date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-07-06,6.1,6.25,5.5,5.5,3939,152.5,156.25,137.5,137.5,157.56,0.0,1.0
2017-07-07,6.11,6.25,6.051,6.25,17342,152.75,156.25,151.275,156.25,693.68,0.0,1.0
2017-07-10,6.23,6.37,6.05,6.37,5252,155.75,159.25,151.25,159.25,210.08,0.0,1.0
2017-07-11,6.11,6.21,6.11,6.21,612,152.75,155.25,152.75,155.25,24.48,0.0,1.0
2017-07-12,6.25,6.25,6.13,6.15,1709,156.25,156.25,153.25,153.75,68.36,0.0,1.0
2017-07-13,6.25,6.27,6.15,6.27,12726,156.25,156.75,153.75,156.75,509.04,0.0,1.0
2017-07-14,6.24,6.24,6.15,6.15,2257,156.0,156.0,153.75,153.75,90.28,0.0,1.0
2017-07-17,6.15,6.25,6.01,6.25,14563,153.75,156.25,150.25,156.25,582.52,0.0,1.0
2017-07-18,6.01,6.01,6.01,6.01,1821,150.25,150.25,150.25,150.25,72.84,0.0,1.0
2017-07-19,6.05,6.27,6.005,6.01,7828,151.25,156.75,150.125,150.25,313.12,0.0,1.0
2017-07-20,6.05,6.2,6.05,6.2,1583,151.25,155.0,151.25,155.0,63.32,0.0,1.0
2017-07-21,6.01,6.01,6.01,6.01,2385,150.25,150.25,150.25,150.25,95.4,0.0,1.0
2017-07-24,5.81,6.05,5.81,6.05,4361,145.25,151.25,145.25,151.25,174.44,0.0,1.0
2017-07-25,5.53,5.79,4.52,5.79,6805,138.25,144.75,113.0,144.75,272.2,0.0,1.0
2017-07-26,5.37,5.5,5.2,5.45,5497,134.25,137.5,130.0,136.25,219.88,0.0,1.0
2017-07-27,5.1,5.35,5.01,5.35,7260,127.5,133.75,125.25,133.75,290.4,0.0,1.0
2017-07-28,5.05,5.25,5.05,5.1,10610,126.25,131.25,126.25,127.5,424.4,0.0,1.0
2017-07-31,5.23,5.23,4.8,5.0,3402,130.75,130.75,120.0,125.0,136.08,0.0,1.0
2017-08-01,5.23,5.23,5.23,5.23,34,130.75,130.75,130.75,130.75,1.36,0.0,1.0
2017-08-02,4.44,4.95,3.35,4.8,5028,111.0,123.75,83.75,120.0,201.12,0.0,1.0
2017-08-03,3.1,3.4,2.75,3.4,328777,77.5,85.0,68.75,85.0,13151.08,0.0,1.0
2017-08-04,3.05,3.1,2.91,3.03,102525,76.25,77.5,72.75,75.75,4101,0.0,1.0
2017-08-07,2.95,3.05,2.85,3.0,19676,73.75,76.25,71.25,75.0,787.04,0.0,1.0
2017-08-08,3.0,3.0,2.94,2.95,11862,75.0,75.0,73.5,73.75,474.48,0.0,1.0
2017-08-09,2.98,3.0,2.75,3.0,17569,74.5,75.0,68.75,75.0,702.76,0.0,1.0
2017-08-10,2.89,2.9916,2.75,2.9916,13263,72.25,74.79,68.75,74.79,530.52,0.0,1.0
2017-08-11,2.91,3.0,2.89,2.99,65942,72.75,75.0,72.25,74.75,2637.68,0.0,1.0
2017-08-14,2.78,2.91,2.6,2.91,54420,69.5,72.75,65.0,72.75,2176.8,0.0,1.0
2017-08-15,2.81,2.9899,2.77,2.77,14282,70.25,74.7475,69.25,69.25,571.28,0.0,1.0
2017-08-16,2.8,2.8,2.7,2.8,2714,70.0,70.0,67.5,70.0,108.56,0.0,1.0
2017-08-17,2.832,3.0,2.78,2.79,3801,70.8,75.0,69.5,69.75,152.04,0.0,1.0
2017-08-18,2.8,2.85,2.62,2.7899,15098,70.0,71.25,65.5,69.7475,603.92,0.0,1.0
2017-08-21,2.75,2.82,2.64,2.82,6935,68.75,70.5,66.0,70.5,277.4,0.0,1.0
2017-08-22,2.75,2.77,2.75,2.75,2112,68.75,69.25,68.75,68.75,84.48,0.0,1.0
2017-08-23,2.75,2.77,2.62,2.705,2508,68.75,69.25,65.5,67.625,100.32,0.0,1.0
2017-08-24,2.7,2.78,2.6061,2.65,13246,67.5,69.5,65.1525,66.25,529.84,0.0,1.0
2017-08-25,2.83,2.975,2.63,2.702,28435,70.75,74.375,65.75,67.55,1137.4,0.0,1.0
2017-08-28,2.77,2.816,2.76,2.816,2548,69.25,70.4,69.0,70.4,101.92,0.0,1.0
2017-08-29,2.69,2.99,2.69,2.99,2204,67.25,74.75,67.25,74.75,88.16,0.0,1.0
2017-08-30,3.2,3.25,2.7182,2.73,47539,80.0,81.25,67.955,68.25,1901.56,0.0,1.0
2017-08-31,3.5,4.0,3.05,3.28,80736,87.5,100.0,76.25,82.0,3229.44,0.0,1.0
2017-09-01,3.75,3.9,3.51,3.9,11699,93.75,97.5,87.75,97.5,467.96,0.0,1.0
2017-09-05,3.7,4.0,3.49,4.0,29591,92.5,100.0,87.25,100.0,1183.64,0.0,1.0
2017-09-06,3.5,3.772,3.36,3.73,27704,87.5,94.3,84.0,93.25,1108.16,0.0,1.0
2017-09-07,4.03,4.25,3.5,3.69,222964,100.75,106.25,87.5,92.25,8918.56,0.0,1.0
2017-09-08,3.25,4.45,3.25,4.45,118666,81.25,111.25,81.25,111.25,4746.64,0.0,1.0
2017-09-11,3.12,3.39,2.73,3.25,74951,78.0,84.75,68.25,81.25,2998.04,0.0,1.0
2017-09-12,3.65,3.7808,3.318,3.44,28377,91.25,94.52,82.95,86.0,1135.08,0.0,1.0
2017-09-13,3.25,3.65,3.25,3.65,45430,81.25,91.25,81.25,91.25,1817.2,0.0,1.0
2017-09-14,3.45,3.63,3.4,3.4,22451,86.25,90.75,85.0,85.0,898.04,0.0,1.0
2017-09-15,3.18,3.57,3.18,3.5284,24418,79.5,89.25,79.5,88.21,976.72,0.0,1.0
2017-09-18,3.18,3.48,3.1,3.18,34586,79.5,87.0,77.5,79.5,1383.44,0.0,1.0
2017-09-19,3.19,3.4,3.15,3.28,8077,79.75,85.0,78.75,82.0,323.08,0.0,1.0
2017-09-20,3.18,3.4837,3.18,3.4837,2715,79.5,87.0925,79.5,87.0925,108.6,0.0,1.0
2017-09-21,3.2922,3.334,3.18,3.18,5357,82.305,83.35,79.5,79.5,214.28,0.0,1.0
2017-09-22,3.37,3.65,3.1463,3.65,15494,84.25,91.25,78.6575,91.25,619.76,0.0,1.0
2017-09-25,3.22,3.37,3.2,3.37,4399,80.5,84.25,80.0,84.25,175.96,0.0,1.0
2017-09-26,3.16,3.346,3.16,3.2355,17801,79.0,83.65,79.0,80.8875,712.04,0.0,1.0
2017-09-27,3.14,3.3332,3.14,3.191,9382,78.5,83.33,78.5,79.775,375.28,0.0,1.0
2017-09-28,3.27,3.27,3.14,3.14,1705,81.75,81.75,78.5,78.5,68.2,0.0,1.0
2017-09-29,3.1526,3.28,3.14,3.28,9575,78.815,82.0,78.5,82.0,383,0.0,1.0
2017-10-02,3.24,3.24,3.1508,3.1668,1435,81.0,81.0,78.77,79.17,57.4,0.0,1.0
2017-10-03,3.16,3.1862,3.05,3.15,6568,79.0,79.655,76.25,78.75,262.72,0.0,1.0
2017-10-04,3.18,3.19,3.18,3.18,5778,79.5,79.75,79.5,79.5,231.12,0.0,1.0
2017-10-05,3.08,3.1862,3.0626,3.18,2992,77.0,79.655,76.565,79.5,119.68,0.0,1.0
2017-10-06,3.1524,3.16,3.1003,3.1163,11333,78.81,79.0,77.5075,77.9075,453.32,0.0,1.0
2017-10-09,3.159,3.1836,3.12,3.12,24553,78.975,79.59,78.0,78.0,982.12,0.0,1.0
2017-10-10,3.58,3.75,3.35,3.43,188862,89.5,93.75,83.75,85.75,7554.48,0.0,1.0
2017-10-11,3.77,4.35,3.65,3.75,175678,94.25,108.75,91.25,93.75,7027.12,0.0,1.0
2017-10-12,3.35,3.77,3.2,3.75,119030,83.75,94.25,80.0,93.75,4761.2,0.0,1.0
2017-10-13,3.35,3.5815,3.21,3.23,16224,83.75,89.5375,80.25,80.75,648.96,0.0,1.0
2017-10-16,2.97,3.47,2.95,3.47,36077,74.25,86.75,73.75,86.75,1443.08,0.0,1.0
2017-10-17,3.03,3.17,2.97,2.97,6836,75.75,79.25,74.25,74.25,273.44,0.0,1.0
2017-10-18,2.75,3.0294,2.75,2.97,26542,68.75,75.735,68.75,74.25,1061.68,0.0,1.0
2017-10-19,2.76,2.92,2.75,2.75,16717,69.0,73.0,68.75,68.75,668.68,0.0,1.0
2017-10-20,2.8,2.9447,2.8,2.8884,3606,70.0,73.6175,70.0,72.21,144.24,0.0,1.0
2017-10-23,2.65,3.0914,2.56,2.94,22117,66.25,77.285,64.0,73.5,884.68,0.0,1.0
2017-10-24,2.66,3.1356,2.58,2.58,28805,66.5,78.39,64.5,64.5,1152.2,0.0,1.0
2017-10-25,2.67,2.9864,2.6,2.73,11790,66.75,74.66,65.0,68.25,471.6,0.0,1.0
2017-10-26,2.66,3.02,2.627,2.686,25950,66.5,75.5,65.675,67.15,1038,0.0,1.0
2017-10-27,2.94,3.13,2.8641,2.92,76635,73.5,78.25,71.6025,73.0,3065.4,0.0,1.0
2017-10-30,3.21,3.6785,3.05,3.1,164291,80.25,91.9625,76.25,77.5,6571.64,0.0,1.0
2017-10-31,3.4,4.29,3.3301,3.81,1309992,85.0,107.25,83.2525,95.25,52399.68,0.0,1.0
2017-11-01,3.11,3.6846,3.0,3.4,126820,77.75,92.115,75.0,85.0,5072.8,0.0,1.0
2017-11-02,3.6,3.66,3.16,3.22,78178,90.0,91.5,79.0,80.5,3127.12,0.0,1.0
2017-11-03,3.76,3.76,3.5,3.76,102676,94.0,94.0,87.5,94.0,4107.04,0.0,1.0
2017-11-06,4.29,4.72,3.5021,3.62,581663,107.25,118.0,87.5525,90.5,23266.52,0.0,1.0
2017-11-07,4.64,4.91,4.28,4.55,452031,116.0,122.75,107.0,113.75,18081.24,0.0,1.0
2017-11-08,5.1,5.2,4.66,4.66,389693,127.5,130.0,116.5,116.5,15587.72,0.0,1.0
2017-11-09,4.95,5.49,4.65,5.23,410611,123.75,137.25,116.25,130.75,16424.44,0.0,1.0
2017-11-10,4.86,5.0,4.08,4.85,239635,121.5,125.0,102.0,121.25,9585.4,0.0,1.0
2017-11-13,4.32,4.86,4.15,4.61,142421,108.0,121.5,103.75,115.25,5696.84,0.0,1.0
2017-11-14,4.15,4.85,4.1,4.12,119673,103.75,121.25,102.5,103.0,4786.92,0.0,1.0
2017-11-15,4.05,4.32,3.8196,4.0,93167,101.25,108.0,95.49,100.0,3726.68,0.0,1.0
2017-11-16,4.08,4.2685,3.85,4.0,43211,102.0,106.7125,96.25,100.0,1728.44,0.0,1.0
2017-11-17,4.28,4.34,3.901,4.0,69570,107.0,108.5,97.525,100.0,2782.8,0.0,1.0
2017-11-20,4.77,4.85,4.16,4.16,182216,119.25,121.25,104.0,104.0,7288.64,0.0,1.0
2017-11-21,4.62,5.19,4.58,5.05,139580,115.5,129.75,114.5,126.25,5583.2,0.0,1.0
2017-11-22,4.62,4.7569,4.5,4.65,68359,115.5,118.9225,112.5,116.25,2734.36,0.0,1.0
2017-11-24,4.8,4.85,4.6,4.6,29783,120.0,121.25,115.0,115.0,1191.32,0.0,1.0
2017-11-27,4.85,5.1,4.8004,4.9,78928,121.25,127.5,120.01,122.5,3157.12,0.0,1.0
2017-11-28,5.02,5.05,4.84,5.0,74000,125.5,126.25,121.0,125.0,2960,0.0,1.0
2017-11-29,5.05,5.1,4.97,5.1,116267,126.25,127.5,124.25,127.5,4650.68,0.0,1.0
2017-11-30,5.06,5.15,5.02,5.05,110256,126.5,128.75,125.5,126.25,4410.24,0.0,1.0
2017-12-01,5.03,5.1,4.9,5.06,85344,125.75,127.5,122.5,126.5,3413.76,0.0,1.0
2017-12-04,4.81,5.05,4.761,5.04,68221,120.25,126.25,119.025,126.0,2728.84,0.0,1.0
2017-12-05,4.885,5.2,4.772,4.8,92579,122.125,130.0,119.3,120.0,3703.16,0.0,1.0
2017-12-06,4.76,5.45,4.55,5.45,187654,119.0,136.25,113.75,136.25,7506.16,0.0,1.0
2017-12-07,4.909,4.98,4.7999,4.98,27841,122.725,124.5,119.9975,124.5,1113.64,0.0,1.0
2017-12-08,4.96,5.12,4.9,4.9,28394,124.0,128.0,122.5,122.5,1135.76,0.0,1.0
2017-12-11,4.91,5.29,4.63,5.29,15062,122.75,132.25,115.75,132.25,602.48,0.0,1.0
2017-12-12,4.655,4.86,4.64,4.81,36200,116.375,121.5,116.0,120.25,1448,0.0,1.0
2017-12-13,4.88,4.96,4.41,4.6,70601,122.0,124.0,110.25,115.0,2824.04,0.0,1.0
2017-12-14,4.69,5.0,4.62,4.96,41172,117.25,125.0,115.5,124.0,1646.88,0.0,1.0
2017-12-15,4.7,4.866,4.6,4.6,18322,117.5,121.65,115.0,115.0,732.88,0.0,1.0
2017-12-18,4.46,4.82,4.35,4.65,82081,111.5,120.5,108.75,116.25,3283.24,0.0,1.0
2017-12-19,4.34,4.566,4.25,4.47,76509,108.5,114.15,106.25,111.75,3060.36,0.0,1.0
2017-12-20,4.26,4.33,4.0,4.3,60904,106.5,108.25,100.0,107.5,2436.16,0.0,1.0
2017-12-21,4.31,4.37,4.09,4.25,14347,107.75,109.25,102.25,106.25,573.88,0.0,1.0
2017-12-22,4.31,4.54,4.03,4.23,46275,107.75,113.5,100.75,105.75,1851,0.0,1.0
2017-12-26,4.1,4.422,4.02,4.3,43533,102.5,110.55,100.5,107.5,1741.32,0.0,1.0
2017-12-27,4.11,4.165,3.89,4.02,26268,102.75,104.125,97.25,100.5,1050.72,0.0,1.0
2017-12-28,4.0,4.063,3.85,3.9,43515,100.0,101.575,96.25,97.5,1740.6,0.0,1.0
2017-12-29,3.8,3.958,3.47,3.94,124835,95.0,98.95,86.75,98.5,4993.4,0.0,1.0
2018-01-02,4.07,4.14,3.81,3.86,60535,101.75,103.5,95.25,96.5,2421.4,0.0,1.0
2018-01-03,4.11,4.15,3.7,4.095,62182,102.75,103.75,92.5,102.375,2487.28,0.0,1.0
2018-01-04,4.0,4.11,3.82,4.11,43828,100.0,102.75,95.5,102.75,1753.12,0.0,1.0
2018-01-05,4.0,4.12,3.81,3.81,85970,100.0,103.0,95.25,95.25,3438.8,0.0,1.0
2018-01-08,3.93,4.09,3.85,3.9,30123,98.25,102.25,96.25,97.5,1204.92,0.0,1.0
2018-01-09,3.92,4.24,3.9,4.0,175960,98.0,106.0,97.5,100.0,7038.4,0.0,1.0
2018-01-10,3.98,4.011,3.74,3.82,94485,99.5,100.275,93.5,95.5,3779.4,0.0,1.0
2018-01-11,3.99,4.31,3.85,4.31,85025,99.75,107.75,96.25,107.75,3401,0.0,1.0
2018-01-12,4.1,4.14,3.8,4.1,110644,102.5,103.5,95.0,102.5,4425.76,0.0,1.0
2018-01-16,3.84,4.1,3.75,4.1,47550,96.0,102.5,93.75,102.5,1902,0.0,1.0
2018-01-17,4.09,4.292,3.75,3.75,88582,102.25,107.3,93.75,93.75,3543.28,0.0,1.0
2018-01-18,4.28,4.28,4.05,4.1,50969,107.0,107.0,101.25,102.5,2038.76,0.0,1.0
2018-01-19,4.34,4.45,4.21,4.33,62224,108.5,111.25,105.25,108.25,2488.96,0.0,1.0
2018-01-22,4.37,4.37,4.21,4.35,54560,109.25,109.25,105.25,108.75,2182.4,0.0,1.0
2018-01-23,4.29,4.46,4.23,4.44,73354,107.25,111.5,105.75,111.0,2934.16,0.0,1.0
2018-01-24,4.27,4.31,4.1,4.29,22833,106.75,107.75,102.5,107.25,913.32,0.0,1.0
2018-01-25,4.46,4.46,4.21,4.21,73290,111.5,111.5,105.25,105.25,2931.6,0.0,1.0
2018-01-26,4.44,4.6,4.03,4.57,98615,111.0,115.0,100.75,114.25,3944.6,0.0,1.0
2018-01-29,4.34,4.47,4.27,4.27,24560,108.5,111.75,106.75,106.75,982.4,0.0,1.0
2018-01-30,4.35,4.37,4.07,4.37,47988,108.75,109.25,101.75,109.25,1919.52,0.0,1.0
2018-01-31,4.27,4.33,4.187,4.33,18757,106.75,108.25,104.675,108.25,750.28,0.0,1.0
2018-02-01,4.21,4.297,4.011,4.29,49197,105.25,107.425,100.275,107.25,1967.88,0.0,1.0
2018-02-02,3.93,4.16,3.822,4.04,60927,98.25,104.0,95.55,101.0,2437.08,0.0,1.0
2018-02-05,4.0,4.11,3.76,4.02,27916,100.0,102.75,94.0,100.5,1116.64,0.0,1.0
2018-02-06,4.0,4.0,3.77,3.99,18963,100.0,100.0,94.25,99.75,758.52,0.0,1.0
2018-02-07,3.96,4.0,3.76,4.0,17958,99.0,100.0,94.0,100.0,718.32,0.0,1.0
2018-02-08,3.88,3.9,3.621,3.9,28467,97.0,97.5,90.525,97.5,1138.68,0.0,1.0
2018-02-09,3.34,3.89,3.17,3.88,92508,83.5,97.25,79.25,97.0,3700.32,0.0,1.0
2018-02-12,3.56,3.632,3.11,3.23,46121,89.0,90.8,77.75,80.75,1844.84,0.0,1.0
2018-02-13,3.6,3.62,3.39,3.57,24069,90.0,90.5,84.75,89.25,962.76,0.0,1.0
2018-02-14,3.6,3.61,3.41,3.6,70882,90.0,90.25,85.25,90.0,2835.28,0.0,1.0
2018-02-15,3.48,4.0,3.423,3.73,128830,87.0,100.0,85.575,93.25,5153.2,0.0,1.0
2018-02-16,3.78,3.89,3.49,3.49,98383,94.5,97.25,87.25,87.25,3935.32,0.0,1.0
2018-02-20,3.74,3.86,3.55,3.86,43750,93.5,96.5,88.75,96.5,1750,0.0,1.0
2018-02-21,3.6,3.8,3.407,3.65,44316,90.0,95.0,85.175,91.25,1772.64,0.0,1.0
2018-02-22,3.6,3.74,3.46,3.74,49136,90.0,93.5,86.5,93.5,1965.44,0.0,1.0
2018-02-23,3.6,3.6,3.44,3.52,18808,90.0,90.0,86.0,88.0,752.32,0.0,1.0
2018-02-26,3.59,3.6,3.21,3.53,44708,89.75,90.0,80.25,88.25,1788.32,0.0,1.0
2018-02-27,3.55,3.583,3.38,3.46,18210,88.75,89.575,84.5,86.5,728.4,0.0,1.0
2018-02-28,3.44,3.48,3.337,3.451,18224,86.0,87.0,83.425,86.275,728.96,0.0,1.0
2018-03-01,3.49,3.5,3.2,3.38,30751,87.25,87.5,80.0,84.5,1230.04,0.0,1.0
2018-03-02,3.45,3.45,3.12,3.34,17272,86.25,86.25,78.0,83.5,690.88,0.0,1.0
2018-03-05,3.38,3.44,3.2,3.29,10691,84.5,86.0,80.0,82.25,427.64,0.0,1.0
2018-03-06,3.28,3.43,3.06,3.29,28984,82.0,85.75,76.5,82.25,1159.36,0.0,1.0
2018-03-07,3.23,3.27,3.06,3.24,11885,80.75,81.75,76.5,81.0,475.4,0.0,1.0
2018-03-08,3.15,3.227,3.06,3.22,30843,78.75,80.675,76.5,80.5,1233.72,0.0,1.0
2018-03-09,3.22,3.24,3.0,3.15,142573,80.5,81.0,75.0,78.75,5702.92,0.0,1.0
2018-03-12,3.22,3.22,3.12,3.2,20681,80.5,80.5,78.0,80.0,827.24,0.0,1.0
2018-03-13,3.24,3.27,3.02,3.16,30533,81.0,81.75,75.5,79.0,1221.32,0.0,1.0
2018-03-14,3.13,3.382,3.015,3.13,42558,78.25,84.55,75.375,78.25,1702.32,0.0,1.0
2018-03-15,3.18,3.29,3.15,3.15,33388,79.5,82.25,78.75,78.75,1335.52,0.0,1.0
2018-03-16,3.25,3.29,3.14,3.25,31261,81.25,82.25,78.5,81.25,1250.44,0.0,1.0
2018-03-19,3.04,3.37,3.02,3.3,26734,76.0,84.25,75.5,82.5,1069.36,0.0,1.0
2018-03-20,3.05,3.1,2.9,3.04,23089,76.25,77.5,72.5,76.0,923.56,0.0,1.0
2018-03-21,3.07,3.097,2.97,3.09,10789,76.75,77.425,74.25,77.25,431.56,0.0,1.0
2018-03-22,3.01,3.05,2.92,3.05,7181,75.25,76.25,73.0,76.25,287.24,0.0,1.0
2018-03-23,2.93,3.05,2.81,2.95,49339,73.25,76.25,70.25,73.75,1973.56,0.0,1.0
2018-03-26,2.84,2.93,2.5,2.93,42590,71.0,73.25,62.5,73.25,1703.6,0.0,1.0
2018-03-27,3.05,3.05,2.83,2.83,38034,76.25,76.25,70.75,70.75,1521.36,0.0,1.0
2018-03-28,3.25,3.25,2.9,3.08,37381,81.25,81.25,72.5,77.0,1495.24,0.0,1.0
2018-03-29,3.1,3.15,3.001,3.15,26699,77.5,78.75,75.025,78.75,1067.96,0.0,1.0
2018-04-02,3.12,3.123,3.0,3.1,14649,78.0,78.075,75.0,77.5,585.96,0.0,1.0
2018-04-03,3.0,3.1,3.0,3.1,4773,75.0,77.5,75.0,77.5,190.92,0.0,1.0
2018-04-04,3.07,3.11,3.0,3.0,13596,76.75,77.75,75.0,75.0,543.84,0.0,1.0
2018-04-05,3.04,3.04,3.025,3.04,4446,76.0,76.0,75.625,76.0,177.84,0.0,1.0
2018-04-06,2.99,2.99,2.9,2.901,7659,74.75,74.75,72.5,72.525,306.36,0.0,1.0
2018-04-09,3.02,3.04,2.9,3.04,11642,75.5,76.0,72.5,76.0,465.68,0.0,1.0
2018-04-10,3.1,3.1,2.9,3.04,4518,77.5,77.5,72.5,76.0,180.72,0.0,1.0
2018-04-11,2.9,3.074,2.89,2.99,4739,72.5,76.85,72.25,74.75,189.56,0.0,1.0
2018-04-12,2.91,2.986,2.81,2.882,16762,72.75,74.65,70.25,72.05,670.48,0.0,1.0
2018-04-13,3.0,3.0,2.81,2.98,6150,75.0,75.0,70.25,74.5,246,0.0,1.0
2018-04-16,2.96,3.1,2.945,3.1,7027,74.0,77.5,73.625,77.5,281.08,0.0,1.0
2018-04-17,2.89,2.971,2.781,2.781,14600,72.25,74.275,69.525,69.525,584,0.0,1.0
2018-04-18,2.81,2.884,2.81,2.87,3201,70.25,72.1,70.25,71.75,128.04,0.0,1.0
2018-04-19,2.78,2.88,2.77,2.77,7326,69.5,72.0,69.25,69.25,293.04,0.0,1.0
2018-04-20,2.88,2.88,2.756,2.83,20269,72.0,72.0,68.9,70.75,810.76,0.0,1.0
2018-04-23,2.72,2.97,2.62,2.97,39718,68.0,74.25,65.5,74.25,1588.72,0.0,1.0
2018-04-24,2.73,2.839,2.6,2.67,31755,68.25,70.975,65.0,66.75,1270.2,0.0,1.0
2018-04-25,2.52,2.74,2.5,2.74,25833,63.0,68.5,62.5,68.5,1033.32,0.0,1.0
2018-04-26,2.4,2.59,2.38,2.59,32349,60.0,64.75,59.5,64.75,1293.96,0.0,1.0
2018-04-27,2.386,2.442,2.25,2.36,16868,59.65,61.05,56.25,59.0,674.72,0.0,1.0
2018-04-30,2.53,2.55,2.31,2.32,12486,63.25,63.75,57.75,58.0,499.44,0.0,1.0
2018-05-01,2.52,2.52,2.451,2.451,8534,63.0,63.0,61.275,61.275,341.36,0.0,1.0
2018-05-02,2.62,2.82,2.45,2.45,8275,65.5,70.5,61.25,61.25,331,0.0,1.0
2018-05-03,2.53,2.62,2.51,2.62,1107,63.25,65.5,62.75,65.5,44.28,0.0,1.0
2018-05-04,2.46,2.887,2.46,2.46,7898,61.5,72.175,61.5,61.5,315.92,0.0,1.0
2018-05-07,2.52,2.52,2.465,2.465,939,63.0,63.0,61.625,61.625,37.56,0.0,1.0
2018-05-08,2.45,2.46,2.45,2.46,1578,61.25,61.5,61.25,61.5,63.12,0.0,1.0
2018-05-09,2.508,2.54,2.45,2.54,10264,62.7,63.5,61.25,63.5,410.56,0.0,1.0
2018-05-10,2.62,2.64,2.51,2.51,4520,65.5,66.0,62.75,62.75,180.8,0.0,1.0
2018-05-11,2.63,2.63,2.523,2.523,5882,65.75,65.75,63.075,63.075,235.28,0.0,1.0
2018-05-14,2.543,2.673,2.54,2.58,5479,63.575,66.825,63.5,64.5,219.16,0.0,1.0
2018-05-15,2.37,2.56,2.261,2.56,40922,59.25,64.0,56.525,64.0,1636.88,0.0,1.0
2018-05-16,2.33,2.434,2.33,2.385,4636,58.25,60.85,58.25,59.625,185.44,0.0,1.0
2018-05-17,2.32,2.325,2.26,2.3,6632,58.0,58.125,56.5,57.5,265.28,0.0,1.0
2018-05-18,2.545,2.545,2.363,2.4,9595,63.625,63.625,59.075,60.0,383.8,0.0,1.0
2018-05-21,2.58,2.741,2.49,2.72,17861,64.5,68.525,62.25,68.0,714.44,0.0,1.0
2018-05-22,2.39,2.515,2.385,2.49,2452,59.75,62.875,59.625,62.25,98.08,0.0,1.0
2018-05-23,2.65,2.75,2.47,2.6,149431,66.25,68.75,61.75,65.0,5977.24,0.0,1.0
2018-05-24,2.85,2.9506,2.63,2.65,127009,71.25,73.765,65.75,66.25,5080.36,0.0,1.0
2018-05-25,2.74,2.975,2.601,2.9,71359,68.5,74.375,65.025,72.5,2854.36,0.0,1.0
2018-05-29,2.78,2.89,2.75,2.75,43541,69.5,72.25,68.75,68.75,1741.64,0.0,1.0
2018-05-30,2.71,2.81,2.6,2.81,26312,67.75,70.25,65.0,70.25,1052.48,0.0,1.0
2018-05-31,2.684,2.733,2.62,2.73,23068,67.1,68.325,65.5,68.25,922.72,0.0,1.0
2018-06-01,2.7,2.739,2.68,2.739,17244,67.5,68.475,67.0,68.475,689.76,0.0,1.0
2018-06-04,2.76,2.89,2.671,2.7,38856,69.0,72.25,66.775,67.5,1554.24,0.0,1.0
2018-06-05,2.78,2.8,2.62,2.62,12850,69.5,70.0,65.5,65.5,514,0.0,1.0
2018-06-06,2.73,2.84,2.63,2.718,13787,68.25,71.0,65.75,67.95,551.48,0.0,1.0
2018-06-07,2.739,2.77,2.719,2.77,3938,68.475,69.25,67.975,69.25,157.52,0.0,1.0
2018-06-08,2.69,2.75,2.675,2.74,4090,67.25,68.75,66.875,68.5,163.6,0.0,1.0
2018-06-11,2.682,2.727,2.643,2.69,19125,67.05,68.175,66.075,67.25,765,0.0,1.0
2018-06-12,2.699,2.7,2.64,2.687,6958,67.475,67.5,66.0,67.175,278.32,0.0,1.0
2018-06-13,2.66,2.77,2.66,2.685,18230,66.5,69.25,66.5,67.125,729.2,0.0,1.0
2018-06-14,2.67,2.732,2.67,2.671,4187,66.75,68.3,66.75,66.775,167.48,0.0,1.0
2018-06-15,2.69,2.698,2.64,2.64,2889,67.25,67.45,66.0,66.0,115.56,0.0,1.0
2018-06-18,2.64,2.75,2.64,2.69,6134,66.0,68.75,66.0,67.25,245.36,0.0,1.0
2018-06-19,2.66,2.73,2.66,2.73,5662,66.5,68.25,66.5,68.25,226.48,0.0,1.0
2018-06-20,2.6,2.74,2.6,2.74,11859,65.0,68.5,65.0,68.5,474.36,0.0,1.0
2018-06-21,2.5,2.616,2.5,2.59,13324,62.5,65.4,62.5,64.75,532.96,0.0,1.0
2018-06-22,2.427,2.5,2.4,2.47,16896,60.675,62.5,60.0,61.75,675.84,0.0,1.0
2018-06-25,2.34,2.405,2.34,2.405,8785,58.5,60.125,58.5,60.125,351.4,0.0,1.0
2018-06-26,2.3,2.413,2.281,2.32,17597,57.5,60.325,57.025,58.0,703.88,0.0,1.0
2018-06-27,2.299,2.339,2.25,2.339,19483,57.475,58.475,56.25,58.475,779.32,0.0,1.0
2018-06-28,2.14,2.268,2.08,2.268,14976,53.5,56.7,52.0,56.7,599.04,0.0,1.0
2018-06-29,2.3,2.365,2.142,2.21,10178,57.5,59.125,53.55,55.25,407.12,0.0,1.0
2018-07-02,2.345,2.39,2.301,2.38,9188,58.625,59.75,57.525,59.5,367.52,0.0,1.0
2018-07-03,2.234,2.3,2.217,2.3,15302,55.85,57.5,55.425,57.5,612.08,0.0,1.0
2018-07-05,2.39,2.39,2.2,2.2,10421,59.75,59.75,55.0,55.0,416.84,0.0,1.0
2018-07-06,2.349,2.39,2.271,2.39,13516,58.725,59.75,56.775,59.75,540.64,0.0,1.0
2018-07-09,2.328,2.48,2.2,2.2,7630,58.2,62.0,55.0,55.0,305.2,0.0,1.0
