56,1.71,1.45,1.51,14143,78.0,85.5,72.5,75.5,282.86,0.0,1.0
2022-03-16,1.75,1.79,1.63,1.66,226104,87.5,89.5,81.5,83.0,4522.08,0.0,1.0
2022-03-17,1.67,1.75,1.67,1.7,19192,83.5,87.5,83.5,85.0,383.84,0.0,1.0
2022-03-18,1.6,1.74,1.57,1.63,84735,80.0,87.0,78.5,81.5,1694.7,0.0,1.0
2022-03-21,1.65,1.78,1.6101,1.69,69052,82.5,89.0,80.505,84.5,1381.04,0.0,1.0
2022-03-22,1.705,1.7599,1.63,1.73,145987,85.25,87.995,81.5,86.5,2919.74,0.0,1.0
2022-03-23,1.61,1.72,1.61,1.66,27032,80.5,86.0,80.5,83.0,540.64,0.0,1.0
2022-03-24,2.08,2.2799,1.61,1.63,3693314,104.0,113.995,80.5,81.5,73866.28,0.0,1.0
2022-03-25,2.09,2.12,1.8491,2.07,651152,104.5,106.0,92.455,103.5,13023.04,0.0,1.0
2022-03-28,2.18,2.5,1.95,2.1,1909294,109.0,125.0,97.5,105.0,38185.88,0.0,1.0
2022-03-29,1.95,2.19,1.93,2.14,787805,97.5,109.5,96.5,107.0,15756.1,0.0,1.0
2022-03-30,1.95,2.06,1.92,1.92,88931,97.5,103.0,96.0,96.0,1778.62,0.0,1.0
2022-03-31,2.08,2.21,1.88,1.91,779374,104.0,110.5,94.0,95.5,15587.48,0.0,1.0
2022-04-01,2.07,2.16,2.01,2.01,52953,103.5,108.0,100.5,100.5,1059.06,0.0,1.0
2022-04-04,2.11,2.14,2.04,2.1,94559,105.5,107.0,102.0,105.0,1891.18,0.0,1.0
2022-04-05,2.05,2.18,2.02,2.09,106999,102.5,109.0,101.0,104.5,2139.98,0.0,1.0
2022-04-06,1.95,2.08,1.9324,2.08,118479,97.5,104.0,96.62,104.0,2369.58,0.0,1.0
2022-04-07,2.01,2.14,1.96,1.96,469989,100.5,107.0,98.0,98.0,9399.78,0.0,1.0
2022-04-08,2.09,2.2799,2.001,2.03,1481395,104.5,113.995,100.05,101.5,29627.9,0.0,1.0
2022-04-11,2.14,2.25,1.9782,2.09,851776,107.0,112.5,98.91,104.5,17035.52,0.0,1.0
2022-04-12,2.35,2.4399,2.15,2.15,644926,117.5,121.995,107.5,107.5,12898.52,0.0,1.0
2022-04-13,2.45,2.5904,2.27,2.35,864809,122.5,129.52,113.5,117.5,17296.18,0.0,1.0
2022-04-14,2.36,2.5684,2.32,2.41,778417,118.0,128.42,116.0,120.5,15568.34,0.0,1.0
2022-04-18,2.08,2.35,2.02,2.26,357536,104.0,117.5,101.0,113.0,7150.72,0.0,1.0
2022-04-19,2.1,2.182,2.08,2.08,116030,105.0,109.1,104.0,104.0,2320.6,0.0,1.0
2022-04-20,2.04,2.095,2.01,2.07,31385,102.0,104.75,100.5,103.5,627.7,0.0,1.0
2022-04-21,2.22,2.31,2.0,2.0,617668,111.0,115.5,100.0,100.0,12353.36,0.0,1.0
2022-04-22,2.2,2.295,2.16,2.18,372841,110.0,114.75,108.0,109.0,7456.82,0.0,1.0
2022-04-25,2.2,2.2643,2.0703,2.13,30762,110.0,113.215,103.515,106.5,615.24,0.0,1.0
2022-04-26,2.19,2.265,2.065,2.23,68067,109.5,113.25,103.25,111.5,1361.34,0.0,1.0
2022-04-27,2.31,2.35,2.15,2.15,95639,115.5,117.5,107.5,107.5,1912.78,0.0,1.0
2022-04-28,2.17,2.3007,2.14,2.28,42921,108.5,115.035,107.0,114.0,858.42,0.0,1.0
2022-04-29,2.08,2.31,2.08,2.14,66603,104.0,115.5,104.0,107.0,1332.06,0.0,1.0
2022-05-02,2.025,2.2,1.97,2.08,410386,101.25,110.0,98.5,104.0,8207.72,0.0,1.0
2022-05-03,2.06,2.12,2.0201,2.05,19929,103.0,106.0,101.005,102.5,398.58,0.0,1.0
2022-05-04,2.09,2.1,1.95,2.06,51027,104.5,105.0,97.5,103.0,1020.54,0.0,1.0
2022-05-05,1.98,2.09,1.95,2.09,35893,99.0,104.5,97.5,104.5,717.86,0.0,1.0
2022-05-06,1.86,2.0113,1.74,1.95,52457,93.0,100.565,87.0,97.5,1049.14,0.0,1.0
2022-05-09,1.76,1.95,1.74,1.86,439262,88.0,97.5,87.0,93.0,8785.24,0.0,1.0
2022-05-10,1.63,1.775,1.62,1.775,31840,81.5,88.75,81.0,88.75,636.8,0.0,1.0
2022-05-11,1.72,1.9,1.57,1.59,221645,86.0,95.0,78.5,79.5,4432.9,0.0,1.0
2022-05-12,1.8281,1.95,1.61,1.77,616081,91.405,97.5,80.5,88.5,12321.62,0.0,1.0
2022-05-13,1.9,1.9,1.75,1.78,89528,95.0,95.0,87.5,89.0,1790.56,0.0,1.0
2022-05-16,2.02,2.1,1.83,1.88,305117,101.0,105.0,91.5,94.0,6102.34,0.0,1.0
2022-05-17,2.1,2.11,2.03,2.0596,10399,105.0,105.5,101.5,102.98,207.98,0.0,1.0
2022-05-18,2.0,2.15,1.97,2.09,317611,100.0,107.5,98.5,104.5,6352.22,0.0,1.0
2022-05-19,2.12,2.135,2.02,2.02,145170,106.0,106.75,101.0,101.0,2903.4,0.0,1.0
2022-05-20,2.265,2.3,2.07,2.07,534985,113.25,115.0,103.5,103.5,10699.7,0.0,1.0
2022-05-23,2.3,2.35,2.22,2.22,29976,115.0,117.5,111.0,111.0,599.52,0.0,1.0
2022-05-24,2.2,2.25,2.14,2.24,40196,110.0,112.5,107.0,112.0,803.92,0.0,1.0
2022-05-25,2.15,2.15,2.11,2.1117,5160,107.5,107.5,105.5,105.585,103.2,0.0,1.0
2022-05-26,2.19,2.2363,2.17,2.2,3685,109.5,111.815,108.5,110.0,73.7,0.0,1.0
2022-05-27,2.19,2.22,2.14,2.21,9329,109.5,111.0,107.0,110.5,186.58,0.0,1.0
2022-05-31,2.0378,2.15,1.98,2.15,24543,101.89,107.5,99.0,107.5,490.86,0.0,1.0
2022-06-01,1.99,2.04,1.96,2.04,1452,99.5,102.0,98.0,102.0,29.04,0.0,1.0
2022-06-02,1.96,2.02,1.94,1.94,16131,98.0,101.0,97.0,97.0,322.62,0.0,1.0
2022-06-03,2.0,2.0,1.9514,1.9514,1140,100.0,100.0,97.57,97.57,22.8,0.0,1.0
2022-06-06,1.87,1.95,1.82,1.95,16684,93.5,97.5,91.0,97.5,333.68,0.0,1.0
2022-06-07,1.85,1.89,1.85,1.89,1946,92.5,94.5,92.5,94.5,38.92,0.0,1.0
2022-06-08,1.86,1.95,1.8,1.93,8201,93.0,97.5,90.0,96.5,164.02,0.0,1.0
2022-06-09,1.96,1.97,1.9,1.97,17683,98.0,98.5,95.0,98.5,353.66,0.0,1.0
2022-06-10,1.95,1.97,1.93,1.97,920,97.5,98.5,96.5,98.5,18.4,0.0,1.0
2022-06-13,1.71,1.9,1.6838,1.9,8539,85.5,95.0,84.19,95.0,170.78,0.0,1.0
2022-06-14,1.6,1.8,1.59,1.8,5656,80.0,90.0,79.5,90.0,113.12,0.0,1.0
2022-06-15,1.57,1.65,1.56,1.61,6038,78.5,82.5,78.0,80.5,120.76,0.0,1.0
2022-06-16,1.45,1.54,1.41,1.5,22307,72.5,77.0,70.5,75.0,446.14,0.0,1.0
2022-06-17,1.48,1.533,1.45,1.533,2416,74.0,76.65,72.5,76.65,48.32,0.0,1.0
2022-06-21,1.53,1.57,1.5,1.57,6420,76.5,78.5,75.0,78.5,128.4,0.0,1.0
2022-06-22,1.46,1.5755,1.46,1.5755,2570,73.0,78.775,73.0,78.775,51.4,0.0,1.0
2022-06-23,1.51,1.55,1.5,1.55,2587,75.5,77.5,75.0,77.5,51.74,0.0,1.0
2022-06-24,1.52,1.5594,1.47,1.52,6069,76.0,77.97,73.5,76.0,121.38,0.0,1.0
2022-06-27,1.41,1.52,1.41,1.52,3049,70.5,76.0,70.5,76.0,60.98,0.0,1.0
2022-06-28,1.42,1.47,1.4,1.45,3131,71.0,73.5,70.0,72.5,62.62,0.0,1.0
2022-06-29,1.32,1.49,1.32,1.49,6934,66.0,74.5,66.0,74.5,138.68,0.0,1.0
2022-06-30,1.23,1.33,1.23,1.33,4924,61.5,66.5,61.5,66.5,98.48,0.0,1.0
2022-07-01,1.18,1.3,1.18,1.3,4565,59.0,65.0,59.0,65.0,91.3,0.0,1.0
2022-07-05,1.65,1.65,1.16,1.16,180508,82.5,82.5,58.0,58.0,3610.16,0.0,1.0
2022-07-06,1.7,1.8335,1.57,1.64,44578,85.0,91.675,78.5,82.0,891.56,0.0,1.0
2022-07-07,1.9,1.9,1.67,1.75,34859,95.0,95.0,83.5,87.5,697.18,0.0,1.0
2022-07-08,1.9,1.9,1.75,1.85,37840,95.0,95.0,87.5,92.5,756.8,0.0,1.0
2022-07-11,1.87,1.95,1.73,1.95,20808,93.5,97.5,86.5,97.5,416.16,0.0,1.0
2022-07-12,1.84,1.93,1.75,1.82,68749,92.0,96.5,87.5,91.0,1374.98,0.0,1.0
2022-07-13,1.9,1.92,1.74,1.75,35988,95.0,96.0,87.0,87.5,719.76,0.0,1.0
2022-07-14,1.9,1.9,1.71,1.728,31626,95.0,95.0,85.5,86.4,632.52,0.0,1.0
2022-07-15,1.87,1.9,1.8,1.84,26077,93.5,95.0,90.0,92.0,521.54,0.0,1.0
2022-07-18,1.89,1.9,1.89,1.9,2258,94.5,95.0,94.5,95.0,45.16,0.0,1.0
2022-07-19,1.9,1.95,1.8805,1.89,35326,95.0,97.5,94.025,94.5,706.52,0.0,1.0
2022-07-20,1.91,1.95,1.8801,1.92,8303,95.5,97.5,94.005,96.0,166.06,0.0,1.0
2022-07-21,1.95,2.045,1.91,1.93,43890,97.5,102.25,95.5,96.5,877.8,0.0,1.0
2022-07-22,1.85,1.97,1.85,1.95,5197,92.5,98.5,92.5,97.5,103.94,0.0,1.0
2022-07-25,1.85,1.8599,1.84,1.85,6700,92.5,92.995,92.0,92.5,134,0.0,1.0
2022-07-26,1.76,1.86,1.72,1.86,2863,88.0,93.0,86.0,93.0,57.26,0.0,1.0
2022-07-27,1.93,1.95,1.68,1.74,60188,96.5,97.5,84.0,87.0,1203.76,0.0,1.0
2022-07-28,1.8892,1.8892,1.87,1.88,1087,94.46,94.46,93.5,94.0,21.74,0.0,1.0
2022-07-29,1.945,1.965,1.7286,1.7286,32957,97.25,98.25,86.43,86.43,659.14,0.0,1.0
2022-08-01,1.81,1.83,1.81,1.83,802,90.5,91.5,90.5,91.5,16.04,0.0,1.0
2022-08-02,1.88,1.9,1.8325,1.8325,6787,94.0,95.0,91.625,91.625,135.74,0.0,1.0
2022-08-03,1.96,2.0499,1.85,1.89,42101,98.0,102.495,92.5,94.5,842.02,0.0,1.0
2022-08-04,1.7977,1.94,1.69,1.9065,63262,89.885,97.0,84.5,95.325,1265.24,0.0,1.0
2022-08-05,1.92,1.99,1.77,1.8,31170,96.0,99.5,88.5,90.0,623.4,0.0,1.0
2022-08-08,2.21,2.21,1.92,1.98,103326,110.5,110.5,96.0,99.0,2066.52,0.0,1.0
2022-08-09,1.97,2.2,1.9523,2.2,19901,98.5,110.0,97.615,110.0,398.02,0.0,1.0
2022-08-10,1.9,1.9899,1.86,1.98,11546,95.0,99.495,93.0,99.0,230.92,0.0,1.0
2022-08-11,1.8487,1.9681,1.74,1.93,74657,92.435,98.405,87.0,96.5,1493.14,0.0,1.0
2022-08-12,1.89,1.96,1.85,1.85,18844,94.5,98.0,92.5,92.5,376.88,0.0,1.0
2022-08-15,1.86,1.9353,1.77,1.8,29467,93.0,96.765,88.5,90.0,589.34,0.0,1.0
2022-08-16,1.83,1.85,1.77,1.8,6865,91.5,92.5,88.5,90.0,137.3,0.0,1.0
2022-08-17,1.815,1.91,1.8,1.85,11613,90.75,95.5,90.0,92.5,232.26,0.0,1.0
2022-08-18,1.87,1.9195,1.77,1.9,8322,93.5,95.975,88.5,95.0,166.44,0.0,1.0
2022-08-19,2.015,2.0639,1.7401,1.82,107150,100.75,103.195,87.005,91.0,2143,0.0,1.0
2022-08-22,2.15,2.22,1.99,2.0,141056,107.5,111.0,99.5,100.0,2821.12,0.0,1.0
2022-08-23,2.26,2.39,2.13,2.13,183565,113.0,119.5,106.5,106.5,3671.3,0.0,1.0
2022-08-24,2.2657,2.3424,2.26,2.28,35981,113.285,117.12,113.0,114.0,719.62,0.0,1.0
2022-08-25,2.375,2.3935,2.27,2.27,23754,118.75,119.675,113.5,113.5,475.08,0.0,1.0
2022-08-26,2.32,2.41,2.32,2.41,31499,116.0,120.5,116.0,120.5,629.98,0.0,1.0
2022-08-29,2.385,2.4042,2.32,2.32,26336,119.25,120.21,116.0,116.0,526.72,0.0,1.0