2018-07-10,2.52,3.0,2.34,2.34,738972,63.0,75.0,58.5,58.5,29558.88,0.0,1.0
2018-07-11,2.735,2.8,2.55,2.6,240628,68.375,70.0,63.75,65.0,9625.12,0.0,1.0
2018-07-12,2.93,3.03,2.691,2.8,164132,73.25,75.75,67.275,70.0,6565.28,0.0,1.0
2018-07-13,3.09,3.12,2.92,2.95,184093,77.25,78.0,73.0,73.75,7363.72,0.0,1.0
2018-07-16,2.65,3.15,2.55,3.15,145170,66.25,78.75,63.75,78.75,5806.8,0.0,1.0
2018-07-17,2.638,2.75,2.61,2.75,55789,65.95,68.75,65.25,68.75,2231.56,0.0,1.0
2018-07-18,2.63,2.75,2.52,2.75,29115,65.75,68.75,63.0,68.75,1164.6,0.0,1.0
2018-07-19,2.63,2.64,2.531,2.566,37112,65.75,66.0,63.275,64.15,1484.48,0.0,1.0
2018-07-20,2.74,2.8,2.59,2.59,31291,68.5,70.0,64.75,64.75,1251.64,0.0,1.0
2018-07-23,2.589,2.71,2.5,2.71,22125,64.725,67.75,62.5,67.75,885,0.0,1.0
2018-07-24,2.799,2.89,2.642,2.661,228711,69.975,72.25,66.05,66.525,9148.44,0.0,1.0
2018-07-25,2.701,2.893,2.66,2.81,61523,67.525,72.325,66.5,70.25,2460.92,0.0,1.0
2018-07-26,2.7,2.775,2.505,2.775,27888,67.5,69.375,62.625,69.375,1115.52,0.0,1.0
2018-07-27,2.69,2.719,2.528,2.719,33710,67.25,67.975,63.2,67.975,1348.4,0.0,1.0
2018-07-30,2.65,2.7,2.34,2.35,25321,66.25,67.5,58.5,58.75,1012.84,0.0,1.0
2018-07-31,2.49,2.56,2.42,2.56,26819,62.25,64.0,60.5,64.0,1072.76,0.0,1.0
2018-08-01,2.185,2.43,2.15,2.42,112248,54.625,60.75,53.75,60.5,4489.92,0.0,1.0
2018-08-02,2.255,2.309,2.226,2.293,37068,56.375,57.725,55.65,57.325,1482.72,0.0,1.0
2018-08-03,2.15,2.25,2.15,2.25,44360,53.75,56.25,53.75,56.25,1774.4,0.0,1.0
2018-08-06,1.79,2.15,1.62,2.04,145714,44.75,53.75,40.5,51.0,5828.56,0.0,1.0
2018-08-07,1.4,1.76,1.34,1.75,333410,35.0,44.0,33.5,43.75,13336.4,0.0,1.0
2018-08-08,1.14,1.41,1.12,1.39,382693,28.5,35.25,28.0,34.75,15307.72,0.0,1.0
2018-08-09,1.69,3.14,1.47,1.47,4317584,42.25,78.5,36.75,36.75,172703.36,0.0,1.0
2018-08-10,1.4,1.6,1.2,1.56,601525,35.0,40.0,30.0,39.0,24061,0.0,1.0
2018-08-13,1.379,1.62,1.34,1.62,89626,34.475,40.5,33.5,40.5,3585.04,0.0,1.0
2018-08-14,1.33,1.3822,1.2169,1.37,140767,33.25,34.555,30.4225,34.25,5630.68,0.0,1.0
2018-08-15,1.66,1.68,1.36,1.5,388614,41.5,42.0,34.0,37.5,15544.56,0.0,1.0
2018-08-16,1.58,1.8,1.57,1.79,216212,39.5,45.0,39.25,44.75,8648.48,0.0,1.0
2018-08-17,1.48,1.644,1.45,1.57,186661,37.0,41.1,36.25,39.25,7466.44,0.0,1.0
2018-08-20,1.51,1.6,1.46,1.47,78203,37.75,40.0,36.5,36.75,3128.12,0.0,1.0
2018-08-21,1.42,1.592,1.42,1.51,140317,35.5,39.8,35.5,37.75,5612.68,0.0,1.0
2018-08-22,1.37,1.485,1.33,1.45,188818,34.25,37.125,33.25,36.25,7552.72,0.0,1.0
2018-08-23,1.31,1.39,1.3,1.36,90313,32.75,34.75,32.5,34.0,3612.52,0.0,1.0
2018-08-24,1.33,1.38,1.291,1.38,152027,33.25,34.5,32.275,34.5,6081.08,0.0,1.0
2018-08-27,1.46,1.8,1.32,1.32,456232,36.5,45.0,33.0,33.0,18249.28,0.0,1.0
2018-08-28,1.47,1.681,1.46,1.53,219091,36.75,42.025,36.5,38.25,8763.64,0.0,1.0
2018-08-29,1.47,1.504,1.46,1.5,228491,36.75,37.6,36.5,37.5,9139.64,0.0,1.0
2018-08-30,1.5,1.579,1.41,1.5,115587,37.5,39.475,35.25,37.5,4623.48,0.0,1.0
2018-08-31,1.53,1.6,1.48,1.5,70949,38.25,40.0,37.0,37.5,2837.96,0.0,1.0
2018-09-04,1.62,1.65,1.55,1.59,79034,40.5,41.25,38.75,39.75,3161.36,0.0,1.0
2018-09-05,1.65,1.74,1.62,1.68,163491,41.25,43.5,40.5,42.0,6539.64,0.0,1.0
2018-09-06,1.58,1.73,1.529,1.65,197385,39.5,43.25,38.225,41.25,7895.4,0.0,1.0
2018-09-07,1.5,1.65,1.5,1.65,109907,37.5,41.25,37.5,41.25,4396.28,0.0,1.0
2018-09-10,1.426,1.5,1.35,1.5,130981,35.65,37.5,33.75,37.5,5239.24,0.0,1.0
2018-09-11,1.43,1.47,1.4,1.47,49080,35.75,36.75,35.0,36.75,1963.2,0.0,1.0
2018-09-12,1.4,1.465,1.4,1.4,60817,35.0,36.625,35.0,35.0,2432.68,0.0,1.0
2018-09-13,1.4,1.5,1.36,1.36,31585,35.0,37.5,34.0,34.0,1263.4,0.0,1.0
2018-09-14,1.4,1.45,1.39,1.45,47829,35.0,36.25,34.75,36.25,1913.16,0.0,1.0
2018-09-17,1.38,1.44,1.35,1.44,60662,34.5,36.0,33.75,36.0,2426.48,0.0,1.0
2018-09-18,1.35,1.46,1.35,1.44,88148,33.75,36.5,33.75,36.0,3525.92,0.0,1.0
2018-09-19,1.48,1.48,1.35,1.35,96500,37.0,37.0,33.75,33.75,3860,0.0,1.0
2018-09-20,1.59,1.6,1.45,1.5,91525,39.75,40.0,36.25,37.5,3661,0.0,1.0
2018-09-21,1.77,1.77,1.52,1.56,122801,44.25,44.25,38.0,39.0,4912.04,0.0,1.0
2018-09-24,1.77,1.77,1.51,1.62,113661,44.25,44.25,37.75,40.5,4546.44,0.0,1.0
2018-09-25,1.75,1.85,1.66,1.85,188319,43.75,46.25,41.5,46.25,7532.76,0.0,1.0
2018-09-26,1.76,1.8,1.701,1.8,116469,44.0,45.0,42.525,45.0,4658.76,0.0,1.0
2018-09-27,1.74,1.8,1.71,1.76,102218,43.5,45.0,42.75,44.0,4088.72,0.0,1.0
2018-09-28,1.71,1.765,1.67,1.74,50006,42.75,44.125,41.75,43.5,2000.24,0.0,1.0
2018-10-01,1.67,1.71,1.6,1.71,41841,41.75,42.75,40.0,42.75,1673.64,0.0,1.0
2018-10-02,1.883,2.52,1.7,1.7,2562829,47.075,63.0,42.5,42.5,102513.16,0.0,1.0
2018-10-03,1.89,1.9,1.6,1.76,299426,47.25,47.5,40.0,44.0,11977.04,0.0,1.0
2018-10-04,1.77,1.95,1.73,1.89,121098,44.25,48.75,43.25,47.25,4843.92,0.0,1.0
2018-10-05,1.75,1.8,1.652,1.77,89497,43.75,45.0,41.3,44.25,3579.88,0.0,1.0
2018-10-08,1.79,1.835,1.61,1.77,105717,44.75,45.875,40.25,44.25,4228.68,0.0,1.0
2018-10-09,1.71,1.8,1.71,1.72,48573,42.75,45.0,42.75,43.0,1942.92,0.0,1.0
2018-10-10,1.71,1.85,1.63,1.67,123838,42.75,46.25,40.75,41.75,4953.52,0.0,1.0
2018-10-11,1.66,1.765,1.66,1.7,44497,41.5,44.125,41.5,42.5,1779.88,0.0,1.0
2018-10-12,1.69,1.719,1.63,1.66,61084,42.25,42.975,40.75,41.5,2443.36,0.0,1.0
2018-10-15,1.68,1.742,1.66,1.73,58491,42.0,43.55,41.5,43.25,2339.64,0.0,1.0
2018-10-16,1.6,1.74,1.58,1.74,74624,40.0,43.5,39.5,43.5,2984.96,0.0,1.0
2018-10-17,1.624,1.71,1.571,1.59,68062,40.6,42.75,39.275,39.75,2722.48,0.0,1.0
2018-10-18,1.7,1.75,1.62,1.63,82547,42.5,43.75,40.5,40.75,3301.88,0.0,1.0
2018-10-19,1.63,1.664,1.59,1.63,39923,40.75,41.6,39.75,40.75,1596.92,0.0,1.0
2018-10-22,1.61,1.69,1.6,1.6,16136,40.25,42.25,40.0,40.0,645.44,0.0,1.0
2018-10-23,1.57,1.68,1.55,1.61,27085,39.25,42.0,38.75,40.25,1083.4,0.0,1.0
2018-10-24,1.5,1.6,1.45,1.57,48172,37.5,40.0,36.25,39.25,1926.88,0.0,1.0
2018-10-25,1.51,1.67,1.35,1.55,37343,37.75,41.75,33.75,38.75,1493.72,0.0,1.0
2018-10-26,1.5,1.52,1.46,1.52,19054,37.5,38.0,36.5,38.0,762.16,0.0,1.0
2018-10-29,1.52,1.56,1.488,1.5,7333,38.0,39.0,37.2,37.5,293.32,0.0,1.0
2018-10-30,1.47,1.563,1.47,1.51,33423,36.75,39.075,36.75,37.75,1336.92,0.0,1.0
2018-10-31,1.45,1.49,1.42,1.49,42431,36.25,37.25,35.5,37.25,1697.24,0.0,1.0
2018-11-01,1.47,1.53,1.44,1.49,20412,36.75,38.25,36.0,37.25,816.48,0.0,1.0
2018-11-02,1.54,1.55,1.479,1.52,16481,38.5,38.75,36.975,38.0,659.24,0.0,1.0
2018-11-05,1.49,1.56,1.47,1.56,23218,37.25,39.0,36.75,39.0,928.72,0.0,1.0
2018-11-06,1.45,1.53,1.363,1.48,24347,36.25,38.25,34.075,37.0,973.88,0.0,1.0
2018-11-07,1.41,1.52,1.403,1.46,27035,35.25,38.0,35.075,36.5,1081.4,0.0,1.0
2018-11-08,1.36,1.493,1.35,1.42,38862,34.0,37.325,33.75,35.5,1554.48,0.0,1.0
2018-11-09,1.36,1.48,1.36,1.41,20676,34.0,37.0,34.0,35.25,827.04,0.0,1.0
2018-11-12,1.33,1.41,1.32,1.4,19351,33.25,35.25,33.0,35.0,774.04,0.0,1.0
2018-11-13,1.37,1.392,1.35,1.35,15409,34.25,34.8,33.75,33.75,616.36,0.0,1.0
2018-11-14,1.33,1.47,1.3,1.37,46242,33.25,36.75,32.5,34.25,1849.68,0.0,1.0
2018-11-15,1.34,1.36,1.25,1.35,16622,33.5,34.0,31.25,33.75,664.88,0.0,1.0
2018-11-16,1.3,1.31,1.28,1.28,13338,32.5,32.75,32.0,32.0,533.52,0.0,1.0
2018-11-19,1.23,1.406,1.21,1.26,23745,30.75,35.15,30.25,31.5,949.8,0.0,1.0
2018-11-20,1.276,1.32,1.21,1.21,10768,31.9,33.0,30.25,30.25,430.72,0.0,1.0
2018-11-21,1.31,1.34,1.27,1.28,4665,32.75,33.5,31.75,32.0,186.6,0.0,1.0
2018-11-23,1.28,1.33,1.28,1.31,2660,32.0,33.25,32.0,32.75,106.4,0.0,1.0
2018-11-26,1.21,1.38,1.108,1.33,58889,30.25,34.5,27.7,33.25,2355.56,0.0,1.0
2018-11-27,1.18,1.21,1.16,1.18,18608,29.5,30.25,29.0,29.5,744.32,0.0,1.0
2018-11-28,1.19,1.21,1.14,1.17,43847,29.75,30.25,28.5,29.25,1753.88,0.0,1.0
2018-11-29,1.2,1.2,1.14,1.18,48108,30.0,30.0,28.5,29.5,1924.32,0.0,1.0
2018-11-30,1.17,1.32,1.17,1.2,34411,29.25,33.0,29.25,30.0,1376.44,0.0,1.0
2018-12-03,1.263,1.371,1.23,1.27,86055,31.575,34.275,30.75,31.75,3442.2,0.0,1.0
2018-12-04,1.22,1.42,1.22,1.31,44518,30.5,35.5,30.5,32.75,1780.72,0.0,1.0
2018-12-06,1.205,1.28,1.2,1.24,53178,30.125,32.0,30.0,31.0,2127.12,0.0,1.0
2018-12-07,1.15,1.2,1.11,1.2,24438,28.75,30.0,27.75,30.0,977.52,0.0,1.0
2018-12-10,1.09,1.22,1.04,1.14,52546,27.25,30.5,26.0,28.5,2101.84,0.0,1.0
2018-12-11,1.07,1.2,0.95,1.08,59177,26.75,30.0,23.75,27.0,2367.08,0.0,1.0
2018-12-12,1.09,1.11,0.936,1.035,32010,27.25,27.75,23.4,25.875,1280.4,0.0,1.0
2018-12-13,1.04,1.19,1.02,1.11,22022,26.0,29.75,25.5,27.75,880.88,0.0,1.0
2018-12-14,1.1,1.15,1.0501,1.06,18964,27.5,28.75,26.2525,26.5,758.56,0.0,1.0
2018-12-17,0.986,1.14,0.984,1.1,13875,24.65,28.5,24.6,27.5,555,0.0,1.0
2018-12-18,1.04,1.114,1.03,1.06,73421,26.0,27.85,25.75,26.5,2936.84,0.0,1.0
2018-12-19,1.07,1.25,1.02,1.02,212880,26.75,31.25,25.5,25.5,8515.2,0.0,1.0
2018-12-20,1.001,1.22,1.0,1.22,54362,25.025,30.5,25.0,30.5,2174.48,0.0,1.0
2018-12-21,1.05,1.09,1.008,1.01,17373,26.25,27.25,25.2,25.25,694.92,0.0,1.0
2018-12-24,1.07,1.07,1.0,1.04,40230,26.75,26.75,25.0,26.0,1609.2,0.0,1.0
2018-12-26,1.05,1.09,1.02,1.04,21382,26.25,27.25,25.5,26.0,855.28,0.0,1.0
2018-12-27,1.03,1.13,1.03,1.08,15639,25.75,28.25,25.75,27.0,625.56,0.0,1.0
2018-12-28,1.0,1.1,1.0,1.0748,38431,25.0,27.5,25.0,26.87,1537.24,0.0,1.0
2018-12-31,1.04,1.12,1.02,1.06,35211,26.0,28.0,25.5,26.5,1408.44,0.0,1.0
2019-01-02,1.08,1.09,1.01,1.03,21152,27.0,27.25,25.25,25.75,846.08,0.0,1.0
2019-01-03,1.16,1.16,1.08,1.09,29618,29.0,29.0,27.0,27.25,1184.72,0.0,1.0
2019-01-04,1.14,1.16,1.12,1.16,10573,28.5,29.0,28.0,29.0,422.92,0.0,1.0
2019-01-07,1.195,1.215,1.14,1.16,70994,29.875,30.375,28.5,29.0,2839.76,0.0,1.0
2019-01-08,1.185,1.79,1.13,1.5,2789984,29.625,44.75,28.25,37.5,111599.36,0.0,1.0
2019-01-09,1.14,1.274,1.14,1.2,355295,28.5,31.85,28.5,30.0,14211.8,0.0,1.0
2019-01-10,1.12,1.17,1.1,1.14,111019,28.0,29.25,27.5,28.5,4440.76,0.0,1.0
2019-01-11,1.15,1.2,1.1,1.15,133766,28.75,30.0,27.5,28.75,5350.64,0.0,1.0
2019-01-14,1.12,1.2,1.1,1.19,90259,28.0,30.0,27.5,29.75,3610.36,0.0,1.0
2019-01-15,1.11,1.14,1.1,1.11,181168,27.75,28.5,27.5,27.75,7246.72,0.0,1.0
2019-01-16,1.13,1.147,1.1,1.1,71468,28.25,28.675,27.5,27.5,2858.72,0.0,1.0
2019-01-17,1.15,1.16,1.11,1.15,71261,28.75,29.0,27.75,28.75,2850.44,0.0,1.0
2019-01-18,1.14,1.16,1.12,1.15,64285,28.5,29.0,28.0,28.75,2571.4,0.0,1.0
2019-01-22,1.12,1.17,1.11,1.13,34664,28.0,29.25,27.75,28.25,1386.56,0.0,1.0
2019-01-23,1.11,1.14,1.1,1.13,68666,27.75,28.5,27.5,28.25,2746.64,0.0,1.0
2019-01-24,1.08,1.128,1.06,1.11,73665,27.0,28.2,26.5,27.75,2946.6,0.0,1.0
2019-01-25,1.058,1.1,1.057,1.07,63663,26.45,27.5,26.425,26.75,2546.52,0.0,1.0
2019-01-28,1.02,1.085,1.0,1.05,130210,25.5,27.125,25.0,26.25,5208.4,0.0,1.0
2019-01-29,1.01,1.05,1.0,1.01,25455,25.25,26.25,25.0,25.25,1018.2,0.0,1.0
2019-01-30,0.99,1.028,0.98,1.01,112981,24.75,25.7,24.5,25.25,4519.24,0.0,1.0
2019-01-31,0.96,1.06,0.96,0.98,71402,24.0,26.5,24.0,24.5,2856.08,0.0,1.0
2019-02-01,0.96,1.06,0.95,1.0,191732,24.0,26.5,23.75,25.0,7669.28,0.0,1.0
2019-02-04,0.95,0.992,0.95,0.98,98777,23.75,24.8,23.75,24.5,3951.08,0.0,1.0
2019-02-05,0.991,1.0,0.951,0.96,69614,24.775,25.0,23.775,24.0,2784.56,0.0,1.0
2019-02-06,0.952,1.03,0.95,1.024,50729,23.8,25.75,23.75,25.6,2029.16,0.0,1.0
2019-02-07,0.952,1.06,0.94,1.06,175135,23.8,26.5,23.5,26.5,7005.4,0.0,1.0
2019-02-08,0.86,0.986,0.858,0.95,116892,21.5,24.65,21.45,23.75,4675.68,0.0,1.0
2019-02-11,0.96,1.0,0.91,0.98,241871,24.0,25.0,22.75,24.5,9674.84,0.0,1.0
2019-02-12,0.91,1.0,0.89,0.98,237027,22.75,25.0,22.25,24.5,9481.08,0.0,1.0
2019-02-13,0.94,0.979,0.939,0.979,89864,23.5,24.475,23.475,24.475,3594.56,0.0,1.0
2019-02-14,1.05,1.09,0.95,0.96,224887,26.25,27.25,23.75,24.0,8995.48,0.0,1.0
2019-02-15,1.17,1.2,1.1,1.11,396600,29.25,30.0,27.5,27.75,15864,0.0,1.0
2019-02-19,1.12,1.2,1.02,1.18,249126,28.0,30.0,25.5,29.5,9965.04,0.0,1.0
2019-02-20,1.09,1.134,1.05,1.072,71422,27.25,28.35,26.25,26.8,2856.88,0.0,1.0
2019-02-21,1.05,1.08,1.02,1.08,80288,26.25,27.0,25.5,27.0,3211.52,0.0,1.0
2019-02-22,1.1068,1.18,1.0474,1.05,160191,27.67,29.5,26.185,26.25,6407.64,0.0,1.0
2019-02-25,1.16,1.21,1.1101,1.18,229331,29.0,30.25,27.7525,29.5,9173.24,0.0,1.0
2019-02-26,1.16,1.2,1.15,1.19,151573,29.0,30.0,28.75,29.75,6062.92,0.0,1.0
2019-02-27,1.224,1.36,1.17,1.2,393468,30.6,34.0,29.25,30.0,15738.72,0.0,1.0
2019-02-28,1.226,1.25,1.19,1.25,100940,30.65,31.25,29.75,31.25,4037.6,0.0,1.0
2019-03-01,1.21,1.25,1.2,1.25,48034,30.25,31.25,30.0,31.25,1921.36,0.0,1.0
2019-03-04,1.23,1.25,1.2,1.2,66125,30.75,31.25,30.0,30.0,2645,0.0,1.0
2019-03-05,1.25,1.25,1.2,1.23,116993,31.25,31.25,30.0,30.75,4679.72,0.0,1.0
2019-03-06,1.23,1.25,1.22,1.25,51021,30.75,31.25,30.5,31.25,2040.84,0.0,1.0
2019-03-07,1.22,1.3,1.22,1.25,70184,30.5,32.5,30.5,31.25,2807.36,0.0,1.0
2019-03-08,1.25,1.28,1.21,1.21,54647,31.25,32.0,30.25,30.25,2185.88,0.0,1.0
2019-03-11,1.35,1.35,1.24,1.27,99994,33.75,33.75,31.0,31.75,3999.76,0.0,1.0
2019-03-12,1.46,1.59,1.38,1.38,222968,36.5,39.75,34.5,34.5,8918.72,0.0,1.0
2019-03-13,1.43,1.52,1.4,1.52,142018,35.75,38.0,35.0,38.0,5680.72,0.0,1.0
2019-03-14,1.35,1.46,1.31,1.42,89860,33.75,36.5,32.75,35.5,3594.4,0.0,1.0
2019-03-15,1.41,1.4695,1.37,1.37,106251,35.25,36.7375,34.25,34.25,4250.04,0.0,1.0
2019-03-18,1.42,1.5,1.4,1.43,206894,35.5,37.5,35.0,35.75,8275.76,0.0,1.0
2019-03-19,1.46,1.49,1.4,1.45,138508,36.5,37.25,35.0,36.25,5540.32,0.0,1.0
2019-03-20,1.44,1.5,1.4,1.49,119614,36.0,37.5,35.0,37.25,4784.56,0.0,1.0
2019-03-21,1.42,1.47,1.4,1.43,21165,35.5,36.75,35.0,35.75,846.6,0.0,1.0
2019-03-22,1.28,1.446,1.28,1.42,140895,32.0,36.15,32.0,35.5,5635.8,0.0,1.0
2019-03-25,1.44,1.473,1.33,1.33,159388,36.0,36.825,33.25,33.25,6375.52,0.0,1.0
2019-03-26,1.53,1.58,1.41,1.41,171149,38.25,39.5,35.25,35.25,6845.96,0.0,1.0
2019-03-27,1.5,1.572,1.41,1.55,164944,37.5,39.3,35.25,38.75,6597.76,0.0,1.0
2019-03-28,1.52,1.52,1.42,1.5,88814,38.0,38.0,35.5,37.5,3552.56,0.0,1.0
2019-03-29,1.42,1.525,1.39,1.52,120678,35.5,38.125,34.75,38.0,4827.12,0.0,1.0
2019-04-01,1.33,1.493,1.307,1.37,128643,33.25,37.325,32.675,34.25,5145.72,0.0,1.0
2019-04-02,1.32,1.369,1.3,1.3,81843,33.0,34.225,32.5,32.5,3273.72,0.0,1.0
2019-04-03,1.314,1.378,1.31,1.32,44328,32.85,34.45,32.75,33.0,1773.12,0.0,1.0
2019-04-04,1.205,1.39,1.18,1.34,332353,30.125,34.75,29.5,33.5,13294.12,0.0,1.0
2019-04-05,1.195,1.28,1.18,1.22,221064,29.875,32.0,29.5,30.5,8842.56,0.0,1.0
2019-04-08,1.19,1.38,1.188,1.35,445832,29.75,34.5,29.7,33.75,17833.28,0.0,1.0
2019-04-09,1.18,1.28,1.175,1.23,222184,29.5,32.0,29.375,30.75,8887.36,0.0,1.0
2019-04-10,1.21,1.227,1.15,1.18,134577,30.25,30.675,28.75,29.5,5383.08,0.0,1.0
2019-04-11,1.2,1.25,1.176,1.21,80331,30.0,31.25,29.4,30.25,3213.24,0.0,1.0
2019-04-12,1.17,1.2,1.162,1.2,41938,29.25,30.0,29.05,30.0,1677.52,0.0,1.0
2019-04-15,1.17,1.22,1.16,1.17,143493,29.25,30.5,29.0,29.25,5739.72,0.0,1.0
2019-04-16,1.14,1.1634,1.12,1.15,57219,28.5,29.085,28.0,28.75,2288.76,0.0,1.0
2019-04-17,1.14,1.18,1.12,1.13,68057,28.5,29.5,28.0,28.25,2722.28,0.0,1.0
2019-04-18,1.1,1.15,1.08,1.12,103338,27.5,28.75,27.0,28.0,4133.52,0.0,1.0
2019-04-22,1.06,1.2,1.06,1.08,63143,26.5,30.0,26.5,27.0,2525.72,0.0,1.0
2019-04-23,1.04,1.09,1.03,1.07,489571,26.0,27.25,25.75,26.75,19582.84,0.0,1.0
2019-04-24,1.02,1.14,0.9,1.05,1393736,25.5,28.5,22.5,26.25,55749.44,0.0,1.0
2019-04-25,1.06,1.083,1.02,1.03,72188,26.5,27.075,25.5,25.75,2887.52,0.0,1.0
2019-04-26,1.075,1.08,1.05,1.05,43053,26.875,27.0,26.25,26.25,1722.12,0.0,1.0
2019-04-29,1.07,1.11,1.06,1.07,134571,26.75,27.75,26.5,26.75,5382.84,0.0,1.0
2019-04-30,1.03,1.2,0.99,1.08,376574,25.75,30.0,24.75,27.0,15062.96,0.0,1.0
2019-05-01,1.0,1.102,0.982,1.03,61619,25.0,27.55,24.55,25.75,2464.76,0.0,1.0
2019-05-02,1.14,1.18,1.004,1.03,301275,28.5,29.5,25.1,25.75,12051,0.0,1.0
2019-05-03,1.12,1.2,1.08,1.13,345126,28.0,30.0,27.0,28.25,13805.04,0.0,1.0
2019-05-06,1.09,1.2,1.03,1.07,168350,27.25,30.0,25.75,26.75,6734,0.0,1.0
2019-05-07,1.08,1.145,1.07,1.09,72025,27.0,28.625,26.75,27.25,2881,0.0,1.0
2019-05-08,1.1,1.12,1.07,1.1,108008,27.5,28.0,26.75,27.5,4320.32,0.0,1.0
2019-05-09,1.07,1.13,1.06,1.08,75075,26.75,28.25,26.5,27.0,3003,0.0,1.0
2019-05-10,1.09,1.1,1.06,1.09,80574,27.25,27.5,26.5,27.25,3222.96,0.0,1.0
2019-05-13,1.13,1.17,1.09,1.09,304529,28.25,29.25,27.25,27.25,12181.16,0.0,1.0
2019-05-14,1.19,1.23,1.14,1.15,438534,29.75,30.75,28.5,28.75,17541.36,0.0,1.0
2019-05-15,1.18,1.23,1.163,1.22,135783,29.5,30.75,29.075,30.5,5431.32,0.0,1.0
2019-05-16,1.27,1.27,1.183,1.21,170221,31.75,31.75,29.575,30.25,6808.84,0.0,1.0
2019-05-17,1.38,1.5,1.262,1.27,865025,34.5,37.5,31.55,31.75,34601,0.0,1.0
2019-05-20,1.33,1.474,1.25,1.4,268189,33.25,36.85,31.25,35.0,10727.56,0.0,1.0
2019-05-21,1.25,1.34,1.13,1.33,615534,31.25,33.5,28.25,33.25,24621.36,0.0,1.0
2019-05-22,1.38,1.38,1.259,1.26,138289,34.5,34.5,31.475,31.5,5531.56,0.0,1.0
2019-05-23,1.26,1.377,1.259,1.35,59783,31.5,34.425,31.475,33.75,2391.32,0.0,1.0
2019-05-24,1.291,1.3,1.246,1.26,39961,32.275,32.5,31.15,31.5,1598.44,0.0,1.0
2019-05-28,1.29,1.3,1.21,1.28,81705,32.25,32.5,30.25,32.0,3268.2,0.0,1.0
2019-05-29,1.2,1.27,1.17,1.26,82166,30.0,31.75,29.25,31.5,3286.64,0.0,1.0
2019-05-30,1.15,1.25,1.11,1.2,81448,28.75,31.25,27.75,30.0,3257.92,0.0,1.0
2019-05-31,1.17,1.2,1.106,1.13,47953,29.25,30.0,27.65,28.25,1918.12,0.0,1.0
2019-06-03,1.16,1.212,1.12,1.19,29109,29.0,30.3,28.0,29.75,1164.36,0.0,1.0
2019-06-04,1.15,1.26,1.14,1.15,31818,28.75,31.5,28.5,28.75,1272.72,0.0,1.0
2019-06-05,1.13,1.184,1.13,1.15,38608,28.25,29.6,28.25,28.75,1544.32,0.0,1.0
2019-06-06,1.1,1.168,1.1,1.164,43246,27.5,29.2,27.5,29.1,1729.84,0.0,1.0
2019-06-07,1.09,1.13,1.08,1.08,49577,27.25,28.25,27.0,27.0,1983.08,0.0,1.0
2019-06-10,1.06,1.11,1.01,1.08,102201,26.5,27.75,25.25,27.0,4088.04,0.0,1.0
2019-06-11,1.07,1.07,1.06,1.06,55200,26.75,26.75,26.5,26.5,2208,0.0,1.0
2019-06-12,1.03,1.085,1.03,1.04,32932,25.75,27.125,25.75,26.0,1317.28,0.0,1.0
2019-06-13,1.13,1.17,1.045,1.05,140596,28.25,29.25,26.125,26.25,5623.84,0.0,1.0
2019-06-14,1.06,1.14,1.04,1.14,63965,26.5,28.5,26.0,28.5,2558.6,0.0,1.0
2019-06-17,1.1,1.14,1.06,1.06,76336,27.5,28.5,26.5,26.5,3053.44,0.0,1.0
2019-06-18,1.095,1.104,1.051,1.09,51348,27.375,27.6,26.275,27.25,2053.92,0.0,1.0
2019-06-19,1.13,1.16,1.0653,1.08,103999,28.25,29.0,26.6325,27.0,4159.96,0.0,1.0
2019-06-20,1.1,1.146,1.08,1.14,86979,27.5,28.65,27.0,28.5,3479.16,0.0,1.0
2019-06-21,1.1,1.145,1.07,1.09,102337,27.5,28.625,26.75,27.25,4093.48,0.0,1.0
2019-06-24,1.03,1.1,0.963,1.1,383361,25.75,27.5,24.075,27.5,15334.44,0.0,1.0
2019-06-25,0.973,1.085,0.91,1.04,271839,24.325,27.125,22.75,26.0,10873.56,0.0,1.0
2019-06-26,0.97,1.02,0.97,0.973,82792,24.25,25.5,24.25,24.325,3311.68,0.0,1.0
2019-06-27,0.931,0.98,0.927,0.971,188519,23.275,24.5,23.175,24.275,7540.76,0.0,1.0
2019-06-28,0.98,1.03,0.95,0.95,85241,24.5,25.75,23.75,23.75,3409.64,0.0,1.0
2019-07-01,1.0,1.02,0.95,1.02,62704,25.0,25.5,23.75,25.5,2508.16,0.0,1.0
2019-07-02,0.98,1.03,0.953,1.03,45360,24.5,25.75,23.825,25.75,1814.4,0.0,1.0
2019-07-03,0.995,1.0,0.951,0.951,28344,24.875,25.0,23.775,23.775,1133.76,0.0,1.0
2019-07-05,1.001,1.015,0.995,1.0,39300,25.025,25.375,24.875,25.0,1572,0.0,1.0
2019-07-08,1.023,1.023,1.0,1.0,42157,25.575,25.575,25.0,25.0,1686.28,0.0,1.0
2019-07-09,1.015,1.023,1.0,1.01,26908,25.375,25.575,25.0,25.25,1076.32,0.0,1.0
2019-07-10,1.04,1.08,1.0,1.01,142221,26.0,27.0,25.0,25.25,5688.84,0.0,1.0
2019-07-11,1.064,1.08,1.05,1.07,66489,26.6,27.0,26.25,26.75,2659.56,0.0,1.0
2019-07-12,1.06,1.08,1.05,1.07,38630,26.5,27.0,26.25,26.75,1545.2,0.0,1.0
2019-07-15,1.02,1.08,1.02,1.03,41745,25.5,27.0,25.5,25.75,1669.8,0.0,1.0
2019-07-16,1.05,1.08,1.02,1.02,44545,26.25,27.0,25.5,25.5,1781.8,0.0,1.0
2019-07-17,1.03,1.08,1.02,1.02,50366,25.75,27.0,25.5,25.5,2014.64,0.0,1.0
2019-07-18,1.02,1.07,1.02,1.03,70362,25.5,26.75,25.5,25.75,2814.48,0.0,1.0
2019-07-19,1.06,1.07,1.03,1.03,26015,26.5,26.75,25.75,25.75,1040.6,0.0,1.0
2019-07-22,1.08,1.12,1.03,1.04,69748,27.0,28.0,25.75,26.0,2789.92,0.0,1.0
2019-07-23,1.1,1.1,1.06,1.09,17669,27.5,27.5,26.5,27.25,706.76,0.0,1.0
2019-07-24,1.11,1.12,1.1,1.11,29657,27.75,28.0,27.5,27.75,1186.28,0.0,1.0
2019-07-25,1.18,1.18,1.101,1.102,94368,29.5,29.5,27.525,27.55,3774.72,0.0,1.0
2019-07-26,1.18,1.225,1.16,1.2,78373,29.5,30.625,29.0,30.0,3134.92,0.0,1.0
2019-07-29,1.29,1.5,1.25,1.4,831459,32.25,37.5,31.25,35.0,33258.36,0.0,1.0
2019-07-30,1.38,1.4,1.27,1.38,217234,34.5,35.0,31.75,34.5,8689.36,0.0,1.0
2019-07-31,1.35,1.44,1.33,1.39,195100,33.75,36.0,33.25,34.75,7804,0.0,1.0
2019-08-01,1.2,1.3,1.17,1.27,182729,30.0,32.5,29.25,31.75,7309.16,0.0,1.0
2019-08-02,1.206,1.224,1.16,1.2,115409,30.15,30.6,29.0,30.0,4616.36,0.0,1.0
2019-08-05,1.15,1.2,1.1,1.2,64075,28.75,30.0,27.5,30.0,2563,0.0,1.0
2019-08-06,1.13,1.169,1.11,1.14,63199,28.25,29.225,27.75,28.5,2527.96,0.0,1.0
2019-08-07,1.08,1.13,1.051,1.12,93250,27.0,28.25,26.275,28.0,3730,0.0,1.0
2019-08-08,1.17,1.172,1.09,1.12,57195,29.25,29.3,27.25,28.0,2287.8,0.0,1.0
2019-08-09,1.18,1.21,1.14,1.17,79236,29.5,30.25,28.5,29.25,3169.44,0.0,1.0
2019-08-12,1.1,1.17,1.05,1.17,69243,27.5,29.25,26.25,29.25,2769.72,0.0,1.0
2019-08-13,1.09,1.122,1.08,1.09,31595,27.25,28.05,27.0,27.25,1263.8,0.0,1.0
2019-08-14,1.07,1.11,1.05,1.08,34924,26.75,27.75,26.25,27.0,1396.96,0.0,1.0
2019-08-15,1.05,1.08,1.05,1.05,30904,26.25,27.0,26.25,26.25,1236.16,0.0,1.0
2019-08-16,1.07,1.0955,1.05,1.05,35292,26.75,27.3875,26.25,26.25,1411.68,0.0,1.0
2019-08-19,1.11,1.11,1.05,1.09,34527,27.75,27.75,26.25,27.25,1381.08,0.0,1.0
2019-08-20,1.08,1.18,1.06,1.08,15264,27.0,29.5,26.5,27.0,610.56,0.0,1.0
2019-08-21,1.08,1.12,1.07,1.08,9901,27.0,28.0,26.75,27.0,396.04,0.0,1.0
2019-08-22,1.08,1.1,1.074,1.08,8029,27.0,27.5,26.85,27.0,321.16,0.0,1.0
2019-08-23,1.066,1.094,1.06,1.08,18158,26.65,27.35,26.5,27.0,726.32,0.0,1.0
2019-08-26,1.07,1.07,1.06,1.06,22142,26.75,26.75,26.5,26.5,885.68,0.0,1.0
2019-08-27,1.06,1.11,1.06,1.06,16565,26.5,27.75,26.5,26.5,662.6,0.0,1.0
2019-08-28,1.031,1.076,1.01,1.06,40117,25.775,26.9,25.25,26.5,1604.68,0.0,1.0
2019-08-29,1.03,1.09,1.02,1.03,18460,25.75,27.25,25.5,25.75,738.4,0.0,1.0
2019-08-30,1.02,1.079,1.01,1.06,32018,25.5,26.975,25.25,26.5,1280.72,0.0,1.0
2019-09-03,1.05,1.07,1.02,1.02,13319,26.25,26.75,25.5,25.5,532.76,0.0,1.0
2019-09-04,1.13,1.35,1.1,1.25,382107,28.25,33.75,27.5,31.25,15284.28,0.0,1.0
2019-09-05,1.19,1.19,1.12,1.16,86890,29.75,29.75,28.0,29.0,3475.6,0.0,1.0
2019-09-06,1.25,1.264,1.18,1.2,151539,31.25,31.6,29.5,30.0,6061.56,0.0,1.0
2019-09-09,1.22,1.25,1.18,1.25,82799,30.5,31.25,29.5,31.25,3311.96,0.0,1.0
2019-09-10,1.12,1.22,1.12,1.22,95714,28.0,30.5,28.0,30.5,3828.56,0.0,1.0
2019-09-11,1.06,1.14,1.04,1.12,184389,26.5,28.5,26.0,28.0,7375.56,0.0,1.0
2019-09-12,0.969,1.07,0.96,1.06,325562,24.225,26.75,24.0,26.5,13022.48,0.0,1.0
2019-09-13,0.911,1.0,0.911,1.0,241311,22.775,25.0,22.775,25.0,9652.44,0.0,1.0
2019-09-16,0.9,0.94,0.82,0.919,265149,22.5,23.5,20.5,22.975,10605.96,0.0,1.0
2019-09-17,1.0,1.039,0.88,0.9,141921,25.0,25.975,22.0,22.5,5676.84,0.0,1.0
2019-09-18,0.98,1.01,0.95,0.98,76049,24.5,25.25,23.75,24.5,3041.96,0.0,1.0
2019-09-19,0.943,1.0,0.89,1.0,119338,23.575,25.0,22.25,25.0,4773.52,0.0,1.0
2019-09-20,0.95,0.95,0.9,0.95,121808,23.75,23.75,22.5,23.75,4872.32,0.0,1.0
2019-09-23,0.9,0.94,0.89,0.92,86557,22.5,23.5,22.25,23.0,3462.28,0.0,1.0
2019-09-24,0.77,0.89,0.72,0.85,375025,19.25,22.25,18.0,21.25,15001,0.0,1.0
2019-09-25,0.75,0.8,0.733,0.78,947019,18.75,20.0,18.325,19.5,37880.76,0.0,1.0
2019-09-26,0.763,0.8,0.741,0.79,141170,19.075,20.0,18.525,19.75,5646.8,0.0,1.0
2019-09-27,0.72,0.785,0.674,0.74,397423,18.0,19.625,16.85,18.5,15896.92,0.0,1.0
2019-09-30,0.758,0.8,0.705,0.8,362829,18.95,20.0,17.625,20.0,14513.16,0.0,1.0
2019-10-01,0.77,0.77,0.73,0.73,137049,19.25,19.25,18.25,18.25,5481.96,0.0,1.0
2019-10-02,0.725,0.798,0.7,0.798,67263,18.125,19.95,17.5,19.95,2690.52,0.0,1.0
2019-10-03,0.691,0.8,0.68,0.75,722057,17.275,20.0,17.0,18.75,28882.28,0.0,1.0
2019-10-04,0.65,0.74,0.65,0.7,211832,16.25,18.5,16.25,17.5,8473.28,0.0,1.0
2019-10-07,0.69,0.75,0.65,0.68,187133,17.25,18.75,16.25,17.0,7485.32,0.0,1.0
2019-10-08,0.67,0.7301,0.67,0.7,78178,16.75,18.2525,16.75,17.5,3127.12,0.0,1.0
2019-10-09,0.61,0.699,0.6,0.672,179466,15.25,17.475,15.0,16.8,7178.64,0.0,1.0
2019-10-10,0.481,0.63,0.424,0.62,585851,12.025,15.75,10.6,15.5,23434.04,0.0,1.0
2019-10-11,0.61,0.65,0.5,0.51,225295,15.25,16.25,12.5,12.75,9011.8,0.0,1.0
2019-10-14,0.56,0.62,0.55,0.61,72554,14.0,15.5,13.75,15.25,2902.16,0.0,1.0
2019-10-15,0.57,0.6,0.51,0.53,62586,14.25,15.0,12.75,13.25,2503.44,0.0,1.0
2019-10-16,0.57,0.6,0.55,0.56,69855,14.25,15.0,13.75,14.0,2794.2,0.0,1.0
2019-10-17,0.58,0.615,0.56,0.586,126424,14.5,15.375,14.0,14.65,5056.96,0.0,1.0
2019-10-18,0.565,0.605,0.56,0.58,48340,14.125,15.125,14.0,14.5,1933.6,0.0,1.0
2019-10-21,0.58,0.627,0.565,0.565,56167,14.5,15.675,14.125,14.125,2246.68,0.0,1.0
2019-10-22,0.589,0.663,0.54,0.63,298054,14.725,16.575,13.5,15.75,11922.16,0.0,1.0
2019-10-23,0.595,0.625,0.57,0.59,43936,14.875,15.625,14.25,14.75,1757.44,0.0,1.0
2019-10-24,0.561,0.61,0.56,0.593,43171,14.025,15.25,14.0,14.825,1726.84,0.0,1.0
2019-10-25,0.584,0.59,0.57,0.589,63874,14.6,14.75,14.25,14.725,2554.96,0.0,1.0
2019-10-28,0.55,0.65,0.53,0.65,134209,13.75,16.25,13.25,16.25,5368.36,0.0,1.0
2019-10-29,0.552,0.58,0.531,0.55,34479,13.8,14.5,13.275,13.75,1379.16,0.0,1.0
2019-10-30,0.55,0.56,0.532,0.54,62960,13.75,14.0,13.3,13.5,2518.4,0.0,1.0
2019-10-31,0.54,0.56,0.54,0.56,16655,13.5,14.0,13.5,14.0,666.2,0.0,1.0
2019-11-01,0.531,0.57,0.531,0.56,48001,13.275,14.25,13.275,14.0,1920.04,0.0,1.0
2019-11-04,0.536,0.54,0.52,0.52,41914,13.4,13.5,13.0,13.0,1676.56,0.0,1.0
2019-11-05,0.53,0.57,0.52,0.56,136476,13.25,14.25,13.0,14.0,5459.04,0.0,1.0
2019-11-06,0.512,0.55,0.501,0.52,46783,12.8,13.75,12.525,13.0,1871.32,0.0,1.0
2019-11-07,0.501,0.527,0.5,0.52,19394,12.525,13.175,12.5,13.0,775.76,0.0,1.0
2019-11-08,0.505,0.533,0.5,0.502,146534,12.625,13.325,12.5,12.55,5861.36,0.0,1.0
2019-11-11,0.52,0.55,0.52,0.54,76360,13.0,13.75,13.0,13.5,3054.4,0.0,1.0
2019-11-12,0.505,0.537,0.49,0.51,196357,12.625,13.425,12.25,12.75,7854.28,0.0,1.0
2019-11-13,0.505,0.52,0.5,0.51,82983,12.625,13.0,12.5,12.75,3319.32,0.0,1.0
2019-11-14,0.5,0.52,0.465,0.52,132812,12.5,13.0,11.625,13.0,5312.48,0.0,1.0
2019-11-15,0.492,0.55,0.479,0.5,103889,12.3,13.75,11.975,12.5,4155.56,0.0,1.0
2019-11-18,0.485,0.54,0.46,0.51,146827,12.125,13.5,11.5,12.75,5873.08,0.0,1.0
2019-11-19,0.475,0.51,0.47,0.47,106173,11.875,12.75,11.75,11.75,4246.92,0.0,1.0
2019-11-20,0.46,0.493,0.46,0.477,62880,11.5,12.325,11.5,11.925,2515.2,0.0,1.0
2019-11-21,0.43,0.478,0.43,0.478,140417,10.75,11.95,10.75,11.95,5616.68,0.0,1.0
2019-11-22,0.435,0.465,0.43,0.439,164675,10.875,11.625,10.75,10.975,6587,0.0,1.0
2019-11-25,0.46,0.48,0.43,0.45,116337,11.5,12.0,10.75,11.25,4653.48,0.0,1.0
2019-11-26,0.44,0.48,0.44,0.48,75383,11.0,12.0,11.0,12.0,3015.32,0.0,1.0
2019-11-27,0.435,0.46,0.425,0.44,139505,10.875,11.5,10.625,11.0,5580.2,0.0,1.0
2019-11-29,0.46,0.48,0.44,0.45,44352,11.5,12.0,11.0,11.25,1774.08,0.0,1.0
2019-12-02,0.44,0.515,0.43,0.48,331466,11.0,12.875,10.75,12.0,13258.64,0.0,1.0
2019-12-03,0.438,0.52,0.414,0.44,390278,10.95,13.0,10.35,11.0,15611.12,0.0,1.0
2019-12-04,0.42,0.45,0.418,0.438,239106,10.5,11.25,10.45,10.95,9564.24,0.0,1.0
2019-12-05,0.473,0.49,0.4,0.43,152778,11.825,12.25,10.0,10.75,6111.12,0.0,1.0
2019-12-06,0.473,0.48,0.466,0.48,66561,11.825,12.0,11.65,12.0,2662.44,0.0,1.0
2019-12-09,0.496,0.52,0.48,0.48,148188,12.4,13.0,12.0,12.0,5927.52,0.0,1.0
2019-12-10,0.52,0.54,0.457,0.52,167929,13.0,13.5,11.425,13.0,6717.16,0.0,1.0
2019-12-11,0.512,0.54,0.47,0.536,109061,12.8,13.5,11.75,13.4,4362.44,0.0,1.0
2019-12-12,0.51,0.53,0.48,0.526,148682,12.75,13.25,12.0,13.15,5947.28,0.0,1.0
2019-12-13,0.576,0.604,0.496,0.498,360191,14.4,15.1,12.4,12.45,14407.64,0.0,1.0
2019-12-16,0.64,0.65,0.61,0.62,456386,16.0,16.25,15.25,15.5,18255.44,0.0,1.0
2019-12-17,0.6,0.64,0.57,0.64,297689,15.0,16.0,14.25,16.0,11907.56,0.0,1.0
2019-12-18,0.599,0.621,0.55,0.6,448022,14.975,15.525,13.75,15.0,17920.88,0.0,1.0
2019-12-19,0.599,0.65,0.567,0.6,2341650,14.975,16.25,14.175,15.0,93666,0.0,1.0
2019-12-20,0.698,0.73,0.58,0.62,2117316,17.45,18.25,14.5,15.5,84692.64,0.0,1.0
2019-12-23,0.76,0.79,0.69,0.71,1547950,19.0,19.75,17.25,17.75,61918,0.0,1.0
2019-12-24,0.9,0.99,0.77,0.8,1493467,22.5,24.75,19.25,20.0,59738.68,0.0,1.0
2019-12-26,1.15,1.25,0.87,0.945,3070361,28.75,31.25,21.75,23.625,122814.44,0.0,1.0
2019-12-27,1.08,1.222,0.93,1.12,1539196,27.0,30.55,23.25,28.0,61567.84,0.0,1.0
2019-12-30,1.03,1.03,0.94,0.98,557329,25.75,25.75,23.5,24.5,22293.16,0.0,1.0
2019-12-31,1.02,1.04,0.965,1.03,459313,25.5,26.0,24.125,25.75,18372.52,0.0,1.0
2020-01-02,0.991,1.0,0.87,0.985,625395,24.775,25.0,21.75,24.625,25015.8,0.0,1.0
2020-01-03,0.92,0.991,0.9,0.991,313661,23.0,24.775,22.5,24.775,12546.44,0.0,1.0
2020-01-06,0.85,0.92,0.841,0.885,440074,21.25,23.0,21.025,22.125,17602.96,0.0,1.0
2020-01-07,0.855,0.89,0.8,0.818,383720,21.375,22.25,20.0,20.45,15348.8,0.0,1.0
2020-01-08,0.838,0.864,0.8,0.83,305040,20.95,21.6,20.0,20.75,12201.6,0.0,1.0
2020-01-09,0.83,0.85,0.81,0.84,104128,20.75,21.25,20.25,21.0,4165.12,0.0,1.0
2020-01-10,0.938,0.95,0.82,0.834,693987,23.45,23.75,20.5,20.85,27759.48,0.0,1.0
2020-01-13,0.88,0.99,0.88,0.99,369495,22.0,24.75,22.0,24.75,14779.8,0.0,1.0
2020-01-14,0.96,0.98,0.885,0.9,368800,24.0,24.5,22.125,22.5,14752,0.0,1.0
2020-01-15,0.93,0.98,0.92,0.98,168181,23.25,24.5,23.0,24.5,6727.24,0.0,1.0
2020-01-16,1.15,1.33,0.9,0.918,1892081,28.75,33.25,22.5,22.95,75683.24,0.0,1.0
2020-01-17,1.14,1.45,1.12,1.18,3020842,28.5,36.25,28.0,29.5,120833.68,0.0,1.0
2020-01-21,1.02,1.24,1.0,1.19,691514,25.5,31.0,25.0,29.75,27660.56,0.0,1.0
2020-01-22,1.16,1.19,1.0,1.16,693355,29.0,29.75,25.0,29.0,27734.2,0.0,1.0
2020-01-23,1.3,1.33,1.15,1.2,1546124,32.5,33.25,28.75,30.0,61844.96,0.0,1.0
2020-01-24,1.25,1.4,1.22,1.35,1606622,31.25,35.0,30.5,33.75,64264.88,0.0,1.0
2020-01-27,1.13,1.25,1.13,1.22,670208,28.25,31.25,28.25,30.5,26808.32,0.0,1.0
2020-01-28,1.1,1.2,1.05,1.13,564846,27.5,30.0,26.25,28.25,22593.84,0.0,1.0
2020-01-29,1.24,1.24,1.12,1.13,431987,31.0,31.0,28.0,28.25,17279.48,0.0,1.0
2020-01-30,1.195,1.24,1.156,1.23,266734,29.875,31.0,28.9,30.75,10669.36,0.0,1.0
2020-01-31,1.18,1.23,1.13,1.2,151291,29.5,30.75,28.25,30.0,6051.64,0.0,1.0
2020-02-03,1.1,1.2,1.08,1.2,379668,27.5,30.0,27.0,30.0,15186.72,0.0,1.0
2020-02-04,1.12,1.24,1.11,1.17,829659,28.0,31.0,27.75,29.25,33186.36,0.0,1.0
2020-02-05,1.16,1.22,1.12,1.19,443819,29.0,30.5,28.0,29.75,17752.76,0.0,1.0
2020-02-06,1.13,1.18,1.1,1.17,269949,28.25,29.5,27.5,29.25,10797.96,0.0,1.0
2020-02-07,1.05,1.11,1.05,1.1,313234,26.25,27.75,26.25,27.5,12529.36,0.0,1.0
2020-02-10,1.07,1.09,1.02,1.02,217599,26.75,27.25,25.5,25.5,8703.96,0.0,1.0
2020-02-11,1.03,1.08,1.02,1.08,208515,25.75,27.0,25.5,27.0,8340.6,0.0,1.0
2020-02-12,1.002,1.03,0.97,1.03,328736,25.05,25.75,24.25,25.75,13149.44,0.0,1.0
2020-02-13,1.01,1.05,1.0,1.0,116880,25.25,26.25,25.0,25.0,4675.2,0.0,1.0
2020-02-14,1.1,1.22,0.98,0.99,1204096,27.5,30.5,24.5,24.75,48163.84,0.0,1.0
2020-02-18,0.914,1.12,0.9,1.113,1098903,22.85,28.0,22.5,27.825,43956.12,0.0,1.0
2020-02-19,0.89,0.984,0.87,0.91,503884,22.25,24.6,21.75,22.75,20155.36,0.0,1.0
2020-02-20,0.837,0.94,0.812,0.89,411976,20.925,23.5,20.3,22.25,16479.04,0.0,1.0
2020-02-21,0.79,0.837,0.761,0.83,449901,19.75,20.925,19.025,20.75,17996.04,0.0,1.0
2020-02-24,0.845,0.88,0.773,0.84,353303,21.125,22.0,19.325,21.0,14132.12,0.0,1.0
2020-02-25,0.81,0.9,0.81,0.871,331527,20.25,22.5,20.25,21.775,13261.08,0.0,1.0
2020-02-26,0.795,0.84,0.78,0.81,156419,19.875,21.0,19.5,20.25,6256.76,0.0,1.0
2020-02-27,0.79,0.82,0.77,0.78,342271,19.75,20.5,19.25,19.5,13690.84,0.0,1.0
2020-02-28,0.712,0.79,0.712,0.77,287108,17.8,19.75,17.8,19.25,11484.32,0.0,1.0
2020-03-02,0.67,0.808,0.67,0.778,410377,16.75,20.2,16.75,19.45,16415.08,0.0,1.0
2020-03-03,0.685,0.785,0.651,0.652,222821,17.125,19.625,16.275,16.3,8912.84,0.0,1.0
2020-03-04,0.69,0.758,0.687,0.701,273830,17.25,18.95,17.175,17.525,10953.2,0.0,1.0
2020-03-05,0.66,0.723,0.66,0.72,192088,16.5,18.075,16.5,18.0,7683.52,0.0,1.0
2020-03-06,0.636,0.69,0.62,0.66,226250,15.9,17.25,15.5,16.5,9050,0.0,1.0
2020-03-09,0.6,0.64,0.55,0.599,278985,15.0,16.0,13.75,14.975,11159.4,0.0,1.0
2020-03-10,0.586,0.668,0.55,0.668,223701,14.65,16.7,13.75,16.7,8948.04,0.0,1.0
2020-03-11,0.6,0.742,0.6,0.611,2427828,15.0,18.55,15.0,15.275,97113.12,0.0,1.0
2020-03-12,0.535,0.594,0.52,0.57,824881,13.375,14.85,13.0,14.25,32995.24,0.0,1.0
2020-03-13,0.54,0.558,0.49,0.5,312607,13.5,13.95,12.25,12.5,12504.28,0.0,1.0
2020-03-16,0.5,0.547,0.484,0.5,207520,12.5,13.675,12.1,12.5,8300.8,0.0,1.0
2020-03-17,0.481,0.538,0.46,0.51,237950,12.025,13.45,11.5,12.75,9518,0.0,1.0
2020-03-18,0.455,0.48,0.43,0.48,660844,11.375,12.0,10.75,12.0,26433.76,0.0,1.0
2020-03-19,0.465,0.513,0.415,0.42,216651,11.625,12.825,10.375,10.5,8666.04,0.0,1.0
2020-03-20,0.49,0.5,0.451,0.5,274045,12.25,12.5,11.275,12.5,10961.8,0.0,1.0
2020-03-23,0.458,0.57,0.458,0.505,691928,11.45,14.25,11.45,12.625,27677.12,0.0,1.0
2020-03-24,0.47,0.55,0.444,0.5,573950,11.75,13.75,11.1,12.5,22958,0.0,1.0
2020-03-25,0.48,0.541,0.461,0.504,606783,12.0,13.525,11.525,12.6,24271.32,0.0,1.0
2020-03-26,0.51,0.543,0.481,0.534,935590,12.75,13.575,12.025,13.35,37423.6,0.0,1.0
2020-03-27,0.596,0.62,0.5,0.52,950126,14.9,15.5,12.5,13.0,38005.04,0.0,1.0
2020-03-30,0.65,0.66,0.56,0.61,908571,16.25,16.5,14.0,15.25,36342.84,0.0,1.0
2020-03-31,0.6,0.68,0.6,0.64,558590,15.0,17.0,15.0,16.0,22343.6,0.0,1.0
2020-04-01,0.82,0.84,0.632,0.78,6510311,20.5,21.0,15.8,19.5,260412.44,0.0,1.0
2020-04-02,0.74,0.98,0.7,0.85,5465975,18.5,24.5,17.5,21.25,218639,0.0,1.0
2020-04-03,0.744,0.79,0.68,0.76,872472,18.6,19.75,17.0,19.0,34898.88,0.0,1.0
2020-04-06,0.69,0.79,0.66,0.78,545184,17.25,19.75,16.5,19.5,21807.36,0.0,1.0
2020-04-07,0.666,0.71,0.65,0.66,316170,16.65,17.75,16.25,16.5,12646.8,0.0,1.0
2020-04-08,0.68,0.68,0.62,0.65,964179,17.0,17.0,15.5,16.25,38567.16,0.0,1.0
2020-04-09,0.675,0.69,0.64,0.68,356295,16.875,17.25,16.0,17.0,14251.8,0.0,1.0
2020-04-13,0.65,0.67,0.63,0.653,311239,16.25,16.75,15.75,16.325,12449.56,0.0,1.0
2020-04-14,0.685,0.7,0.636,0.698,448728,17.125,17.5,15.9,17.45,17949.12,0.0,1.0
2020-04-15,0.7,0.7,0.66,0.66,191327,17.5,17.5,16.5,16.5,7653.08,0.0,1.0
2020-04-16,0.682,0.715,0.68,0.7,322230,17.05,17.875,17.0,17.5,12889.2,0.0,1.0
2020-04-17,0.68,0.69,0.65,0.69,175489,17.0,17.25,16.25,17.25,7019.56,0.0,1.0
2020-04-20,0.669,0.69,0.66,0.661,182228,16.725,17.25,16.5,16.525,7289.12,0.0,1.0
2020-04-21,0.685,0.69,0.64,0.66,285863,17.125,17.25,16.0,16.5,11434.52,0.0,1.0
2020-04-22,0.705,0.705,0.65,0.66,252135,17.625,17.625,16.25,16.5,10085.4,0.0,1.0
2020-04-23,0.78,0.79,0.69,0.71,447079,19.5,19.75,17.25,17.75,17883.16,0.0,1.0
2020-04-24,0.81,0.81,0.74,0.77,288493,20.25,20.25,18.5,19.25,11539.72,0.0,1.0
2020-04-27,0.86,1.12,0.79,0.83,3437974,21.5,28.0,19.75,20.75,137518.96,0.0,1.0
2020-04-28,1.02,1.3,0.91,0.93,9830182,25.5,32.5,22.75,23.25,393207.28,0.0,1.0
2020-04-29,0.993,1.07,0.923,1.07,2424898,24.825,26.75,23.075,26.75,96995.92,0.0,1.0
2020-04-30,0.919,0.993,0.88,0.95,996526,22.975,24.825,22.0,23.75,39861.04,0.0,1.0
2020-05-01,0.87,0.904,0.82,0.88,658843,21.75,22.6,20.5,22.0,26353.72,0.0,1.0
2020-05-04,0.91,0.92,0.821,0.83,349768,22.75,23.0,20.525,20.75,13990.72,0.0,1.0
2020-05-05,0.9,0.92,0.86,0.91,315976,22.5,23.0,21.5,22.75,12639.04,0.0,1.0
2020-05-06,0.85,0.92,0.831,0.887,250910,21.25,23.0,20.775,22.175,10036.4,0.0,1.0
2020-05-07,0.922,0.96,0.842,0.842,561343,23.05,24.0,21.05,21.05,22453.72,0.0,1.0
2020-05-08,0.945,0.96,0.87,0.938,371964,23.625,24.0,21.75,23.45,14878.56,0.0,1.0
2020-05-11,0.96,0.96,0.91,0.95,420498,24.0,24.0,22.75,23.75,16819.92,0.0,1.0
2020-05-12,1.05,1.09,0.99,0.99,1248693,26.25,27.25,24.75,24.75,49947.72,0.0,1.0
2020-05-13,1.11,1.12,1.02,1.09,1722875,27.75,28.0,25.5,27.25,68915,0.0,1.0
2020-05-14,0.83,0.93,0.826,0.93,4002407,20.75,23.25,20.65,23.25,160096.28,0.0,1.0
2020-05-15,0.81,0.87,0.806,0.81,1364018,20.25,21.75,20.15,20.25,54560.72,0.0,1.0
2020-05-18,0.79,0.83,0.77,0.81,1986325,19.75,20.75,19.25,20.25,79453,0.0,1.0
2020-05-19,0.8,0.81,0.775,0.8,1731023,20.0,20.25,19.375,20.0,69240.92,0.0,1.0
2020-05-20,0.84,0.85,0.785,0.815,2870213,21.0,21.25,19.625,20.375,114808.52,0.0,1.0
2020-05-21,0.88,0.899,0.82,0.84,1457307,22.0,22.475,20.5,21.0,58292.28,0.0,1.0
2020-05-22,0.91,1.04,0.9,1.03,6401052,22.75,26.0,22.5,25.75,256042.08,0.0,1.0
2020-05-26,0.87,0.98,0.86,0.965,2423560,21.75,24.5,21.5,24.125,96942.4,0.0,1.0
2020-05-27,0.895,0.9,0.83,0.87,1304029,22.375,22.5,20.75,21.75,52161.16,0.0,1.0
2020-05-28,0.87,0.909,0.855,0.87,1379910,21.75,22.725,21.375,21.75,55196.4,0.0,1.0
2020-05-29,0.868,0.889,0.86,0.87,733353,21.7,22.225,21.5,21.75,29334.12,0.0,1.0
2020-06-01,0.891,0.892,0.831,0.864,877022,22.275,22.3,20.775,21.6,35080.88,0.0,1.0
2020-06-02,0.902,0.985,0.892,0.893,5235495,22.55,24.625,22.3,22.325,209419.8,0.0,1.0
2020-06-03,0.99,1.05,0.95,0.97,5151103,24.75,26.25,23.75,24.25,206044.12,0.0,1.0
2020-06-04,0.96,1.02,0.911,1.02,2128668,24.0,25.5,22.775,25.5,85146.72,0.0,1.0
2020-06-05,0.955,0.99,0.941,0.99,1434613,23.875,24.75,23.525,24.75,57384.52,0.0,1.0
2020-06-08,0.935,0.971,0.915,0.97,1501370,23.375,24.275,22.875,24.25,60054.8,0.0,1.0
2020-06-09,0.98,1.03,0.93,0.94,2534989,24.5,25.75,23.25,23.5,101399.56,0.0,1.0
2020-06-10,0.968,1.0,0.943,1.0,1047323,24.2,25.0,23.575,25.0,41892.92,0.0,1.0
2020-06-11,0.87,0.96,0.85,0.96,1717301,21.75,24.0,21.25,24.0,68692.04,0.0,1.0
2020-06-12,0.866,0.932,0.827,0.874,907965,21.65,23.3,20.675,21.85,36318.6,0.0,1.0
2020-06-15,0.885,0.89,0.82,0.83,678613,22.125,22.25,20.5,20.75,27144.52,0.0,1.0
2020-06-16,0.865,0.91,0.86,0.895,428450,21.625,22.75,21.5,22.375,17138,0.0,1.0
2020-06-17,0.865,0.88,0.85,0.871,467754,21.625,22.0,21.25,21.775,18710.16,0.0,1.0
2020-06-18,0.89,0.91,0.851,0.86,520988,22.25,22.75,21.275,21.5,20839.52,0.0,1.0
2020-06-19,0.873,0.92,0.873,0.91,624151,21.825,23.0,21.825,22.75,24966.04,0.0,1.0
2020-06-22,0.889,0.92,0.87,0.92,445353,22.225,23.0,21.75,23.0,17814.12,0.0,1.0
2020-06-23,0.881,0.91,0.871,0.9,445112,22.025,22.75,21.775,22.5,17804.48,0.0,1.0
2020-06-24,0.87,0.9,0.84,0.88,653063,21.75,22.5,21.0,22.0,26122.52,0.0,1.0
2020-06-25,1.08,1.12,0.88,0.88,10577948,27.0,28.0,22.0,22.0,423117.92,0.0,1.0
2020-06-26,1.38,1.97,1.18,1.55,68256212,34.5,49.25,29.5,38.75,2730248.48,0.0,1.0
2020-06-29,1.45,1.49,1.18,1.33,7715643,36.25,37.25,29.5,33.25,308625.72,0.0,1.0
2020-06-30,1.13,1.55,1.1,1.5,10797717,28.25,38.75,27.5,37.5,431908.68,0.0,1.0
2020-07-01,1.1,1.11,1.01,1.05,3466172,27.5,27.75,25.25,26.25,138646.88,0.0,1.0
2020-07-02,1.22,1.23,1.08,1.1,2266507,30.5,30.75,27.0,27.5,90660.28,0.0,1.0
2020-07-06,1.35,1.4,1.15,1.2,3366484,33.75,35.0,28.75,30.0,134659.36,0.0,1.0
2020-07-07,1.39,1.5,1.27,1.35,4958457,34.75,37.5,31.75,33.75,198338.28,0.0,1.0
2020-07-08,1.3,1.5,1.26,1.5,3570943,32.5,37.5,31.5,37.5,142837.72,0.0,1.0
2020-07-09,1.3,1.34,1.24,1.3,1748886,32.5,33.5,31.0,32.5,69955.44,0.0,1.0
2020-07-10,1.34,1.34,1.27,1.33,1151553,33.5,33.5,31.75,33.25,46062.12,0.0,1.0
2020-07-13,1.23,1.38,1.21,1.36,1548563,30.75,34.5,30.25,34.0,61942.52,0.0,1.0