2022-08-30,2.3467,2.3501,2.32,2.35,16590,117.335,117.505,116.0,117.5,331.8,0.0,1.0
2022-08-31,2.34,2.35,2.32,2.35,5489,117.0,117.5,116.0,117.5,109.78,0.0,1.0
2022-09-01,2.34,2.375,2.32,2.32,10980,117.0,118.75,116.0,116.0,219.6,0.0,1.0
2022-09-02,2.3305,2.3552,2.33,2.3552,7903,116.525,117.76,116.5,117.76,158.06,0.0,1.0
2022-09-06,2.33,2.345,2.33,2.34,2808,116.5,117.25,116.5,117.0,56.16,0.0,1.0
2022-09-07,2.31,2.3392,2.3,2.33,17947,115.5,116.96,115.0,116.5,358.94,0.0,1.0
2022-09-08,2.295,2.33,2.29,2.33,19919,114.75,116.5,114.5,116.5,398.38,0.0,1.0
2022-09-09,2.3,2.355,2.2857,2.355,11880,115.0,117.75,114.285,117.75,237.6,0.0,1.0
2022-09-12,2.275,2.31,2.27,2.3,21742,113.75,115.5,113.5,115.0,434.84,0.0,1.0
2022-09-13,2.2557,2.3448,2.25,2.3448,11289,112.785,117.24,112.5,117.24,225.78,0.0,1.0
2022-09-14,2.2765,2.3151,2.22,2.3151,10399,113.825,115.755,111.0,115.755,207.98,0.0,1.0
2022-09-15,2.19,2.2688,2.19,2.26,29000,109.5,113.44,109.5,113.0,580,0.0,1.0
2022-09-16,2.205,2.21,2.16,2.21,11139,110.25,110.5,108.0,110.5,222.78,0.0,1.0
2022-09-19,1.98,1.9926,1.81,1.81,3715,99.0,99.63,90.5,90.5,74.3,0.0,1.0
2022-09-20,1.85,1.9,1.813,1.88,9166,92.5,95.0,90.65,94.0,183.32,0.0,1.0
2022-09-21,1.73,1.8215,1.73,1.8215,9316,86.5,91.075,86.5,91.075,186.32,0.0,1.0
2022-09-22,1.72,1.76,1.72,1.76,1987,86.0,88.0,86.0,88.0,39.74,0.0,1.0
2022-09-23,1.59,1.7045,1.59,1.7045,1452,79.5,85.225,79.5,85.225,29.04,0.0,1.0
2022-09-26,1.615,1.66,1.54,1.54,10947,80.75,83.0,77.0,77.0,218.94,0.0,1.0
2022-09-27,1.6008,1.635,1.6008,1.635,2388,80.04,81.75,80.04,81.75,47.76,0.0,1.0
2022-09-28,1.6,1.61,1.6,1.6099,2547,80.0,80.5,80.0,80.495,50.94,0.0,1.0
2022-09-29,1.62,1.62,1.6,1.6199,2451,81.0,81.0,80.0,80.995,49.02,0.0,1.0
2022-09-30,1.61,1.6775,1.59,1.6199,34117,80.5,83.875,79.5,80.995,682.34,0.0,1.0
2022-10-03,1.675,1.69,1.65,1.66,4980,83.75,84.5,82.5,83.0,99.6,0.0,1.0
2022-10-04,1.62,1.69,1.62,1.68,2339,81.0,84.5,81.0,84.0,46.78,0.0,1.0
2022-10-05,1.5605,1.6199,1.5605,1.6143,3613,78.025,80.995,78.025,80.715,72.26,0.0,1.0
2022-10-06,1.64,1.65,1.62,1.62,3528,82.0,82.5,81.0,81.0,70.56,0.0,1.0
2022-10-07,1.79,1.8,1.64,1.65,33306,89.5,90.0,82.0,82.5,666.12,0.0,1.0
2022-10-10,1.7,1.7,1.699,1.699,1253,85.0,85.0,84.95,84.95,25.06,0.0,1.0
2022-10-11,1.71,1.73,1.7,1.7,2624,85.5,86.5,85.0,85.0,52.48,0.0,1.0
2022-10-12,1.7,1.7193,1.7,1.7193,999,85.0,85.965,85.0,85.965,19.98,0.0,1.0
2022-10-13,1.6928,1.71,1.66,1.71,2199,84.64,85.5,83.0,85.5,43.98,0.0,1.0
2022-10-14,1.72,1.72,1.6576,1.7,4727,86.0,86.0,82.88,85.0,94.54,0.0,1.0
2022-10-17,1.7,1.7,1.6194,1.6194,2558,85.0,85.0,80.97,80.97,51.16,0.0,1.0
2022-10-18,1.64,1.7,1.622,1.7,3392,82.0,85.0,81.1,85.0,67.84,0.0,1.0
2022-10-19,1.66,1.69,1.66,1.69,369,83.0,84.5,83.0,84.5,7.38,0.0,1.0
2022-10-20,1.675,1.68,1.675,1.68,4816,83.75,84.0,83.75,84.0,96.32,0.0,1.0
2022-10-21,1.69,1.69,1.6163,1.69,22665,84.5,84.5,80.815,84.5,453.3,0.0,1.0
2022-10-24,1.62,1.68,1.61,1.68,2768,81.0,84.0,80.5,84.0,55.36,0.0,1.0
2022-10-25,1.64,1.67,1.63,1.63,1714,82.0,83.5,81.5,81.5,34.28,0.0,1.0
2022-10-26,1.65,1.65,1.62,1.6228,2820,82.5,82.5,81.0,81.14,56.4,0.0,1.0
2022-10-27,1.6574,1.67,1.61,1.67,2470,82.87,83.5,80.5,83.5,49.4,0.0,1.0
2022-10-28,1.67,1.71,1.65,1.67,12802,83.5,85.5,82.5,83.5,256.04,0.0,1.0
2022-10-31,1.54,1.67,1.54,1.6651,7857,77.0,83.5,77.0,83.255,157.14,0.0,1.0
2022-11-01,1.6135,1.65,1.49,1.5,2220,80.675,82.5,74.5,75.0,44.4,0.0,1.0
2022-11-02,1.6099,1.6109,1.5,1.6109,2181,80.495,80.545,75.0,80.545,43.62,0.0,1.0
2022-11-03,1.48,1.61,1.48,1.61,4093,74.0,80.5,74.0,80.5,81.86,0.0,1.0
2022-11-04,1.62,1.62,1.49,1.49,14531,81.0,81.0,74.5,74.5,290.62,0.0,1.0
2022-11-07,1.61,1.63,1.6,1.6201,4617,80.5,81.5,80.0,81.005,92.34,0.0,1.0
2022-11-08,1.6099,1.62,1.55,1.61,6702,80.495,81.0,77.5,80.5,134.04,0.0,1.0
2022-11-09,1.4901,1.61,1.4901,1.61,2563,74.505,80.5,74.505,80.5,51.26,0.0,1.0
2022-11-10,1.6,1.6,1.48,1.58,7785,80.0,80.0,74.0,79.0,155.7,0.0,1.0
2022-11-11,1.62,1.64,1.58,1.58,18803,81.0,82.0,79.0,79.0,376.06,0.0,1.0
2022-11-14,1.66,1.67,1.62,1.62,6687,83.0,83.5,81.0,81.0,133.74,0.0,1.0
2022-11-15,1.64,1.65,1.5301,1.65,3737,82.0,82.5,76.505,82.5,74.74,0.0,1.0
2022-11-16,1.63,1.64,1.53,1.62,5818,81.5,82.0,76.5,81.0,116.36,0.0,1.0
2022-11-17,1.6467,1.65,1.5182,1.64,10042,82.335,82.5,75.91,82.0,200.84,0.0,1.0
2022-11-18,1.65,1.65,1.5377,1.65,5253,82.5,82.5,76.885,82.5,105.06,0.0,1.0
2022-11-21,1.63,1.64,1.52,1.64,8285,81.5,82.0,76.0,82.0,165.7,0.0,1.0
2022-11-22,1.5497,1.64,1.5285,1.59,18172,77.485,82.0,76.425,79.5,363.44,0.0,1.0
2022-11-23,1.6,1.6146,1.4401,1.61,14734,80.0,80.73,72.005,80.5,294.68,0.0,1.0
2022-11-25,1.61,1.61,1.6,1.61,4857,80.5,80.5,80.0,80.5,97.14,0.0,1.0
2022-11-28,1.61,1.615,1.6,1.6,1913,80.5,80.75,80.0,80.0,38.26,0.0,1.0
2022-11-29,1.6399,1.6399,1.62,1.62,7203,81.995,81.995,81.0,81.0,144.06,0.0,1.0
2022-11-30,1.63,1.64,1.5784,1.64,5356,81.5,82.0,78.92,82.0,107.12,0.0,1.0
2022-12-01,1.63,1.64,1.5178,1.63,5488,81.5,82.0,75.89,81.5,109.76,0.0,1.0
2022-12-02,1.64,1.64,1.63,1.63,5292,82.0,82.0,81.5,81.5,105.84,0.0,1.0
2022-12-05,1.62,1.62,1.6013,1.6035,2615,81.0,81.0,80.065,80.175,52.3,0.0,1.0
2022-12-06,1.6,1.62,1.6,1.6064,3248,80.0,81.0,80.0,80.32,64.96,0.0,1.0
2022-12-07,1.62,1.62,1.6,1.6,2896,81.0,81.0,80.0,80.0,57.92,0.0,1.0
2022-12-08,1.62,1.62,1.61,1.61,3956,81.0,81.0,80.5,80.5,79.12,0.0,1.0
2022-12-09,1.6,1.61,1.56,1.56,6720,80.0,80.5,78.0,78.0,134.4,0.0,1.0
2022-12-12,1.6196,1.6196,1.6,1.6113,2854,80.98,80.98,80.0,80.565,57.08,0.0,1.0
2022-12-13,1.6189,1.62,1.6,1.6,4311,80.945,81.0,80.0,80.0,86.22,0.0,1.0
2022-12-14,1.565,1.62,1.565,1.61,5497,78.25,81.0,78.25,80.5,109.94,0.0,1.0
2022-12-15,1.55,1.62,1.55,1.62,5658,77.5,81.0,77.5,81.0,113.16,0.0,1.0
2022-12-16,1.6,1.6,1.55,1.6,4223,80.0,80.0,77.5,80.0,84.46,0.0,1.0
2022-12-19,1.68,1.89,1.61,1.89,284137,84.0,94.5,80.5,94.5,5682.74,0.0,1.0
2022-12-20,1.62,1.65,1.55,1.55,37697,81.0,82.5,77.5,77.5,753.94,0.0,1.0
2022-12-21,1.61,1.62,1.5012,1.5012,9190,80.5,81.0,75.06,75.06,183.8,0.0,1.0
2022-12-22,1.6399,1.66,1.53,1.53,36045,81.995,83.0,76.5,76.5,720.9,0.0,1.0
2022-12-23,1.65,1.65,1.53,1.6348,3700,82.5,82.5,76.5,81.74,74,0.0,1.0
2022-12-27,1.64,1.65,1.5295,1.6,5774,82.0,82.5,76.475,80.0,115.48,0.0,1.0
2022-12-28,1.62,1.63,1.51,1.59,19534,81.0,81.5,75.5,79.5,390.68,0.0,1.0
2022-12-29,1.62,1.62,1.55,1.62,6457,81.0,81.0,77.5,81.0,129.14,0.0,1.0
2022-12-30,1.65,1.65,1.55,1.63,12287,82.5,82.5,77.5,81.5,245.74,0.0,1.0
2023-01-03,1.64,1.64,1.595,1.6329,8061,82.0,82.0,79.75,81.645,161.22,0.0,1.0
2023-01-04,1.63,1.6395,1.55,1.56,12650,81.5,81.975,77.5,78.0,253,0.0,1.0
2023-01-05,1.63,1.63,1.63,1.63,6460,81.5,81.5,81.5,81.5,129.2,0.0,1.0
2023-01-06,1.59,1.6,1.5,1.55,12557,79.5,80.0,75.0,77.5,251.14,0.0,1.0
2023-01-09,1.6,1.6,1.498,1.6,9236,80.0,80.0,74.9,80.0,184.72,0.0,1.0
2023-01-10,1.64,1.64,1.5401,1.6,16274,82.0,82.0,77.005,80.0,325.48,0.0,1.0
2023-01-11,1.5997,1.64,1.55,1.6,8548,79.985,82.0,77.5,80.0,170.96,0.0,1.0
2023-01-12,1.67,1.67,1.55,1.64,32323,83.5,83.5,77.5,82.0,646.46,0.0,1.0
2023-01-13,1.6943,1.755,1.6,1.63,117805,84.715,87.75,80.0,81.5,2356.1,0.0,1.0
2023-01-17,1.75,1.75,1.655,1.67,37259,87.5,87.5,82.75,83.5,745.18,0.0,1.0
2023-01-18,1.69,1.75,1.68,1.68,25262,84.5,87.5,84.0,84.0,505.24,0.0,1.0
2023-01-19,1.7,1.7,1.6462,1.6966,25975,85.0,85.0,82.31,84.83,519.5,0.0,1.0
2023-01-20,1.7899,1.7899,1.6837,1.69,10352,89.495,89.495,84.185,84.5,207.04,0.0,1.0
2023-01-23,1.707,1.79,1.7,1.77,5070,85.35,89.5,85.0,88.5,101.4,0.0,1.0
2023-01-24,1.7,1.76,1.62,1.63,15647,85.0,88.0,81.0,81.5,312.94,0.0,1.0
2023-01-25,1.69,1.69,1.64,1.6821,9430,84.5,84.5,82.0,84.105,188.6,0.0,1.0
2023-01-26,1.69,1.69,1.6701,1.68,8989,84.5,84.5,83.505,84.0,179.78,0.0,1.0
2023-01-27,1.69,1.69,1.59,1.69,19664,84.5,84.5,79.5,84.5,393.28,0.0,1.0
2023-01-30,1.63,1.65,1.51,1.58,12806,81.5,82.5,75.5,79.0,256.12,0.0,1.0
2023-01-31,1.665,1.68,1.65,1.6719,15012,83.25,84.0,82.5,83.595,300.24,0.0,1.0
2023-02-01,1.64,1.68,1.64,1.65,22997,82.0,84.0,82.0,82.5,459.94,0.0,1.0
2023-02-02,1.66,1.7,1.6,1.6708,17059,83.0,85.0,80.0,83.54,341.18,0.0,1.0
2023-02-03,1.66,1.6793,1.58,1.6516,12831,83.0,83.965,79.0,82.58,256.62,0.0,1.0
2023-02-06,1.65,1.69,1.62,1.64,8139,82.5,84.5,81.0,82.0,162.78,0.0,1.0
2023-02-07,1.66,1.7099,1.6438,1.6438,7187,83.0,85.495,82.19,82.19,143.74,0.0,1.0
2023-02-08,1.6074,1.63,1.5194,1.63,1669,80.37,81.5,75.97,81.5,33.38,0.0,1.0
2023-02-09,1.66,1.66,1.5876,1.5876,451,83.0,83.0,79.38,79.38,9.02,0.0,1.0
2023-02-10,1.5968,1.65,1.5968,1.65,2257,79.84,82.5,79.84,82.5,45.14,0.0,1.0
2023-02-13,1.64,1.64,1.5001,1.6293,17969,82.0,82.0,75.005,81.465,359.38,0.0,1.0
2023-02-14,1.65,1.66,1.51,1.64,11211,82.5,83.0,75.5,82.0,224.22,0.0,1.0
2023-02-15,1.655,1.68,1.64,1.65,7638,82.75,84.0,82.0,82.5,152.76,0.0,1.0
2023-02-16,1.72,1.74,1.66,1.67,33388,86.0,87.0,83.0,83.5,667.76,0.0,1.0