2020-07-14,1.19,1.23,1.12,1.2,1006403,29.75,30.75,28.0,30.0,40256.12,0.0,1.0
2020-07-15,1.2,1.22,1.14,1.2,967495,30.0,30.5,28.5,30.0,38699.8,0.0,1.0
2020-07-16,1.35,1.41,1.15,1.18,2070836,33.75,35.25,28.75,29.5,82833.44,0.0,1.0
2020-07-17,1.475,1.5,1.35,1.36,2498868,36.875,37.5,33.75,34.0,99954.72,0.0,1.0
2020-07-20,1.49,1.55,1.4,1.53,1884001,37.25,38.75,35.0,38.25,75360.04,0.0,1.0
2020-07-21,1.49,1.65,1.472,1.5,2954750,37.25,41.25,36.8,37.5,118190,0.0,1.0
2020-07-22,1.51,1.77,1.35,1.55,6666793,37.75,44.25,33.75,38.75,266671.72,0.0,1.0
2020-07-23,1.46,1.51,1.35,1.51,1714009,36.5,37.75,33.75,37.75,68560.36,0.0,1.0
2020-07-24,1.4,1.43,1.36,1.4,515557,35.0,35.75,34.0,35.0,20622.28,0.0,1.0
2020-07-27,1.4,1.43,1.34,1.43,745557,35.0,35.75,33.5,35.75,29822.28,0.0,1.0
2020-07-28,1.34,1.4,1.34,1.35,454636,33.5,35.0,33.5,33.75,18185.44,0.0,1.0
2020-07-29,1.3,1.36,1.25,1.36,719750,32.5,34.0,31.25,34.0,28790,0.0,1.0
2020-07-30,1.27,1.29,1.25,1.28,444813,31.75,32.25,31.25,32.0,17792.52,0.0,1.0
2020-07-31,1.29,1.31,1.25,1.29,757801,32.25,32.75,31.25,32.25,30312.04,0.0,1.0
2020-08-03,1.26,1.31,1.26,1.28,869332,31.5,32.75,31.5,32.0,34773.28,0.0,1.0
2020-08-04,1.29,1.37,1.23,1.3,3870262,32.25,34.25,30.75,32.5,154810.48,0.0,1.0
2020-08-05,1.27,1.35,1.23,1.34,3814554,31.75,33.75,30.75,33.5,152582.16,0.0,1.0
2020-08-06,1.1,1.15,1.09,1.1,7371372,27.5,28.75,27.25,27.5,294854.88,0.0,1.0
2020-08-07,1.11,1.12,1.1,1.11,1671759,27.75,28.0,27.5,27.75,66870.36,0.0,1.0
2020-08-10,1.15,1.2,1.05,1.1,2535031,28.75,30.0,26.25,27.5,101401.24,0.0,1.0
2020-08-11,1.12,1.18,1.1,1.18,1028299,28.0,29.5,27.5,29.5,41131.96,0.0,1.0
2020-08-12,1.03,1.12,1.0,1.1,2482884,25.75,28.0,25.0,27.5,99315.36,0.0,1.0
2020-08-13,1.08,1.09,1.02,1.04,1013302,27.0,27.25,25.5,26.0,40532.08,0.0,1.0
2020-08-14,1.07,1.09,1.04,1.05,581280,26.75,27.25,26.0,26.25,23251.2,0.0,1.0
2020-08-17,1.07,1.09,1.045,1.09,505364,26.75,27.25,26.125,27.25,20214.56,0.0,1.0
2020-08-18,1.07,1.09,1.02,1.08,490345,26.75,27.25,25.5,27.0,19613.8,0.0,1.0
2020-08-19,1.09,1.09,1.05,1.07,495567,27.25,27.25,26.25,26.75,19822.68,0.0,1.0
2020-08-20,1.05,1.09,1.03,1.08,646182,26.25,27.25,25.75,27.0,25847.28,0.0,1.0
2020-08-21,1.01,1.0639,0.99,1.06,929893,25.25,26.5975,24.75,26.5,37195.72,0.0,1.0
2020-08-24,0.949,1.0253,0.93,1.01,1293185,23.725,25.6325,23.25,25.25,51727.4,0.0,1.0
2020-08-25,0.91,0.9471,0.9,0.93,911826,22.75,23.6775,22.5,23.25,36473.04,0.0,1.0
2020-08-26,0.9779,1.02,0.92,0.92,1071947,24.4475,25.5,23.0,23.0,42877.88,0.0,1.0
2020-08-27,0.9467,0.9848,0.9277,0.96,531606,23.6675,24.62,23.1925,24.0,21264.24,0.0,1.0
2020-08-28,0.9501,0.961,0.9249,0.93,299208,23.7525,24.025,23.1225,23.25,11968.32,0.0,1.0
2020-08-31,0.93,0.965,0.9235,0.93,564344,23.25,24.125,23.0875,23.25,22573.76,0.0,1.0
2020-09-01,0.92,0.939899,0.873,0.9384,898526,23.0,23.497475,21.825,23.46,35941.04,0.0,1.0
2020-09-02,0.849,0.9,0.834,0.9,648102,21.225,22.5,20.85,22.5,25924.08,0.0,1.0
2020-09-03,0.8703,0.8899,0.834,0.8537,516576,21.7575,22.2475,20.85,21.3425,20663.04,0.0,1.0
2020-09-04,0.8299,0.88,0.78,0.8511,957702,20.7475,22.0,19.5,21.2775,38308.08,0.0,1.0
2020-09-08,0.8448,0.86,0.7928,0.83,309638,21.12,21.5,19.82,20.75,12385.52,0.0,1.0
2020-09-09,0.8748,0.882,0.84,0.84,215220,21.87,22.05,21.0,21.0,8608.8,0.0,1.0
2020-09-10,0.8946,0.9132,0.8645,0.8645,471489,22.365,22.83,21.6125,21.6125,18859.56,0.0,1.0
2020-09-11,1.01,1.02,0.882,0.89,904617,25.25,25.5,22.05,22.25,36184.68,0.0,1.0
2020-09-14,0.9918,1.028,0.94,1.028,657646,24.795,25.7,23.5,25.7,26305.84,0.0,1.0
2020-09-15,1.06,1.1,0.98,0.99,2767116,26.5,27.5,24.5,24.75,110684.64,0.0,1.0
2020-09-16,1.06,1.13,1.03,1.1,3017797,26.5,28.25,25.75,27.5,120711.88,0.0,1.0
2020-09-17,1.07,1.1,1.06,1.09,1144341,26.75,27.5,26.5,27.25,45773.64,0.0,1.0
2020-09-18,1.04,1.09,1.04,1.09,837941,26.0,27.25,26.0,27.25,33517.64,0.0,1.0
2020-09-21,1.02,1.06,1.01,1.05,544620,25.5,26.5,25.25,26.25,21784.8,0.0,1.0
2020-09-22,1.05,1.07,1.02,1.02,561601,26.25,26.75,25.5,25.5,22464.04,0.0,1.0
2020-09-23,1.03,1.05,1.0,1.05,479599,25.75,26.25,25.0,26.25,19183.96,0.0,1.0
2020-09-24,0.96,1.0099,0.96,0.9983,415325,24.0,25.2475,24.0,24.9575,16613,0.0,1.0
2020-09-25,1.0,1.01,0.9693,0.9693,224662,25.0,25.25,24.2325,24.2325,8986.48,0.0,1.0
2020-09-28,1.05,1.08,1.0,1.0,706982,26.25,27.0,25.0,25.0,28279.28,0.0,1.0
2020-09-29,1.04,1.1,0.98,1.05,2050651,26.0,27.5,24.5,26.25,82026.04,0.0,1.0
2020-09-30,1.04,1.09,1.03,1.09,1068241,26.0,27.25,25.75,27.25,42729.64,0.0,1.0
2020-10-01,1.01,1.068,1.01,1.03,652719,25.25,26.7,25.25,25.75,26108.76,0.0,1.0
2020-10-02,1.0,1.03,0.96,1.0,647405,25.0,25.75,24.0,25.0,25896.2,0.0,1.0
2020-10-05,0.983,1.0299,0.981,1.02,492820,24.575,25.7475,24.525,25.5,19712.8,0.0,1.0
2020-10-06,1.01,1.02,0.98,0.982,823192,25.25,25.5,24.5,24.55,32927.68,0.0,1.0
2020-10-07,1.08,1.11,1.05,1.061,2396919,27.0,27.75,26.25,26.525,95876.76,0.0,1.0
2020-10-08,1.08,1.1,1.07,1.0766,1167474,27.0,27.5,26.75,26.915,46698.96,0.0,1.0
2020-10-09,1.05,1.1,1.02,1.1,867379,26.25,27.5,25.5,27.5,34695.16,0.0,1.0
2020-10-12,1.04,1.07,1.04,1.07,550157,26.0,26.75,26.0,26.75,22006.28,0.0,1.0
2020-10-13,1.07,1.07,1.03,1.05,1233660,26.75,26.75,25.75,26.25,49346.4,0.0,1.0
2020-10-14,1.07,1.07,1.04,1.07,299972,26.75,26.75,26.0,26.75,11998.88,0.0,1.0
2020-10-15,1.06,1.09,1.04,1.04,280628,26.5,27.25,26.0,26.0,11225.12,0.0,1.0
2020-10-16,1.11,1.12,1.05,1.1,1476390,27.75,28.0,26.25,27.5,59055.6,0.0,1.0
2020-10-19,1.2,1.22,1.11,1.14,2761404,30.0,30.5,27.75,28.5,110456.16,0.0,1.0
2020-10-20,1.16,1.23,1.11,1.23,1213647,29.0,30.75,27.75,30.75,48545.88,0.0,1.0
2020-10-21,1.11,1.1501,1.0816,1.15,655579,27.75,28.7525,27.04,28.75,26223.16,0.0,1.0
2020-10-22,1.1,1.11,1.06,1.09,411832,27.5,27.75,26.5,27.25,16473.28,0.0,1.0
2020-10-23,1.14,1.14,1.1,1.11,351833,28.5,28.5,27.5,27.75,14073.32,0.0,1.0
2020-10-26,1.02,1.1401,1.0,1.14,1801777,25.5,28.5025,25.0,28.5,72071.08,0.0,1.0
2020-10-27,1.02,1.0265,1.01,1.02,288357,25.5,25.6625,25.25,25.5,11534.28,0.0,1.0
2020-10-28,1.0,1.01,0.97,1.01,489484,25.0,25.25,24.25,25.25,19579.36,0.0,1.0
2020-10-29,1.01,1.01,0.96,1.0,355413,25.25,25.25,24.0,25.0,14216.52,0.0,1.0
2020-10-30,0.9805,1.0,0.9601,0.97,265411,24.5125,25.0,24.0025,24.25,10616.44,0.0,1.0
2020-11-02,0.9878,1.005,0.9651,0.99,256723,24.695,25.125,24.1275,24.75,10268.92,0.0,1.0
2020-11-03,0.9801,1.02,0.97,1.01,317024,24.5025,25.5,24.25,25.25,12680.96,0.0,1.0
2020-11-04,0.9713,0.98,0.9601,0.97,397662,24.2825,24.5,24.0025,24.25,15906.48,0.0,1.0
2020-11-05,0.9955,1.0076,0.9712,0.99,286734,24.8875,25.19,24.28,24.75,11469.36,0.0,1.0
2020-11-06,0.9601,1.01,0.96,1.0,360022,24.0025,25.25,24.0,25.0,14400.88,0.0,1.0
2020-11-09,0.9924,1.02,0.971,0.9816,442996,24.81,25.5,24.275,24.54,17719.84,0.0,1.0
2020-11-10,0.9552,0.988999,0.92,0.9829,451353,23.88,24.724975,23.0,24.5725,18054.12,0.0,1.0
2020-11-11,0.971,0.98,0.9435,0.98,241069,24.275,24.5,23.5875,24.5,9642.76,0.0,1.0
2020-11-12,0.964,0.98,0.945,0.98,243412,24.1,24.5,23.625,24.5,9736.48,0.0,1.0
2020-11-13,0.9548,0.97,0.94,0.94,205298,23.87,24.25,23.5,23.5,8211.92,0.0,1.0
2020-11-16,0.9212,0.98,0.9,0.97,575762,23.03,24.5,22.5,24.25,23030.48,0.0,1.0
2020-11-17,0.9347,0.939895,0.905,0.92,291226,23.3675,23.497375,22.625,23.0,11649.04,0.0,1.0
2020-11-18,0.9435,0.9476,0.92,0.93,367597,23.5875,23.69,23.0,23.25,14703.88,0.0,1.0
2020-11-19,0.9389,0.9435,0.921,0.9435,180620,23.4725,23.5875,23.025,23.5875,7224.8,0.0,1.0
2020-11-20,0.9385,0.94,0.9209,0.93,278292,23.4625,23.5,23.0225,23.25,11131.68,0.0,1.0
2020-11-23,0.925,0.9394,0.9022,0.9389,352234,23.125,23.485,22.555,23.4725,14089.36,0.0,1.0
2020-11-24,0.9,0.9179,0.8729,0.9179,642859,22.5,22.9475,21.8225,22.9475,25714.36,0.0,1.0
2020-11-25,0.9459,0.95,0.9,0.9,368811,23.6475,23.75,22.5,22.5,14752.44,0.0,1.0
2020-11-27,0.9867,0.99,0.93,0.9366,528539,24.6675,24.75,23.25,23.415,21141.56,0.0,1.0
2020-11-30,1.03,1.04,0.9995,1.04,740915,25.75,26.0,24.9875,26.0,29636.6,0.0,1.0
2020-12-01,1.01,1.03,0.9951,1.02,600634,25.25,25.75,24.8775,25.5,24025.36,0.0,1.0
2020-12-02,1.01,1.02,0.9631,0.99,350657,25.25,25.5,24.0775,24.75,14026.28,0.0,1.0
2020-12-03,1.13,1.19,0.9822,1.01,1638652,28.25,29.75,24.555,25.25,65546.08,0.0,1.0
2020-12-04,1.15,1.17,1.13,1.17,1082644,28.75,29.25,28.25,29.25,43305.76,0.0,1.0
2020-12-07,1.15,1.17,1.13,1.15,552841,28.75,29.25,28.25,28.75,22113.64,0.0,1.0
2020-12-08,1.16,1.25,1.11,1.14,3058827,29.0,31.25,27.75,28.5,122353.08,0.0,1.0
2020-12-09,1.17,1.27,1.13,1.21,3061258,29.25,31.75,28.25,30.25,122450.32,0.0,1.0
2020-12-10,1.2,1.22,1.17,1.18,1582173,30.0,30.5,29.25,29.5,63286.92,0.0,1.0
2020-12-11,1.18,1.23,1.14,1.2215,1087536,29.5,30.75,28.5,30.5375,43501.44,0.0,1.0
2020-12-14,1.07,1.17,1.06,1.17,1174610,26.75,29.25,26.5,29.25,46984.4,0.0,1.0
2020-12-15,1.07,1.09,1.04,1.04,552761,26.75,27.25,26.0,26.0,22110.44,0.0,1.0
2020-12-16,1.08,1.08,1.05,1.07,310411,27.0,27.0,26.25,26.75,12416.44,0.0,1.0
2020-12-17,1.09,1.09,1.04,1.07,572706,27.25,27.25,26.0,26.75,22908.24,0.0,1.0
2020-12-18,1.13,1.13,1.0668,1.09,653467,28.25,28.25,26.67,27.25,26138.68,0.0,1.0
2020-12-21,1.14,1.15,1.1,1.14,294711,28.5,28.75,27.5,28.5,11788.44,0.0,1.0
2020-12-22,1.11,1.14,1.08,1.14,446526,27.75,28.5,27.0,28.5,17861.04,0.0,1.0
2020-12-23,1.1,1.12,1.05,1.11,430703,27.5,28.0,26.25,27.75,17228.12,0.0,1.0
2020-12-24,1.11,1.12,1.07,1.1,394831,27.75,28.0,26.75,27.5,15793.24,0.0,1.0
2020-12-28,1.07,1.11,1.0611,1.11,440606,26.75,27.75,26.5275,27.75,17624.24,0.0,1.0
2020-12-29,1.07,1.09,1.04,1.08,456302,26.75,27.25,26.0,27.0,18252.08,0.0,1.0
2020-12-30,1.04,1.07,1.035,1.06,745162,26.0,26.75,25.875,26.5,29806.48,0.0,1.0
2020-12-31,1.02,1.0399,0.970101,1.03,946584,25.5,25.9975,24.252525,25.75,37863.36,0.0,1.0
2021-01-04,1.04,1.05,1.0,1.0,532338,26.0,26.25,25.0,25.0,21293.52,0.0,1.0
2021-01-05,1.08,1.09,1.01,1.01,564892,27.0,27.25,25.25,25.25,22595.68,0.0,1.0
2021-01-06,1.06,1.12,1.05,1.09,828955,26.5,28.0,26.25,27.25,33158.2,0.0,1.0
2021-01-07,1.1,1.1,1.05,1.06,688943,27.5,27.5,26.25,26.5,27557.72,0.0,1.0
2021-01-08,1.13,1.14,1.06,1.1,916048,28.25,28.5,26.5,27.5,36641.92,0.0,1.0
2021-01-11,1.08,1.1,1.07,1.1,812659,27.0,27.5,26.75,27.5,32506.36,0.0,1.0
2021-01-12,1.06,1.09,1.05,1.07,623435,26.5,27.25,26.25,26.75,24937.4,0.0,1.0
2021-01-13,1.1,1.1,1.07,1.08,422715,27.5,27.5,26.75,27.0,16908.6,0.0,1.0
2021-01-14,1.14,1.19,1.07,1.09,1415402,28.5,29.75,26.75,27.25,56616.08,0.0,1.0
2021-01-15,1.13,1.16,1.09,1.11,514331,28.25,29.0,27.25,27.75,20573.24,0.0,1.0
2021-01-19,1.19,1.19,1.12,1.15,1092215,29.75,29.75,28.0,28.75,43688.6,0.0,1.0
2021-01-20,1.325,1.35,1.19,1.19,3437823,33.125,33.75,29.75,29.75,137512.92,0.0,1.0
2021-01-21,1.25,1.35,1.23,1.35,1638132,31.25,33.75,30.75,33.75,65525.28,0.0,1.0
2021-01-22,1.26,1.3,1.21,1.29,814047,31.5,32.5,30.25,32.25,32561.88,0.0,1.0
2021-01-25,1.22,1.29,1.15,1.27,3695891,30.5,32.25,28.75,31.75,147835.64,0.0,1.0
2021-01-26,1.26,1.31,1.22,1.3,2053403,31.5,32.75,30.5,32.5,82136.12,0.0,1.0
2021-01-27,1.22,1.26,1.18,1.23,1531605,30.5,31.5,29.5,30.75,61264.2,0.0,1.0
2021-01-28,1.2,1.27,1.18,1.25,1448110,30.0,31.75,29.5,31.25,57924.4,0.0,1.0
2021-01-29,1.22,1.23,1.18,1.18,908981,30.5,30.75,29.5,29.5,36359.24,0.0,1.0
2021-02-01,1.17,1.25,1.16,1.21,1480777,29.25,31.25,29.0,30.25,59231.08,0.0,1.0
2021-02-02,1.29,1.32,1.18,1.18,2238019,32.25,33.0,29.5,29.5,89520.76,0.0,1.0
2021-02-03,1.44,1.62,1.29,1.29,14024534,36.0,40.5,32.25,32.25,560981.36,0.0,1.0
2021-02-04,1.32,1.65,1.25,1.51,11779858,33.0,41.25,31.25,37.75,471194.32,0.0,1.0
2021-02-05,1.3,1.34,1.2,1.31,4554160,32.5,33.5,30.0,32.75,182166.4,0.0,1.0
2021-02-08,1.33,1.34,1.26,1.32,9215325,33.25,33.5,31.5,33.0,368613,0.0,1.0
2021-02-09,1.41,1.43,1.34,1.39,4828044,35.25,35.75,33.5,34.75,193121.76,0.0,1.0
2021-02-10,1.39,1.5,1.25,1.43,5829968,34.75,37.5,31.25,35.75,233198.72,0.0,1.0
2021-02-11,1.36,1.43,1.32,1.4,2846957,34.0,35.75,33.0,35.0,113878.28,0.0,1.0
2021-02-12,1.36,1.39,1.3,1.37,7694483,34.0,34.75,32.5,34.25,307779.32,0.0,1.0
2021-02-16,1.69,1.78,1.37,1.39,33154527,42.25,44.5,34.25,34.75,1326181.08,0.0,1.0
2021-02-17,1.49,1.58,1.45,1.535,69909736,37.25,39.5,36.25,38.375,2796389.44,0.0,1.0
2021-02-18,1.56,1.59,1.45,1.55,34705565,39.0,39.75,36.25,38.75,1388222.6,0.0,1.0
2021-02-19,2.06,2.16,1.78,1.86,154165069,51.5,54.0,44.5,46.5,6166602.76,0.0,1.0
2021-02-22,2.25,2.9,2.14,2.49,144892923,56.25,72.5,53.5,62.25,5795716.92,0.0,1.0
2021-02-23,2.34,2.43,1.65,2.01,52460453,58.5,60.75,41.25,50.25,2098418.12,0.0,1.0
2021-02-24,2.22,2.5,2.17,2.36,29261059,55.5,62.5,54.25,59.0,1170442.36,0.0,1.0
2021-02-25,2.06,2.22,1.99,2.1,18470758,51.5,55.5,49.75,52.5,738830.32,0.0,1.0
2021-02-26,2.03,2.12,1.88,2.02,14402954,50.75,53.0,47.0,50.5,576118.16,0.0,1.0
2021-03-01,2.08,2.27,2.07,2.1,15599824,52.0,56.75,51.75,52.5,623992.96,0.0,1.0
2021-03-02,2.02,2.13,1.97,2.055,13110635,50.5,53.25,49.25,51.375,524425.4,0.0,1.0
2021-03-03,1.92,2.02,1.91,2.01,10533505,48.0,50.5,47.75,50.25,421340.2,0.0,1.0
2021-03-04,1.77,1.88,1.61,1.82,20683188,44.25,47.0,40.25,45.5,827327.52,0.0,1.0
2021-03-05,1.79,1.79,1.47,1.78,18344315,44.75,44.75,36.75,44.5,733772.6,0.0,1.0
2021-03-08,1.78,1.92,1.7,1.78,10952962,44.5,48.0,42.5,44.5,438118.48,0.0,1.0
2021-03-09,1.92,1.96,1.83,1.8981,11093319,48.0,49.0,45.75,47.4525,443732.76,0.0,1.0
2021-03-10,1.82,1.95,1.72,1.93,13134927,45.5,48.75,43.0,48.25,525397.08,0.0,1.0
2021-03-11,1.91,1.92,1.785,1.84,7593981,47.75,48.0,44.625,46.0,303759.24,0.0,1.0
2021-03-12,1.91,1.91,1.8,1.86,6421938,47.75,47.75,45.0,46.5,256877.52,0.0,1.0
2021-03-15,2.07,2.1495,1.93,1.95,12749582,51.75,53.7375,48.25,48.75,509983.28,0.0,1.0
2021-03-16,1.85,2.09,1.85,2.0583,10995829,46.25,52.25,46.25,51.4575,439833.16,0.0,1.0
2021-03-17,1.99,2.035,1.81,1.82,8958371,49.75,50.875,45.25,45.5,358334.84,0.0,1.0
2021-03-18,1.93,2.02,1.88,1.95,7586248,48.25,50.5,47.0,48.75,303449.92,0.0,1.0
2021-03-19,2.0,2.0,1.86,1.92,8411188,50.0,50.0,46.5,48.0,336447.52,0.0,1.0
2021-03-22,1.99,2.05,1.95,2.02,5405806,49.75,51.25,48.75,50.5,216232.24,0.0,1.0
2021-03-23,1.99,2.04,1.9,1.96,8227422,49.75,51.0,47.5,49.0,329096.88,0.0,1.0
2021-03-24,2.01,2.2,1.97,2.04,15175548,50.25,55.0,49.25,51.0,607021.92,0.0,1.0
2021-03-25,1.93,2.02,1.92,1.9779,7938938,48.25,50.5,48.0,49.4475,317557.52,0.0,1.0
2021-03-26,1.9,1.98,1.83,1.94,6790593,47.5,49.5,45.75,48.5,271623.72,0.0,1.0
2021-03-29,1.82,1.88,1.8,1.8435,5465472,45.5,47.0,45.0,46.0875,218618.88,0.0,1.0
2021-03-30,1.85,1.86,1.76,1.81,3695056,46.25,46.5,44.0,45.25,147802.24,0.0,1.0
2021-03-31,1.78,1.86,1.78,1.83,3249670,44.5,46.5,44.5,45.75,129986.8,0.0,1.0
2021-04-01,1.84,1.8572,1.79,1.83,2912387,46.0,46.43,44.75,45.75,116495.48,0.0,1.0
2021-04-05,1.77,1.8289,1.75,1.82,3582334,44.25,45.7225,43.75,45.5,143293.36,0.0,1.0
2021-04-06,1.83,1.84,1.72,1.7409,2829016,45.75,46.0,43.0,43.5225,113160.64,0.0,1.0
2021-04-07,1.77,1.83,1.75,1.83,2200425,44.25,45.75,43.75,45.75,88017,0.0,1.0
2021-04-08,1.82,1.86,1.75,1.7914,3887030,45.5,46.5,43.75,44.785,155481.2,0.0,1.0
2021-04-09,1.82,1.92,1.79,1.84,4878343,45.5,48.0,44.75,46.0,195133.72,0.0,1.0
2021-04-12,1.83,1.86,1.76,1.8327,4266305,45.75,46.5,44.0,45.8175,170652.2,0.0,1.0
2021-04-13,1.78,1.84,1.72,1.8117,4794126,44.5,46.0,43.0,45.2925,191765.04,0.0,1.0
2021-04-14,1.8,1.82,1.73,1.7632,3570226,45.0,45.5,43.25,44.08,142809.04,0.0,1.0
2021-04-15,1.71,1.82,1.68,1.8,5280601,42.75,45.5,42.0,45.0,211224.04,0.0,1.0
2021-04-16,1.73,1.74,1.575,1.68,6173331,43.25,43.5,39.375,42.0,246933.24,0.0,1.0
2021-04-19,1.64,1.69,1.6,1.69,4869945,41.0,42.25,40.0,42.25,194797.8,0.0,1.0
2021-04-20,1.51,1.665,1.5,1.62,4901666,37.75,41.625,37.5,40.5,196066.64,0.0,1.0
2021-04-21,1.7,1.7088,1.51,1.5125,4430710,42.5,42.72,37.75,37.8125,177228.4,0.0,1.0
2021-04-22,1.8,1.84,1.7,1.72,5502075,45.0,46.0,42.5,43.0,220083,0.0,1.0
2021-04-23,1.78,1.83,1.7515,1.79,3335586,44.5,45.75,43.7875,44.75,133423.44,0.0,1.0
2021-04-26,1.9,1.97,1.7524,1.7922,5638143,47.5,49.25,43.81,44.805,225525.72,0.0,1.0
2021-04-27,1.95,2.0679,1.8725,2.0,6515421,48.75,51.6975,46.8125,50.0,260616.84,0.0,1.0
2021-04-28,1.97,2.0,1.9,1.95,3704945,49.25,50.0,47.5,48.75,148197.8,0.0,1.0
2021-04-29,2.11,2.18,1.95,1.991,11934362,52.75,54.5,48.75,49.775,477374.48,0.0,1.0
2021-04-30,2.2,2.29,2.11,2.14,12272265,55.0,57.25,52.75,53.5,490890.6,0.0,1.0
2021-05-03,2.37,2.52,2.2501,2.28,22940015,59.25,63.0,56.2525,57.0,917600.6,0.0,1.0
2021-05-04,2.39,2.4,2.1,2.39,9561965,59.75,60.0,52.5,59.75,382478.6,0.0,1.0
2021-05-05,2.3,2.41,2.26,2.4025,5540762,57.5,60.25,56.5,60.0625,221630.48,0.0,1.0
2021-05-06,2.18,2.33,2.1,2.32,6953622,54.5,58.25,52.5,58.0,278144.88,0.0,1.0
2021-05-07,2.17,2.2494,2.1,2.18,4284806,54.25,56.235,52.5,54.5,171392.24,0.0,1.0
2021-05-10,2.23,2.34,2.13,2.21,6308171,55.75,58.5,53.25,55.25,252326.84,0.0,1.0
2021-05-11,2.25,2.28,2.05,2.1,4818288,56.25,57.0,51.25,52.5,192731.52,0.0,1.0
2021-05-12,2.09,2.23,2.06,2.22,4125730,52.25,55.75,51.5,55.5,165029.2,0.0,1.0
2021-05-13,1.89,2.102,1.84,2.08,8959307,47.25,52.55,46.0,52.0,358372.28,0.0,1.0
2021-05-14,1.96,2.035,1.89,1.902,4567829,49.0,50.875,47.25,47.55,182713.16,0.0,1.0
2021-05-17,1.97,2.0427,1.95,1.98,3584311,49.25,51.0675,48.75,49.5,143372.44,0.0,1.0
2021-05-18,2.14,2.16,1.97,2.0,5170590,53.5,54.0,49.25,50.0,206823.6,0.0,1.0
2021-05-19,2.19,2.21,2.02,2.03,4151471,54.75,55.25,50.5,50.75,166058.84,0.0,1.0
2021-05-20,2.26,2.28,2.15,2.19,4401086,56.5,57.0,53.75,54.75,176043.44,0.0,1.0
2021-05-21,2.35,2.395,2.21,2.2204,4801017,58.75,59.875,55.25,55.51,192040.68,0.0,1.0
2021-05-24,2.28,2.36,2.23,2.35,3058300,57.0,59.0,55.75,58.75,122332,0.0,1.0
2021-05-25,2.22,2.34,2.21,2.295,2919768,55.5,58.5,55.25,57.375,116790.72,0.0,1.0
2021-05-26,2.26,2.35,2.2,2.21,4267846,56.5,58.75,55.0,55.25,170713.84,0.0,1.0
2021-05-27,2.32,2.35,2.22,2.28,4055828,58.0,58.75,55.5,57.0,162233.12,0.0,1.0
2021-05-28,2.28,2.33,2.23,2.31,3393170,57.0,58.25,55.75,57.75,135726.8,0.0,1.0
2021-06-01,2.35,2.43,2.29,2.295,5616463,58.75,60.75,57.25,57.375,224658.52,0.0,1.0
2021-06-02,2.32,2.38,2.255,2.32,4822313,58.0,59.5,56.375,58.0,192892.52,0.0,1.0
2021-06-03,2.28,2.31,2.18,2.24,3514496,57.0,57.75,54.5,56.0,140579.84,0.0,1.0
2021-06-04,2.33,2.42,2.25,2.25,4516736,58.25,60.5,56.25,56.25,180669.44,0.0,1.0
2021-06-07,2.55,2.66,2.3924,2.41,11362539,63.75,66.5,59.81,60.25,454501.56,0.0,1.0
2021-06-08,2.57,2.69,2.31,2.65,10532786,64.25,67.25,57.75,66.25,421311.44,0.0,1.0
2021-06-09,2.49,2.595,2.45,2.5043,4563247,62.25,64.875,61.25,62.6075,182529.88,0.0,1.0
2021-06-10,2.5,2.565,2.45,2.538,3550727,62.5,64.125,61.25,63.45,142029.08,0.0,1.0
2021-06-11,2.6,2.6,2.48,2.55,3990364,65.0,65.0,62.0,63.75,159614.56,0.0,1.0
2021-06-14,2.75,2.8,2.62,2.62,7705087,68.75,70.0,65.5,65.5,308203.48,0.0,1.0
2021-06-15,3.23,3.29,2.79,2.84,37052748,80.75,82.25,69.75,71.0,1482109.92,0.0,1.0
2021-06-16,3.34,3.42,2.95,3.22,22171894,83.5,85.5,73.75,80.5,886875.76,0.0,1.0
2021-06-17,3.6,3.8,3.32,3.35,26993890,90.0,95.0,83.0,83.75,1079755.6,0.0,1.0
2021-06-18,3.69,3.8699,3.51,3.582,16832681,92.25,96.7475,87.75,89.55,673307.24,0.0,1.0
2021-06-21,4.23,4.3516,3.7284,3.75,23863875,105.75,108.79,93.21,93.75,954555,0.0,1.0
2021-06-22,3.82,4.56,3.53,4.4,33474952,95.5,114.0,88.25,110.0,1338998.08,0.0,1.0
2021-06-23,3.98,4.23,3.77,4.03,14378213,99.5,105.75,94.25,100.75,575128.52,0.0,1.0
2021-06-24,3.94,4.07,3.7306,3.98,10031584,98.5,101.75,93.265,99.5,401263.36,0.0,1.0
2021-06-25,3.82,3.92,3.72,3.86,23229939,95.5,98.0,93.0,96.5,929197.56,0.0,1.0
2021-06-28,3.71,3.85,3.63,3.833,8976735,92.75,96.25,90.75,95.825,359069.4,0.0,1.0
2021-06-29,3.51,3.7015,3.32,3.661,11195803,87.75,92.5375,83.0,91.525,447832.12,0.0,1.0