2023-02-17,1.72,1.72,1.66,1.6672,29914,86.0,86.0,83.0,83.36,598.28,0.0,1.0
2023-02-21,1.69,1.7099,1.6601,1.69,9833,84.5,85.495,83.005,84.5,196.66,0.0,1.0
2023-02-22,1.72,1.72,1.66,1.66,14942,86.0,86.0,83.0,83.0,298.84,0.0,1.0
2023-02-23,1.6275,1.71,1.6275,1.71,23507,81.375,85.5,81.375,85.5,470.14,0.0,1.0
2023-02-24,1.66,1.66,1.5601,1.5601,7114,83.0,83.0,78.005,78.005,142.28,0.0,1.0
2023-02-27,1.69,1.7,1.65,1.69,6390,84.5,85.0,82.5,84.5,127.8,0.0,1.0
2023-02-28,1.66,1.6794,1.66,1.6794,9061,83.0,83.97,83.0,83.97,181.22,0.0,1.0
2023-03-01,1.65,1.7,1.61,1.69,7686,82.5,85.0,80.5,84.5,153.72,0.0,1.0
2023-03-02,1.69,1.69,1.68,1.6899,3130,84.5,84.5,84.0,84.495,62.6,0.0,1.0
2023-03-03,1.6899,1.69,1.68,1.69,7763,84.495,84.5,84.0,84.5,155.26,0.0,1.0
2023-03-06,1.69,1.7,1.6814,1.6899,7641,84.5,85.0,84.07,84.495,152.82,0.0,1.0
2023-03-07,1.69,1.69,1.6401,1.69,4953,84.5,84.5,82.005,84.5,99.06,0.0,1.0
2023-03-08,1.6383,1.7,1.6383,1.6799,9405,81.915,85.0,81.915,83.995,188.1,0.0,1.0
2023-03-09,1.66,1.7,1.61,1.6999,7507,83.0,85.0,80.5,84.995,150.14,0.0,1.0
2023-03-10,1.67,1.73,1.67,1.6726,13801,83.5,86.5,83.5,83.63,276.02,0.0,1.0
2023-03-13,1.7,1.7,1.6,1.61,13481,85.0,85.0,80.0,80.5,269.62,0.0,1.0
2023-03-14,1.68,1.7,1.68,1.69,1559,84.0,85.0,84.0,84.5,31.18,0.0,1.0
2023-03-15,1.66,1.68,1.61,1.61,5162,83.0,84.0,80.5,80.5,103.24,0.0,1.0
2023-03-16,1.69,1.71,1.62,1.67,13090,84.5,85.5,81.0,83.5,261.8,0.0,1.0
2023-03-17,1.7,1.7007,1.64,1.7,17597,85.0,85.035,82.0,85.0,351.94,0.0,1.0
2023-03-20,1.7,1.7,1.651,1.66,1136,85.0,85.0,82.55,83.0,22.72,0.0,1.0
2023-03-21,1.71,1.71,1.6885,1.71,6506,85.5,85.5,84.425,85.5,130.12,0.0,1.0
2023-03-22,1.72,1.75,1.64,1.68,13558,86.0,87.5,82.0,84.0,271.16,0.0,1.0
2023-03-23,1.8503,1.92,1.672,1.68,3854,92.515,96.0,83.6,84.0,77.08,0.0,1.0
2023-03-24,1.79,1.79,1.7001,1.7001,1000,89.5,89.5,85.005,85.005,20,0.0,1.0
2023-03-27,1.7802,1.7802,1.7801,1.7801,1022,89.01,89.01,89.005,89.005,20.44,0.0,1.0
2023-03-28,1.81,1.81,1.8,1.8099,1284,90.5,90.5,90.0,90.495,25.68,0.0,1.0
2023-03-29,1.695,1.75,1.6741,1.75,2205,84.75,87.5,83.705,87.5,44.1,0.0,1.0
2023-03-30,1.83,1.83,1.7455,1.7455,3156,91.5,91.5,87.275,87.275,63.12,0.0,1.0
2023-03-31,1.92,1.92,1.7845,1.7845,5566,96.0,96.0,89.225,89.225,111.32,0.0,1.0
2023-04-03,2.24,2.255,1.92,1.92,19517,112.0,112.75,96.0,96.0,390.34,0.0,1.0
2023-04-04,2.28,2.28,2.24,2.25,13771,114.0,114.0,112.0,112.5,275.42,0.0,1.0
2023-04-05,2.253,2.38,2.2401,2.3799,8846,112.65,119.0,112.005,118.995,176.92,0.0,1.0
2023-04-06,2.21,2.26,2.2001,2.24,6159,110.5,113.0,110.005,112.0,123.18,0.0,1.0
2023-04-10,2.098,2.19,2.01,2.19,7409,104.9,109.5,100.5,109.5,148.18,0.0,1.0
2023-04-11,2.1,2.19,1.99,2.12,47665,105.0,109.5,99.5,106.0,953.3,0.0,1.0
2023-04-12,2.06,2.212,2.04,2.04,7909,103.0,110.6,102.0,102.0,158.18,0.0,1.0
2023-04-13,2.065,2.15,2.065,2.15,3785,103.25,107.5,103.25,107.5,75.7,0.0,1.0
2023-04-14,2.08,2.229,2.08,2.1,5144,104.0,111.45,104.0,105.0,102.88,0.0,1.0
2023-04-17,2.17,2.17,2.07,2.07,1407,108.5,108.5,103.5,103.5,28.14,0.0,1.0
2023-04-18,2.159,2.159,2.1355,2.1355,745,107.95,107.95,106.775,106.775,14.9,0.0,1.0
2023-04-19,2.13,2.16,2.1,2.1038,717,106.5,108.0,105.0,105.19,14.34,0.0,1.0
2023-04-20,2.0178,2.15,2.0178,2.1379,4012,100.89,107.5,100.89,106.895,80.24,0.0,1.0
2023-04-21,2.0303,2.14,2.0303,2.14,1354,101.515,107.0,101.515,107.0,27.08,0.0,1.0
2023-04-24,2.09,2.09,2.09,2.09,467,104.5,104.5,104.5,104.5,9.34,0.0,1.0
2023-04-25,2.02,2.09,2.02,2.09,1383,101.0,104.5,101.0,104.5,27.66,0.0,1.0
2023-04-26,2.065,2.065,2.04,2.04,423,103.25,103.25,102.0,102.0,8.46,0.0,1.0
2023-04-27,2.0703,2.08,2.07,2.08,1049,103.515,104.0,103.5,104.0,20.98,0.0,1.0
2023-04-28,2.1,2.1,2.05,2.1,2549,105.0,105.0,102.5,105.0,50.98,0.0,1.0
2023-05-01,2.055,2.055,2.03,2.04,465,102.75,102.75,101.5,102.0,9.3,0.0,1.0
2023-05-02,2.1,2.1,2.03,2.03,833,105.0,105.0,101.5,101.5,16.66,0.0,1.0
2023-05-03,2.23,2.23,2.089,2.0973,5923,111.5,111.5,104.45,104.865,118.46,0.0,1.0
2023-05-04,2.2307,2.46,2.21,2.2926,3000,111.535,123.0,110.5,114.63,60,0.0,1.0
2023-05-05,2.23,2.35,2.1029,2.35,1950,111.5,117.5,105.145,117.5,39,0.0,1.0
2023-05-08,2.18,2.24,2.1701,2.1701,2639,109.0,112.0,108.505,108.505,52.78,0.0,1.0
2023-05-09,2.22,2.22,2.22,2.22,299,111.0,111.0,111.0,111.0,5.98,0.0,1.0
2023-05-10,2.44,2.45,2.12,2.29,1861,122.0,122.5,106.0,114.5,37.22,0.0,1.0
2023-05-11,2.41,2.41,2.39,2.39,1539,120.5,120.5,119.5,119.5,30.78,0.0,1.0
2023-05-12,1.87,2.3854,1.5394,2.3854,24972,93.5,119.27,76.97,119.27,499.44,0.0,1.0
2023-05-15,1.77,2.0,1.77,1.99,2610,88.5,100.0,88.5,99.5,52.2,0.0,1.0
2023-05-16,1.75,1.81,1.7,1.7,889,87.5,90.5,85.0,85.0,17.78,0.0,1.0
2023-05-17,1.71,1.87,1.71,1.87,1702,85.5,93.5,85.5,93.5,34.04,0.0,1.0
2023-05-18,1.91,1.91,1.7378,1.7378,1351,95.5,95.5,86.89,86.89,27.02,0.0,1.0
2023-05-19,1.72,1.86,1.72,1.831,3278,86.0,93.0,86.0,91.55,65.56,0.0,1.0
2023-05-22,1.72,1.7408,1.72,1.73,1402,86.0,87.04,86.0,86.5,28.04,0.0,1.0
2023-05-23,1.72,1.72,1.72,1.72,159,86.0,86.0,86.0,86.0,3.18,0.0,1.0
2023-05-24,1.71,1.82,1.6901,1.8,1408,85.5,91.0,84.505,90.0,28.16,0.0,1.0
2023-05-25,1.8,1.8599,1.8,1.8599,400,90.0,92.995,90.0,92.995,8,0.0,1.0
2023-05-26,1.789,1.789,1.715,1.74,4219,89.45,89.45,85.75,87.0,84.38,0.0,1.0
2023-05-30,1.84,1.84,1.71,1.71,3660,92.0,92.0,85.5,85.5,73.2,0.0,1.0
2023-05-31,1.73,1.79,1.71,1.79,2818,86.5,89.5,85.5,89.5,56.36,0.0,1.0
2023-06-01,1.73,1.73,1.73,1.73,558,86.5,86.5,86.5,86.5,11.16,0.0,1.0
2023-06-02,1.7737,1.7737,1.7737,1.7737,689,88.685,88.685,88.685,88.685,13.78,0.0,1.0
2023-06-05,2.02,2.02,1.75,1.84,4383,101.0,101.0,87.5,92.0,87.66,0.0,1.0
2023-06-06,1.75,1.9957,1.75,1.9957,1273,87.5,99.785,87.5,99.785,25.46,0.0,1.0
2023-06-07,1.9549,1.99,1.9549,1.99,2547,97.745,99.5,97.745,99.5,50.94,0.0,1.0
2023-06-08,1.77,1.98,1.7501,1.98,4546,88.5,99.0,87.505,99.0,90.92,0.0,1.0
2023-06-09,1.76,1.78,1.76,1.77,1317,88.0,89.0,88.0,88.5,26.34,0.0,1.0
2023-06-12,1.7501,1.8999,1.7501,1.77,1977,87.505,94.995,87.505,88.5,39.54,0.0,1.0
2023-06-13,1.74,1.82,1.74,1.81,2218,87.0,91.0,87.0,90.5,44.36,0.0,1.0
2023-06-14,1.85,1.98,1.81,1.81,38892,92.5,99.0,90.5,90.5,777.84,0.0,1.0
2023-06-15,1.88,1.9,1.88,1.9,558,94.0,95.0,94.0,95.0,11.16,0.0,1.0
2023-06-16,1.88,1.88,1.88,1.88,331,94.0,94.0,94.0,94.0,6.62,0.0,1.0
2023-06-20,1.8718,1.8718,1.8718,1.8718,1982,93.59,93.59,93.59,93.59,39.64,0.0,1.0
2023-06-21,1.85,2.35,1.85,1.97,48657,92.5,117.5,92.5,98.5,973.14,0.0,1.0
2023-06-22,2.0198,2.1569,1.8,2.13,13501,100.99,107.845,90.0,106.5,270.02,0.0,1.0
2023-06-23,1.8501,1.9,1.8501,1.9,1051,92.505,95.0,92.505,95.0,21.02,0.0,1.0
2023-06-26,1.69,1.85,1.69,1.85,22631,84.5,92.5,84.5,92.5,452.62,0.0,1.0
2023-06-27,1.71,1.89,1.68,1.72,11750,85.5,94.5,84.0,86.0,235,0.0,1.0
2023-06-28,1.71,1.998,1.71,1.87,5116,85.5,99.9,85.5,93.5,102.32,0.0,1.0
2023-06-29,1.71,1.71,1.71,1.71,39,85.5,85.5,85.5,85.5,0.78,0.0,1.0
2023-06-30,1.7001,1.7001,1.7,1.7,851,85.005,85.005,85.0,85.0,17.02,0.0,1.0
2023-07-03,1.65,1.82,1.65,1.82,3070,82.5,91.0,82.5,91.0,61.4,0.0,1.0
2023-07-05,1.75,2.0,1.71,1.75,5022,87.5,100.0,85.5,87.5,100.44,0.0,1.0
2023-07-06,1.75,1.88,1.75,1.88,1464,87.5,94.0,87.5,94.0,29.28,0.0,1.0
2023-07-07,1.75,1.75,1.75,1.75,191,87.5,87.5,87.5,87.5,3.82,0.0,1.0
2023-07-10,1.77,1.99,1.77,1.99,1715,88.5,99.5,88.5,99.5,34.3,0.0,1.0
2023-07-11,1.77,1.77,1.77,1.77,128,88.5,88.5,88.5,88.5,2.56,0.0,1.0
2023-07-12,1.73,1.9999,1.73,1.85,1333,86.5,99.995,86.5,92.5,26.66,0.0,1.0
2023-07-13,1.85,1.925,1.8001,1.8001,1698,92.5,96.25,90.005,90.005,33.96,0.0,1.0
2023-07-14,1.85,1.85,1.85,1.85,53,92.5,92.5,92.5,92.5,1.06,0.0,1.0
2023-07-17,1.85,1.85,1.85,1.85,595,92.5,92.5,92.5,92.5,11.9,0.0,1.0
2023-07-18,1.7901,1.7901,1.7901,1.7901,1210,89.505,89.505,89.505,89.505,24.2,0.0,1.0
2023-07-19,1.92,1.92,1.79,1.79,373,96.0,96.0,89.5,89.5,7.46,0.0,1.0
2023-07-20,1.74,1.92,1.73,1.92,5343,87.0,96.0,86.5,96.0,106.86,0.0,1.0
2023-07-21,1.85,1.85,1.8183,1.8183,359,92.5,92.5,90.915,90.915,7.18,0.0,1.0
2023-07-24,1.85,1.85,1.85,1.85,39,92.5,92.5,92.5,92.5,0.78,0.0,1.0
2023-07-25,1.73,1.765,1.73,1.765,904,86.5,88.25,86.5,88.25,18.08,0.0,1.0
2023-07-26,1.73,1.73,1.73,1.73,124,86.5,86.5,86.5,86.5,2.48,0.0,1.0
2023-07-27,1.735,1.7552,1.7,1.7,1701,86.75,87.76,85.0,85.0,34.02,0.0,1.0
2023-07-28,1.735,1.735,1.735,1.735,8,86.75,86.75,86.75,86.75,0.16,0.0,1.0
2023-07-31,1.69,1.72,1.69,1.72,869,84.5,86.0,84.5,86.0,17.38,0.0,1.0
2023-08-01,1.69,1.69,1.69,1.69,1098,84.5,84.5,84.5,84.5,21.96,0.0,1.0
2023-08-02,1.69,1.69,1.69,1.69,66,84.5,84.5,84.5,84.5,1.32,0.0,1.0
2023-08-03,1.68,1.68,1.68,1.68,502,84.0,84.0,84.0,84.0,10.04,0.0,1.0
2023-08-04,1.68,1.75,1.68,1.75,990,84.0,87.5,84.0,87.5,19.8,0.0,1.0
2023-08-07,1.68,1.68,1.68,1.68,613,84.0,84.0,84.0,84.0,12.26,0.0,1.0
2023-08-08,1.68,1.68,1.68,1.68,272,84.0,84.0,84.0,84.0,5.44,0.0,1.0
2023-08-09,1.68,1.68,1.68,1.68,443,84.0,84.0,84.0,84.0,8.86,0.0,1.0
2023-08-10,1.69,1.69,1.69,1.69,690,84.5,84.5,84.5,84.5,13.8,0.0,1.0
2023-08-11,1.6886,1.6886,1.67,1.67,1234,84.43,84.43,83.5,83.5,24.68,0.0,1.0
2023-08-14,1.8101,1.8101,1.67,1.67,737,90.505,90.505,83.5,83.5,14.74,0.0,1.0
2023-08-15,1.8101,1.8101,1.8101,1.8101,40,90.505,90.505,90.505,90.505,0.8,0.0,1.0
2023-08-16,1.68,1.68,1.68,1.68,225,84.0,84.0,84.0,84.0,4.5,0.0,1.0
2023-08-17,1.68,1.68,1.68,1.68,2,84.0,84.0,84.0,84.0,0.04,0.0,1.0
2023-08-18,1.6725,1.68,1.67,1.6701,1061,83.625,84.0,83.5,83.505,21.22,0.0,1.0
2023-08-21,1.65,1.65,1.65,1.65,226,82.5,82.5,82.5,82.5,4.52,0.0,1.0
2023-08-22,1.65,1.65,1.65,1.65,74,82.5,82.5,82.5,82.5,1.48,0.0,1.0
2023-08-23,1.65,1.65,1.65,1.65,16,82.5,82.5,82.5,82.5,0.32,0.0,1.0
2023-08-24,1.65,1.68,1.65,1.68,1469,82.5,84.0,82.5,84.0,29.38,0.0,1.0
2023-08-25,1.67,1.67,1.67,1.67,391,83.5,83.5,83.5,83.5,7.82,0.0,1.0
2023-08-28,1.65,1.66,1.65,1.66,819,82.5,83.0,82.5,83.0,16.38,0.0,1.0
2023-08-29,1.65,1.65,1.65,1.65,4,82.5,82.5,82.5,82.5,0.08,0.0,1.0
2023-08-30,1.6473,1.6527,1.6,1.6527,7520,82.365,82.635,80.0,82.635,150.4,0.0,1.0
2023-08-31,1.6,1.6501,1.6,1.6001,16574,80.0,82.505,80.0,80.005,331.48,0.0,1.0
2023-09-01,1.7,1.7145,1.69,1.7145,11094,85.0,85.725,84.5,85.725,221.88,0.0,1.0
2023-09-05,1.6,1.74,1.6,1.74,35262,80.0,87.0,80.0,87.0,705.24,0.0,1.0
2023-09-06,1.73,1.73,1.73,1.73,753,86.5,86.5,86.5,86.5,15.06,0.0,1.0
2023-09-07,1.61,1.61,1.6001,1.6001,417,80.5,80.5,80.005,80.005,8.34,0.0,1.0
2023-09-08,1.64,1.73,1.64,1.73,347,82.0,86.5,82.0,86.5,6.94,0.0,1.0
2023-09-11,1.64,1.64,1.64,1.64,33,82.0,82.0,82.0,82.0,0.66,0.0,1.0
2023-09-12,1.6,1.73,1.6,1.67,1296,80.0,86.5,80.0,83.5,25.92,0.0,1.0
2023-09-13,1.6503,1.6503,1.6503,1.6503,176,82.515,82.515,82.515,82.515,3.52,0.0,1.0
2023-09-14,1.74,1.74,1.6,1.73,11369,87.0,87.0,80.0,86.5,227.38,0.0,1.0
2023-09-15,1.74,1.74,1.74,1.74,196,87.0,87.0,87.0,87.0,3.92,0.0,1.0
2023-09-18,1.6301,1.765,1.6301,1.74,2638,81.505,88.25,81.505,87.0,52.76,0.0,1.0
2023-09-19,1.6943,1.6943,1.6943,1.6943,330,84.715,84.715,84.715,84.715,6.6,0.0,1.0
2023-09-20,1.63,1.64,1.63,1.64,256,81.5,82.0,81.5,82.0,5.12,0.0,1.0
2023-09-21,1.63,1.63,1.63,1.63,253,81.5,81.5,81.5,81.5,5.06,0.0,1.0
2023-09-22,1.68,1.68,1.64,1.64,1406,84.0,84.0,82.0,82.0,28.12,0.0,1.0
2023-09-25,1.58,1.64,1.58,1.64,4743,79.0,82.0,79.0,82.0,94.86,0.0,1.0
2023-09-26,1.58,1.58,1.58,1.58,54,79.0,79.0,79.0,79.0,1.08,0.0,1.0
2023-09-27,1.6,1.62,1.5564,1.56,4274,80.0,81.0,77.82,78.0,85.48,0.0,1.0
2023-09-28,1.6,1.6,1.6,1.6,71,80.0,80.0,80.0,80.0,1.42,0.0,1.0
2023-09-29,1.64,1.64,1.54,1.54,1963,82.0,82.0,77.0,77.0,39.26,0.0,1.0
2023-10-02,1.62,1.6328,1.5,1.532,4115,81.0,81.64,75.0,76.6,82.3,0.0,1.0
2023-10-03,1.59,1.62,1.59,1.61,1120,79.5,81.0,79.5,80.5,22.4,0.0,1.0
2023-10-04,1.53,1.77,1.53,1.77,10822,76.5,88.5,76.5,88.5,216.44,0.0,1.0
2023-10-05,1.5411,1.56,1.5411,1.56,622,77.055,78.0,77.055,78.0,12.44,0.0,1.0
2023-10-06,1.55,1.55,1.55,1.55,133,77.5,77.5,77.5,77.5,2.66,0.0,1.0
2023-10-09,1.6,1.6,1.59,1.6,741,80.0,80.0,79.5,80.0,14.82,0.0,1.0
2023-10-10,1.78,1.78,1.76,1.76,215,89.0,89.0,88.0,88.0,4.3,0.0,1.0
2023-10-11,1.78,1.78,1.78,1.78,43,89.0,89.0,89.0,89.0,0.86,0.0,1.0
2023-10-12,1.655,1.655,1.55,1.55,450,82.75,82.75,77.5,77.5,9,0.0,1.0
2023-10-13,1.655,1.655,1.655,1.655,12,82.75,82.75,82.75,82.75,0.24,0.0,1.0
2023-10-16,1.76,1.76,1.75,1.75,785,88.0,88.0,87.5,87.5,15.7,0.0,1.0
2023-10-17,1.76,1.76,1.76,1.76,143,88.0,88.0,88.0,88.0,2.86,0.0,1.0
2023-10-18,1.57,1.665,1.55,1.665,1183,78.5,83.25,77.5,83.25,23.66,0.0,1.0
2023-10-19,1.55,1.625,1.53,1.57,5157,77.5,81.25,76.5,78.5,103.14,0.0,1.0
2023-10-20,1.55,1.55,1.55,1.55,3293,77.5,77.5,77.5,77.5,65.86,0.0,1.0
2023-10-23,1.56,1.56,1.56,1.56,320,78.0,78.0,78.0,78.0,6.4,0.0,1.0
2023-10-24,1.55,1.56,1.55,1.56,1042,77.5,78.0,77.5,78.0,20.84,0.0,1.0
2023-10-25,1.5697,1.5697,1.5697,1.5697,219,78.485,78.485,78.485,78.485,4.38,0.0,1.0
2023-10-26,1.5812,1.61,1.5812,1.61,341,79.06,80.5,79.06,80.5,6.82,0.0,1.0
2023-10-27,1.5812,1.5812,1.5812,1.5812,41,79.06,79.06,79.06,79.06,0.82,0.0,1.0
2023-10-30,1.5812,1.5812,1.5812,1.5812,31,79.06,79.06,79.06,79.06,0.62,0.0,1.0
2023-10-31,1.57,1.57,1.57,1.57,109,78.5,78.5,78.5,78.5,2.18,0.0,1.0
2023-11-01,1.57,1.57,1.57,1.57,29,78.5,78.5,78.5,78.5,0.58,0.0,1.0
2023-11-02,1.57,1.57,1.57,1.57,119,78.5,78.5,78.5,78.5,2.38,0.0,1.0
2023-11-03,1.57,1.57,1.57,1.57,32,78.5,78.5,78.5,78.5,0.64,0.0,1.0
2023-11-06,1.5665,1.5665,1.55,1.55,1437,78.325,78.325,77.5,77.5,28.74,0.0,1.0
2023-11-07,1.5665,1.5665,1.5665,1.5665,297,78.325,78.325,78.325,78.325,5.94,0.0,1.0
2023-11-08,1.55,1.6117,1.55,1.6117,2254,77.5,80.585,77.5,80.585,45.08,0.0,1.0
2023-11-09,1.53,1.55,1.53,1.55,513,76.5,77.5,76.5,77.5,10.26,0.0,1.0
2023-11-10,1.5357,1.5357,1.5357,1.5357,393,76.785,76.785,76.785,76.785,7.86,0.0,1.0
2023-11-13,1.5357,1.5357,1.5357,1.5357,55,76.785,76.785,76.785,76.785,1.1,0.0,1.0
2023-11-14,1.5357,1.5357,1.5357,1.5357,244,76.785,76.785,76.785,76.785,4.88,0.0,1.0
2023-11-15,1.66,1.66,1.66,1.66,429,83.0,83.0,83.0,83.0,8.58,0.0,1.0
2023-11-16,1.66,1.66,1.66,1.66,33,83.0,83.0,83.0,83.0,0.66,0.0,1.0
2023-11-17,1.52,1.52,1.52,1.52,817,76.0,76.0,76.0,76.0,16.34,0.0,1.0
2023-11-20,1.52,1.53,1.52,1.53,366,76.0,76.5,76.0,76.5,7.32,0.0,1.0
2023-11-21,1.52,1.52,1.52,1.52,111,76.0,76.0,76.0,76.0,2.22,0.0,1.0
2023-11-22,1.5429,1.5429,1.5429,1.5429,274,77.145,77.145,77.145,77.145,5.48,0.0,1.0
2023-11-24,1.77,1.77,1.6518,1.74,11653,88.5,88.5,82.59,87.0,233.06,0.0,1.0
2023-11-27,1.6518,1.6518,1.581,1.6,3084,82.59,82.59,79.05,80.0,61.68,0.0,1.0
2023-11-28,1.7,1.7532,1.69,1.7401,956,85.0,87.66,84.5,87.005,19.12,0.0,1.0
2023-11-29,1.58,1.6839,1.51,1.58,5010,79.0,84.195,75.5,79.0,100.2,0.0,1.0
2023-11-30,1.56,1.6899,1.51,1.51,3222,78.0,84.495,75.5,75.5,64.44,0.0,1.0
2023-12-01,1.54,1.5583,1.51,1.54,9746,77.0,77.915,75.5,77.0,194.92,0.0,1.0
2023-12-04,1.52,1.6,1.52,1.6,4098,76.0,80.0,76.0,80.0,81.96,0.0,1.0
2023-12-05,1.64,1.64,1.53,1.53,8392,82.0,82.0,76.5,76.5,167.84,0.0,1.0
2023-12-06,1.63,1.63,1.63,1.63,220,81.5,81.5,81.5,81.5,4.4,0.0,1.0
2023-12-07,1.67,1.67,1.5349,1.63,970,83.5,83.5,76.745,81.5,19.4,0.0,1.0
2023-12-08,1.68,1.75,1.65,1.6749,7253,84.0,87.5,82.5,83.745,145.06,0.0,1.0
2023-12-11,1.67,1.82,1.51,1.69,13940,83.5,91.0,75.5,84.5,278.8,0.0,1.0
2023-12-12,1.752,1.7634,1.67,1.67,3171,87.6,88.17,83.5,83.5,63.42,0.0,1.0
2023-12-13,1.63,1.7535,1.55,1.7535,2217,81.5,87.675,77.5,87.675,44.34,0.0,1.0
2023-12-14,1.66,1.7,1.605,1.63,3245,83.0,85.0,80.25,81.5,64.9,0.0,1.0
2023-12-15,1.724,1.79,1.6776,1.79,8623,86.2,89.5,83.88,89.5,172.46,0.0,1.0
2023-12-18,1.79,1.9,1.79,1.8,4349,89.5,95.0,89.5,90.0,86.98,0.0,1.0
2023-12-19,2.01,2.03,1.83,1.83,17631,100.5,101.5,91.5,91.5,352.62,0.0,1.0
2023-12-20,1.74,1.99,1.68,1.99,30908,87.0,99.5,84.0,99.5,618.16,0.0,1.0
2023-12-21,1.73,1.97,1.722,1.97,2891,86.5,98.5,86.1,98.5,57.82,0.0,1.0
2023-12-22,1.8001,1.89,1.8001,1.8673,7857,90.005,94.5,90.005,93.365,157.14,0.0,1.0
2023-12-26,1.89,1.96,1.89,1.94,2865,94.5,98.0,94.5,97.0,57.3,0.0,1.0
2023-12-27,1.89,1.94,1.89,1.89,5570,94.5,97.0,94.5,94.5,111.4,0.0,1.0
2023-12-28,1.9066,2.0,1.9,2.0,12133,95.33,100.0,95.0,100.0,242.66,0.0,1.0
2023-12-29,1.81,1.9101,1.8,1.9101,4492,90.5,95.505,90.0,95.505,89.84,0.0,1.0
2024-01-02,1.7604,1.9,1.7,1.72,13228,88.02,95.0,85.0,86.0,264.56,0.0,1.0
2024-01-03,1.77,1.88,1.75,1.88,2709,88.5,94.0,87.5,94.0,54.18,0.0,1.0
2024-01-04,1.8261,1.87,1.74,1.77,17032,91.305,93.5,87.0,88.5,340.64,0.0,1.0
2024-01-05,1.8517,1.91,1.8517,1.86,4460,92.585,95.5,92.585,93.0,89.2,0.0,1.0
2024-01-08,1.721,1.82,1.721,1.82,3532,86.05,91.0,86.05,91.0,70.64,0.0,1.0
2024-01-09,1.73,1.835,1.7201,1.74,3485,86.5,91.75,86.005,87.0,69.7,0.0,1.0
2024-01-10,1.81,1.81,1.72,1.81,10556,90.5,90.5,86.0,90.5,211.12,0.0,1.0
2024-01-11,1.73,1.8,1.73,1.8,2028,86.5,90.0,86.5,90.0,40.56,0.0,1.0
2024-01-12,1.745,1.745,1.55,1.61,28196,87.25,87.25,77.5,80.5,563.92,0.0,1.0
2024-01-16,1.56,1.8099,1.56,1.8,4688,78.0,90.495,78.0,90.0,93.76,0.0,1.0
2024-01-17,1.58,1.72,1.56,1.56,10889,79.0,86.0,78.0,78.0,217.78,0.0,1.0
2024-01-18,1.63,1.71,1.619,1.62,1814,81.5,85.5,80.95,81.0,36.28,0.0,1.0
2024-01-19,1.82,1.82,1.7119,1.7119,1017,91.0,91.0,85.595,85.595,20.34,0.0,1.0
2024-01-22,1.7,1.8992,1.67,1.71,9776,85.0,94.96,83.5,85.5,195.52,0.0,1.0
2024-01-23,1.68,1.7,1.68,1.7,1508,84.0,85.0,84.0,85.0,30.16,0.0,1.0
2024-01-24,1.66,1.74,1.66,1.682,18778,83.0,87.0,83.0,84.1,375.56,0.0,1.0
2024-01-25,1.6,1.82,1.58,1.66,12001,80.0,91.0,79.0,83.0,240.02,0.0,1.0
2024-01-26,1.6,1.61,1.6,1.6,1355,80.0,80.5,80.0,80.0,27.1,0.0,1.0
2024-01-29,1.6,1.6,1.6,1.6,224,80.0,80.0,80.0,80.0,4.48,0.0,1.0
2024-01-30,1.73,1.7613,1.61,1.61,4478,86.5,88.065,80.5,80.5,89.56,0.0,1.0
2024-01-31,1.72,1.73,1.63,1.67,3427,86.0,86.5,81.5,83.5,68.54,0.0,1.0