2021-06-30,3.48,3.63,3.12,3.252,8778296,87.0,90.75,78.0,81.3,351131.84,0.0,1.0
2021-07-01,2.6,3.19,2.53,2.895,38521846,65.0,79.75,63.25,72.375,1540873.84,0.0,1.0
2021-07-02,2.15,2.38,1.98,2.37,43215964,53.75,59.5,49.5,59.25,1728638.56,0.0,1.0
2021-07-06,2.16,2.47,2.0,2.0518,21279249,54.0,61.75,50.0,51.295,851169.96,0.0,1.0
2021-07-07,2.23,2.3299,2.1,2.133,11860027,55.75,58.2475,52.5,53.325,474401.08,0.0,1.0
2021-07-08,2.16,2.265,2.0601,2.1181,6806684,54.0,56.625,51.5025,52.9525,272267.36,0.0,1.0
2021-07-09,2.2,2.34,2.18,2.18,8732703,55.0,58.5,54.5,54.5,349308.12,0.0,1.0
2021-07-12,2.09,2.25,2.07,2.206,7189866,52.25,56.25,51.75,55.15,287594.64,0.0,1.0
2021-07-13,1.98,2.1471,1.97,2.07,8302064,49.5,53.6775,49.25,51.75,332082.56,0.0,1.0
2021-07-14,1.89,2.04,1.865,2.02,5420740,47.25,51.0,46.625,50.5,216829.6,0.0,1.0
2021-07-15,1.92,1.9965,1.8708,1.92,4598713,48.0,49.9125,46.77,48.0,183948.52,0.0,1.0
2021-07-16,1.93,1.99,1.9,1.92,3020976,48.25,49.75,47.5,48.0,120839.04,0.0,1.0
2021-07-19,1.85,1.95,1.83,1.91,4355687,46.25,48.75,45.75,47.75,174227.48,0.0,1.0
2021-07-20,1.94,1.96,1.81,1.87,4052708,48.5,49.0,45.25,46.75,162108.32,0.0,1.0
2021-07-21,2.08,2.1,1.9124,1.94,3624515,52.0,52.5,47.81,48.5,144980.6,0.0,1.0
2021-07-22,2.0,2.08,1.96,2.0687,2424449,50.0,52.0,49.0,51.7175,96977.96,0.0,1.0
2021-07-23,1.91,1.99,1.89,1.99,3124120,47.75,49.75,47.25,49.75,124964.8,0.0,1.0
2021-07-26,1.91,2.0,1.86,1.88,2443169,47.75,50.0,46.5,47.0,97726.76,0.0,1.0
2021-07-27,1.89,1.93,1.86,1.9,2571351,47.25,48.25,46.5,47.5,102854.04,0.0,1.0
2021-07-28,1.98,1.99,1.87,1.9,2069159,49.5,49.75,46.75,47.5,82766.36,0.0,1.0
2021-07-29,1.92,1.96,1.9,1.95,1321175,48.0,49.0,47.5,48.75,52847,0.0,1.0
2021-07-30,1.89,1.9199,1.87,1.8918,2169242,47.25,47.9975,46.75,47.295,86769.68,0.0,1.0
2021-08-02,1.89,1.97,1.88,1.91,3420886,47.25,49.25,47.0,47.75,136835.44,0.0,1.0
2021-08-03,1.86,1.9,1.83,1.89,4287474,46.5,47.5,45.75,47.25,171498.96,0.0,1.0
2021-08-04,1.8,1.84,1.79,1.8357,4561575,45.0,46.0,44.75,45.8925,182463,0.0,1.0
2021-08-05,1.9,1.9,1.8,1.8031,2572184,47.5,47.5,45.0,45.0775,102887.36,0.0,1.0
2021-08-06,1.87,1.9,1.83,1.9,1783716,46.75,47.5,45.75,47.5,71348.64,0.0,1.0
2021-08-09,1.87,1.91,1.8,1.84,2474164,46.75,47.75,45.0,46.0,98966.56,0.0,1.0
2021-08-10,1.86,1.89,1.85,1.88,1185713,46.5,47.25,46.25,47.0,47428.52,0.0,1.0
2021-08-11,1.84,1.87,1.8,1.86,2316827,46.0,46.75,45.0,46.5,92673.08,0.0,1.0
2021-08-12,1.85,1.86,1.81,1.83,1129150,46.25,46.5,45.25,45.75,45166,0.0,1.0
2021-08-13,1.81,1.84,1.8,1.826,1751337,45.25,46.0,45.0,45.65,70053.48,0.0,1.0
2021-08-16,1.81,1.8299,1.76,1.8015,2131005,45.25,45.7475,44.0,45.0375,85240.2,0.0,1.0
2021-08-17,1.77,1.8099,1.72,1.784,3101609,44.25,45.2475,43.0,44.6,124064.36,0.0,1.0
2021-08-18,1.75,1.83,1.73,1.7517,2493284,43.75,45.75,43.25,43.7925,99731.36,0.0,1.0
2021-08-19,1.74,1.8001,1.73,1.75,2025110,43.5,45.0025,43.25,43.75,81004.4,0.0,1.0
2021-08-20,1.77,1.78,1.73,1.74,1367108,44.25,44.5,43.25,43.5,54684.32,0.0,1.0
2021-08-23,1.91,1.92,1.75,1.7658,3555530,47.75,48.0,43.75,44.145,142221.2,0.0,1.0
2021-08-24,1.95,1.97,1.865,1.91,2558157,48.75,49.25,46.625,47.75,102326.28,0.0,1.0
2021-08-25,2.01,2.12,1.921,1.94,4916190,50.25,53.0,48.025,48.5,196647.6,0.0,1.0
2021-08-26,2.08,2.15,2.0012,2.04,3917473,52.0,53.75,50.03,51.0,156698.92,0.0,1.0
2021-08-27,2.19,2.22,2.06,2.06,4382748,54.75,55.5,51.5,51.5,175309.92,0.0,1.0
2021-08-30,2.27,2.35,2.11,2.21,5354872,56.75,58.75,52.75,55.25,214194.88,0.0,1.0
2021-08-31,2.25,2.3,2.14,2.2819,4011821,56.25,57.5,53.5,57.0475,160472.84,0.0,1.0
2021-09-01,2.23,2.275,2.16,2.2282,3380888,55.75,56.875,54.0,55.705,135235.52,0.0,1.0
2021-09-02,2.14,2.2286,2.08,2.2223,4757269,53.5,55.715,52.0,55.5575,190290.76,0.0,1.0
2021-09-03,2.1,2.118,2.05,2.11,1988200,52.5,52.95,51.25,52.75,79528,0.0,1.0
2021-09-07,2.12,2.2775,2.07,2.15,6359703,53.0,56.9375,51.75,53.75,254388.12,0.0,1.0
2021-09-08,2.07,2.19,2.035,2.18,3586782,51.75,54.75,50.875,54.5,143471.28,0.0,1.0
2021-09-09,2.1,2.12,2.02,2.0513,3271631,52.5,53.0,50.5,51.2825,130865.24,0.0,1.0
2021-09-10,2.08,2.16,2.07,2.13,3092411,52.0,54.0,51.75,53.25,123696.44,0.0,1.0
2021-09-13,2.09,2.15,2.03,2.06,2814443,52.25,53.75,50.75,51.5,112577.72,0.0,1.0
2021-09-14,1.98,2.125,1.97,2.09,3190470,49.5,53.125,49.25,52.25,127618.8,0.0,1.0
2021-09-15,2.03,2.06,2.0,2.0446,1960579,50.75,51.5,50.0,51.115,78423.16,0.0,1.0
2021-09-16,2.08,2.09,1.97,2.0023,1494418,52.0,52.25,49.25,50.0575,59776.72,0.0,1.0
2021-09-17,2.08,2.1,2.03,2.08,2309581,52.0,52.5,50.75,52.0,92383.24,0.0,1.0
2021-09-20,1.98,2.06,1.94,2.03,3604730,49.5,51.5,48.5,50.75,144189.2,0.0,1.0
2021-09-21,2.01,2.05,1.97,1.99,1768996,50.25,51.25,49.25,49.75,70759.84,0.0,1.0
2021-09-22,2.13,2.18,2.02,2.03,3023226,53.25,54.5,50.5,50.75,120929.04,0.0,1.0
2021-09-23,2.15,2.17,2.11,2.16,1761870,53.75,54.25,52.75,54.0,70474.8,0.0,1.0
2021-09-24,2.09,2.2,2.085,2.15,2460204,52.25,55.0,52.125,53.75,98408.16,0.0,1.0
2021-09-27,2.14,2.17,2.07,2.08,2011421,53.5,54.25,51.75,52.0,80456.84,0.0,1.0
2021-09-28,2.08,2.14,2.07,2.11,1837461,52.0,53.5,51.75,52.75,73498.44,0.0,1.0
2021-09-29,2.0,2.11,2.0,2.1,1748430,50.0,52.75,50.0,52.5,69937.2,0.0,1.0
2021-09-30,2.03,2.0765,2.01,2.02,1341188,50.75,51.9125,50.25,50.5,53647.52,0.0,1.0
2021-10-01,2.03,2.07,1.98,2.02,1906130,50.75,51.75,49.5,50.5,76245.2,0.0,1.0
2021-10-04,1.95,2.03,1.95,2.02,2193049,48.75,50.75,48.75,50.5,87721.96,0.0,1.0
2021-10-05,2.04,2.07,1.9623,1.99,1781815,51.0,51.75,49.0575,49.75,71272.6,0.0,1.0
2021-10-06,2.03,2.05,1.98,2.02,1298344,50.75,51.25,49.5,50.5,51933.76,0.0,1.0
2021-10-07,2.1,2.11,2.03,2.04,1872681,52.5,52.75,50.75,51.0,74907.24,0.0,1.0
2021-10-08,2.04,2.09,2.02,2.07,1390500,51.0,52.25,50.5,51.75,55620,0.0,1.0
2021-10-11,2.04,2.055,2.005,2.04,1168507,51.0,51.375,50.125,51.0,46740.28,0.0,1.0
2021-10-12,2.01,2.03,2.0,2.0,856990,50.25,50.75,50.0,50.0,34279.6,0.0,1.0
2021-10-13,2.04,2.125,1.98,2.01,3488563,51.0,53.125,49.5,50.25,139542.52,0.0,1.0
2021-10-14,2.2,2.21,2.02,2.04,4054353,55.0,55.25,50.5,51.0,162174.12,0.0,1.0
2021-10-15,2.09,2.2499,2.09,2.2,2210970,52.25,56.2475,52.25,55.0,88438.8,0.0,1.0
2021-10-18,2.09,2.16,2.07,2.08,1895512,52.25,54.0,51.75,52.0,75820.48,0.0,1.0
2021-10-19,2.11,2.155,2.1,2.11,1206816,52.75,53.875,52.5,52.75,48272.64,0.0,1.0
2021-10-20,2.03,2.11,2.03,2.1,1825983,50.75,52.75,50.75,52.5,73039.32,0.0,1.0
2021-10-21,2.03,2.07,2.0,2.03,1723746,50.75,51.75,50.0,50.75,68949.84,0.0,1.0
2021-10-22,1.94,2.0,1.86,1.99,7065253,48.5,50.0,46.5,49.75,282610.12,0.0,1.0
2021-10-25,1.93,1.967,1.9,1.94,2926316,48.25,49.175,47.5,48.5,117052.64,0.0,1.0
2021-10-26,1.89,1.92,1.88,1.9136,2370886,47.25,48.0,47.0,47.84,94835.44,0.0,1.0
2021-10-27,1.88,1.9199,1.88,1.9,1118761,47.0,47.9975,47.0,47.5,44750.44,0.0,1.0
2021-10-28,1.91,1.94,1.87,1.88,1538756,47.75,48.5,46.75,47.0,61550.24,0.0,1.0
2021-10-29,1.87,1.92,1.85,1.9,1672724,46.75,48.0,46.25,47.5,66908.96,0.0,1.0
2021-11-01,1.87,1.91,1.85,1.88,1338898,46.75,47.75,46.25,47.0,53555.92,0.0,1.0
2021-11-02,1.91,1.92,1.84,1.86,1431568,47.75,48.0,46.0,46.5,57262.72,0.0,1.0
2021-11-03,1.98,2.02,1.86,1.89,2140174,49.5,50.5,46.5,47.25,85606.96,0.0,1.0
2021-11-04,1.95,1.995,1.93,1.97,1130004,48.75,49.875,48.25,49.25,45200.16,0.0,1.0
2021-11-05,1.95,1.98,1.91,1.925,991694,48.75,49.5,47.75,48.125,39667.76,0.0,1.0
2021-11-08,1.93,1.95,1.91,1.911,1273120,48.25,48.75,47.75,47.775,50924.8,0.0,1.0
2021-11-09,1.92,1.95,1.88,1.93,1394046,48.0,48.75,47.0,48.25,55761.84,0.0,1.0
2021-11-10,1.81,1.92,1.8,1.89,5254213,45.25,48.0,45.0,47.25,210168.52,0.0,1.0
2021-11-11,1.82,1.895,1.81,1.8436,1872574,45.5,47.375,45.25,46.09,74902.96,0.0,1.0
2021-11-12,1.83,1.84,1.8,1.81,1500611,45.75,46.0,45.0,45.25,60024.44,0.0,1.0
2021-11-15,1.81,1.84,1.8,1.83,1437681,45.25,46.0,45.0,45.75,57507.24,0.0,1.0
2021-11-16,1.78,1.81,1.77,1.8,2085485,44.5,45.25,44.25,45.0,83419.4,0.0,1.0
2021-11-17,1.76,1.8,1.75,1.78,1558195,44.0,45.0,43.75,44.5,62327.8,0.0,1.0
2021-11-18,1.69,1.77,1.665,1.77,2246014,42.25,44.25,41.625,44.25,89840.56,0.0,1.0
2021-11-19,1.71,1.737,1.69,1.7,1466558,42.75,43.425,42.25,42.5,58662.32,0.0,1.0
2021-11-22,1.7,1.73,1.66,1.72,1966489,42.5,43.25,41.5,43.0,78659.56,0.0,1.0
2021-11-23,1.68,1.71,1.66,1.69,1106683,42.0,42.75,41.5,42.25,44267.32,0.0,1.0
2021-11-24,1.72,1.74,1.66,1.67,950956,43.0,43.5,41.5,41.75,38038.24,0.0,1.0
2021-11-26,1.68,1.7183,1.65,1.69,1093641,42.0,42.9575,41.25,42.25,43745.64,0.0,1.0
2021-11-29,1.62,1.7,1.61,1.68,1873265,40.5,42.5,40.25,42.0,74930.6,0.0,1.0
2021-11-30,1.69,1.73,1.62,1.66,2419915,42.25,43.25,40.5,41.5,96796.6,0.0,1.0
2021-12-01,1.6,1.73,1.6,1.73,1939464,40.0,43.25,40.0,43.25,77578.56,0.0,1.0
2021-12-02,1.58,1.62,1.56,1.615,2560682,39.5,40.5,39.0,40.375,102427.28,0.0,1.0
2021-12-03,1.51,1.61,1.5,1.61,2591566,37.75,40.25,37.5,40.25,103662.64,0.0,1.0
2021-12-06,1.63,1.65,1.5118,1.5587,2640871,40.75,41.25,37.795,38.9675,105634.84,0.0,1.0
2021-12-07,1.84,1.87,1.6705,1.68,3205406,46.0,46.75,41.7625,42.0,128216.24,0.0,1.0
2021-12-08,1.85,1.86,1.72,1.84,1978158,46.25,46.5,43.0,46.0,79126.32,0.0,1.0
2021-12-09,1.74,1.83,1.735,1.79,1570330,43.5,45.75,43.375,44.75,62813.2,0.0,1.0
2021-12-10,1.73,1.7899,1.71,1.76,1316366,43.25,44.7475,42.75,44.0,52654.64,0.0,1.0
2021-12-13,1.73,1.81,1.72,1.73,1392854,43.25,45.25,43.0,43.25,55714.16,0.0,1.0
2021-12-14,1.66,1.73,1.63,1.68,1751993,41.5,43.25,40.75,42.0,70079.72,0.0,1.0
2021-12-15,1.7,1.7,1.57,1.63,2179988,42.5,42.5,39.25,40.75,87199.52,0.0,1.0
2021-12-16,1.6,1.725,1.58,1.725,2042381,40.0,43.125,39.5,43.125,81695.24,0.0,1.0
2021-12-17,1.57,1.6411,1.53,1.6411,3743853,39.25,41.0275,38.25,41.0275,149754.12,0.0,1.0
2021-12-20,1.63,1.63,1.5216,1.54,1938708,40.75,40.75,38.04,38.5,77548.32,0.0,1.0
2021-12-21,1.62,1.65,1.6,1.61,1073616,40.5,41.25,40.0,40.25,42944.64,0.0,1.0
2021-12-22,1.65,1.65,1.585,1.6,936435,41.25,41.25,39.625,40.0,37457.4,0.0,1.0
2021-12-23,1.68,1.69,1.63,1.64,1153014,42.0,42.25,40.75,41.0,46120.56,0.0,1.0
2021-12-27,1.62,1.67,1.6,1.66,1203613,40.5,41.75,40.0,41.5,48144.52,0.0,1.0
2021-12-28,1.53,1.63,1.53,1.6,1660125,38.25,40.75,38.25,40.0,66405,0.0,1.0
2021-12-29,1.51,1.5691,1.51,1.54,1511608,37.75,39.2275,37.75,38.5,60464.32,0.0,1.0
2021-12-30,1.55,1.61,1.51,1.53,1700823,38.75,40.25,37.75,38.25,68032.92,0.0,1.0
2021-12-31,1.54,1.59,1.53,1.54,1243970,38.5,39.75,38.25,38.5,49758.8,0.0,1.0
2022-01-03,1.67,1.69,1.565,1.58,1496845,41.75,42.25,39.125,39.5,59873.8,0.0,1.0
2022-01-04,1.69,1.73,1.6,1.7,1156098,42.25,43.25,40.0,42.5,46243.92,0.0,1.0
2022-01-05,1.59,1.69,1.57,1.69,1104922,39.75,42.25,39.25,42.25,44196.88,0.0,1.0
2022-01-06,1.59,1.62,1.53,1.59,1167882,39.75,40.5,38.25,39.75,46715.28,0.0,1.0
2022-01-07,1.59,1.63,1.5743,1.58,628110,39.75,40.75,39.3575,39.5,25124.4,0.0,1.0
2022-01-10,1.59,1.615,1.55,1.59,1075497,39.75,40.375,38.75,39.75,43019.88,0.0,1.0
2022-01-11,1.58,1.5939,1.5599,1.57,657551,39.5,39.8475,38.9975,39.25,26302.04,0.0,1.0
2022-01-12,1.54,1.59,1.53,1.59,902065,38.5,39.75,38.25,39.75,36082.6,0.0,1.0
2022-01-13,1.48,1.57,1.48,1.56,1719517,37.0,39.25,37.0,39.0,68780.68,0.0,1.0
2022-01-14,1.53,1.54,1.45,1.48,1388403,38.25,38.5,36.25,37.0,55536.12,0.0,1.0
2022-01-18,1.55,1.5879,1.5,1.5,1073154,38.75,39.6975,37.5,37.5,42926.16,0.0,1.0
2022-01-19,1.59,1.63,1.54,1.56,1329211,39.75,40.75,38.5,39.0,53168.44,0.0,1.0
2022-01-20,1.55,1.68,1.55,1.6191,1240900,38.75,42.0,38.75,40.4775,49636,0.0,1.0
2022-01-21,1.47,1.56,1.45,1.55,2244497,36.75,39.0,36.25,38.75,89779.88,0.0,1.0
2022-01-24,1.44,1.45,1.31,1.45,3883927,36.0,36.25,32.75,36.25,155357.08,0.0,1.0
2022-01-25,1.52,1.56,1.4,1.4,1475432,38.0,39.0,35.0,35.0,59017.28,0.0,1.0
2022-01-26,1.44,1.54,1.42,1.51,1288829,36.0,38.5,35.5,37.75,51553.16,0.0,1.0
2022-01-27,1.38,1.479,1.35,1.44,1219715,34.5,36.975,33.75,36.0,48788.6,0.0,1.0
2022-01-28,1.41,1.42,1.3384,1.4195,1181505,35.25,35.5,33.46,35.4875,47260.2,0.0,1.0
2022-01-31,1.51,1.51,1.4,1.4,900483,37.75,37.75,35.0,35.0,36019.32,0.0,1.0
2022-02-01,1.52,1.55,1.47,1.52,799644,38.0,38.75,36.75,38.0,31985.76,0.0,1.0
2022-02-02,1.47,1.51,1.45,1.51,817586,36.75,37.75,36.25,37.75,32703.44,0.0,1.0
2022-02-03,1.42,1.48,1.41,1.45,632123,35.5,37.0,35.25,36.25,25284.92,0.0,1.0
2022-02-04,1.51,1.52,1.42,1.44,952215,37.75,38.0,35.5,36.0,38088.6,0.0,1.0
2022-02-07,1.49,1.53,1.47,1.48,905203,37.25,38.25,36.75,37.0,36208.12,0.0,1.0
2022-02-08,1.46,1.51,1.45,1.49,626895,36.5,37.75,36.25,37.25,25075.8,0.0,1.0
2022-02-09,1.56,1.58,1.47,1.48,1523552,39.0,39.5,36.75,37.0,60942.08,0.0,1.0
2022-02-10,1.51,1.6,1.49,1.53,1055171,37.75,40.0,37.25,38.25,42206.84,0.0,1.0
2022-02-11,1.51,1.6675,1.49,1.51,2523822,37.75,41.6875,37.25,37.75,100952.88,0.0,1.0
2022-02-14,1.54,1.59,1.485,1.51,956031,38.5,39.75,37.125,37.75,38241.24,0.0,1.0
2022-02-15,1.63,1.66,1.55,1.55,2365739,40.75,41.5,38.75,38.75,94629.56,0.0,1.0
2022-02-16,1.66,1.68,1.61,1.65,970395,41.5,42.0,40.25,41.25,38815.8,0.0,1.0
2022-02-17,1.79,1.85,1.65,1.65,3612132,44.75,46.25,41.25,41.25,144485.28,0.0,1.0
2022-02-18,1.64,1.81,1.63,1.78,1567944,41.0,45.25,40.75,44.5,62717.76,0.0,1.0
2022-02-22,1.64,1.65,1.5737,1.6,1178279,41.0,41.25,39.3425,40.0,47131.16,0.0,1.0
2022-02-23,1.5,1.66,1.5,1.66,1442324,37.5,41.5,37.5,41.5,57692.96,0.0,1.0
2022-02-24,1.56,1.565,1.41,1.41,1438759,39.0,39.125,35.25,35.25,57550.36,0.0,1.0
2022-02-25,1.56,1.5897,1.53,1.54,566108,39.0,39.7425,38.25,38.5,22644.32,0.0,1.0
2022-02-28,1.54,1.57,1.515,1.54,887296,38.5,39.25,37.875,38.5,35491.84,0.0,1.0
2022-03-01,1.51,1.56,1.48,1.53,931321,37.75,39.0,37.0,38.25,37252.84,0.0,1.0
2022-03-02,1.53,1.55,1.5,1.5,413758,38.25,38.75,37.5,37.5,16550.32,0.0,1.0
2022-03-03,1.47,1.54,1.47,1.52,1030854,36.75,38.5,36.75,38.0,41234.16,0.0,1.0
2022-03-04,1.52,1.54,1.44,1.48,1344386,38.0,38.5,36.0,37.0,53775.44,0.0,1.0
2022-03-07,1.45,1.5,1.44,1.49,1051448,36.25,37.5,36.0,37.25,42057.92,0.0,1.0
2022-03-08,1.45,1.54,1.41,1.44,1518821,36.25,38.5,35.25,36.0,60752.84,0.0,1.0
2022-03-09,1.53,1.545,1.46,1.47,821907,38.25,38.625,36.5,36.75,32876.28,0.0,1.0
2022-03-10,1.48,1.5,1.4599,1.49,688933,37.0,37.5,36.4975,37.25,27557.32,0.0,1.0
2022-03-11,1.54,1.58,1.47,1.48,1748044,38.5,39.5,36.75,37.0,69921.76,0.0,1.0
2022-03-14,1.52,1.56,1.49,1.55,713831,38.0,39.0,37.25,38.75,28553.24,0.0,1.0
2022-03-15,1.58,1.59,1.5,1.5,893202,39.5,39.75,37.5,37.5,35728.08,0.0,1.0
2022-03-16,1.62,1.63,1.56,1.6,1046995,40.5,40.75,39.0,40.0,41879.8,0.0,1.0
2022-03-17,1.67,1.68,1.59,1.6,882750,41.75,42.0,39.75,40.0,35310,0.0,1.0
2022-03-18,1.66,1.7423,1.64,1.67,2420846,41.5,43.5575,41.0,41.75,96833.84,0.0,1.0
2022-03-21,1.78,1.85,1.66,1.66,2922171,44.5,46.25,41.5,41.5,116886.84,0.0,1.0
2022-03-22,1.8,1.88,1.74,1.8,1821738,45.0,47.0,43.5,45.0,72869.52,0.0,1.0
2022-03-23,1.75,1.805,1.72,1.76,922011,43.75,45.125,43.0,44.0,36880.44,0.0,1.0
2022-03-24,1.89,1.89,1.79,1.8,1709206,47.25,47.25,44.75,45.0,68368.24,0.0,1.0
2022-03-25,1.89,1.9299,1.83,1.875,1173870,47.25,48.2475,45.75,46.875,46954.8,0.0,1.0
2022-03-28,1.76,1.8977,1.73,1.88,2164237,44.0,47.4425,43.25,47.0,86569.48,0.0,1.0
2022-03-29,1.79,1.83,1.72,1.77,1087845,44.75,45.75,43.0,44.25,43513.8,0.0,1.0
2022-03-30,1.75,1.82,1.75,1.78,879741,43.75,45.5,43.75,44.5,35189.64,0.0,1.0
2022-03-31,1.79,1.82,1.75,1.78,758636,44.75,45.5,43.75,44.5,30345.44,0.0,1.0
2022-04-01,1.81,1.83,1.7637,1.81,664096,45.25,45.75,44.0925,45.25,26563.84,0.0,1.0
2022-04-04,1.87,1.88,1.795,1.8,1063910,46.75,47.0,44.875,45.0,42556.4,0.0,1.0
2022-04-05,1.84,1.87,1.82,1.87,732432,46.0,46.75,45.5,46.75,29297.28,0.0,1.0
2022-04-06,1.71,2.01,1.67,2.0,13560070,42.75,50.25,41.75,50.0,542402.8,0.0,1.0
2022-04-07,1.57,1.715,1.55,1.68,3377525,39.25,42.875,38.75,42.0,135101,0.0,1.0
2022-04-08,1.53,1.61,1.51,1.6,1810461,38.25,40.25,37.75,40.0,72418.44,0.0,1.0
2022-04-11,1.55,1.56,1.51,1.51,1058191,38.75,39.0,37.75,37.75,42327.64,0.0,1.0
2022-04-12,1.52,1.6,1.48,1.56,1672757,38.0,40.0,37.0,39.0,66910.28,0.0,1.0
2022-04-13,1.56,1.58,1.5,1.5,1022696,39.0,39.5,37.5,37.5,40907.84,0.0,1.0
2022-04-14,1.55,1.5991,1.52,1.56,1071624,38.75,39.9775,38.0,39.0,42864.96,0.0,1.0
2022-04-18,1.47,1.56,1.47,1.53,1640008,36.75,39.0,36.75,38.25,65600.32,0.0,1.0
2022-04-19,1.305,1.49,1.3,1.49,5409001,32.625,37.25,32.5,37.25,216360.04,0.0,1.0
2022-04-20,1.36,1.37,1.32,1.37,1667438,34.0,34.25,33.0,34.25,66697.52,0.0,1.0
2022-04-21,1.21,1.375,1.19,1.37,4241782,30.25,34.375,29.75,34.25,169671.28,0.0,1.0
2022-04-22,1.2,1.25,1.19,1.24,1136208,30.0,31.25,29.75,31.0,45448.32,0.0,1.0
2022-04-25,1.11,1.18,1.08,1.18,2499992,27.75,29.5,27.0,29.5,99999.68,0.0,1.0
2022-04-26,1.09,1.14,1.08,1.1,1207989,27.25,28.5,27.0,27.5,48319.56,0.0,1.0
2022-04-27,0.9101,1.0899,0.91,1.08,5571330,22.7525,27.2475,22.75,27.0,222853.2,0.0,1.0
2022-04-28,1.03,1.05,0.9396,0.96,2775360,25.75,26.25,23.49,24.0,111014.4,0.0,1.0
2022-04-29,1.01,1.098,1.0,1.05,1577349,25.25,27.45,25.0,26.25,63093.96,0.0,1.0
2022-05-02,0.964,1.02,0.901,1.0,2547866,24.1,25.5,22.525,25.0,101914.64,0.0,1.0
2022-05-03,1.025,1.05,0.9701,0.9793,1179336,25.625,26.25,24.2525,24.4825,47173.44,0.0,1.0
2022-05-04,1.03,1.06,0.9621,1.03,1362307,25.75,26.5,24.0525,25.75,54492.28,0.0,1.0
2022-05-05,0.9732,1.06,0.97,1.06,2393021,24.33,26.5,24.25,26.5,95720.84,0.0,1.0
2022-05-06,1.04,1.145,0.98,1.01,5090502,26.0,28.625,24.5,25.25,203620.08,0.0,1.0
2022-05-09,0.9417,1.04,0.93,1.04,2944214,23.5425,26.0,23.25,26.0,117768.56,0.0,1.0
2022-05-10,1.02,1.02,0.95,0.97,1645460,25.5,25.5,23.75,24.25,65818.4,0.0,1.0
2022-05-11,0.8825,1.02,0.88,1.02,2838144,22.0625,25.5,22.0,25.5,113525.76,0.0,1.0
2022-05-12,0.8976,0.95,0.88,0.89,2424812,22.44,23.75,22.0,22.25,96992.48,0.0,1.0
2022-05-13,0.8952,0.94,0.86,0.92,1517741,22.38,23.5,21.5,23.0,60709.64,0.0,1.0
2022-05-16,0.8901,0.93,0.89,0.9288,950613,22.2525,23.25,22.25,23.22,38024.52,0.0,1.0
2022-05-17,0.949,0.96,0.9002,0.9044,1119324,23.725,24.0,22.505,22.61,44772.96,0.0,1.0
2022-05-18,0.9016,0.9478,0.89,0.94,790013,22.54,23.695,22.25,23.5,31600.52,0.0,1.0
2022-05-19,0.8924,0.9128,0.87,0.9,883554,22.31,22.82,21.75,22.5,35342.16,0.0,1.0
2022-05-20,0.9149,0.9575,0.882,0.8976,1160411,22.8725,23.9375,22.05,22.44,46416.44,0.0,1.0
2022-05-23,0.9011,0.9291,0.89,0.914,958023,22.5275,23.2275,22.25,22.85,38320.92,0.0,1.0
2022-05-24,0.9671,1.01,0.911,0.9489,3249092,24.1775,25.25,22.775,23.7225,129963.68,0.0,1.0
2022-05-25,0.9204,1.03,0.87,1.0,3400028,23.01,25.75,21.75,25.0,136001.12,0.0,1.0
2022-05-26,0.9054,0.9312,0.8971,0.9164,1136135,22.635,23.28,22.4275,22.91,45445.4,0.0,1.0
2022-05-27,0.925,0.9266,0.89,0.906,915373,23.125,23.165,22.25,22.65,36614.92,0.0,1.0
2022-05-31,0.9397,0.9745,0.9,0.9254,836794,23.4925,24.3625,22.5,23.135,33471.76,0.0,1.0
2022-06-01,0.9002,0.96,0.885,0.93,980804,22.505,24.0,22.125,23.25,39232.16,0.0,1.0
2022-06-02,0.9357,0.94,0.8874,0.9,993242,23.3925,23.5,22.185,22.5,39729.68,0.0,1.0
2022-06-03,0.972,0.99,0.91,0.91,1064146,24.3,24.75,22.75,22.75,42565.84,0.0,1.0
2022-06-06,0.938,0.965,0.9202,0.93,1041025,23.45,24.125,23.005,23.25,41641,0.0,1.0
2022-06-07,1.03,1.06,0.9072,0.9072,1543656,25.75,26.5,22.68,22.68,61746.24,0.0,1.0
2022-06-08,1.01,1.04,0.99,1.01,1106152,25.25,26.0,24.75,25.25,44246.08,0.0,1.0
2022-06-09,1.06,1.095,0.99,1.01,1157079,26.5,27.375,24.75,25.25,46283.16,0.0,1.0
2022-06-10,0.9873,1.04,0.945,1.01,1274128,24.6825,26.0,23.625,25.25,50965.12,0.0,1.0
2022-06-13,0.9549,0.98,0.93,0.9301,946037,23.8725,24.5,23.25,23.2525,37841.48,0.0,1.0
2022-06-14,0.9202,0.95,0.91,0.92,1043606,23.005,23.75,22.75,23.0,41744.24,0.0,1.0
2022-06-15,0.9544,0.9775,0.92,0.92,827931,23.86,24.4375,23.0,23.0,33117.24,0.0,1.0