2024-02-01,1.699,1.72,1.699,1.72,584,84.95,86.0,84.95,86.0,11.68,0.0,1.0
2024-02-02,1.699,1.699,1.699,1.699,292,84.95,84.95,84.95,84.95,5.84,0.0,1.0
2024-02-05,1.58,1.8,1.58,1.77,5395,79.0,90.0,79.0,88.5,107.9,0.0,1.0
2024-02-06,1.77,1.79,1.6186,1.79,2239,88.5,89.5,80.93,89.5,44.78,0.0,1.0
2024-02-07,1.7325,1.77,1.7325,1.77,545,86.625,88.5,86.625,88.5,10.9,0.0,1.0
2024-02-08,1.73,1.73,1.73,1.73,359,86.5,86.5,86.5,86.5,7.18,0.0,1.0
2024-02-09,1.63,1.75,1.63,1.73,31602,81.5,87.5,81.5,86.5,632.04,0.0,1.0
2024-02-12,1.86,2.2,1.75,2.2,63014,93.0,110.0,87.5,110.0,1260.28,0.0,1.0
2024-02-13,1.67,1.97,1.67,1.97,43278,83.5,98.5,83.5,98.5,865.56,0.0,1.0
2024-02-14,1.75,1.92,1.7001,1.7001,100814,87.5,96.0,85.005,85.005,2016.28,0.0,1.0
2024-02-15,1.805,1.86,1.65,1.65,52016,90.25,93.0,82.5,82.5,1040.32,0.0,1.0
2024-02-16,1.86,1.97,1.845,1.95,72538,93.0,98.5,92.25,97.5,1450.76,0.0,1.0
2024-02-20,1.81,1.93,1.65,1.89,83276,90.5,96.5,82.5,94.5,1665.52,0.0,1.0
2024-02-21,1.75,1.8,1.65,1.8,82266,87.5,90.0,82.5,90.0,1645.32,0.0,1.0
2024-02-22,1.84,1.86,1.705,1.75,101566,92.0,93.0,85.25,87.5,2031.32,0.0,1.0
2024-02-23,1.69,1.79,1.66,1.79,102498,84.5,89.5,83.0,89.5,2049.96,0.0,1.0
2024-02-26,1.755,2.05,1.69,1.71,212299,87.75,102.5,84.5,85.5,4245.98,0.0,1.0
2024-02-27,1.89,1.94,1.72,1.86,210900,94.5,97.0,86.0,93.0,4218,0.0,1.0
2024-02-28,1.91,1.92,1.78,1.83,128564,95.5,96.0,89.0,91.5,2571.28,0.0,1.0
2024-02-29,2.1,2.15,1.86,1.86,232898,105.0,107.5,93.0,93.0,4657.96,0.0,1.0
2024-03-01,2.05,2.18,2.02,2.1,190589,102.5,109.0,101.0,105.0,3811.78,0.0,1.0
2024-03-04,2.07,2.18,1.99,1.99,106877,103.5,109.0,99.5,99.5,2137.54,0.0,1.0
2024-03-05,2.02,2.12,1.94,2.0,83942,101.0,106.0,97.0,100.0,1678.84,0.0,1.0
2024-03-06,2.06,2.1,1.96,1.96,66262,103.0,105.0,98.0,98.0,1325.24,0.0,1.0
2024-03-07,2.04,2.18,2.04,2.05,110620,102.0,109.0,102.0,102.5,2212.4,0.0,1.0
2024-03-08,1.81,2.03,1.76,2.01,114967,90.5,101.5,88.0,100.5,2299.34,0.0,1.0
2024-03-11,1.87,1.92,1.81,1.81,104956,93.5,96.0,90.5,90.5,2099.12,0.0,1.0
2024-03-12,1.87,1.924,1.76,1.83,104400,93.5,96.2,88.0,91.5,2088,0.0,1.0
2024-03-13,1.9,2.15,1.83,1.83,222442,95.0,107.5,91.5,91.5,4448.84,0.0,1.0
2024-03-14,1.92,2.0,1.88,1.94,85122,96.0,100.0,94.0,97.0,1702.44,0.0,1.0
2024-03-15,1.9,1.92,1.8599,1.87,108658,95.0,96.0,92.995,93.5,2173.16,0.0,1.0
2024-03-18,1.87,2.0,1.755,1.92,257118,93.5,100.0,87.75,96.0,5142.36,0.0,1.0
2024-03-19,1.86,1.915,1.8,1.852,60985,93.0,95.75,90.0,92.6,1219.7,0.0,1.0
2024-03-20,1.89,1.95,1.83,1.83,67654,94.5,97.5,91.5,91.5,1353.08,0.0,1.0
2024-03-21,1.91,1.96,1.88,1.95,100265,95.5,98.0,94.0,97.5,2005.3,0.0,1.0
2024-03-22,2.0,2.08,1.94,1.94,210597,100.0,104.0,97.0,97.0,4211.94,0.0,1.0
2024-03-25,2.0,2.05,1.96,2.0,142538,100.0,102.5,98.0,100.0,2850.76,0.0,1.0
2024-03-26,1.91,2.102,1.86,2.102,138282,95.5,105.1,93.0,105.1,2765.64,0.0,1.0
2024-03-27,1.6099,1.95,1.58,1.88,174430,80.495,97.5,79.0,94.0,3488.6,0.0,1.0
2024-03-28,1.52,1.65,1.49,1.65,150779,76.0,82.5,74.5,82.5,3015.58,0.0,1.0
2024-04-01,1.52,1.52,1.4501,1.48,51259,76.0,76.0,72.505,74.0,1025.18,0.0,1.0
2024-04-02,1.54,1.58,1.51,1.51,55282,77.0,79.0,75.5,75.5,1105.64,0.0,1.0
2024-04-03,1.62,1.6481,1.53,1.53,107438,81.0,82.405,76.5,76.5,2148.76,0.0,1.0
2024-04-04,1.66,1.75,1.64,1.67,136289,83.0,87.5,82.0,83.5,2725.78,0.0,1.0
2024-04-05,1.61,1.77,1.6,1.69,133699,80.5,88.5,80.0,84.5,2673.98,0.0,1.0
2024-04-08,1.58,1.685,1.55,1.6596,128775,79.0,84.25,77.5,82.98,2575.5,0.0,1.0
2024-04-09,1.61,1.645,1.49,1.6,250073,80.5,82.25,74.5,80.0,5001.46,0.0,1.0
2024-04-10,1.68,1.73,1.63,1.66,169690,84.0,86.5,81.5,83.0,3393.8,0.0,1.0
2024-04-11,1.65,1.74,1.63,1.64,108717,82.5,87.0,81.5,82.0,2174.34,0.0,1.0
2024-04-12,1.6,1.66,1.57,1.6325,113588,80.0,83.0,78.5,81.625,2271.76,0.0,1.0
2024-04-15,1.6,1.67,1.57,1.65,169586,80.0,83.5,78.5,82.5,3391.72,0.0,1.0
2024-04-16,1.43,1.63,1.4,1.58,319439,71.5,81.5,70.0,79.0,6388.78,0.0,1.0
2024-04-17,1.33,1.54,1.31,1.44,166732,66.5,77.0,65.5,72.0,3334.64,0.0,1.0
2024-04-18,1.11,1.36,1.1,1.33,324932,55.5,68.0,55.0,66.5,6498.64,0.0,1.0
2024-04-19,1.05,1.13,1.03,1.08,84807,52.5,56.5,51.5,54.0,1696.14,0.0,1.0
2024-04-22,1.03,1.055,0.919899,1.05,143712,51.5,52.75,45.99495,52.5,2874.24,0.0,1.0
2024-04-23,1.08,1.18,1.01,1.01,159091,54.0,59.0,50.5,50.5,3181.82,0.0,1.0
2024-04-24,1.06,1.09,1.0495,1.09,103217,53.0,54.5,52.475,54.5,2064.34,0.0,1.0
2024-04-25,1.05,1.08,1.03,1.08,112359,52.5,54.0,51.5,54.0,2247.18,0.0,1.0
2024-04-26,1.06,1.08,1.04,1.05,106476,53.0,54.0,52.0,52.5,2129.52,0.0,1.0
2024-04-29,1.05,1.08,1.04,1.06,103187,52.5,54.0,52.0,53.0,2063.74,0.0,1.0
2024-04-30,1.04,1.1023,1.031,1.06,122867,52.0,55.115,51.55,53.0,2457.34,0.0,1.0
2024-05-01,1.06,1.16,1.04,1.082,124124,53.0,58.0,52.0,54.1,2482.48,0.0,1.0
2024-05-02,1.08,1.12,1.03,1.08,198141,54.0,56.0,51.5,54.0,3962.82,0.0,1.0
2024-05-03,1.09,1.15,1.085,1.12,150577,54.5,57.5,54.25,56.0,3011.54,0.0,1.0
2024-05-06,1.09,1.15,1.08,1.11,113075,54.5,57.5,54.0,55.5,2261.5,0.0,1.0
2024-05-07,1.03,1.08,1.02,1.06,149288,51.5,54.0,51.0,53.0,2985.76,0.0,1.0
2024-05-08,1.07,1.1,1.04,1.04,168444,53.5,55.0,52.0,52.0,3368.88,0.0,1.0
2024-05-09,1.06,1.14,1.0103,1.1,167358,53.0,57.0,50.515,55.0,3347.16,0.0,1.0
2024-05-10,1.07,1.09,1.04,1.04,133928,53.5,54.5,52.0,52.0,2678.56,0.0,1.0
2024-05-13,1.04,1.06,1.03,1.06,21530,52.0,53.0,51.5,53.0,430.6,0.0,1.0
2024-05-14,1.07,1.079,1.06,1.079,8346,53.5,53.95,53.0,53.95,166.92,0.0,1.0
2024-05-15,1.07,1.1,0.98,1.09,151850,53.5,55.0,49.0,54.5,3037,0.0,1.0
2024-05-16,1.04,1.07,1.03,1.0601,179612,52.0,53.5,51.5,53.005,3592.24,0.0,1.0
2024-05-17,1.085,1.1,1.045,1.07,175357,54.25,55.0,52.25,53.5,3507.14,0.0,1.0
2024-05-20,1.1239,1.14,1.07,1.07,113391,56.195,57.0,53.5,53.5,2267.82,0.0,1.0
2024-05-21,1.13,1.18,1.1,1.13,254534,56.5,59.0,55.0,56.5,5090.68,0.0,1.0
2024-05-22,1.16,1.205,1.12,1.14,225907,58.0,60.25,56.0,57.0,4518.14,0.0,1.0
2024-05-23,1.07,1.2,1.06,1.15,217600,53.5,60.0,53.0,57.5,4352,0.0,1.0
2024-05-24,1.06,1.11,1.06,1.1,16818,53.0,55.5,53.0,55.0,336.36,0.0,1.0
2024-05-28,1.02,1.14,1.0,1.02,188025,51.0,57.0,50.0,51.0,3760.5,0.0,1.0
2024-05-29,1.03,1.1,1.0,1.0,464356,51.5,55.0,50.0,50.0,9287.12,0.0,1.0
2024-05-30,0.99,1.1699,0.8108,1.1,434008,49.5,58.495,40.54,55.0,8680.16,0.0,1.0
2024-05-31,0.94,1.01,0.86,1.01,111248,47.0,50.5,43.0,50.5,2224.96,0.0,1.0
2024-06-03,0.95,0.98,0.8901,0.94,80864,47.5,49.0,44.505,47.0,1617.28,0.0,1.0
2024-06-04,0.94,1.05,0.9,0.97,187266,47.0,52.5,45.0,48.5,3745.32,0.0,1.0
2024-06-05,0.99,1.04,0.928,0.93,168683,49.5,52.0,46.4,46.5,3373.66,0.0,1.0
2024-06-06,0.99,1.03,0.96,1.0,105772,49.5,51.5,48.0,50.0,2115.44,0.0,1.0
2024-06-07,0.9615,1.01,0.9016,1.0001,70703,48.075,50.5,45.08,50.005,1414.06,0.0,1.0
2024-06-10,0.9445,0.99,0.9082,0.95,134541,47.225,49.5,45.41,47.5,2690.82,0.0,1.0
2024-06-11,0.91,0.95,0.9,0.92,117546,45.5,47.5,45.0,46.0,2350.92,0.0,1.0
2024-06-12,0.94,0.98,0.9101,0.9272,137001,47.0,49.0,45.505,46.36,2740.02,0.0,1.0
2024-06-13,0.889,0.94,0.83,0.8852,250283,44.45,47.0,41.5,44.26,5005.66,0.0,1.0
2024-06-14,0.885,0.91,0.8442,0.8623,15488,44.25,45.5,42.21,43.115,309.76,0.0,1.0
2024-06-17,0.8358,0.8975,0.8254,0.8503,27641,41.79,44.875,41.27,42.515,552.82,0.0,1.0
2024-06-18,0.836,0.89,0.8301,0.84,6656,41.8,44.5,41.505,42.0,133.12,0.0,1.0
2024-06-20,0.863,0.863,0.79,0.84,9736,43.15,43.15,39.5,42.0,194.72,0.0,1.0
2024-06-21,0.806,0.853,0.73,0.853,32935,40.3,42.65,36.5,42.65,658.7,0.0,1.0
2024-06-24,0.5593,0.8099,0.54,0.8099,134856,27.965,40.495,27.0,40.495,2697.12,0.0,1.0
2024-06-25,0.5102,0.588999,0.51,0.54,98353,25.51,29.44995,25.5,27.0,1967.06,0.0,1.0
2024-06-26,0.518499,0.5727,0.5024,0.5031,17048,25.92495,28.635,25.12,25.155,340.96,0.0,1.0
2024-06-27,0.551,0.5988,0.53,0.5534,73898,27.55,29.94,26.5,27.67,1477.96,0.0,1.0
2024-06-28,0.566,0.5921,0.5211,0.5211,13401,28.3,29.605,26.055,26.055,268.02,0.0,1.0
2024-07-01,0.54999,0.598,0.5298,0.5731,22441,27.4995,29.9,26.49,28.655,448.82,0.0,1.0
2024-07-02,0.503,0.55,0.5,0.55,21953,25.15,27.5,25.0,27.5,439.06,0.0,1.0
2024-07-03,0.473,0.5102,0.4722,0.49,19015,23.65,25.51,23.61,24.5,380.3,0.0,1.0
2024-07-05,0.553,0.5544,0.4648,0.4648,40805,27.65,27.72,23.24,23.24,816.1,0.0,1.0
2024-07-08,0.588,0.59,0.5533,0.5541,19986,29.4,29.5,27.665,27.705,399.72,0.0,1.0
2024-07-09,0.5393,0.574,0.527,0.5626,8217,26.965,28.7,26.35,28.13,164.34,0.0,1.0
2024-07-10,0.588,0.59,0.5386,0.5392,51947,29.4,29.5,26.93,26.96,1038.94,0.0,1.0
2024-07-11,0.551,0.586,0.551,0.551,7854,27.55,29.3,27.55,27.55,157.08,0.0,1.0
2024-07-12,0.4811,0.5499,0.4811,0.5442,11761,24.055,27.495,24.055,27.21,235.22,0.0,1.0
2024-07-15,0.5406,0.543,0.49,0.5,13618,27.03,27.15,24.5,25.0,272.36,0.0,1.0
2024-07-16,0.5185,0.5401,0.5013,0.5401,12309,25.925,27.005,25.065,27.005,246.18,0.0,1.0
2024-07-17,0.4929,0.514,0.4806,0.514,18058,24.645,25.7,24.03,25.7,361.16,0.0,1.0
2024-07-18,0.52,0.579999,0.49,0.49,113034,26.0,28.99995,24.5,24.5,2260.68,0.0,1.0
2024-07-19,0.4858,0.5005,0.481,0.5005,4519,24.29,25.025,24.05,25.025,90.38,0.0,1.0
2024-07-22,0.513,0.515,0.4858,0.5004,7894,25.65,25.75,24.29,25.02,157.88,0.0,1.0
2024-07-23,0.51,0.51,0.481,0.481,7255,25.5,25.5,24.05,24.05,145.1,0.0,1.0
2024-07-24,0.558,0.6,0.4919,0.55,87942,27.9,30.0,24.595,27.5,1758.84,0.0,1.0
2024-07-25,0.599,0.63,0.536,0.58,132698,29.95,31.5,26.8,29.0,2653.96,0.0,1.0
2024-07-26,0.75692,0.8,0.6,0.6,155562,37.846,40.0,30.0,30.0,3111.24,0.0,1.0
2024-07-29,0.8194,1.1,0.720001,0.8048,435092,40.97,55.0,36.00005,40.24,8701.84,0.0,1.0
2024-07-30,0.7776,0.7933,0.74,0.78,44331,38.88,39.665,37.0,39.0,886.62,0.0,1.0
2024-07-31,0.76,0.77,0.735,0.765101,39679,38.0,38.5,36.75,38.25505,793.58,0.0,1.0
2024-08-01,0.749,0.76,0.7,0.76,117541,37.45,38.0,35.0,38.0,2350.82,0.0,1.0
2024-08-02,0.89,0.9471,0.7,0.7,825847,44.5,47.355,35.0,35.0,16516.94,0.0,1.0
2024-08-05,0.88,0.88,0.8,0.84,138145,44.0,44.0,40.0,42.0,2762.9,0.0,1.0
2024-08-06,1.0496,1.072,0.845,0.88,193613,52.48,53.6,42.25,44.0,3872.26,0.0,1.0
2024-08-07,0.9613,1.04,0.9101,1.0,263359,48.065,52.0,45.505,50.0,5267.18,0.0,1.0
2024-08-08,0.935,1.0257,0.935,0.95,16681,46.75,51.285,46.75,47.5,333.62,0.0,1.0
2024-08-09,0.8201,0.9902,0.801,0.9,193761,41.005,49.51,40.05,45.0,3875.22,0.0,1.0
2024-08-12,0.826,0.85,0.77,0.82,122650,41.3,42.5,38.5,41.0,2453,0.0,1.0
2024-08-13,0.8672,0.88,0.7701,0.82,149406,43.36,44.0,38.505,41.0,2988.12,0.0,1.0
2024-08-14,0.8976,0.9439,0.8216,0.91,16754,44.88,47.195,41.08,45.5,335.08,0.0,1.0
2024-08-15,0.96,1.05,0.87,0.9,105363,48.0,52.5,43.5,45.0,2107.26,0.0,1.0
2024-08-16,1.06,1.09,0.92,0.9312,120974,53.0,54.5,46.0,46.56,2419.48,0.0,1.0
2024-08-19,1.11,1.14,1.01,1.07,120233,55.5,57.0,50.5,53.5,2404.66,0.0,1.0
2024-08-20,1.04,1.08,0.975,1.05,128122,52.0,54.0,48.75,52.5,2562.44,0.0,1.0
2024-08-21,1.06,1.08,1.02,1.02,5422,53.0,54.0,51.0,51.0,108.44,0.0,1.0
2024-08-22,1.16,1.18,1.08,1.1,155882,58.0,59.0,54.0,55.0,3117.64,0.0,1.0
2024-08-23,1.15,1.24,1.13,1.13,208047,57.5,62.0,56.5,56.5,4160.94,0.0,1.0
2024-08-26,1.09,1.1501,1.08,1.15,20086,54.5,57.505,54.0,57.5,401.72,0.0,1.0
2024-08-27,1.105,1.13,1.07,1.1,73723,55.25,56.5,53.5,55.0,1474.46,0.0,1.0
2024-08-28,1.13,1.2,1.12,1.13,51431,56.5,60.0,56.0,56.5,1028.62,0.0,1.0
2024-08-29,1.1,1.17,1.08,1.11,60914,55.0,58.5,54.0,55.5,1218.28,0.0,1.0
2024-08-30,1.1,1.1505,1.07,1.07,59045,55.0,57.525,53.5,53.5,1180.9,0.0,1.0
2024-09-03,1.31,1.34,1.1,1.1,305226,65.5,67.0,55.0,55.0,6104.52,0.0,1.0
2024-09-04,1.28,1.46,1.25,1.25,282718,64.0,73.0,62.5,62.5,5654.36,0.0,1.0
2024-09-05,1.32,1.4,1.22,1.3,170804,66.0,70.0,61.0,65.0,3416.08,0.0,1.0
2024-09-06,1.29,1.32,1.22,1.32,24292,64.5,66.0,61.0,66.0,485.84,0.0,1.0
2024-09-09,1.25,1.29086,1.2,1.27,78986,62.5,64.543,60.0,63.5,1579.72,0.0,1.0
2024-09-10,1.21,1.2872,1.2,1.23,109795,60.5,64.36,60.0,61.5,2195.9,0.0,1.0
2024-09-11,1.2,1.26,1.18,1.18,10489,60.0,63.0,59.0,59.0,209.78,0.0,1.0
2024-09-12,1.35,1.365,1.2,1.2,99495,67.5,68.25,60.0,60.0,1989.9,0.0,1.0
2024-09-13,1.4312,1.5,1.32,1.32,94717,71.56,75.0,66.0,66.0,1894.34,0.0,1.0
2024-09-16,1.56,1.61,1.49,1.52,167931,78.0,80.5,74.5,76.0,3358.62,0.0,1.0
2024-09-17,1.54,1.71,1.5,1.63,355778,77.0,85.5,75.0,81.5,7115.56,0.0,1.0
2024-09-18,1.56,1.71,1.5,1.54,122174,78.0,85.5,75.0,77.0,2443.48,0.0,1.0
2024-09-19,1.55,1.6107,1.46,1.5602,123098,77.5,80.535,73.0,78.01,2461.96,0.0,1.0
2024-09-20,1.54,1.64,1.48,1.51,104952,77.0,82.0,74.0,75.5,2099.04,0.0,1.0
2024-09-23,1.66,1.78,1.51,1.54,205178,83.0,89.0,75.5,77.0,4103.56,0.0,1.0
2024-09-24,1.56,1.74,1.53,1.62,120079,78.0,87.0,76.5,81.0,2401.58,0.0,1.0
2024-09-25,1.42,1.57,1.33,1.51,333622,71.0,78.5,66.5,75.5,6672.44,0.0,1.0
2024-09-26,1.43,1.51,1.41,1.43,114840,71.5,75.5,70.5,71.5,2296.8,0.0,1.0
2024-09-27,1.55,1.62,1.43,1.46,222153,77.5,81.0,71.5,73.0,4443.06,0.0,1.0
2024-09-30,1.7,1.8,1.57,1.57,156034,85.0,90.0,78.5,78.5,3120.68,0.0,1.0
2024-10-01,1.91,1.9799,1.66,1.66,215158,95.5,98.995,83.0,83.0,4303.16,0.0,1.0
2024-10-02,1.94,2.19,1.92,1.95,247486,97.0,109.5,96.0,97.5,4949.72,0.0,1.0
2024-10-03,1.86,2.14,1.83,1.89,188629,93.0,107.0,91.5,94.5,3772.58,0.0,1.0
2024-10-04,1.91,2.0,1.89,1.9125,66665,95.5,100.0,94.5,95.625,1333.3,0.0,1.0
2024-10-07,1.93,2.05,1.84,1.9701,59575,96.5,102.5,92.0,98.505,1191.5,0.0,1.0
2024-10-08,1.87,2.027871,1.78,1.9,100863,93.5,101.39355,89.0,95.0,2017.26,0.0,1.0
2024-10-09,2.09,2.15,1.86,1.86,137731,104.5,107.5,93.0,93.0,2754.62,0.0,1.0
2024-10-10,1.83,2.15,1.83,2.03,216303,91.5,107.5,91.5,101.5,4326.06,0.0,1.0
2024-10-11,1.84,1.93,1.82,1.83,116093,92.0,96.5,91.0,91.5,2321.86,0.0,1.0
2024-10-14,1.81,1.91,1.75,1.86,133680,90.5,95.5,87.5,93.0,2673.6,0.0,1.0
2024-10-15,1.755,1.85,1.7,1.8402,163575,87.75,92.5,85.0,92.01,3271.5,0.0,1.0
2024-10-16,1.83,1.87,1.76,1.76,66309,91.5,93.5,88.0,88.0,1326.18,0.0,1.0
2024-10-17,1.7,1.85,1.64,1.83,53429,85.0,92.5,82.0,91.5,1068.58,0.0,1.0
2024-10-18,1.75,1.8,1.72,1.74,102676,87.5,90.0,86.0,87.0,2053.52,0.0,1.0
2024-10-21,1.79,1.88,1.75,1.75,148341,89.5,94.0,87.5,87.5,2966.82,0.0,1.0
2024-10-22,1.84,1.9031,1.7893,1.81,71581,92.0,95.155,89.465,90.5,1431.62,0.0,1.0
2024-10-23,1.8,1.91,1.75,1.85,77053,90.0,95.5,87.5,92.5,1541.06,0.0,1.0
2024-10-24,1.81,1.84,1.77,1.78,30123,90.5,92.0,88.5,89.0,602.46,0.0,1.0
2024-10-25,1.78,1.86,1.78,1.81,11967,89.0,93.0,89.0,90.5,239.34,0.0,1.0
2024-10-28,1.8,1.8799,1.7399,1.79,34782,90.0,93.995,86.995,89.5,695.64,0.0,1.0
2024-10-29,1.73,1.83,1.7,1.76,146905,86.5,91.5,85.0,88.0,2938.1,0.0,1.0
2024-10-30,1.76,1.8089,1.71,1.71,10033,88.0,90.445,85.5,85.5,200.66,0.0,1.0
2024-10-31,1.71,1.82,1.7,1.7609,16834,85.5,91.0,85.0,88.045,336.68,0.0,1.0
2024-11-01,1.79,1.85,1.7106,1.79,28225,89.5,92.5,85.53,89.5,564.5,0.0,1.0
2024-11-04,1.84,1.915,1.78,1.81,121754,92.0,95.75,89.0,90.5,2435.08,0.0,1.0
2024-11-05,1.84,1.9893,1.8,1.8411,74812,92.0,99.465,90.0,92.055,1496.24,0.0,1.0
2024-11-06,1.89,1.96,1.81,1.9,102811,94.5,98.0,90.5,95.0,2056.22,0.0,1.0
2024-11-07,1.83,1.8699,1.7223,1.8699,15718,91.5,93.495,86.115,93.495,314.36,0.0,1.0
2024-11-08,1.77,1.88,1.72,1.8299,25725,88.5,94.0,86.0,91.495,514.5,0.0,1.0
2024-11-11,1.79,1.83,1.71,1.83,95961,89.5,91.5,85.5,91.5,1919.22,0.0,1.0
2024-11-12,1.69,1.78,1.68,1.77,13926,84.5,89.0,84.0,88.5,278.52,0.0,1.0
2024-11-13,1.78,1.78,1.7,1.7,11819,89.0,89.0,85.0,85.0,236.38,0.0,1.0
2024-11-14,1.72,1.78,1.72,1.78,7840,86.0,89.0,86.0,89.0,156.8,0.0,1.0
2024-11-15,1.86,1.88,1.72,1.74,86345,93.0,94.0,86.0,87.0,1726.9,0.0,1.0
2024-11-18,1.75,1.86,1.75,1.86,10929,87.5,93.0,87.5,93.0,218.58,0.0,1.0
2024-11-19,1.83,1.8329,1.73,1.75,99040,91.5,91.645,86.5,87.5,1980.8,0.0,1.0
2024-11-20,1.81,1.87,1.74,1.87,6165,90.5,93.5,87.0,93.5,123.3,0.0,1.0
2024-11-21,1.7,1.7987,1.7,1.76,5206,85.0,89.935,85.0,88.0,104.12,0.0,1.0
2024-11-22,1.73,1.82,1.72,1.82,106379,86.5,91.0,86.0,91.0,2127.58,0.0,1.0
2024-11-25,1.81,1.8499,1.74,1.76,14322,90.5,92.495,87.0,88.0,286.44,0.0,1.0
2024-11-26,1.78,1.94,1.75,1.82,142778,89.0,97.0,87.5,91.0,2855.56,0.0,1.0
2024-11-27,1.75,1.82,1.75,1.78,5686,87.5,91.0,87.5,89.0,113.72,0.0,1.0
2024-11-29,1.8,1.815,1.7,1.75,19649,90.0,90.75,85.0,87.5,392.98,0.0,1.0
2024-12-02,1.62,1.73,1.6,1.72,98500,81.0,86.5,80.0,86.0,1970,0.0,1.0
2024-12-03,1.62,1.65,1.58,1.58,90192,81.0,82.5,79.0,79.0,1803.84,0.0,1.0
2024-12-04,1.71,1.72,1.57,1.6001,109651,85.5,86.0,78.5,80.005,2193.02,0.0,1.0
2024-12-05,1.65,1.71,1.58,1.66,85316,82.5,85.5,79.0,83.0,1706.32,0.0,1.0
2024-12-06,1.67,1.6898,1.62,1.63,13445,83.5,84.49,81.0,81.5,268.9,0.0,1.0
2024-12-09,1.74,1.78,1.6681,1.6681,32579,87.0,89.0,83.405,83.405,651.58,0.0,1.0
2024-12-10,1.75,1.8,1.71,1.72,26449,87.5,90.0,85.5,86.0,528.98,0.0,1.0
2024-12-11,1.75,1.83,1.67,1.76,315760,87.5,91.5,83.5,88.0,6315.2,0.0,1.0
2024-12-12,1.72,1.75,1.6512,1.75,55873,86.0,87.5,82.56,87.5,1117.46,0.0,1.0
2024-12-13,1.67,1.87,1.66,1.87,130617,83.5,93.5,83.0,93.5,2612.34,0.0,1.0
2024-12-16,1.69,1.75,1.59,1.64,63293,84.5,87.5,79.5,82.0,1265.86,0.0,1.0
2024-12-17,1.68,1.77,1.6,1.6603,124710,84.0,88.5,80.0,83.015,2494.2,0.0,1.0
2024-12-18,1.71,1.84,1.65,1.72,138930,85.5,92.0,82.5,86.0,2778.6,0.0,1.0
2024-12-19,1.665,1.7,1.64,1.68,42258,83.25,85.0,82.0,84.0,845.16,0.0,1.0
2024-12-20,1.5,1.78,1.5,1.54,454824,75.0,89.0,75.0,77.0,9096.48,0.0,1.0
2024-12-23,1.57,1.63,1.5009,1.57,133464,78.5,81.5,75.045,78.5,2669.28,0.0,1.0
2024-12-24,1.32,1.51,1.32,1.49,948815,66.0,75.5,66.0,74.5,18976.3,0.0,1.0
2024-12-26,1.25,1.32,1.22,1.3,69457,62.5,66.0,61.0,65.0,1389.14,0.0,1.0
2024-12-27,1.25,1.28,1.17,1.2,43633,62.5,64.0,58.5,60.0,872.66,0.0,1.0
2024-12-30,1.41,1.41,1.21,1.25,39318,70.5,70.5,60.5,62.5,786.36,0.0,1.0
2024-12-31,1.51,1.64,1.39,1.41,125290,75.5,82.0,69.5,70.5,2505.8,0.0,1.0