2022-06-16,0.9035,0.94,0.8989,0.92,1048916,22.5875,23.5,22.4725,23.0,41956.64,0.0,1.0
2022-06-17,0.8811,0.9399,0.8769,0.9312,1559176,22.0275,23.4975,21.9225,23.28,62367.04,0.0,1.0
2022-06-21,0.8884,0.91,0.8306,0.91,1870931,22.21,22.75,20.765,22.75,74837.24,0.0,1.0
2022-06-22,0.93,0.94,0.85,0.8526,989179,23.25,23.5,21.25,21.315,39567.16,0.0,1.0
2022-06-23,0.955,0.95975,0.911,0.92,811835,23.875,23.99375,22.775,23.0,32473.4,0.0,1.0
2022-06-24,0.9768,1.02,0.9301,0.9344,14055063,24.42,25.5,23.2525,23.36,562202.52,0.0,1.0
2022-06-27,0.9601,0.99,0.92,0.9697,569739,24.0025,24.75,23.0,24.2425,22789.56,0.0,1.0
2022-06-28,0.9818,1.0099,0.9195,0.96,934528,24.545,25.2475,22.9875,24.0,37381.12,0.0,1.0
2022-06-29,0.9456,0.9765,0.9211,0.9763,448020,23.64,24.4125,23.0275,24.4075,17920.8,0.0,1.0
2022-06-30,0.92,0.9487,0.911,0.948,439878,23.0,23.7175,22.775,23.7,17595.12,0.0,1.0
2022-07-01,0.8941,0.939,0.8906,0.9181,694529,22.3525,23.475,22.265,22.9525,27781.16,0.0,1.0
2022-07-05,0.8936,0.92,0.8801,0.92,851037,22.34,23.0,22.0025,23.0,34041.48,0.0,1.0
2022-07-06,0.8896,0.9056,0.881,0.89,433245,22.24,22.64,22.025,22.25,17329.8,0.0,1.0
2022-07-07,0.9218,0.938,0.8826,0.89,587575,23.045,23.45,22.065,22.25,23503,0.0,1.0
2022-07-08,0.9373,0.96,0.901101,0.9016,413559,23.4325,24.0,22.527525,22.54,16542.36,0.0,1.0
2022-07-11,0.9036,0.92,0.895,0.9111,405731,22.59,23.0,22.375,22.7775,16229.24,0.0,1.0
2022-07-12,0.9019,0.928,0.89,0.928,356218,22.5475,23.2,22.25,23.2,14248.72,0.0,1.0
2022-07-13,0.9044,0.93,0.8875,0.8875,280530,22.61,23.25,22.1875,22.1875,11221.2,0.0,1.0
2022-07-14,0.8949,0.92,0.89,0.8901,294253,22.3725,23.0,22.25,22.2525,11770.12,0.0,1.0
2022-07-15,0.9127,0.918,0.88,0.91,315748,22.8175,22.95,22.0,22.75,12629.92,0.0,1.0
2022-07-18,0.8898,0.94,0.885,0.9,528605,22.245,23.5,22.125,22.5,21144.2,0.0,1.0
2022-07-19,0.8901,0.911299,0.89,0.8912,510323,22.2525,22.782475,22.25,22.28,20412.92,0.0,1.0
2022-07-20,0.895,0.91,0.89,0.89,391844,22.375,22.75,22.25,22.25,15673.76,0.0,1.0
2022-07-21,0.8762,0.905,0.87,0.9,666462,21.905,22.625,21.75,22.5,26658.48,0.0,1.0
2022-07-22,0.9831,1.015,0.8601,0.8789,2345657,24.5775,25.375,21.5025,21.9725,93826.28,0.0,1.0
2022-07-25,0.8979,0.953699,0.87,0.9424,1015442,22.4475,23.842475,21.75,23.56,40617.68,0.0,1.0
2022-07-26,0.9069,0.9097,0.8773,0.8847,633742,22.6725,22.7425,21.9325,22.1175,25349.68,0.0,1.0
2022-07-27,0.896,0.9059,0.8825,0.9,355354,22.4,22.6475,22.0625,22.5,14214.16,0.0,1.0
2022-07-28,0.899,0.9128,0.875,0.88,336663,22.475,22.82,21.875,22.0,13466.52,0.0,1.0
2022-07-29,0.893,0.918,0.892,0.9,461239,22.325,22.95,22.3,22.5,18449.56,0.0,1.0
2022-08-01,0.9036,0.916,0.89,0.89,346073,22.59,22.9,22.25,22.25,13842.92,0.0,1.0
2022-08-02,0.94,0.9484,0.905,0.928,489234,23.5,23.71,22.625,23.2,19569.36,0.0,1.0
2022-08-03,0.9593,0.9738,0.922,0.93,467307,23.9825,24.345,23.05,23.25,18692.28,0.0,1.0
2022-08-04,1.01,1.01,0.95,0.967,953635,25.25,25.25,23.75,24.175,38145.4,0.0,1.0
2022-08-05,1.0,1.01,0.99,0.9953,426617,25.0,25.25,24.75,24.8825,17064.68,0.0,1.0
2022-08-08,1.03,1.05,0.9826,0.9826,698028,25.75,26.25,24.565,24.565,27921.12,0.0,1.0
2022-08-09,0.95,1.03,0.933,1.01,876046,23.75,25.75,23.325,25.25,35041.84,0.0,1.0
2022-08-10,1.05,1.1,0.97,0.985,1306793,26.25,27.5,24.25,24.625,52271.72,0.0,1.0
2022-08-11,1.19,1.2,1.035,1.09,1978684,29.75,30.0,25.875,27.25,79147.36,0.0,1.0
2022-08-12,1.17,1.22,1.08,1.13,1102740,29.25,30.5,27.0,28.25,44109.6,0.0,1.0
2022-08-15,1.27,1.3,1.16,1.18,919860,31.75,32.5,29.0,29.5,36794.4,0.0,1.0
2022-08-16,1.27,1.31,1.2101,1.27,944952,31.75,32.75,30.2525,31.75,37798.08,0.0,1.0
2022-08-17,1.2,1.27,1.195,1.24,717958,30.0,31.75,29.875,31.0,28718.32,0.0,1.0
2022-08-18,1.18,1.21,1.15,1.2,370023,29.5,30.25,28.75,30.0,14800.92,0.0,1.0
2022-08-19,1.18,1.19,1.1304,1.15,675189,29.5,29.75,28.26,28.75,27007.56,0.0,1.0
2022-08-22,1.22,1.235,1.14,1.16,533143,30.5,30.875,28.5,29.0,21325.72,0.0,1.0
2022-08-23,1.22,1.26,1.18,1.25,472198,30.5,31.5,29.5,31.25,18887.92,0.0,1.0
2022-08-24,1.29,1.29,1.21,1.21,407539,32.25,32.25,30.25,30.25,16301.56,0.0,1.0
2022-08-25,1.28,1.33,1.27,1.28,328434,32.0,33.25,31.75,32.0,13137.36,0.0,1.0
2022-08-26,1.22,1.3,1.22,1.26,337030,30.5,32.5,30.5,31.5,13481.2,0.0,1.0
2022-08-29,1.25,1.28,1.16,1.18,484281,31.25,32.0,29.0,29.5,19371.24,0.0,1.0
2022-08-30,1.2,1.27,1.18,1.25,460595,30.0,31.75,29.5,31.25,18423.8,0.0,1.0
2022-08-31,1.23,1.25,1.18,1.18,275632,30.75,31.25,29.5,29.5,11025.28,0.0,1.0
2022-09-01,1.26,1.26,1.2,1.22,259342,31.5,31.5,30.0,30.5,10373.68,0.0,1.0
2022-09-02,1.3,1.31,1.21,1.26,619025,32.5,32.75,30.25,31.5,24761,0.0,1.0
2022-09-06,1.22,1.3,1.22,1.29,421564,30.5,32.5,30.5,32.25,16862.56,0.0,1.0
2022-09-07,1.25,1.27,1.22,1.22,231610,31.25,31.75,30.5,30.5,9264.4,0.0,1.0
2022-09-08,1.33,1.33,1.23,1.25,665427,33.25,33.25,30.75,31.25,26617.08,0.0,1.0
2022-09-09,1.32,1.38,1.3,1.34,938072,33.0,34.5,32.5,33.5,37522.88,0.0,1.0
2022-09-12,1.32,1.33,1.29,1.32,417149,33.0,33.25,32.25,33.0,16685.96,0.0,1.0
2022-09-13,1.28,1.34,1.27,1.3,406745,32.0,33.5,31.75,32.5,16269.8,0.0,1.0
2022-09-14,1.23,1.29,1.21,1.28,935669,30.75,32.25,30.25,32.0,37426.76,0.0,1.0
2022-09-15,1.23,1.275,1.22,1.23,314488,30.75,31.875,30.5,30.75,12579.52,0.0,1.0
2022-09-16,1.25,1.25,1.17,1.2,537356,31.25,31.25,29.25,30.0,21494.24,0.0,1.0
2022-09-19,1.23,1.3,1.19,1.25,550335,30.75,32.5,29.75,31.25,22013.4,0.0,1.0
2022-09-20,1.26,1.27,1.22,1.24,601760,31.5,31.75,30.5,31.0,24070.4,0.0,1.0
2022-09-21,1.22,1.26,1.21,1.26,298652,30.5,31.5,30.25,31.5,11946.08,0.0,1.0
2022-09-22,1.17,1.2262,1.17,1.22,300155,29.25,30.655,29.25,30.5,12006.2,0.0,1.0
2022-09-23,1.18,1.25,1.12,1.25,1208275,29.5,31.25,28.0,31.25,48331,0.0,1.0
2022-09-26,1.15,1.21,1.15,1.16,457569,28.75,30.25,28.75,29.0,18302.76,0.0,1.0
2022-09-27,1.18,1.23,1.15,1.15,649080,29.5,30.75,28.75,28.75,25963.2,0.0,1.0
2022-09-28,1.21,1.27,1.185,1.2,1967050,30.25,31.75,29.625,30.0,78682,0.0,1.0
2022-09-29,1.26,1.27,1.19,1.22,798277,31.5,31.75,29.75,30.5,31931.08,0.0,1.0
2022-09-30,1.21,1.27,1.21,1.24,638643,30.25,31.75,30.25,31.0,25545.72,0.0,1.0
2022-10-03,1.28,1.28,1.21,1.24,435825,32.0,32.0,30.25,31.0,17433,0.0,1.0
2022-10-04,1.25,1.28,1.215,1.26,534102,31.25,32.0,30.375,31.5,21364.08,0.0,1.0
2022-10-05,1.26,1.27,1.24,1.25,343792,31.5,31.75,31.0,31.25,13751.68,0.0,1.0
2022-10-06,1.2,1.27,1.2,1.25,277054,30.0,31.75,30.0,31.25,11082.16,0.0,1.0
2022-10-07,1.15,1.2199,1.15,1.2,734523,28.75,30.4975,28.75,30.0,29380.92,0.0,1.0
2022-10-10,1.14,1.16,1.12,1.15,426339,28.5,29.0,28.0,28.75,17053.56,0.0,1.0
2022-10-11,1.13,1.17,1.12,1.15,345303,28.25,29.25,28.0,28.75,13812.12,0.0,1.0
2022-10-12,1.09,1.13,1.06,1.12,561638,27.25,28.25,26.5,28.0,22465.52,0.0,1.0
2022-10-13,1.12,1.15,1.05,1.07,402733,28.0,28.75,26.25,26.75,16109.32,0.0,1.0
2022-10-14,1.08,1.15,1.08,1.12,458923,27.0,28.75,27.0,28.0,18356.92,0.0,1.0
2022-10-17,1.13,1.14,1.08,1.09,186931,28.25,28.5,27.0,27.25,7477.24,0.0,1.0
2022-10-18,1.14,1.164,1.12,1.16,212124,28.5,29.1,28.0,29.0,8484.96,0.0,1.0
2022-10-19,1.1,1.14,1.1,1.12,145898,27.5,28.5,27.5,28.0,5835.92,0.0,1.0
2022-10-20,1.06,1.1001,1.03,1.1,419725,26.5,27.5025,25.75,27.5,16789,0.0,1.0
2022-10-21,1.05,1.1,1.04,1.08,253701,26.25,27.5,26.0,27.0,10148.04,0.0,1.0
2022-10-24,1.05,1.08,1.01,1.02,393916,26.25,27.0,25.25,25.5,15756.64,0.0,1.0
2022-10-25,1.07,1.1,1.032,1.04,263530,26.75,27.5,25.8,26.0,10541.2,0.0,1.0
2022-10-26,1.05,1.09,1.04,1.06,304984,26.25,27.25,26.0,26.5,12199.36,0.0,1.0
2022-10-27,1.06,1.07,1.02,1.04,335642,26.5,26.75,25.5,26.0,13425.68,0.0,1.0
2022-10-28,1.12,1.16,1.06,1.06,1889047,28.0,29.0,26.5,26.5,75561.88,0.0,1.0
2022-10-31,1.08,1.115,1.07,1.11,278362,27.0,27.875,26.75,27.75,11134.48,0.0,1.0
2022-11-01,1.07,1.09,1.05,1.08,287701,26.75,27.25,26.25,27.0,11508.04,0.0,1.0
2022-11-02,1.06,1.09,1.02,1.06,279893,26.5,27.25,25.5,26.5,11195.72,0.0,1.0
2022-11-03,1.04,1.06,1.03,1.04,226494,26.0,26.5,25.75,26.0,9059.76,0.0,1.0
2022-11-04,1.02,1.06,1.01,1.04,456703,25.5,26.5,25.25,26.0,18268.12,0.0,1.0
2022-11-07,1.03,1.06,1.02,1.02,227361,25.75,26.5,25.5,25.5,9094.44,0.0,1.0
2022-11-08,1.04,1.065,1.0325,1.05,271274,26.0,26.625,25.8125,26.25,10850.96,0.0,1.0
2022-11-09,1.05,1.05,1.02,1.03,435828,26.25,26.25,25.5,25.75,17433.12,0.0,1.0
2022-11-10,1.07,1.09,1.04,1.06,443872,26.75,27.25,26.0,26.5,17754.88,0.0,1.0
2022-11-11,1.09,1.09,1.06,1.06,324217,27.25,27.25,26.5,26.5,12968.68,0.0,1.0
2022-11-14,1.12,1.12,1.07,1.09,428017,28.0,28.0,26.75,27.25,17120.68,0.0,1.0
2022-11-15,1.07,1.12,1.06,1.1,468393,26.75,28.0,26.5,27.5,18735.72,0.0,1.0
2022-11-16,1.1,1.11,1.05,1.07,424903,27.5,27.75,26.25,26.75,16996.12,0.0,1.0
2022-11-17,1.09,1.15,1.06,1.08,487770,27.25,28.75,26.5,27.0,19510.8,0.0,1.0
2022-11-18,1.11,1.11,1.06,1.07,367707,27.75,27.75,26.5,26.75,14708.28,0.0,1.0
2022-11-21,1.16,1.16,1.1,1.15,547478,29.0,29.0,27.5,28.75,21899.12,0.0,1.0
2022-11-22,1.14,1.22,1.12,1.14,1142094,28.5,30.5,28.0,28.5,45683.76,0.0,1.0
2022-11-23,1.16,1.16,1.11,1.14,331597,29.0,29.0,27.75,28.5,13263.88,0.0,1.0
2022-11-25,1.19,1.19,1.13,1.19,155342,29.75,29.75,28.25,29.75,6213.68,0.0,1.0
2022-11-28,1.16,1.22,1.16,1.18,375940,29.0,30.5,29.0,29.5,15037.6,0.0,1.0
2022-11-29,1.16,1.1999,1.16,1.16,273324,29.0,29.9975,29.0,29.0,10932.96,0.0,1.0
2022-11-30,1.17,1.18,1.14,1.16,227624,29.25,29.5,28.5,29.0,9104.96,0.0,1.0
2022-12-01,1.23,1.28,1.17,1.18,938242,30.75,32.0,29.25,29.5,37529.68,0.0,1.0
2022-12-02,1.23,1.24,1.19,1.22,226106,30.75,31.0,29.75,30.5,9044.24,0.0,1.0
2022-12-05,1.18,1.2291,1.17,1.22,366191,29.5,30.7275,29.25,30.5,14647.64,0.0,1.0
2022-12-06,1.18,1.21,1.16,1.18,360455,29.5,30.25,29.0,29.5,14418.2,0.0,1.0
2022-12-07,1.11,1.19,1.11,1.14,570771,27.75,29.75,27.75,28.5,22830.84,0.0,1.0
2022-12-08,1.13,1.15,1.1021,1.12,288785,28.25,28.75,27.5525,28.0,11551.4,0.0,1.0
2022-12-09,1.13,1.18,1.12,1.16,252257,28.25,29.5,28.0,29.0,10090.28,0.0,1.0
2022-12-12,1.13,1.17,1.12,1.12,368876,28.25,29.25,28.0,28.0,14755.04,0.0,1.0
2022-12-13,1.13,1.18,1.13,1.14,265811,28.25,29.5,28.25,28.5,10632.44,0.0,1.0
2022-12-14,1.12,1.16,1.101,1.14,330326,28.0,29.0,27.525,28.5,13213.04,0.0,1.0
2022-12-15,1.13,1.16,1.1,1.1,408795,28.25,29.0,27.5,27.5,16351.8,0.0,1.0
2022-12-16,1.12,1.15,1.09,1.13,390340,28.0,28.75,27.25,28.25,15613.6,0.0,1.0
2022-12-19,1.07,1.13,1.07,1.09,413646,26.75,28.25,26.75,27.25,16545.84,0.0,1.0
2022-12-20,1.04,1.09,1.04,1.05,449343,26.0,27.25,26.0,26.25,17973.72,0.0,1.0
2022-12-21,1.03,1.05,1.02,1.05,473074,25.75,26.25,25.5,26.25,18922.96,0.0,1.0
2022-12-22,1.02,1.05,1.01,1.05,554935,25.5,26.25,25.25,26.25,22197.4,0.0,1.0
2022-12-23,0.8362,0.985,0.81,0.9545,2095159,20.905,24.625,20.25,23.8625,83806.36,0.0,1.0
2022-12-27,0.805,0.87,0.799,0.8502,1005212,20.125,21.75,19.975,21.255,40208.48,0.0,1.0
2022-12-28,0.7853,0.8747,0.78,0.83,1067600,19.6325,21.8675,19.5,20.75,42704,0.0,1.0
2022-12-29,0.8521,0.875,0.7853,0.7853,672534,21.3025,21.875,19.6325,19.6325,26901.36,0.0,1.0
2022-12-30,0.79,0.86,0.77,0.83,2143928,19.75,21.5,19.25,20.75,85757.12,0.0,1.0
2023-01-03,0.78,0.84,0.78,0.81,529509,19.5,21.0,19.5,20.25,21180.36,0.0,1.0
2023-01-04,0.8397,0.84,0.79,0.79,546077,20.9925,21.0,19.75,19.75,21843.08,0.0,1.0
2023-01-05,0.8512,0.9097,0.83,0.83,755799,21.28,22.7425,20.75,20.75,30231.96,0.0,1.0
2023-01-06,0.8777,0.8879,0.83,0.8395,344091,21.9425,22.1975,20.75,20.9875,13763.64,0.0,1.0
2023-01-09,0.9078,0.95,0.8794,0.8794,511529,22.695,23.75,21.985,21.985,20461.16,0.0,1.0
2023-01-10,0.9244,0.94,0.8903,0.9006,247886,23.11,23.5,22.2575,22.515,9915.44,0.0,1.0
2023-01-11,0.99,0.9984,0.91,0.9244,442773,24.75,24.96,22.75,23.11,17710.92,0.0,1.0
2023-01-12,1.01,1.01,0.96,0.9808,406835,25.25,25.25,24.0,24.52,16273.4,0.0,1.0
2023-01-13,1.12,1.13,0.99,1.0,639468,28.0,28.25,24.75,25.0,25578.72,0.0,1.0
2023-01-17,1.13,1.13,1.065,1.12,742589,28.25,28.25,26.625,28.0,29703.56,0.0,1.0
2023-01-18,1.3,1.35,1.18,1.24,4922320,32.5,33.75,29.5,31.0,196892.8,0.0,1.0
2023-01-19,1.4,1.42,1.2,1.29,3554577,35.0,35.5,30.0,32.25,142183.08,0.0,1.0
2023-01-20,1.38,1.48,1.25,1.44,2704602,34.5,37.0,31.25,36.0,108184.08,0.0,1.0
2023-01-23,1.4,1.4,1.3,1.39,1941357,35.0,35.0,32.5,34.75,77654.28,0.0,1.0
2023-01-24,1.19,1.39,1.19,1.39,2066647,29.75,34.75,29.75,34.75,82665.88,0.0,1.0
2023-01-25,1.23,1.25,1.14,1.18,856323,30.75,31.25,28.5,29.5,34252.92,0.0,1.0
2023-01-26,1.31,1.32,1.2,1.25,1173170,32.75,33.0,30.0,31.25,46926.8,0.0,1.0
2023-01-27,1.32,1.345,1.27,1.28,770397,33.0,33.625,31.75,32.0,30815.88,0.0,1.0
2023-01-30,1.37,1.38,1.26,1.29,879205,34.25,34.5,31.5,32.25,35168.2,0.0,1.0
2023-01-31,1.39,1.4,1.3014,1.35,743066,34.75,35.0,32.535,33.75,29722.64,0.0,1.0
2023-02-01,1.41,1.45,1.35,1.4,1022054,35.25,36.25,33.75,35.0,40882.16,0.0,1.0
2023-02-02,1.36,1.44,1.345,1.41,947349,34.0,36.0,33.625,35.25,37893.96,0.0,1.0
2023-02-03,1.36,1.42,1.34,1.362,679668,34.0,35.5,33.5,34.05,27186.72,0.0,1.0
2023-02-06,1.33,1.39,1.32,1.35,406216,33.25,34.75,33.0,33.75,16248.64,0.0,1.0
2023-02-07,1.42,1.42,1.29,1.32,678768,35.5,35.5,32.25,33.0,27150.72,0.0,1.0
2023-02-08,1.4,1.42,1.35,1.39,425685,35.0,35.5,33.75,34.75,17027.4,0.0,1.0
2023-02-09,1.42,1.49,1.4,1.42,985239,35.5,37.25,35.0,35.5,39409.56,0.0,1.0
2023-02-10,1.4,1.4296,1.34,1.42,737087,35.0,35.74,33.5,35.5,29483.48,0.0,1.0
2023-02-13,1.27,1.28,1.21,1.25,1456160,31.75,32.0,30.25,31.25,58246.4,0.0,1.0
2023-02-14,1.26,1.2792,1.23,1.23,317839,31.5,31.98,30.75,30.75,12713.56,0.0,1.0
2023-02-15,1.23,1.26,1.2,1.25,692198,30.75,31.5,30.0,31.25,27687.92,0.0,1.0
2023-02-16,1.22,1.25,1.2,1.22,590696,30.5,31.25,30.0,30.5,23627.84,0.0,1.0
2023-02-17,1.22,1.28,1.2,1.21,787749,30.5,32.0,30.0,30.25,31509.96,0.0,1.0
2023-02-21,1.17,1.23,1.16,1.2,453217,29.25,30.75,29.0,30.0,18128.68,0.0,1.0
2023-02-22,1.2,1.22,1.16,1.16,394210,30.0,30.5,29.0,29.0,15768.4,0.0,1.0
2023-02-23,1.18,1.23,1.17,1.21,364350,29.5,30.75,29.25,30.25,14574,0.0,1.0
2023-02-24,1.14,1.185,1.11,1.18,591353,28.5,29.625,27.75,29.5,23654.12,0.0,1.0
2023-02-27,1.16,1.18,1.1234,1.13,564834,29.0,29.5,28.085,28.25,22593.36,0.0,1.0
2023-02-28,1.15,1.18,1.12,1.14,536638,28.75,29.5,28.0,28.5,21465.52,0.0,1.0
2023-03-01,1.16,1.19,1.15,1.15,247415,29.0,29.75,28.75,28.75,9896.6,0.0,1.0
2023-03-02,1.1,1.1759,1.1,1.14,445735,27.5,29.3975,27.5,28.5,17829.4,0.0,1.0
2023-03-03,1.07,1.12,1.05,1.11,768777,26.75,28.0,26.25,27.75,30751.08,0.0,1.0
2023-03-06,1.03,1.0711,1.02,1.07,689335,25.75,26.7775,25.5,26.75,27573.4,0.0,1.0
2023-03-07,1.13,1.14,1.04,1.05,861151,28.25,28.5,26.0,26.25,34446.04,0.0,1.0
2023-03-08,1.12,1.22,1.11,1.18,898308,28.0,30.5,27.75,29.5,35932.32,0.0,1.0
2023-03-09,1.14,1.195,1.12,1.13,761816,28.5,29.875,28.0,28.25,30472.64,0.0,1.0
2023-03-10,1.07,1.15,1.06,1.13,747424,26.75,28.75,26.5,28.25,29896.96,0.0,1.0
2023-03-13,1.01,1.07,1.01,1.04,681143,25.25,26.75,25.25,26.0,27245.72,0.0,1.0
2023-03-14,1.06,1.09,1.03,1.03,535137,26.5,27.25,25.75,25.75,21405.48,0.0,1.0
2023-03-15,1.03,1.055,0.9999,1.02,815424,25.75,26.375,24.9975,25.5,32616.96,0.0,1.0
2023-03-16,1.05,1.05,0.9824,1.01,761944,26.25,26.25,24.56,25.25,30477.76,0.0,1.0
2023-03-17,1.02,1.0599,1.01,1.04,450061,25.5,26.4975,25.25,26.0,18002.44,0.0,1.0
2023-03-20,0.9758,1.03,0.96,1.01,679103,24.395,25.75,24.0,25.25,27164.12,0.0,1.0
2023-03-21,1.0,1.05,0.9901,0.9931,403355,25.0,26.25,24.7525,24.8275,16134.2,0.0,1.0
2023-03-22,0.9901,1.0399,0.99,1.0,531493,24.7525,25.9975,24.75,25.0,21259.72,0.0,1.0
2023-03-23,0.9962,1.04,0.99,1.0,421426,24.905,26.0,24.75,25.0,16857.04,0.0,1.0
2023-03-24,1.03,1.03,0.97,1.0,333324,25.75,25.75,24.25,25.0,13332.96,0.0,1.0
2023-03-27,1.02,1.03,1.01,1.03,248843,25.5,25.75,25.25,25.75,9953.72,0.0,1.0
2023-03-28,1.03,1.07,1.0,1.0,473674,25.75,26.75,25.0,25.0,18946.96,0.0,1.0
2023-03-29,1.1,1.11,1.03,1.04,692749,27.5,27.75,25.75,26.0,27709.96,0.0,1.0
2023-03-30,1.17,1.18,1.09,1.1,934391,29.25,29.5,27.25,27.5,37375.64,0.0,1.0
2023-03-31,1.17,1.19,1.13,1.18,543542,29.25,29.75,28.25,29.5,21741.68,0.0,1.0
2023-04-03,1.34,1.375,1.17,1.17,1827808,33.5,34.375,29.25,29.25,73112.32,0.0,1.0
2023-04-04,1.32,1.35,1.2292,1.34,994272,33.0,33.75,30.73,33.5,39770.88,0.0,1.0
2023-04-05,1.31,1.33,1.2501,1.3,627466,32.75,33.25,31.2525,32.5,25098.64,0.0,1.0
2023-04-06,1.37,1.4,1.2809,1.3,1077347,34.25,35.0,32.0225,32.5,43093.88,0.0,1.0
2023-04-10,1.46,1.46,1.35,1.37,1362989,36.5,36.5,33.75,34.25,54519.56,0.0,1.0
2023-04-11,1.53,1.55,1.4,1.44,1400772,38.25,38.75,35.0,36.0,56030.88,0.0,1.0
2023-04-12,1.57,1.59,1.48,1.54,1299007,39.25,39.75,37.0,38.5,51960.28,0.0,1.0
2023-04-13,1.54,1.59,1.49,1.55,1092833,38.5,39.75,37.25,38.75,43713.32,0.0,1.0
2023-04-14,1.64,1.665,1.5094,1.52,1271415,41.0,41.625,37.735,38.0,50856.6,0.0,1.0
2023-04-17,1.65,1.71,1.59,1.64,1329234,41.25,42.75,39.75,41.0,53169.36,0.0,1.0
2023-04-18,1.65,1.7,1.61,1.66,707972,41.25,42.5,40.25,41.5,28318.88,0.0,1.0
2023-04-19,1.42,1.65,1.33,1.65,3851948,35.5,41.25,33.25,41.25,154077.92,0.0,1.0
2023-04-20,1.38,1.385,1.33,1.38,655118,34.5,34.625,33.25,34.5,26204.72,0.0,1.0
2023-04-21,1.53,1.55,1.37,1.38,1260657,38.25,38.75,34.25,34.5,50426.28,0.0,1.0
2023-04-24,1.46,1.6189,1.34,1.58,2569304,36.5,40.4725,33.5,39.5,102772.16,0.0,1.0
2023-04-25,1.43,1.58,1.39,1.56,2042458,35.75,39.5,34.75,39.0,81698.32,0.0,1.0
2023-04-26,1.39,1.46,1.39,1.41,879586,34.75,36.5,34.75,35.25,35183.44,0.0,1.0
2023-04-27,1.51,1.53,1.37,1.4,1353635,37.75,38.25,34.25,35.0,54145.4,0.0,1.0
2023-04-28,1.45,1.52,1.42,1.51,1110171,36.25,38.0,35.5,37.75,44406.84,0.0,1.0
2023-05-01,1.5,1.52,1.41,1.41,1034348,37.5,38.0,35.25,35.25,41373.92,0.0,1.0
2023-05-02,1.5,1.56,1.48,1.49,880728,37.5,39.0,37.0,37.25,35229.12,0.0,1.0
2023-05-03,1.49,1.52,1.47,1.51,487873,37.25,38.0,36.75,37.75,19514.92,0.0,1.0
2023-05-04,1.25,1.4,1.15,1.16,4313547,31.25,35.0,28.75,29.0,172541.88,0.0,1.0
2023-05-05,1.28,1.31,1.24,1.26,1652663,32.0,32.75,31.0,31.5,66106.52,0.0,1.0
2023-05-08,1.28,1.305,1.25,1.28,1706307,32.0,32.625,31.25,32.0,68252.28,0.0,1.0
2023-05-09,1.23,1.29,1.23,1.28,1253352,30.75,32.25,30.75,32.0,50134.08,0.0,1.0
2023-05-10,1.25,1.3,1.2006,1.24,3784611,31.25,32.5,30.015,31.0,151384.44,0.0,1.0
2023-05-11,1.32,1.45,1.285,1.29,8892237,33.0,36.25,32.125,32.25,355689.48,0.0,1.0
2023-05-12,1.41,1.445,1.295,1.34,3102644,35.25,36.125,32.375,33.5,124105.76,0.0,1.0
2023-05-15,1.28,1.42,1.23,1.42,4950358,32.0,35.5,30.75,35.5,198014.32,0.0,1.0
2023-05-16,1.25,1.28,1.23,1.25,1253147,31.25,32.0,30.75,31.25,50125.88,0.0,1.0
2023-05-17,1.1,1.27,1.05,1.26,5696222,27.5,31.75,26.25,31.5,227848.88,0.0,1.0
2023-05-18,1.13,1.17,1.09,1.12,1276872,28.25,29.25,27.25,28.0,51074.88,0.0,1.0
2023-05-19,1.18,1.19,1.14,1.16,1184869,29.5,29.75,28.5,29.0,47394.76,0.0,1.0
2023-05-22,1.13,1.1883,1.13,1.17,990029,28.25,29.7075,28.25,29.25,39601.16,0.0,1.0
2023-05-23,1.1,1.16,1.07,1.12,1737238,27.5,29.0,26.75,28.0,69489.52,0.0,1.0
2023-05-24,1.11,1.145,1.07,1.1,944314,27.75,28.625,26.75,27.5,37772.56,0.0,1.0
2023-05-25,1.08,1.14,1.07,1.14,1213586,27.0,28.5,26.75,28.5,48543.44,0.0,1.0
2023-05-26,1.11,1.13,1.09,1.09,768649,27.75,28.25,27.25,27.25,30745.96,0.0,1.0
2023-05-30,1.1,1.1499,1.1,1.12,605734,27.5,28.7475,27.5,28.0,24229.36,0.0,1.0
2023-05-31,1.16,1.16,1.1,1.11,734680,29.0,29.0,27.5,27.75,29387.2,0.0,1.0
2023-06-01,1.24,1.31,1.15,1.16,2454609,31.0,32.75,28.75,29.0,98184.36,0.0,1.0
2023-06-02,1.32,1.32,1.22,1.25,1624541,33.0,33.0,30.5,31.25,64981.64,0.0,1.0
2023-06-05,1.29,1.345,1.27,1.3,1669050,32.25,33.625,31.75,32.5,66762,0.0,1.0
2023-06-06,1.28,1.31,1.26,1.29,898138,32.0,32.75,31.5,32.25,35925.52,0.0,1.0