2025-01-02,1.4965,1.6022,1.45,1.47,75240,74.825,80.11,72.5,73.5,1504.8,0.0,1.0
2025-01-03,1.45,1.52,1.42,1.4676,9368,72.5,76.0,71.0,73.38,187.36,0.0,1.0
2025-01-06,1.41,1.45,1.38,1.45,15653,70.5,72.5,69.0,72.5,313.06,0.0,1.0
2025-01-07,1.32,1.424,1.32,1.36,4725,66.0,71.2,66.0,68.0,94.5,0.0,1.0
2025-01-08,1.37,1.37,1.33,1.33,2206,68.5,68.5,66.5,66.5,44.12,0.0,1.0
2025-01-10,1.34,1.39,1.34,1.3701,2997,67.0,69.5,67.0,68.505,59.94,0.0,1.0
2025-01-13,1.3276,1.42,1.3,1.36,4243,66.38,71.0,65.0,68.0,84.86,0.0,1.0
2025-01-14,1.28,1.3501,1.25,1.28,64009,64.0,67.505,62.5,64.0,1280.18,0.0,1.0
2025-01-15,1.24,1.33,1.2163,1.27,7789,62.0,66.5,60.815,63.5,155.78,0.0,1.0
2025-01-16,1.24,1.29,1.24,1.28,9548,62.0,64.5,62.0,64.0,190.96,0.0,1.0
2025-01-17,1.2827,1.38,1.24,1.24,91478,64.135,69.0,62.0,62.0,1829.56,0.0,1.0
2025-01-21,1.4,1.4,1.22,1.34,76244,70.0,70.0,61.0,67.0,1524.88,0.0,1.0
2025-01-22,1.45,1.5,1.39,1.4,56437,72.5,75.0,69.5,70.0,1128.74,0.0,1.0
2025-01-23,1.35,1.432,1.35,1.432,9526,67.5,71.6,67.5,71.6,190.52,0.0,1.0
2025-01-24,1.36,1.415,1.32,1.4,10103,68.0,70.75,66.0,70.0,202.06,0.0,1.0
2025-01-27,1.05,1.35,0.9012,1.3,226859,52.5,67.5,45.06,65.0,4537.18,0.0,1.0
2025-01-28,1.06,1.069,1.015,1.03,58886,53.0,53.45,50.75,51.5,1177.72,0.0,1.0
2025-01-29,0.9699,1.01,0.965,1.0,57779,48.495,50.5,48.25,50.0,1155.58,0.0,1.0
2025-01-30,0.8701,0.97,0.87,0.97,30989,43.505,48.5,43.5,48.5,619.78,0.0,1.0
2025-01-31,0.89,0.8935,0.873,0.889,73207,44.5,44.675,43.65,44.45,1464.14,0.0,1.0
2025-02-03,0.8557,0.88,0.84,0.8699,35185,42.785,44.0,42.0,43.495,703.7,0.0,1.0
2025-02-04,0.85,0.8999,0.84,0.8899,62094,42.5,44.995,42.0,44.495,1241.88,0.0,1.0
2025-02-05,0.8299,0.8499,0.82,0.8499,17601,41.495,42.495,41.0,42.495,352.02,0.0,1.0
2025-02-06,0.8299,0.8399,0.8249,0.8399,42457,41.495,41.995,41.245,41.995,849.14,0.0,1.0
2025-02-07,0.7999,0.83,0.77,0.83,50183,39.995,41.5,38.5,41.5,1003.66,0.0,1.0
2025-02-10,0.78,0.7999,0.7501,0.7999,58901,39.0,39.995,37.505,39.995,1178.02,0.0,1.0
2025-02-11,0.761,0.7844,0.76,0.7799,49912,38.05,39.22,38.0,38.995,998.24,0.0,1.0
2025-02-12,0.7999,0.8579,0.76,0.76,34239,39.995,42.895,38.0,38.0,684.78,0.0,1.0
2025-02-13,0.83,0.85,0.7313,0.8,7948,41.5,42.5,36.565,40.0,158.96,0.0,1.0
2025-02-14,0.7851,0.8699,0.7851,0.8201,55019,39.255,43.495,39.255,41.005,1100.38,0.0,1.0
2025-02-18,0.7511,0.7846,0.7006,0.7844,13552,37.555,39.23,35.03,39.22,271.04,0.0,1.0
2025-02-19,0.7771,0.79,0.777,0.78,10499,38.855,39.5,38.85,39.0,209.98,0.0,1.0
2025-02-20,0.79,0.8,0.76,0.778,6759,39.5,40.0,38.0,38.9,135.18,0.0,1.0
2025-02-21,0.6901,0.87,0.6901,0.84,37920,34.505,43.5,34.505,42.0,758.4,0.0,1.0
2025-02-24,0.62,0.73,0.6,0.7,65269,31.0,36.5,30.0,35.0,1305.38,0.0,1.0
2025-02-25,0.5484,0.6199,0.5011,0.5884,20435,27.42,30.995,25.055,29.42,408.7,0.0,1.0
2025-02-26,0.5045,0.531092,0.45585,0.5,151036,25.225,26.5546,22.7925,25.0,3020.72,0.0,1.0
2025-02-27,0.48,0.546,0.47,0.546,67239,24.0,27.3,23.5,27.3,1344.78,0.0,1.0
2025-02-28,0.3286,0.512,0.3219,0.47,1644698,16.43,25.6,16.095,23.5,32893.96,0.0,1.0
2025-03-03,0.133,0.1659,0.125,0.147,9474758,6.65,8.295,6.25,7.35,189495.16,0.0,1.0
2025-03-04,0.105,0.1144,0.082,0.1111,44943298,5.25,5.72,4.1,5.555,898865.96,0.0,1.0
2025-03-05,0.1023,0.1097,0.0914,0.1033,10546164,5.115,5.485,4.57,5.165,210923.28,0.0,1.0
2025-03-06,0.215,0.28879,0.19,0.1935,694705348,10.75,14.4395,9.5,9.675,13894106.96,0.0,1.0
2025-03-07,0.157,0.185,0.144,0.1848,43619831,7.85,9.25,7.2,9.24,872396.62,0.0,1.0
2025-03-10,0.13,0.15,0.124,0.15,15802831,6.5,7.5,6.2,7.5,316056.62,0.0,1.0
2025-03-11,0.138,0.1498,0.127,0.1297,13097516,6.9,7.49,6.35,6.485,261950.32,0.0,1.0
2025-03-12,0.1218,0.1349,0.1206,0.1309,6737448,6.09,6.745,6.03,6.545,134748.96,0.0,1.0
2025-03-13,0.11315,0.1247,0.112,0.112,4333578,5.6575,6.235,5.6,5.6,86671.56,0.0,1.0
2025-03-14,0.113,0.135,0.11,0.111,12884597,5.65,6.75,5.5,5.55,257691.94,0.0,1.0
2025-03-17,0.1056,0.1121,0.103,0.1117,22832120,5.28,5.605,5.15,5.585,456642.4,0.0,1.0
2025-03-18,0.0696,0.0742,0.0629,0.0732,44280393,3.48,3.71,3.145,3.66,885607.86,0.0,1.0
2025-03-19,0.072,0.072,0.0612,0.0674,61616864,3.6,3.6,3.06,3.37,1232337.28,0.0,1.0
2025-03-20,0.077,0.0876,0.074,0.0768,162808961,3.85,4.38,3.7,3.84,3256179.22,0.0,1.0
2025-03-21,0.0664,0.0739,0.0621,0.073,37122750,3.32,3.695,3.105,3.65,742455,0.0,1.0
2025-03-24,0.07,0.0788,0.0662,0.0667,38715913,3.5,3.94,3.31,3.335,774318.26,0.0,1.0
2025-03-25,0.0669,0.0687,0.062,0.067,16889485,3.345,3.435,3.1,3.35,337789.7,0.0,1.0
2025-03-26,0.075,0.0805,0.0685,0.069,50487414,3.75,4.025,3.425,3.45,1009748.28,0.0,1.0
2025-03-27,0.0926,0.0926,0.0771,0.0795,74132283,4.63,4.63,3.855,3.975,1482645.66,0.0,1.0
2025-03-28,0.0587,0.078071,0.055,0.0775,41798999,2.935,3.90355,2.75,3.875,835979.98,0.0,1.0
2025-03-31,0.0466,0.058,0.043,0.051,16505297,2.33,2.9,2.15,2.55,330105.94,0.0,1.0
2025-04-01,0.04315,0.051,0.0415,0.051,12845986,2.1575,2.55,2.075,2.55,256919.72,0.0,1.0
2025-04-02,0.0498,0.06,0.0474,0.0498,96092562,2.49,3.0,2.37,2.49,1921851.24,0.0,1.0
2025-04-03,0.047,0.05,0.043,0.0449,9047861,2.35,2.5,2.15,2.245,180957.22,0.0,1.0
2025-04-04,0.052,0.0546,0.0448,0.0456,15691445,2.6,2.73,2.24,2.28,313828.9,0.0,1.0
2025-04-07,0.0433,0.0472,0.0425,0.0446,18228458,2.165,2.36,2.125,2.23,364569.16,0.0,1.0
2025-04-08,0.0337,0.0387,0.0323,0.0372,17390314,1.685,1.935,1.615,1.86,347806.28,0.0,1.0
2025-04-09,0.0285,0.0307,0.0218,0.0307,27240153,1.425,1.535,1.09,1.535,544803.06,0.0,1.0
2025-04-10,0.0314,0.0334,0.0273,0.0297,27768768,1.57,1.67,1.365,1.485,555375.36,0.0,1.0
2025-04-11,0.032,0.0337,0.0295,0.0337,8659635,1.6,1.685,1.475,1.685,173192.7,0.0,1.0
2025-04-14,0.0345,0.0352,0.0329,0.0351,12333413,1.725,1.76,1.645,1.755,246668.26,0.0,1.0
2025-04-15,0.0344,0.0351,0.0324,0.0349,6064983,1.72,1.755,1.62,1.745,121299.66,0.0,1.0
2025-04-16,0.0309,0.0337,0.028,0.0334,7287249,1.545,1.685,1.4,1.67,145744.98,0.0,1.0
2025-04-17,0.0295,0.0312,0.0294,0.03,4249121,1.475,1.56,1.47,1.5,84982.42,0.0,1.0
2025-04-21,0.0278,0.0309,0.0253,0.0296,5222631,1.39,1.545,1.265,1.48,104452.62,0.0,1.0
2025-04-22,0.03,0.0345,0.0276,0.0345,36698699,1.5,1.725,1.38,1.725,733973.98,0.0,1.0
2025-04-23,0.058,0.0774,0.0526,0.0667,733870317,2.9,3.87,2.63,3.335,14677406.34,0.0,1.0
2025-04-24,0.039,0.044629,0.039,0.0397,33282935,1.95,2.23145,1.95,1.985,665658.7,0.0,1.0
2025-04-25,0.0486,0.068,0.044,0.0602,340911974,2.43,3.4,2.2,3.01,6818239.48,0.0,1.0
2025-04-28,0.134,0.1475,0.0563,0.0617,1877673716,6.7,7.375,2.815,3.085,37553474.32,0.0,1.0
2025-04-29,0.1024,0.1527,0.085,0.152,249322890,5.12,7.635,4.25,7.6,4986457.8,0.0,1.0
2025-04-30,0.1047,0.1095,0.09,0.0979,77466686,5.235,5.475,4.5,4.895,1549333.72,0.0,1.0
2025-05-01,0.0932,0.1075,0.09,0.1075,34946597,4.66,5.375,4.5,5.375,698931.94,0.0,1.0
2025-05-02,0.0729,0.0946,0.07,0.09,33887217,3.645,4.73,3.5,4.5,677744.34,0.0,1.0
2025-05-05,0.0883,0.1099,0.085,0.09305,238241595,4.415,5.495,4.25,4.6525,4764831.9,0.0,1.0
2025-05-06,0.085,0.0942,0.081,0.0831,37170435,4.25,4.71,4.05,4.155,743408.7,0.0,1.0
2025-05-07,0.0905,0.109,0.087038,0.0923,158218365,4.525,5.45,4.3519,4.615,3164367.3,0.0,1.0
2025-05-08,0.098,0.112,0.0917,0.1001,48696664,4.9,5.6,4.585,5.005,973933.28,0.0,1.0
2025-05-09,0.0977,0.1011,0.0864,0.092,28368518,4.885,5.055,4.32,4.6,567370.36,0.0,1.0
2025-05-12,0.0949,0.1,0.091,0.1,34548059,4.745,5.0,4.55,5.0,690961.18,0.0,1.0
2025-05-13,0.089,0.0985,0.0865,0.0964,27806863,4.45,4.925,4.325,4.82,556137.26,0.0,1.0
2025-05-14,0.0943,0.104,0.0871,0.0899,63983207,4.715,5.2,4.355,4.495,1279664.14,0.0,1.0
2025-05-15,0.06,0.07,0.06,0.07,28407282,3.0,3.5,3.0,3.5,568145.64,0.0,1.0
2025-05-16,0.067,0.0837,0.0642,0.0837,157447726,3.35,4.185,3.21,4.185,3148954.52,0.0,1.0
2025-05-19,0.0714,0.078,0.0669,0.0669,29926369,3.57,3.9,3.345,3.345,598527.38,0.0,1.0
2025-05-20,0.0796,0.0812,0.0714,0.072,35178863,3.98,4.06,3.57,3.6,703577.26,0.0,1.0
2025-05-21,0.076,0.0824,0.072,0.0824,15795897,3.8,4.12,3.6,4.12,315917.94,0.0,1.0
2025-05-22,0.0741,0.0779,0.0727,0.0731,12837249,3.705,3.895,3.635,3.655,256744.98,0.0,1.0
2025-05-23,0.0706,0.0775,0.0658,0.0721,22207240,3.53,3.875,3.29,3.605,444144.8,0.0,1.0
2025-05-27,0.0724,0.0777,0.0702,0.0706,18886826,3.62,3.885,3.51,3.53,377736.52,0.0,1.0
2025-05-28,0.0717,0.0774,0.0713,0.072,11507437,3.585,3.87,3.565,3.6,230148.74,0.0,1.0
2025-05-29,0.068,0.072799,0.066,0.072,10704781,3.4,3.63995,3.3,3.6,214095.62,0.0,1.0
2025-05-30,0.06,0.0668,0.055,0.0653,12392158,3.0,3.34,2.75,3.265,247843.16,0.0,1.0
2025-06-02,0.0566,0.066,0.0563,0.0614,7468877,2.83,3.3,2.815,3.07,149377.54,0.0,1.0
2025-06-03,2.81,3.11,2.11,2.75,880910,2.81,3.11,2.11,2.75,880910,0.0,0.02
2025-06-04,3.76,4.93,2.6972,2.8,4646384,3.76,4.93,2.6972,2.8,4646384,0.0,1.0
2025-06-05,3.005,4.14,2.96,3.93,964097,3.005,4.14,2.96,3.93,964097,0.0,1.0