2023-06-07,1.28,1.31,1.27,1.29,631586,32.0,32.75,31.75,32.25,25263.44,0.0,1.0
2023-06-08,1.25,1.29,1.23,1.28,1194689,31.25,32.25,30.75,32.0,47787.56,0.0,1.0
2023-06-09,1.21,1.26,1.19,1.25,736551,30.25,31.5,29.75,31.25,29462.04,0.0,1.0
2023-06-12,1.22,1.26,1.2,1.2,834308,30.5,31.5,30.0,30.0,33372.32,0.0,1.0
2023-06-13,1.26,1.29,1.21,1.21,828795,31.5,32.25,30.25,30.25,33151.8,0.0,1.0
2023-06-14,1.21,1.27,1.21,1.27,1098331,30.25,31.75,30.25,31.75,43933.24,0.0,1.0
2023-06-15,1.26,1.31,1.21,1.21,1034834,31.5,32.75,30.25,30.25,41393.36,0.0,1.0
2023-06-16,1.23,1.3,1.22,1.26,1020145,30.75,32.5,30.5,31.5,40805.8,0.0,1.0
2023-06-20,1.25,1.3,1.24,1.26,1606816,31.25,32.5,31.0,31.5,64272.64,0.0,1.0
2023-06-21,1.28,1.3,1.24,1.26,1280005,32.0,32.5,31.0,31.5,51200.2,0.0,1.0
2023-06-22,1.3,1.32,1.25,1.29,1240709,32.5,33.0,31.25,32.25,49628.36,0.0,1.0
2023-06-23,1.29,1.34,1.26,1.29,15994468,32.25,33.5,31.5,32.25,639778.72,0.0,1.0
2023-06-26,1.36,1.4,1.22,1.31,2685761,34.0,35.0,30.5,32.75,107430.44,0.0,1.0
2023-06-27,1.285,1.37,1.26,1.37,1285888,32.125,34.25,31.5,34.25,51435.52,0.0,1.0
2023-06-28,1.24,1.3,1.24,1.29,1041826,31.0,32.5,31.0,32.25,41673.04,0.0,1.0
2023-06-29,1.18,1.25,1.16,1.24,2136209,29.5,31.25,29.0,31.0,85448.36,0.0,1.0
2023-06-30,1.2,1.26,1.18,1.22,2300345,30.0,31.5,29.5,30.5,92013.8,0.0,1.0
2023-07-03,1.25,1.27,1.18,1.21,1049073,31.25,31.75,29.5,30.25,41962.92,0.0,1.0
2023-07-05,1.23,1.285,1.21,1.25,1517834,30.75,32.125,30.25,31.25,60713.36,0.0,1.0
2023-07-06,1.13,1.25,1.12,1.25,2556707,28.25,31.25,28.0,31.25,102268.28,0.0,1.0
2023-07-07,1.2,1.215,1.15,1.15,979524,30.0,30.375,28.75,28.75,39180.96,0.0,1.0
2023-07-10,1.22,1.25,1.19,1.2,636085,30.5,31.25,29.75,30.0,25443.4,0.0,1.0
2023-07-11,1.18,1.24,1.17,1.2,1675432,29.5,31.0,29.25,30.0,67017.28,0.0,1.0
2023-07-12,1.19,1.24,1.17,1.2,1771846,29.75,31.0,29.25,30.0,70873.84,0.0,1.0
2023-07-13,1.21,1.22,1.19,1.19,592398,30.25,30.5,29.75,29.75,23695.92,0.0,1.0
2023-07-14,1.19,1.24,1.18,1.2,627282,29.75,31.0,29.5,30.0,25091.28,0.0,1.0
2023-07-17,1.24,1.25,1.18,1.18,972466,31.0,31.25,29.5,29.5,38898.64,0.0,1.0
2023-07-18,1.23,1.27,1.205,1.23,1066348,30.75,31.75,30.125,30.75,42653.92,0.0,1.0
2023-07-19,1.2,1.2499,1.19,1.23,1077626,30.0,31.2475,29.75,30.75,43105.04,0.0,1.0
2023-07-20,1.19,1.21,1.17,1.21,895046,29.75,30.25,29.25,30.25,35801.84,0.0,1.0
2023-07-21,1.17,1.2,1.16,1.19,871515,29.25,30.0,29.0,29.75,34860.6,0.0,1.0
2023-07-24,1.16,1.19,1.07,1.19,1896194,29.0,29.75,26.75,29.75,75847.76,0.0,1.0
2023-07-25,1.14,1.17,1.13,1.16,1194619,28.5,29.25,28.25,29.0,47784.76,0.0,1.0
2023-07-26,1.12,1.16,1.105,1.14,1007032,28.0,29.0,27.625,28.5,40281.28,0.0,1.0
2023-07-27,1.09,1.15,1.0,1.15,4027611,27.25,28.75,25.0,28.75,161104.44,0.0,1.0
2023-07-28,1.12,1.16,1.1,1.16,1478618,28.0,29.0,27.5,29.0,59144.72,0.0,1.0
2023-07-31,0.9899,1.05,0.8502,0.9105,7288487,24.7475,26.25,21.255,22.7625,291539.48,0.0,1.0
2023-08-01,0.9548,0.98,0.94,0.9765,1530847,23.87,24.5,23.5,24.4125,61233.88,0.0,1.0
2023-08-02,0.9141,0.9526,0.9099,0.95,1705158,22.8525,23.815,22.7475,23.75,68206.32,0.0,1.0
2023-08-03,0.9778,0.9972,0.91,0.925,1397491,24.445,24.93,22.75,23.125,55899.64,0.0,1.0
2023-08-04,0.921,0.9709,0.8951,0.953,1348463,23.025,24.2725,22.3775,23.825,53938.52,0.0,1.0
2023-08-07,0.93,0.9567,0.89,0.9219,844121,23.25,23.9175,22.25,23.0475,33764.84,0.0,1.0
2023-08-08,0.9444,0.959,0.9101,0.9101,646353,23.61,23.975,22.7525,22.7525,25854.12,0.0,1.0
2023-08-09,0.9209,0.9598,0.9006,0.94,1121739,23.0225,23.995,22.515,23.5,44869.56,0.0,1.0
2023-08-10,0.9964,1.0389,0.94,0.98,2476554,24.91,25.9725,23.5,24.5,99062.16,0.0,1.0
2023-08-11,0.9517,0.9938,0.9384,0.9855,1010947,23.7925,24.845,23.46,24.6375,40437.88,0.0,1.0
2023-08-14,0.9229,0.9699,0.9035,0.96,1260306,23.0725,24.2475,22.5875,24.0,50412.24,0.0,1.0
2023-08-15,0.8614,0.96,0.8613,0.9,1460173,21.535,24.0,21.5325,22.5,58406.92,0.0,1.0
2023-08-16,0.8685,0.9185,0.85,0.85,771244,21.7125,22.9625,21.25,21.25,30849.76,0.0,1.0
2023-08-17,0.8918,0.9054,0.8806,0.8921,574675,22.295,22.635,22.015,22.3025,22987,0.0,1.0
2023-08-18,0.9039,0.92,0.87,0.8808,582812,22.5975,23.0,21.75,22.02,23312.48,0.0,1.0
2023-08-21,0.9066,0.9325,0.8935,0.91,413884,22.665,23.3125,22.3375,22.75,16555.36,0.0,1.0
2023-08-22,0.9098,0.92,0.877,0.8904,366756,22.745,23.0,21.925,22.26,14670.24,0.0,1.0
2023-08-23,0.9048,0.92,0.8825,0.9,241415,22.62,23.0,22.0625,22.5,9656.6,0.0,1.0
2023-08-24,0.8938,0.9296,0.8902,0.8988,349415,22.345,23.24,22.255,22.47,13976.6,0.0,1.0
2023-08-25,0.9678,0.9764,0.9,0.9,684771,24.195,24.41,22.5,22.5,27390.84,0.0,1.0
2023-08-28,0.9338,0.979999,0.9307,0.9775,303526,23.345,24.499975,23.2675,24.4375,12141.04,0.0,1.0
2023-08-29,0.93,0.9646,0.92,0.925,242526,23.25,24.115,23.0,23.125,9701.04,0.0,1.0
2023-08-30,0.9291,0.939,0.9181,0.9225,290523,23.2275,23.475,22.9525,23.0625,11620.92,0.0,1.0
2023-08-31,0.9122,0.95,0.91,0.9398,514428,22.805,23.75,22.75,23.495,20577.12,0.0,1.0
2023-09-01,0.9311,0.94,0.9,0.9,431789,23.2775,23.5,22.5,22.5,17271.56,0.0,1.0
2023-09-05,0.9044,0.96,0.9,0.9189,486038,22.61,24.0,22.5,22.9725,19441.52,0.0,1.0
2023-09-06,0.8569,0.92,0.85,0.92,1438028,21.4225,23.0,21.25,23.0,57521.12,0.0,1.0
2023-09-07,0.8753,0.91,0.86,0.8911,749764,21.8825,22.75,21.5,22.2775,29990.56,0.0,1.0
2023-09-08,0.8852,0.9398,0.88,0.91,989168,22.13,23.495,22.0,22.75,39566.72,0.0,1.0
2023-09-11,0.7969,0.94,0.7783,0.9218,2766097,19.9225,23.5,19.4575,23.045,110643.88,0.0,1.0
2023-09-12,0.7808,0.8252,0.78,0.82,1307158,19.52,20.63,19.5,20.5,52286.32,0.0,1.0
2023-09-13,0.7302,0.7879,0.72,0.7879,1649724,18.255,19.6975,18.0,19.6975,65988.96,0.0,1.0
2023-09-14,0.7598,0.77,0.73,0.7357,1108826,18.995,19.25,18.25,18.3925,44353.04,0.0,1.0
2023-09-15,0.7591,0.7957,0.75745,0.7653,1139786,18.9775,19.8925,18.93625,19.1325,45591.44,0.0,1.0
2023-09-18,0.7355,0.781,0.695,0.7729,865045,18.3875,19.525,17.375,19.3225,34601.8,0.0,1.0
2023-09-19,0.7155,0.7397,0.71,0.73,612742,17.8875,18.4925,17.75,18.25,24509.68,0.0,1.0
2023-09-20,0.6957,0.74,0.69,0.72,538815,17.3925,18.5,17.25,18.0,21552.6,0.0,1.0
2023-09-21,0.6915,0.7128,0.6902,0.7036,413969,17.2875,17.82,17.255,17.59,16558.76,0.0,1.0
2023-09-22,0.6978,0.71,0.69,0.6915,563295,17.445,17.75,17.25,17.2875,22531.8,0.0,1.0
2023-09-25,0.6601,0.71,0.66,0.7,541568,16.5025,17.75,16.5,17.5,21662.72,0.0,1.0
2023-09-26,0.651,0.6875,0.63,0.6659,853069,16.275,17.1875,15.75,16.6475,34122.76,0.0,1.0
2023-09-27,0.6915,0.7138,0.6409,0.6573,548193,17.2875,17.845,16.0225,16.4325,21927.72,0.0,1.0
2023-09-28,0.6919,0.7,0.67,0.6898,366950,17.2975,17.5,16.75,17.245,14678,0.0,1.0
2023-09-29,0.6844,0.6999,0.6635,0.6814,359799,17.11,17.4975,16.5875,17.035,14391.96,0.0,1.0
2023-10-02,0.6672,0.6844,0.6607,0.677,316363,16.68,17.11,16.5175,16.925,12654.52,0.0,1.0
2023-10-03,0.6527,0.6693,0.6451,0.6613,340529,16.3175,16.7325,16.1275,16.5325,13621.16,0.0,1.0
2023-10-04,0.6797,0.6899,0.6505,0.6603,298416,16.9925,17.2475,16.2625,16.5075,11936.64,0.0,1.0
2023-10-05,0.669,0.71,0.65,0.675,504942,16.725,17.75,16.25,16.875,20197.68,0.0,1.0
2023-10-06,0.6719,0.688,0.6554,0.6565,335061,16.7975,17.2,16.385,16.4125,13402.44,0.0,1.0
2023-10-09,0.7066,0.72,0.6601,0.67,431613,17.665,18.0,16.5025,16.75,17264.52,0.0,1.0
2023-10-10,0.7,0.72,0.67,0.71,521424,17.5,18.0,16.75,17.75,20856.96,0.0,1.0
2023-10-11,0.6867,0.71,0.68,0.6877,668226,17.1675,17.75,17.0,17.1925,26729.04,0.0,1.0
2023-10-12,0.7301,0.7381,0.682,0.688,563136,18.2525,18.4525,17.05,17.2,22525.44,0.0,1.0
2023-10-13,0.6975,0.74,0.6877,0.7306,427016,17.4375,18.5,17.1925,18.265,17080.64,0.0,1.0
2023-10-16,0.73,0.75,0.67,0.7055,708470,18.25,18.75,16.75,17.6375,28338.8,0.0,1.0
2023-10-17,0.7341,0.78,0.7109,0.7187,708537,18.3525,19.5,17.7725,17.9675,28341.48,0.0,1.0
2023-10-18,0.7544,0.759,0.7201,0.734,298293,18.86,18.975,18.0025,18.35,11931.72,0.0,1.0
2023-10-19,0.7055,0.7593,0.705,0.7593,326831,17.6375,18.9825,17.625,18.9825,13073.24,0.0,1.0
2023-10-20,0.6952,0.72,0.69,0.72,324543,17.38,18.0,17.25,18.0,12981.72,0.0,1.0
2023-10-23,0.674,0.6901,0.65,0.67,857313,16.85,17.2525,16.25,16.75,34292.52,0.0,1.0
2023-10-24,0.791,0.849799,0.6,0.6149,4313246,19.775,21.244975,15.0,15.3725,172529.84,0.0,1.0
2023-10-25,0.7781,0.8189,0.7438,0.7599,713892,19.4525,20.4725,18.595,18.9975,28555.68,0.0,1.0
2023-10-26,0.752,0.7831,0.7251,0.7831,518242,18.8,19.5775,18.1275,19.5775,20729.68,0.0,1.0
2023-10-27,0.7381,0.7518,0.7303,0.7371,317738,18.4525,18.795,18.2575,18.4275,12709.52,0.0,1.0
2023-10-30,0.75,0.7517,0.704,0.7349,540005,18.75,18.7925,17.6,18.3725,21600.2,0.0,1.0
2023-10-31,0.7526,0.7743,0.74,0.74,481612,18.815,19.3575,18.5,18.5,19264.48,0.0,1.0
2023-11-01,0.77,0.785,0.7425,0.765,426731,19.25,19.625,18.5625,19.125,17069.24,0.0,1.0
2023-11-02,0.774,0.79,0.7622,0.7773,322771,19.35,19.75,19.055,19.4325,12910.84,0.0,1.0
2023-11-03,0.7761,0.795,0.766,0.7888,356402,19.4025,19.875,19.15,19.72,14256.08,0.0,1.0
2023-11-06,0.7699,0.7869,0.7624,0.77,315439,19.2475,19.6725,19.06,19.25,12617.56,0.0,1.0
2023-11-07,0.774,0.7869,0.76,0.761,358695,19.35,19.6725,19.0,19.025,14347.8,0.0,1.0
2023-11-08,0.772,0.7849,0.7651,0.77,406861,19.3,19.6225,19.1275,19.25,16274.44,0.0,1.0
2023-11-09,0.77,0.774,0.7505,0.76,340877,19.25,19.35,18.7625,19.0,13635.08,0.0,1.0
2023-11-10,0.77,0.78,0.75,0.75,820701,19.25,19.5,18.75,18.75,32828.04,0.0,1.0
2023-11-13,0.7554,0.77,0.7502,0.7663,346883,18.885,19.25,18.755,19.1575,13875.32,0.0,1.0
2023-11-14,0.7731,0.7899,0.7555,0.7555,615581,19.3275,19.7475,18.8875,18.8875,24623.24,0.0,1.0
2023-11-15,0.7679,0.78,0.76,0.7691,444670,19.1975,19.5,19.0,19.2275,17786.8,0.0,1.0
2023-11-16,0.764,0.7789,0.763,0.765,353481,19.1,19.4725,19.075,19.125,14139.24,0.0,1.0
2023-11-17,0.7729,0.777,0.763,0.775,508873,19.3225,19.425,19.075,19.375,20354.92,0.0,1.0
2023-11-20,0.7672,0.785,0.763,0.7632,450092,19.18,19.625,19.075,19.08,18003.68,0.0,1.0
2023-11-21,0.7719,0.7835,0.7671,0.7671,414870,19.2975,19.5875,19.1775,19.1775,16594.8,0.0,1.0
2023-11-22,0.7681,0.7799,0.7633,0.77,306191,19.2025,19.4975,19.0825,19.25,12247.64,0.0,1.0
2023-11-24,0.7899,0.7899,0.763,0.763,131200,19.7475,19.7475,19.075,19.075,5248,0.0,1.0
2023-11-27,0.7815,0.79,0.78,0.7814,215152,19.5375,19.75,19.5,19.535,8606.08,0.0,1.0
2023-11-28,0.7653,0.7899,0.7653,0.781,464463,19.1325,19.7475,19.1325,19.525,18578.52,0.0,1.0
2023-11-29,0.768,0.779899,0.763,0.77,354879,19.2,19.497475,19.075,19.25,14195.16,0.0,1.0
2023-11-30,0.7709,0.777,0.7501,0.764,580769,19.2725,19.425,18.7525,19.1,23230.76,0.0,1.0
2023-12-01,0.773,0.775,0.7584,0.7584,566931,19.325,19.375,18.96,18.96,22677.24,0.0,1.0
2023-12-04,0.7722,0.78,0.7608,0.77,674149,19.305,19.5,19.02,19.25,26965.96,0.0,1.0
2023-12-05,0.7958,0.8,0.761,0.77,457607,19.895,20.0,19.025,19.25,18304.28,0.0,1.0
2023-12-06,0.8362,0.8439,0.7901,0.7965,588104,20.905,21.0975,19.7525,19.9125,23524.16,0.0,1.0
2023-12-07,0.8568,0.87,0.83,0.85,714460,21.42,21.75,20.75,21.25,28578.4,0.0,1.0
2023-12-08,0.8545,0.87,0.840001,0.8598,368204,21.3625,21.75,21.000025,21.495,14728.16,0.0,1.0
2023-12-11,0.8155,0.8699,0.8,0.859,584567,20.3875,21.7475,20.0,21.475,23382.68,0.0,1.0
2023-12-12,0.795,0.825,0.795,0.8147,311559,19.875,20.625,19.875,20.3675,12462.36,0.0,1.0
2023-12-13,0.7998,0.809,0.761,0.795,590615,19.995,20.225,19.025,19.875,23624.6,0.0,1.0
2023-12-14,0.7856,0.799,0.7505,0.7811,458676,19.64,19.975,18.7625,19.5275,18347.04,0.0,1.0
2023-12-15,0.7971,0.8,0.7573,0.794,1175281,19.9275,20.0,18.9325,19.85,47011.24,0.0,1.0
2023-12-18,0.7684,0.7876,0.7601,0.7876,412760,19.21,19.69,19.0025,19.69,16510.4,0.0,1.0
2023-12-19,0.7842,0.7909,0.765,0.77,448077,19.605,19.7725,19.125,19.25,17923.08,0.0,1.0
2023-12-20,0.7901,0.82,0.78,0.78,478974,19.7525,20.5,19.5,19.5,19158.96,0.0,1.0
2023-12-21,0.755,0.8,0.7525,0.7544,522159,18.875,20.0,18.8125,18.86,20886.36,0.0,1.0
2023-12-22,0.7968,0.8,0.755,0.755,517581,19.92,20.0,18.875,18.875,20703.24,0.0,1.0
2023-12-26,0.7891,0.8,0.7793,0.79,379707,19.7275,20.0,19.4825,19.75,15188.28,0.0,1.0
2023-12-27,0.7892,0.8099,0.765,0.78,449724,19.73,20.2475,19.125,19.5,17988.96,0.0,1.0
2023-12-28,0.7717,0.78244,0.75,0.7813,519300,19.2925,19.561,18.75,19.5325,20772,0.0,1.0
2023-12-29,0.7565,0.7867,0.751,0.76,823817,18.9125,19.6675,18.775,19.0,32952.68,0.0,1.0
2024-01-02,0.8087,0.8156,0.76,0.76,721288,20.2175,20.39,19.0,19.0,28851.52,0.0,1.0
2024-01-03,0.783,0.83,0.7667,0.8099,479950,19.575,20.75,19.1675,20.2475,19198,0.0,1.0
2024-01-04,0.7792,0.7945,0.760604,0.77,566782,19.48,19.8625,19.0151,19.25,22671.28,0.0,1.0
2024-01-05,0.7606,0.7791,0.7606,0.7791,581394,19.015,19.4775,19.015,19.4775,23255.76,0.0,1.0
2024-01-08,0.7647,0.779,0.7422,0.7632,832522,19.1175,19.475,18.555,19.08,33300.88,0.0,1.0
2024-01-09,0.7465,0.77,0.745,0.7622,392934,18.6625,19.25,18.625,19.055,15717.36,0.0,1.0
2024-01-10,0.746,0.7595,0.725,0.7485,697010,18.65,18.9875,18.125,18.7125,27880.4,0.0,1.0
2024-01-11,0.7409,0.765,0.7317,0.7317,480419,18.5225,19.125,18.2925,18.2925,19216.76,0.0,1.0
2024-01-12,0.75,0.76,0.728,0.7374,540905,18.75,19.0,18.2,18.435,21636.2,0.0,1.0
2024-01-16,0.75,0.7598,0.74,0.75,433298,18.75,18.995,18.5,18.75,17331.92,0.0,1.0
2024-01-17,0.7652,0.7814,0.735,0.75,856671,19.13,19.535,18.375,18.75,34266.84,0.0,1.0
2024-01-18,0.75,0.79,0.735,0.78,1398403,18.75,19.75,18.375,19.5,55936.12,0.0,1.0
2024-01-19,0.721,0.7598,0.72,0.7598,677472,18.025,18.995,18.0,18.995,27098.88,0.0,1.0
2024-01-22,0.7,0.7385,0.6701,0.72,935791,17.5,18.4625,16.7525,18.0,37431.64,0.0,1.0
2024-01-23,0.6736,0.709,0.66,0.7,800829,16.84,17.725,16.5,17.5,32033.16,0.0,1.0
2024-01-24,0.6401,0.68,0.6051,0.6736,1398503,16.0025,17.0,15.1275,16.84,55940.12,0.0,1.0
2024-01-25,0.6531,0.68245,0.63,0.63,511958,16.3275,17.06125,15.75,15.75,20478.32,0.0,1.0
2024-01-26,0.6802,0.6877,0.66,0.67,310328,17.005,17.1925,16.5,16.75,12413.12,0.0,1.0
2024-01-29,0.6687,0.7224,0.65,0.678,1495972,16.7175,18.06,16.25,16.95,59838.88,0.0,1.0
2024-01-30,0.625,0.72,0.621,0.69,796673,15.625,18.0,15.525,17.25,31866.92,0.0,1.0
2024-01-31,0.621,0.6422,0.62,0.628,434702,15.525,16.055,15.5,15.7,17388.08,0.0,1.0
2024-02-01,0.6368,0.6499,0.6225,0.63,620023,15.92,16.2475,15.5625,15.75,24800.92,0.0,1.0
2024-02-02,0.6256,0.6498,0.622,0.64,347470,15.64,16.245,15.55,16.0,13898.8,0.0,1.0
2024-02-05,0.6,0.6498,0.6,0.63,675728,15.0,16.245,15.0,15.75,27029.12,0.0,1.0
2024-02-06,0.6103,0.6199,0.6,0.6,688020,15.2575,15.4975,15.0,15.0,27520.8,0.0,1.0
2024-02-07,0.6117,0.635,0.6,0.6067,564502,15.2925,15.875,15.0,15.1675,22580.08,0.0,1.0
2024-02-08,0.6117,0.637,0.6,0.615,583569,15.2925,15.925,15.0,15.375,23342.76,0.0,1.0
2024-02-09,0.658,0.67,0.604,0.604,563106,16.45,16.75,15.1,15.1,22524.24,0.0,1.0
2024-02-12,0.7167,0.739,0.629,0.629,1140896,17.9175,18.475,15.725,15.725,45635.84,0.0,1.0
2024-02-13,0.68,0.745,0.6701,0.7161,794471,17.0,18.625,16.7525,17.9025,31778.84,0.0,1.0
2024-02-14,0.7719,0.7812,0.71,0.74,1035372,19.2975,19.53,17.75,18.5,41414.88,0.0,1.0
2024-02-15,0.8423,0.8549,0.76,0.7786,1044168,21.0575,21.3725,19.0,19.465,41766.72,0.0,1.0
2024-02-16,0.7951,0.86,0.77,0.85,1220121,19.8775,21.5,19.25,21.25,48804.84,0.0,1.0
2024-02-20,0.75,0.7751,0.7268,0.77,870540,18.75,19.3775,18.17,19.25,34821.6,0.0,1.0
2024-02-21,0.7699,0.78,0.74,0.74,389850,19.2475,19.5,18.5,18.5,15594,0.0,1.0
2024-02-22,0.79,0.7978,0.7606,0.7664,396633,19.75,19.945,19.015,19.16,15865.32,0.0,1.0
2024-02-23,0.76,0.789,0.76,0.77,418988,19.0,19.725,19.0,19.25,16759.52,0.0,1.0
2024-02-26,0.741,0.79615,0.74,0.755,542723,18.525,19.90375,18.5,18.875,21708.92,0.0,1.0
2024-02-27,0.7534,0.764,0.7401,0.7401,413840,18.835,19.1,18.5025,18.5025,16553.6,0.0,1.0
2024-02-28,0.7858,0.796,0.7494,0.7494,437758,19.645,19.9,18.735,18.735,17510.32,0.0,1.0
2024-02-29,0.7683,0.82,0.761,0.8,438843,19.2075,20.5,19.025,20.0,17553.72,0.0,1.0
2024-03-01,0.7774,0.7974,0.756,0.756,326319,19.435,19.935,18.9,18.9,13052.76,0.0,1.0
2024-03-04,0.7658,0.7999,0.7603,0.7743,324108,19.145,19.9975,19.0075,19.3575,12964.32,0.0,1.0
2024-03-05,0.7311,0.78,0.7304,0.75,589263,18.2775,19.5,18.26,18.75,23570.52,0.0,1.0
2024-03-06,0.715,0.765,0.7015,0.7302,516800,17.875,19.125,17.5375,18.255,20672,0.0,1.0
2024-03-07,0.746,0.7497,0.715,0.72,308573,18.65,18.7425,17.875,18.0,12342.92,0.0,1.0
2024-03-08,0.7466,0.78,0.73,0.74,436666,18.665,19.5,18.25,18.5,17466.64,0.0,1.0
2024-03-11,0.72,0.748,0.72,0.73,305603,18.0,18.7,18.0,18.25,12224.12,0.0,1.0
2024-03-12,0.6943,0.738,0.65,0.72,871763,17.3575,18.45,16.25,18.0,34870.52,0.0,1.0
2024-03-13,0.7203,0.7314,0.71,0.7184,380770,18.0075,18.285,17.75,17.96,15230.8,0.0,1.0
2024-03-14,0.6888,0.7298,0.6805,0.7162,544387,17.22,18.245,17.0125,17.905,21775.48,0.0,1.0
2024-03-15,0.7364,0.74,0.6831,0.6831,1614182,18.41,18.5,17.0775,17.0775,64567.28,0.0,1.0
2024-03-18,0.7202,0.8,0.7,0.72,1089886,18.005,20.0,17.5,18.0,43595.44,0.0,1.0
2024-03-19,0.7429,0.752,0.7203,0.74,425369,18.5725,18.8,18.0075,18.5,17014.76,0.0,1.0
2024-03-20,0.7761,0.78,0.73,0.732,472480,19.4025,19.5,18.25,18.3,18899.2,0.0,1.0
2024-03-21,0.7503,0.779,0.7441,0.779,570665,18.7575,19.475,18.6025,19.475,22826.6,0.0,1.0
2024-03-22,0.7882,0.79,0.7247,0.741,708163,19.705,19.75,18.1175,18.525,28326.52,0.0,1.0
2024-03-25,0.802,0.8397,0.775,0.78,805317,20.05,20.9925,19.375,19.5,32212.68,0.0,1.0
2024-03-26,0.8015,0.82,0.775,0.82,565615,20.0375,20.5,19.375,20.5,22624.6,0.0,1.0
2024-03-27,0.8241,0.83,0.78,0.79,461151,20.6025,20.75,19.5,19.75,18446.04,0.0,1.0
2024-03-28,0.8973,0.9303,0.805,0.81,1277931,22.4325,23.2575,20.125,20.25,51117.24,0.0,1.0
2024-04-01,1.03,1.07,0.9051,0.91,1792711,25.75,26.75,22.6275,22.75,71708.44,0.0,1.0
2024-04-02,0.9766,1.07,0.93,1.06,1724408,24.415,26.75,23.25,26.5,68976.32,0.0,1.0
2024-04-03,0.9649,1.01,0.9599,0.975,964613,24.1225,25.25,23.9975,24.375,38584.52,0.0,1.0
2024-04-04,0.9482,0.99,0.92,0.96,1481752,23.705,24.75,23.0,24.0,59270.08,0.0,1.0
2024-04-05,0.9994,1.03,0.9,0.937,920896,24.985,25.75,22.5,23.425,36835.84,0.0,1.0
2024-04-08,0.961,0.9994,0.95,0.985,513067,24.025,24.985,23.75,24.625,20522.68,0.0,1.0
2024-04-09,0.8903,0.99,0.8606,0.9537,882048,22.2575,24.75,21.515,23.8425,35281.92,0.0,1.0
2024-04-10,0.8502,0.88,0.8303,0.8603,828642,21.255,22.0,20.7575,21.5075,33145.68,0.0,1.0
2024-04-11,0.8332,0.8898,0.7001,0.87,876771,20.83,22.245,17.5025,21.75,35070.84,0.0,1.0
2024-04-12,0.7878,0.83,0.78,0.81,627393,19.695,20.75,19.5,20.25,25095.72,0.0,1.0
2024-04-15,0.7652,0.7878,0.75,0.7878,727366,19.13,19.695,18.75,19.695,29094.64,0.0,1.0
2024-04-16,0.7498,0.7627,0.73,0.7585,484226,18.745,19.0675,18.25,18.9625,19369.04,0.0,1.0
2024-04-17,0.8162,0.8391,0.7451,0.7501,861257,20.405,20.9775,18.6275,18.7525,34450.28,0.0,1.0
2024-04-18,0.8055,1.04,0.765,0.98,6380060,20.1375,26.0,19.125,24.5,255202.4,0.0,1.0
2024-04-19,0.7544,0.8236,0.7244,0.81,1680141,18.86,20.59,18.11,20.25,67205.64,0.0,1.0
2024-04-22,0.7342,0.7544,0.7,0.74,1314812,18.355,18.86,17.5,18.5,52592.48,0.0,1.0
2024-04-23,0.7673,0.7996,0.731,0.74,676067,19.1825,19.99,18.275,18.5,27042.68,0.0,1.0
2024-04-24,0.7165,0.7701,0.7,0.77,877958,17.9125,19.2525,17.5,19.25,35118.32,0.0,1.0
2024-04-25,0.7326,0.738,0.6813,0.697,586758,18.315,18.45,17.0325,17.425,23470.32,0.0,1.0
2024-04-26,0.6648,0.6864,0.64,0.65,2776465,16.62,17.16,16.0,16.25,111058.6,0.0,1.0
2024-04-29,0.692,0.695,0.6603,0.6751,842594,17.3,17.375,16.5075,16.8775,33703.76,0.0,1.0
2024-04-30,0.7463,0.7748,0.6951,0.7,983919,18.6575,19.37,17.3775,17.5,39356.76,0.0,1.0
2024-05-01,0.7263,0.7439,0.72,0.725,541189,18.1575,18.5975,18.0,18.125,21647.56,0.0,1.0
2024-05-02,0.707,0.75,0.68,0.7262,1548722,17.675,18.75,17.0,18.155,61948.88,0.0,1.0