2025-06-06,3.11,3.3,2.92,3.18,334469,3.11,3.3,2.92,3.18,334469,0.0,1.0
2025-06-09,3.14,3.19,2.85,3.08,362758,3.14,3.19,2.85,3.08,362758,0.0,1.0
2025-06-10,3.08,3.156,2.92,3.1,170444,3.08,3.156,2.92,3.1,170444,0.0,1.0
2025-06-11,2.88,3.08,2.8,2.94,196267,2.88,3.08,2.8,2.94,196267,0.0,1.0
2025-06-12,2.88,3.03,2.75,2.83,145175,2.88,3.03,2.75,2.83,145175,0.0,1.0
2025-06-13,2.52,2.87,2.52,2.78,109102,2.52,2.87,2.52,2.78,109102,0.0,1.0
2025-06-16,2.45,2.6,1.65,2.55,515289,2.45,2.6,1.65,2.55,515289,0.0,1.0
2025-06-17,2.23,2.41,2.15,2.41,136533,2.23,2.41,2.15,2.41,136533,0.0,1.0
2025-06-18,2.37,2.4294,2.3,2.3,132603,2.37,2.4294,2.3,2.3,132603,0.0,1.0
2025-06-20,2.31,2.6,2.17,2.35,4186068,2.31,2.6,2.17,2.35,4186068,0.0,1.0
2025-06-23,2.34,2.59,2.3,2.59,2162420,2.34,2.59,2.3,2.59,2162420,0.0,1.0
2025-06-24,2.23,2.38,2.17,2.22,385966,2.23,2.38,2.17,2.22,385966,0.0,1.0
2025-06-25,2.22,2.29,2.17,2.25,184511,2.22,2.29,2.17,2.25,184511,0.0,1.0
2025-06-26,2.42,2.59,2.06,2.19,330274,2.42,2.59,2.06,2.19,330274,0.0,1.0
2025-06-27,2.19,2.42,2.17,2.42,102059,2.19,2.42,2.17,2.42,102059,0.0,1.0
2025-06-30,2.33,2.45,2.16,2.195,241646,2.33,2.45,2.16,2.195,241646,0.0,1.0
2025-07-01,2.38,2.5999,2.33,2.33,219097,2.38,2.5999,2.33,2.33,219097,0.0,1.0
2025-07-02,2.545,2.65,2.3816,2.39,265546,2.545,2.65,2.3816,2.39,265546,0.0,1.0
2025-07-03,2.59,2.72,2.42,2.5,363596,2.59,2.72,2.42,2.5,363596,0.0,1.0
2025-07-07,2.49,2.66,2.4806,2.66,273673,2.49,2.66,2.4806,2.66,273673,0.0,1.0
2025-07-08,2.71,2.74,2.4,2.4,237688,2.71,2.74,2.4,2.4,237688,0.0,1.0
2025-07-09,2.74,3.1,2.65,2.87,335721,2.74,3.1,2.65,2.87,335721,0.0,1.0
2025-07-10,2.95,2.99,2.65,2.79,272533,2.95,2.99,2.65,2.79,272533,0.0,1.0
2025-07-11,2.97,3.209,2.7901,2.99,1844101,2.97,3.209,2.7901,2.99,1844101,0.0,1.0
2025-07-14,3.0,3.09,2.755,3.05,366986,3.0,3.09,2.755,3.05,366986,0.0,1.0
2025-07-15,2.83,2.9588,2.8,2.9,201036,2.83,2.9588,2.8,2.9,201036,0.0,1.0
2025-07-16,2.88,2.98,2.6801,2.83,150295,2.88,2.98,2.6801,2.83,150295,0.0,1.0
2025-07-17,2.81,2.93,2.75,2.84,115079,2.81,2.93,2.75,2.84,115079,0.0,1.0
2025-07-18,2.85,3.1349,2.7,2.81,183033,2.85,3.1349,2.7,2.81,183033,0.0,1.0
2025-07-21,2.52,2.79,2.4,2.68,315419,2.52,2.79,2.4,2.68,315419,0.0,1.0
2025-07-22,2.54,2.63,2.51,2.58,67159,2.54,2.63,2.51,2.58,67159,0.0,1.0
2025-07-23,2.6,2.64,2.52,2.52,50691,2.6,2.64,2.52,2.52,50691,0.0,1.0
2025-07-24,2.47,2.6713,2.3,2.62,313470,2.47,2.6713,2.3,2.62,313470,0.0,1.0
2025-07-25,2.45,2.5,2.43,2.4809,71185,2.45,2.5,2.43,2.4809,71185,0.0,1.0
2025-07-28,2.34,2.4937,2.3,2.43,90189,2.34,2.4937,2.3,2.43,90189,0.0,1.0
2025-07-29,2.3,2.59,2.3,2.31,252493,2.3,2.59,2.3,2.31,252493,0.0,1.0
2025-07-30,2.2,2.42,2.2,2.35,139053,2.2,2.42,2.2,2.35,139053,0.0,1.0
2025-07-31,2.12,2.295,2.11,2.11,68623,2.12,2.295,2.11,2.11,68623,0.0,1.0
2025-08-01,1.965,2.17,1.91,2.01,80435,1.965,2.17,1.91,2.01,80435,0.0,1.0
2025-08-04,2.2,2.33,1.97,2.01,88909,2.2,2.33,1.97,2.01,88909,0.0,1.0
2025-08-05,2.23,2.34,2.17,2.2,41581,2.23,2.34,2.17,2.2,41581,0.0,1.0
2025-08-06,2.11,2.25,2.0169,2.16,41302,2.11,2.25,2.0169,2.16,41302,0.0,1.0
2025-08-07,2.15,2.2352,2.05,2.07,59038,2.15,2.2352,2.05,2.07,59038,0.0,1.0
2025-08-08,2.2,2.29,2.1,2.1,22101,2.2,2.29,2.1,2.1,22101,0.0,1.0
2025-08-11,2.21,2.27,2.13,2.18,47943,2.21,2.27,2.13,2.18,47943,0.0,1.0
2025-08-12,2.22,2.269,2.13,2.25,40575,2.22,2.269,2.13,2.25,40575,0.0,1.0
2025-08-13,2.25,2.27,2.1779,2.21,31220,2.25,2.27,2.1779,2.21,31220,0.0,1.0
2025-08-14,2.3,2.43,2.25,2.25,82873,2.3,2.43,2.25,2.25,82873,0.0,1.0
2025-08-15,2.21,2.33,2.18,2.33,27159,2.21,2.33,2.18,2.33,27159,0.0,1.0
2025-08-18,2.13,2.28,2.1,2.28,55890,2.13,2.28,2.1,2.28,55890,0.0,1.0
2025-08-19,2.08,2.1833,2.04,2.17,49114,2.08,2.1833,2.04,2.17,49114,0.0,1.0
2025-08-20,2.02,2.07,1.94,2.0,40960,2.02,2.07,1.94,2.0,40960,0.0,1.0
2025-08-21,2.06,2.08,1.98,2.01,36260,2.06,2.08,1.98,2.01,36260,0.0,1.0
2025-08-22,1.97,2.26,1.9,2.13,97898,1.97,2.26,1.9,2.13,97898,0.0,1.0
2025-08-25,2.22,2.25,2.05,2.05,78141,2.22,2.25,2.05,2.05,78141,0.0,1.0
2025-08-26,2.6,2.71,2.1237,2.21,483012,2.6,2.71,2.1237,2.21,483012,0.0,1.0
2025-08-27,2.03,2.6994,1.62,2.6,673612,2.03,2.6994,1.62,2.6,673612,0.0,1.0
2025-08-28,2.03,2.05,1.92,2.05,143735,2.03,2.05,1.92,2.05,143735,0.0,1.0
2025-08-29,1.96,2.09,1.92,2.09,29428,1.96,2.09,1.92,2.09,29428,0.0,1.0
2025-09-02,1.89,1.98,1.8646,1.96,57127,1.89,1.98,1.8646,1.96,57127,0.0,1.0
2025-09-03,1.87,1.94,1.86,1.9,34905,1.87,1.94,1.86,1.9,34905,0.0,1.0
2025-09-04,1.87,1.97,1.87,1.93,71905,1.87,1.97,1.87,1.93,71905,0.0,1.0
2025-09-05,1.76,1.92,1.5,1.9,109920,1.76,1.92,1.5,1.9,109920,0.0,1.0
2025-09-08,1.81,1.8599,1.65,1.76,60271,1.81,1.8599,1.65,1.76,60271,0.0,1.0
2025-09-09,2.2,2.36,1.8501,1.92,780959,2.2,2.36,1.8501,1.92,780959,0.0,1.0
2025-09-10,2.32,4.38,2.05,2.06,11360811,2.32,4.38,2.05,2.06,11360811,0.0,1.0
2025-09-11,1.99,2.11,1.92,1.92,533215,1.99,2.11,1.92,1.92,533215,0.0,1.0
2025-09-12,2.33,2.45,1.98,2.0,423585,2.33,2.45,1.98,2.0,423585,0.0,1.0
2025-09-15,2.33,2.44,2.17,2.21,155297,2.33,2.44,2.17,2.21,155297,0.0,1.0
2025-09-16,2.34,2.44,2.29,2.44,84183,2.34,2.44,2.29,2.44,84183,0.0,1.0
2025-09-17,2.37,2.45,2.31,2.45,98969,2.37,2.45,2.31,2.45,98969,0.0,1.0
2025-09-18,2.23,2.45,2.22,2.45,12613086,2.23,2.45,2.22,2.45,12613086,0.0,1.0
2025-09-19,10.34,18.1,6.23,6.99,206600574,10.34,18.1,6.23,6.99,206600574,0.0,1.0
2025-09-22,9.67,9.7724,7.65,9.28,2965733,9.67,9.7724,7.65,9.28,2965733,0.0,1.0
2025-09-23,8.0,11.75,8.0,9.22,1412626,8.0,11.75,8.0,9.22,1412626,0.0,1.0
2025-09-24,7.84,8.7,7.45,7.83,471897,7.84,8.7,7.45,7.83,471897,0.0,1.0
2025-09-25,7.56,8.3514,7.38,7.59,311484,7.56,8.3514,7.38,7.59,311484,0.0,1.0
2025-09-26,8.66,9.6,7.81,7.86,1424868,8.66,9.6,7.81,7.86,1424868,0.0,1.0
2025-09-29,8.1,8.7,8.03,8.4,271698,8.1,8.7,8.03,8.4,271698,0.0,1.0
2025-09-30,8.32,8.4,7.9,7.94,133706,8.32,8.4,7.9,7.94,133706,0.0,1.0
2025-10-01,8.35,8.58,7.95,7.95,126909,8.35,8.58,7.95,7.95,126909,0.0,1.0
2025-10-02,7.99,9.49,7.59,8.25,562168,7.99,9.49,7.59,8.25,562168,0.0,1.0
2025-10-03,7.8,8.4,7.8,8.39,174452,7.8,8.4,7.8,8.39,174452,0.0,1.0
2025-10-06,7.85,8.0999,7.58,7.8,182359,7.85,8.0999,7.58,7.8,182359,0.0,1.0
2025-10-07,6.8,7.7475,6.7001,7.69,318972,6.8,7.7475,6.7001,7.69,318972,0.0,1.0
2025-10-08,6.79,7.08,6.6001,6.9,107505,6.79,7.08,6.6001,6.9,107505,0.0,1.0
2025-10-09,6.67,6.972,6.56,6.56,60843,6.67,6.972,6.56,6.56,60843,0.0,1.0
2025-10-10,5.79,6.67,5.75,6.39,133025,5.79,6.67,5.75,6.39,133025,0.0,1.0
2025-10-13,5.25,5.77,5.2,5.77,118874,5.25,5.77,5.2,5.77,118874,0.0,1.0
2025-10-14,5.21,5.32,5.07,5.25,71039,5.21,5.32,5.07,5.25,71039,0.0,1.0
2025-10-15,4.83,5.23,4.82,5.01,243353,4.83,5.23,4.82,5.01,243353,0.0,1.0
2025-10-16,4.61,5.01,4.6,5.01,39760,4.61,5.01,4.6,5.01,39760,0.0,1.0
2025-10-17,4.94,5.2,4.55,4.55,143619,4.94,5.2,4.55,4.55,143619,0.0,1.0
2025-10-20,4.46,4.85,4.41,4.85,105892,4.46,4.85,4.41,4.85,105892,0.0,1.0
2025-10-21,4.45,4.68,4.45,4.45,41276,4.45,4.68,4.45,4.45,41276,0.0,1.0
2025-10-22,4.04,4.615,3.9,4.47,95386,4.04,4.615,3.9,4.47,95386,0.0,1.0
2025-10-23,4.35,4.63,3.9,3.9,45925,4.35,4.63,3.9,3.9,45925,0.0,1.0
2025-10-24,4.44,4.7,4.3,4.6,65613,4.44,4.7,4.3,4.6,65613,0.0,1.0
2025-10-27,4.2,4.55,4.2,4.29,37438,4.2,4.55,4.2,4.29,37438,0.0,1.0
2025-10-28,4.28,4.38,4.15,4.19,30509,4.28,4.38,4.15,4.19,30509,0.0,1.0
2025-10-29,4.54,4.58,4.1408,4.22,54588,4.54,4.58,4.1408,4.22,54588,0.0,1.0
2025-10-30,4.25,4.54,4.25,4.38,32701,4.25,4.54,4.25,4.38,32701,0.0,1.0
2025-10-31,4.04,4.22,3.9201,4.0,47612,4.04,4.22,3.9201,4.0,47612,0.0,1.0
2025-11-03,3.68,4.3,3.63,4.04,165251,3.68,4.3,3.63,4.04,165251,0.0,1.0
2025-11-04,3.5,3.75,3.33,3.75,51737,3.5,3.75,3.33,3.75,51737,0.0,1.0
2025-11-05,3.4,3.5,3.28,3.28,23211,3.4,3.5,3.28,3.28,23211,0.0,1.0
2025-11-06,3.3,3.5797,3.29,3.38,31947,3.3,3.5797,3.29,3.38,31947,0.0,1.0
2025-11-07,3.32,3.4076,3.12,3.33,29406,3.32,3.4076,3.12,3.33,29406,0.0,1.0
2025-11-10,3.3,3.405,3.2101,3.34,21726,3.3,3.405,3.2101,3.34,21726,0.0,1.0
2025-11-11,3.32,3.39,3.23,3.23,12568,3.32,3.39,3.23,3.23,12568,0.0,1.0
2025-11-12,3.31,3.45,3.24,3.24,12028,3.31,3.45,3.24,3.24,12028,0.0,1.0
2025-11-13,3.18,3.4,3.12,3.31,43260,3.18,3.4,3.12,3.31,43260,0.0,1.0
2025-11-14,3.2,3.3,2.84,2.85,24953,3.2,3.3,2.84,2.85,24953,0.0,1.0
2025-11-17,3.14,3.23,3.13,3.21,18775,3.14,3.23,3.13,3.21,18775,0.0,1.0
2025-11-18,3.11,3.27,3.03,3.19,19537,3.11,3.27,3.03,3.19,19537,0.0,1.0
2025-11-19,2.91,3.18,2.9,3.05,27954,2.91,3.18,2.9,3.05,27954,0.0,1.0
2025-11-20,2.9,2.9832,2.8,2.92,18574,2.9,2.9832,2.8,2.92,18574,0.0,1.0
2025-11-21,2.81,2.9295,2.8,2.89,33547,2.81,2.9295,2.8,2.89,33547,0.0,1.0
2025-11-24,2.91,2.9516,2.79,2.79,7915,2.91,2.9516,2.79,2.79,7915,0.0,1.0
2025-11-25,2.93,2.99,2.89,2.89,11930,2.93,2.99,2.89,2.89,11930,0.0,1.0
2025-11-26,2.865,2.98,2.865,2.93,8712,2.865,2.98,2.865,2.93,8712,0.0,1.0