2024-05-03,0.705,0.73,0.6881,0.73,671810,17.625,18.25,17.2025,18.25,26872.4,0.0,1.0
2024-05-06,0.6977,0.7359,0.67,0.7129,1435758,17.4425,18.3975,16.75,17.8225,57430.32,0.0,1.0
2024-05-07,0.6845,0.6998,0.661,0.699,1335318,17.1125,17.495,16.525,17.475,53412.72,0.0,1.0
2024-05-08,0.6633,0.6953,0.64,0.689,1677236,16.5825,17.3825,16.0,17.225,67089.44,0.0,1.0
2024-05-09,0.7011,0.73,0.6502,0.66,1244841,17.5275,18.25,16.255,16.5,49793.64,0.0,1.0
2024-05-10,0.6947,0.71,0.6603,0.71,1727448,17.3675,17.75,16.5075,17.75,69097.92,0.0,1.0
2024-05-13,0.6953,0.6999,0.67,0.6825,612545,17.3825,17.4975,16.75,17.0625,24501.8,0.0,1.0
2024-05-14,0.6876,0.695,0.6705,0.677,994845,17.19,17.375,16.7625,16.925,39793.8,0.0,1.0
2024-05-15,0.6247,0.677499,0.602,0.675,2454342,15.6175,16.937475,15.05,16.875,98173.68,0.0,1.0
2024-05-16,0.6675,0.6699,0.62,0.62,1010487,16.6875,16.7475,15.5,15.5,40419.48,0.0,1.0
2024-05-17,0.6484,0.6728,0.6406,0.67,898728,16.21,16.82,16.015,16.75,35949.12,0.0,1.0
2024-05-20,0.6598,0.66,0.6303,0.66,740363,16.495,16.5,15.7575,16.5,29614.52,0.0,1.0
2024-05-21,0.73,0.8499,0.6705,0.78,21698726,18.25,21.2475,16.7625,19.5,867949.04,0.0,1.0
2024-05-22,0.7423,0.7696,0.67,0.72,3400599,18.5575,19.24,16.75,18.0,136023.96,0.0,1.0
2024-05-23,0.6842,0.7198,0.665,0.7067,1967065,17.105,17.995,16.625,17.6675,78682.6,0.0,1.0
2024-05-24,0.66,0.7,0.65,0.6721,1817283,16.5,17.5,16.25,16.8025,72691.32,0.0,1.0
2024-05-28,0.6319,0.6549,0.62,0.65,1699442,15.7975,16.3725,15.5,16.25,67977.68,0.0,1.0
2024-05-29,0.63,0.6388,0.605,0.63,1520520,15.75,15.97,15.125,15.75,60820.8,0.0,1.0
2024-05-30,0.6556,0.6693,0.6301,0.64,1063795,16.39,16.7325,15.7525,16.0,42551.8,0.0,1.0
2024-05-31,0.6975,0.71,0.66,0.66,1969316,17.4375,17.75,16.5,16.5,78772.64,0.0,1.0
2024-06-03,0.6654,0.698,0.6505,0.698,1074714,16.635,17.45,16.2625,17.45,42988.56,0.0,1.0
2024-06-04,0.638,0.668,0.6307,0.668,935469,15.95,16.7,15.7675,16.7,37418.76,0.0,1.0
2024-06-05,0.6402,0.6565,0.63,0.63,823553,16.005,16.4125,15.75,15.75,32942.12,0.0,1.0
2024-06-06,0.6317,0.6545,0.62,0.6413,695333,15.7925,16.3625,15.5,16.0325,27813.32,0.0,1.0
2024-06-07,0.6095,0.63,0.6051,0.6251,1075732,15.2375,15.75,15.1275,15.6275,43029.28,0.0,1.0
2024-06-10,0.6173,0.6299,0.602,0.6068,833760,15.4325,15.7475,15.05,15.17,33350.4,0.0,1.0
2024-06-11,0.642,0.656,0.601,0.6015,901410,16.05,16.4,15.025,15.0375,36056.4,0.0,1.0
2024-06-12,0.6461,0.6599,0.6303,0.64,575027,16.1525,16.4975,15.7575,16.0,23001.08,0.0,1.0
2024-06-13,0.6276,0.6399,0.6125,0.635,416418,15.69,15.9975,15.3125,15.875,16656.72,0.0,1.0
2024-06-14,0.6256,0.6341,0.6075,0.62,690439,15.64,15.8525,15.1875,15.5,27617.56,0.0,1.0
2024-06-17,0.6162,0.6199,0.6,0.613,939770,15.405,15.4975,15.0,15.325,37590.8,0.0,1.0
2024-06-18,0.6106,0.6399,0.605,0.61,863702,15.265,15.9975,15.125,15.25,34548.08,0.0,1.0
2024-06-20,0.6405,0.66,0.61,0.61,1298978,16.0125,16.5,15.25,15.25,51959.12,0.0,1.0
2024-06-21,0.609,0.6483,0.609,0.64,1465536,15.225,16.2075,15.225,16.0,58621.44,0.0,1.0
2024-06-24,0.6375,0.6599,0.6137,0.619,1034060,15.9375,16.4975,15.3425,15.475,41362.4,0.0,1.0
2024-06-25,0.67,0.6899,0.63,0.6375,1966896,16.75,17.2475,15.75,15.9375,78675.84,0.0,1.0
2024-06-26,0.6221,0.718,0.62,0.6698,1706250,15.5525,17.95,15.5,16.745,68250,0.0,1.0
2024-06-27,0.6382,0.6564,0.62,0.62,1040588,15.955,16.41,15.5,15.5,41623.52,0.0,1.0
2024-06-28,0.5837,0.6497,0.575,0.6367,17319803,14.5925,16.2425,14.375,15.9175,692792.12,0.0,1.0
2024-07-01,0.5433,0.61066,0.5254,0.61,2485394,13.5825,15.2665,13.135,15.25,99415.76,0.0,1.0
2024-07-02,0.5121,0.5599,0.5024,0.559,2276984,12.8025,13.9975,12.56,13.975,91079.36,0.0,1.0
2024-07-03,0.4854,0.5284,0.48,0.516,1352077,12.135,13.21,12.0,12.9,54083.08,0.0,1.0
2024-07-05,0.5292,0.5468,0.49,0.5095,1397521,13.23,13.67,12.25,12.7375,55900.84,0.0,1.0
2024-07-08,0.6019,0.6156,0.5542,0.56,2656218,15.0475,15.39,13.855,14.0,106248.72,0.0,1.0
2024-07-09,0.6762,0.69,0.62,0.64,3576931,16.905,17.25,15.5,16.0,143077.24,0.0,1.0
2024-07-10,0.7458,0.765,0.6527,0.7224,6291564,18.645,19.125,16.3175,18.06,251662.56,0.0,1.0
2024-07-11,0.7723,0.7939,0.7136,0.77,3660995,19.3075,19.8475,17.84,19.25,146439.8,0.0,1.0
2024-07-12,0.7339,0.7769,0.7151,0.77,2335787,18.3475,19.4225,17.8775,19.25,93431.48,0.0,1.0
2024-07-15,0.7653,0.7758,0.7265,0.732,2601783,19.1325,19.395,18.1625,18.3,104071.32,0.0,1.0
2024-07-16,0.85,0.87,0.7699,0.78,3201713,21.25,21.75,19.2475,19.5,128068.52,0.0,1.0
2024-07-17,0.82,0.894,0.7801,0.89,3125425,20.5,22.35,19.5025,22.25,125017,0.0,1.0
2024-07-18,0.8266,0.8753,0.82,0.836,1693756,20.665,21.8825,20.5,20.9,67750.24,0.0,1.0
2024-07-19,0.7918,0.84,0.7702,0.84,1729640,19.795,21.0,19.255,21.0,69185.6,0.0,1.0
2024-07-22,0.8522,0.8699,0.7705,0.801,2044299,21.305,21.7475,19.2625,20.025,81771.96,0.0,1.0
2024-07-23,0.9301,0.9579,0.84,0.86,3845015,23.2525,23.9475,21.0,21.5,153800.6,0.0,1.0
2024-07-24,0.928,1.02,0.92,0.97,3674760,23.2,25.5,23.0,24.25,146990.4,0.0,1.0
2024-07-25,0.9309,0.955,0.85,0.95,2276652,23.2725,23.875,21.25,23.75,91066.08,0.0,1.0
2024-07-26,0.96,0.96,0.92,0.9561,1035968,24.0,24.0,23.0,23.9025,41438.72,0.0,1.0
2024-07-29,0.9852,1.03,0.96,0.98,2669683,24.63,25.75,24.0,24.5,106787.32,0.0,1.0
2024-07-30,0.931,0.9999,0.921,0.996,1637172,23.275,24.9975,23.025,24.9,65486.88,0.0,1.0
2024-07-31,0.905,0.9599,0.905,0.9239,1319963,22.625,23.9975,22.625,23.0975,52798.52,0.0,1.0
2024-08-01,0.9054,0.9299,0.8801,0.915,1312330,22.635,23.2475,22.0025,22.875,52493.2,0.0,1.0
2024-08-02,0.9065,0.93,0.86,0.9015,1219157,22.6625,23.25,21.5,22.5375,48766.28,0.0,1.0
2024-08-05,0.9324,0.967,0.74,0.8013,5186290,23.31,24.175,18.5,20.0325,207451.6,0.0,1.0
2024-08-06,1.02,1.05,0.9016,0.95,3840745,25.5,26.25,22.54,23.75,153629.8,0.0,1.0
2024-08-07,0.9059,1.04,0.828,1.03,3373027,22.6475,26.0,20.7,25.75,134921.08,0.0,1.0
2024-08-08,0.89,0.9096,0.75,0.875,5965766,22.25,22.74,18.75,21.875,238630.64,0.0,1.0
2024-08-09,0.78,0.9287,0.76,0.8877,3151305,19.5,23.2175,19.0,22.1925,126052.2,0.0,1.0
2024-08-12,0.6912,0.7998,0.6802,0.79,3410995,17.28,19.995,17.005,19.75,136439.8,0.0,1.0
2024-08-13,0.6104,0.66,0.55,0.65,4035714,15.26,16.5,13.75,16.25,161428.56,0.0,1.0
2024-08-14,0.5901,0.63,0.5701,0.61,1944582,14.7525,15.75,14.2525,15.25,77783.28,0.0,1.0
2024-08-15,0.5863,0.6199,0.5837,0.6035,1314422,14.6575,15.4975,14.5925,15.0875,52576.88,0.0,1.0
2024-08-16,0.6031,0.6185,0.582,0.5899,1146976,15.0775,15.4625,14.55,14.7475,45879.04,0.0,1.0
2024-08-19,0.6402,0.6711,0.5826,0.5826,1943996,16.005,16.7775,14.565,14.565,77759.84,0.0,1.0
2024-08-20,0.6033,0.6479,0.5942,0.6479,1300915,15.0825,16.1975,14.855,16.1975,52036.6,0.0,1.0
2024-08-21,0.5976,0.6173,0.582,0.61,658437,14.94,15.4325,14.55,15.25,26337.48,0.0,1.0
2024-08-22,0.5733,0.6,0.5603,0.6,1050459,14.3325,15.0,14.0075,15.0,42018.36,0.0,1.0
2024-08-23,0.595,0.6186,0.562,0.562,949201,14.875,15.465,14.05,14.05,37968.04,0.0,1.0
2024-08-26,0.68,0.6801,0.59,0.597,1781045,17.0,17.0025,14.75,14.925,71241.8,0.0,1.0
2024-08-27,0.5919,0.665,0.5861,0.659,1290244,14.7975,16.625,14.6525,16.475,51609.76,0.0,1.0
2024-08-28,0.5775,0.59936,0.5605,0.59,773078,14.4375,14.984,14.0125,14.75,30923.12,0.0,1.0
2024-08-29,0.5666,0.5878,0.5628,0.579,461270,14.165,14.695,14.07,14.475,18450.8,0.0,1.0
2024-08-30,0.57,0.5897,0.5621,0.565,310072,14.25,14.7425,14.0525,14.125,12402.88,0.0,1.0
2024-09-03,0.5471,0.589,0.5321,0.5767,655451,13.6775,14.725,13.3025,14.4175,26218.04,0.0,1.0
2024-09-04,0.55,0.5889,0.5398,0.57,752799,13.75,14.7225,13.495,14.25,30111.96,0.0,1.0
2024-09-05,0.54,0.575,0.5354,0.57,510386,13.5,14.375,13.385,14.25,20415.44,0.0,1.0
2024-09-06,0.53,0.5666,0.52,0.54,867471,13.25,14.165,13.0,13.5,34698.84,0.0,1.0
2024-09-09,0.526,0.556,0.515,0.53,510059,13.15,13.9,12.875,13.25,20402.36,0.0,1.0
2024-09-10,0.5381,0.55,0.5205,0.55,485765,13.4525,13.75,13.0125,13.75,19430.6,0.0,1.0
2024-09-11,0.53,0.54,0.48,0.54,678904,13.25,13.5,12.0,13.5,27156.16,0.0,1.0
2024-09-12,0.5175,0.54,0.5115,0.53,538012,12.9375,13.5,12.7875,13.25,21520.48,0.0,1.0
2024-09-13,0.5199,0.5306,0.51,0.523,540552,12.9975,13.265,12.75,13.075,21622.08,0.0,1.0
2024-09-16,0.5048,0.528,0.494,0.511,750517,12.62,13.2,12.35,12.775,30020.68,0.0,1.0
2024-09-17,0.501,0.53,0.5009,0.5112,693427,12.525,13.25,12.5225,12.78,27737.08,0.0,1.0
2024-09-18,0.51,0.52,0.502,0.502,415411,12.75,13.0,12.55,12.55,16616.44,0.0,1.0
2024-09-19,0.5481,0.5798,0.52,0.54,1874400,13.7025,14.495,13.0,13.5,74976,0.0,1.0
2024-09-20,0.5699,0.576899,0.5371,0.57,1641581,14.2475,14.422475,13.4275,14.25,65663.24,0.0,1.0
2024-09-23,0.5509,0.61,0.5401,0.61,2672775,13.7725,15.25,13.5025,15.25,106911,0.0,1.0
2024-09-24,0.54,0.551,0.5212,0.551,979521,13.5,13.775,13.03,13.775,39180.84,0.0,1.0
2024-09-25,0.5163,0.5399,0.5023,0.53,1095491,12.9075,13.4975,12.5575,13.25,43819.64,0.0,1.0
2024-09-26,0.517,0.5203,0.5,0.51,872285,12.925,13.0075,12.5,12.75,34891.4,0.0,1.0
2024-09-27,0.5219,0.5407,0.502,0.52,763900,13.0475,13.5175,12.55,13.0,30556,0.0,1.0
2024-09-30,0.5006,0.54,0.49,0.51,928608,12.515,13.5,12.25,12.75,37144.32,0.0,1.0
2024-10-01,0.4681,0.51,0.442,0.5,1536137,11.7025,12.75,11.05,12.5,61445.48,0.0,1.0
2024-10-02,0.4695,0.48745,0.431,0.485,1088210,11.7375,12.18625,10.775,12.125,43528.4,0.0,1.0
2024-10-03,0.4456,0.4695,0.4315,0.45,771571,11.14,11.7375,10.7875,11.25,30862.84,0.0,1.0
2024-10-04,0.434,0.4599,0.4285,0.45,822587,10.85,11.4975,10.7125,11.25,32903.48,0.0,1.0
2024-10-07,0.395,0.429,0.38715,0.425,1767258,9.875,10.725,9.67875,10.625,70690.32,0.0,1.0
2024-10-08,0.3884,0.415,0.3843,0.3955,864401,9.71,10.375,9.6075,9.8875,34576.04,0.0,1.0
2024-10-09,0.3922,0.4099,0.3835,0.3911,661703,9.805,10.2475,9.5875,9.7775,26468.12,0.0,1.0
2024-10-10,0.4001,0.402,0.38,0.3851,869190,10.0025,10.05,9.5,9.6275,34767.6,0.0,1.0
2024-10-11,0.3672,0.408,0.3672,0.4,1109426,9.18,10.2,9.18,10.0,44377.04,0.0,1.0
2024-10-14,0.3555,0.37,0.335,0.365,1661148,8.8875,9.25,8.375,9.125,66445.92,0.0,1.0
2024-10-15,0.3741,0.3898,0.357,0.3605,1032879,9.3525,9.745,8.925,9.0125,41315.16,0.0,1.0
2024-10-16,0.412,0.4138,0.37,0.37,956690,10.3,10.345,9.25,9.25,38267.6,0.0,1.0
2024-10-17,0.41,0.4235,0.3632,0.4121,766112,10.25,10.5875,9.08,10.3025,30644.48,0.0,1.0
2024-10-18,0.391,0.419899,0.3857,0.419,974194,9.775,10.497475,9.6425,10.475,38967.76,0.0,1.0
2024-10-21,0.3842,0.4,0.3785,0.3999,351246,9.605,10.0,9.4625,9.9975,14049.84,0.0,1.0
2024-10-22,0.369,0.3948,0.3609,0.38,599139,9.225,9.87,9.0225,9.5,23965.56,0.0,1.0
2024-10-23,0.3571,0.38,0.35,0.3711,581052,8.9275,9.5,8.75,9.2775,23242.08,0.0,1.0
2024-10-24,0.346,0.3634,0.33,0.3613,1273162,8.65,9.085,8.25,9.0325,50926.48,0.0,1.0
2024-10-25,0.364,0.3789,0.3435,0.3435,720398,9.1,9.4725,8.5875,8.5875,28815.92,0.0,1.0
2024-10-28,0.3699,0.3715,0.3556,0.36,418090,9.2475,9.2875,8.89,9.0,16723.6,0.0,1.0
2024-10-29,0.3904,0.3938,0.365,0.365,491662,9.76,9.845,9.125,9.125,19666.48,0.0,1.0
2024-10-30,0.4047,0.42,0.3804,0.389,688805,10.1175,10.5,9.51,9.725,27552.2,0.0,1.0
2024-10-31,0.3727,0.4047,0.367,0.4,462075,9.3175,10.1175,9.175,10.0,18483,0.0,1.0
2024-11-01,0.3589,0.3784,0.3535,0.372,543367,8.9725,9.46,8.8375,9.3,21734.68,0.0,1.0
2024-11-04,0.349,0.37,0.345,0.36,536306,8.725,9.25,8.625,9.0,21452.24,0.0,1.0
2024-11-05,0.3497,0.3599,0.3413,0.345,355951,8.7425,8.9975,8.5325,8.625,14238.04,0.0,1.0
2024-11-06,0.347,0.3661,0.31,0.35,745876,8.675,9.1525,7.75,8.75,29835.04,0.0,1.0
2024-11-07,0.3822,0.4195,0.3611,0.3611,3015739,9.555,10.4875,9.0275,9.0275,120629.56,0.0,1.0
2024-11-08,0.4115,0.441,0.3949,0.417,2425747,10.2875,11.025,9.8725,10.425,97029.88,0.0,1.0
2024-11-11,0.4492,0.4892,0.4115,0.459,4365850,11.23,12.23,10.2875,11.475,174634,0.0,1.0
2024-11-12,0.4822,0.5135,0.455,0.47,2839806,12.055,12.8375,11.375,11.75,113592.24,0.0,1.0
2024-11-13,0.3857,0.49,0.3751,0.49,2425495,9.6425,12.25,9.3775,12.25,97019.8,0.0,1.0
2024-11-14,0.3284,0.3739,0.2527,0.329,5523819,8.21,9.3475,6.3175,8.225,220952.76,0.0,1.0
2024-11-15,0.2,0.3279,0.1875,0.3185,11263775,5.0,8.1975,4.6875,7.9625,450551,0.0,1.0
2024-11-18,0.2242,0.2443,0.1902,0.202,12642300,5.605,6.1075,4.755,5.05,505692,0.0,1.0
2024-11-19,0.1918,0.229,0.18921,0.229,3914274,4.795,5.725,4.73025,5.725,156570.96,0.0,1.0
2024-11-20,0.1699,0.2086,0.16,0.1999,4247693,4.2475,5.215,4.0,4.9975,169907.72,0.0,1.0
2024-11-21,0.1651,0.1801,0.1529,0.1694,4591330,4.1275,4.5025,3.8225,4.235,183653.2,0.0,1.0
2024-11-22,0.1338,0.15,0.1096,0.134,16139414,3.345,3.75,2.74,3.35,645576.56,0.0,1.0
2024-11-25,0.1335,0.1844,0.1311,0.184,147693839,3.3375,4.61,3.2775,4.6,5907753.56,0.0,1.0
2024-11-26,4.15,4.25,2.55,3.58,1726160,4.15,4.25,2.55,3.58,1726160,0.0,0.04
2024-11-27,3.6,4.1094,3.5,3.6,421063,3.6,4.1094,3.5,3.6,421063,0.0,1.0
2024-11-29,3.32,3.6,3.26,3.49,180476,3.32,3.6,3.26,3.49,180476,0.0,1.0
2024-12-02,3.22,3.3199,2.98,3.31,285268,3.22,3.3199,2.98,3.31,285268,0.0,1.0
2024-12-03,3.55,3.84,3.26,3.34,336993,3.55,3.84,3.26,3.34,336993,0.0,1.0
2024-12-04,3.64,3.75,3.15,3.48,173027,3.64,3.75,3.15,3.48,173027,0.0,1.0
2024-12-05,3.66,3.8,3.525,3.65,110114,3.66,3.8,3.525,3.65,110114,0.0,1.0
2024-12-06,3.52,3.69,3.3501,3.66,110458,3.52,3.69,3.3501,3.66,110458,0.0,1.0
2024-12-09,3.32,3.58,3.29,3.54,118206,3.32,3.58,3.29,3.54,118206,0.0,1.0
2024-12-10,3.27,3.3765,3.1723,3.35,68117,3.27,3.3765,3.1723,3.35,68117,0.0,1.0
2024-12-11,3.06,3.309,2.925,3.24,123394,3.06,3.309,2.925,3.24,123394,0.0,1.0
2024-12-12,2.86,3.1036,2.77,3.0,117365,2.86,3.1036,2.77,3.0,117365,0.0,1.0
2024-12-13,2.79,2.89,2.65,2.86,113029,2.79,2.89,2.65,2.86,113029,0.0,1.0
2024-12-16,2.58,2.84,2.58,2.78,163420,2.58,2.84,2.58,2.78,163420,0.0,1.0
2024-12-17,2.73,2.85,2.44,2.58,131316,2.73,2.85,2.44,2.58,131316,0.0,1.0
2024-12-18,2.59,2.79,2.44,2.72,139612,2.59,2.79,2.44,2.72,139612,0.0,1.0
2024-12-19,2.57,2.68,2.47,2.53,55935,2.57,2.68,2.47,2.53,55935,0.0,1.0
2024-12-20,2.6,2.74,2.48,2.51,100117,2.6,2.74,2.48,2.51,100117,0.0,1.0
2024-12-23,2.91,3.04,2.59,2.59,132084,2.91,3.04,2.59,2.59,132084,0.0,1.0
2024-12-24,3.13,3.155,2.89,2.89,71299,3.13,3.155,2.89,2.89,71299,0.0,1.0
2024-12-26,3.31,3.35,3.05,3.15,103801,3.31,3.35,3.05,3.15,103801,0.0,1.0
2024-12-27,3.68,3.73,3.24,3.35,186215,3.68,3.73,3.24,3.35,186215,0.0,1.0
2024-12-30,3.91,4.4,3.4,3.75,378134,3.91,4.4,3.4,3.75,378134,0.0,1.0
2024-12-31,4.0,5.95,3.97,4.05,1102378,4.0,5.95,3.97,4.05,1102378,0.0,1.0
2025-01-02,3.88,4.51,3.7,3.95,234276,3.88,4.51,3.7,3.95,234276,0.0,1.0
2025-01-03,3.98,4.1396,3.75,3.86,156355,3.98,4.1396,3.75,3.86,156355,0.0,1.0
2025-01-06,3.91,4.1,3.8597,3.97,102416,3.91,4.1,3.8597,3.97,102416,0.0,1.0
2025-01-07,4.37,4.43,3.92,3.92,180979,4.37,4.43,3.92,3.92,180979,0.0,1.0
2025-01-08,3.71,3.99,3.6075,3.91,194004,3.71,3.99,3.6075,3.91,194004,0.0,1.0
2025-01-10,3.63,3.815,3.55,3.76,85268,3.63,3.815,3.55,3.76,85268,0.0,1.0
2025-01-13,3.49,3.75,3.4276,3.66,118400,3.49,3.75,3.4276,3.66,118400,0.0,1.0
2025-01-14,3.56,3.73,3.38,3.43,109448,3.56,3.73,3.38,3.43,109448,0.0,1.0
2025-01-15,3.4,3.69,3.31,3.64,73908,3.4,3.69,3.31,3.64,73908,0.0,1.0
2025-01-16,3.26,3.44,3.13,3.27,106853,3.26,3.44,3.13,3.27,106853,0.0,1.0
2025-01-17,3.3,3.31,3.13,3.28,78596,3.3,3.31,3.13,3.28,78596,0.0,1.0
2025-01-21,3.25,3.29,3.14,3.25,61389,3.25,3.29,3.14,3.25,61389,0.0,1.0
2025-01-22,3.15,3.26,3.11,3.26,76321,3.15,3.26,3.11,3.26,76321,0.0,1.0
2025-01-23,3.15,3.18,3.0,3.12,50833,3.15,3.18,3.0,3.12,50833,0.0,1.0
2025-01-24,3.3,3.4,3.02,3.02,165492,3.3,3.4,3.02,3.02,165492,0.0,1.0
2025-01-27,3.02,3.35,3.02,3.27,88854,3.02,3.35,3.02,3.27,88854,0.0,1.0
2025-01-28,2.91,3.1292,2.8,3.02,109723,2.91,3.1292,2.8,3.02,109723,0.0,1.0
2025-01-29,2.79,3.045,2.7,2.88,117997,2.79,3.045,2.7,2.88,117997,0.0,1.0
2025-01-30,2.83,2.9,2.6,2.83,101272,2.83,2.9,2.6,2.83,101272,0.0,1.0
2025-01-31,2.69,2.83,2.65,2.79,87881,2.69,2.83,2.65,2.79,87881,0.0,1.0
2025-02-03,2.69,2.74,2.6,2.65,50799,2.69,2.74,2.6,2.65,50799,0.0,1.0
2025-02-04,2.59,2.6999,2.51,2.69,75147,2.59,2.6999,2.51,2.69,75147,0.0,1.0
2025-02-05,2.65,2.65,2.5,2.62,56731,2.65,2.65,2.5,2.62,56731,0.0,1.0
2025-02-06,2.65,2.69,2.51,2.67,101631,2.65,2.69,2.51,2.67,101631,0.0,1.0
2025-02-07,2.67,2.7486,2.58,2.65,54010,2.67,2.7486,2.58,2.65,54010,0.0,1.0
2025-02-10,2.7,2.84,2.58,2.67,94964,2.7,2.84,2.58,2.67,94964,0.0,1.0
2025-02-11,2.63,2.73,2.5541,2.67,50898,2.63,2.73,2.5541,2.67,50898,0.0,1.0
2025-02-12,2.62,2.68,2.55,2.62,40709,2.62,2.68,2.55,2.62,40709,0.0,1.0
2025-02-13,2.7,2.85,2.58,2.68,104569,2.7,2.85,2.58,2.68,104569,0.0,1.0
2025-02-14,2.69,2.8194,2.64,2.71,98489,2.69,2.8194,2.64,2.71,98489,0.0,1.0
2025-02-18,2.47,2.66,2.42,2.55,152911,2.47,2.66,2.42,2.55,152911,0.0,1.0
2025-02-19,2.15,2.97,2.01,2.75,1561300,2.15,2.97,2.01,2.75,1561300,0.0,1.0
2025-02-20,1.85,2.19,1.47,2.19,454071,1.85,2.19,1.47,2.19,454071,0.0,1.0
2025-02-21,1.8,1.91,1.6,1.89,130429,1.8,1.91,1.6,1.89,130429,0.0,1.0
2025-02-24,1.71,1.8258,1.7,1.81,77797,1.71,1.8258,1.7,1.81,77797,0.0,1.0
2025-02-25,1.69,1.71,1.581,1.7,171286,1.69,1.71,1.581,1.7,171286,0.0,1.0
2025-02-26,1.64,1.71,1.6181,1.71,40339,1.64,1.71,1.6181,1.71,40339,0.0,1.0
2025-02-27,1.64,1.69,1.59,1.63,40878,1.64,1.69,1.59,1.63,40878,0.0,1.0
2025-02-28,1.65,1.73,1.56,1.66,110547,1.65,1.73,1.56,1.66,110547,0.0,1.0
2025-03-03,1.56,1.7,1.5401,1.7,74693,1.56,1.7,1.5401,1.7,74693,0.0,1.0
2025-03-04,1.61,1.61,1.5,1.6,87351,1.61,1.61,1.5,1.6,87351,0.0,1.0
2025-03-05,1.7,1.71,1.55,1.64,59881,1.7,1.71,1.55,1.64,59881,0.0,1.0
2025-03-06,1.78,1.88,1.6373,1.7,86863,1.78,1.88,1.6373,1.7,86863,0.0,1.0
2025-03-07,1.79,1.85,1.71,1.77,64950,1.79,1.85,1.71,1.77,64950,0.0,1.0
2025-03-10,1.58,1.87,1.58,1.8,113254,1.58,1.87,1.58,1.8,113254,0.0,1.0
2025-03-11,1.61,1.64,1.55,1.55,48636,1.61,1.64,1.55,1.55,48636,0.0,1.0
2025-03-12,1.59,1.65,1.55,1.61,47869,1.59,1.65,1.55,1.61,47869,0.0,1.0
2025-03-13,1.55,1.7,1.515,1.59,61883,1.55,1.7,1.515,1.59,61883,0.0,1.0
2025-03-14,1.5,1.58,1.475,1.55,47300,1.5,1.58,1.475,1.55,47300,0.0,1.0
2025-03-17,1.53,1.55,1.48,1.52,44143,1.53,1.55,1.48,1.52,44143,0.0,1.0
2025-03-18,1.64,1.7,1.521,1.53,51931,1.64,1.7,1.521,1.53,51931,0.0,1.0
2025-03-19,1.61,1.69,1.5893,1.6,63500,1.61,1.69,1.5893,1.6,63500,0.0,1.0
2025-03-20,1.55,1.66,1.55,1.63,42453,1.55,1.66,1.55,1.63,42453,0.0,1.0
2025-03-21,1.52,1.59,1.5,1.57,56070,1.52,1.59,1.5,1.57,56070,0.0,1.0
2025-03-24,1.55,1.62,1.5101,1.53,81890,1.55,1.62,1.5101,1.53,81890,0.0,1.0
2025-03-25,1.47,1.5699,1.41,1.56,76934,1.47,1.5699,1.41,1.56,76934,0.0,1.0
2025-03-26,1.36,1.49,1.35,1.49,100484,1.36,1.49,1.35,1.49,100484,0.0,1.0
2025-03-27,1.3,1.38,1.2134,1.38,130446,1.3,1.38,1.2134,1.38,130446,0.0,1.0
2025-03-28,1.55,1.72,1.25,1.3,663674,1.55,1.72,1.25,1.3,663674,0.0,1.0
2025-03-31,1.49,2.28,1.4,1.64,9366331,1.49,2.28,1.4,1.64,9366331,0.0,1.0
2025-04-01,1.2,1.34,1.18,1.29,657846,1.2,1.34,1.18,1.29,657846,0.0,1.0
2025-04-02,1.18,1.2293,1.15,1.21,257350,1.18,1.2293,1.15,1.21,257350,0.0,1.0
2025-04-03,1.03,1.16,0.99275,1.15,370282,1.03,1.16,0.99275,1.15,370282,0.0,1.0
2025-04-04,1.015,1.0795,0.96,1.0,286130,1.015,1.0795,0.96,1.0,286130,0.0,1.0
2025-04-07,1.05,1.06,0.95,0.95,187152,1.05,1.06,0.95,0.95,187152,0.0,1.0
2025-04-08,0.9761,1.1,0.97,1.1,166968,0.9761,1.1,0.97,1.1,166968,0.0,1.0
2025-04-09,1.05,1.05,0.96,0.975,186609,1.05,1.05,0.96,0.975,186609,0.0,1.0
2025-04-10,0.96,1.04,0.942,1.02,261804,0.96,1.04,0.942,1.02,261804,0.0,1.0
2025-04-11,0.94,1.0,0.9301,1.0,119353,0.94,1.0,0.9301,1.0,119353,0.0,1.0
2025-04-14,0.9898,1.0,0.96,0.96,81755,0.9898,1.0,0.96,0.96,81755,0.0,1.0
2025-04-15,1.0,1.02,0.99,0.99,99827,1.0,1.02,0.99,0.99,99827,0.0,1.0
2025-04-16,0.989,1.0118,0.94,0.98,60399,0.989,1.0118,0.94,0.98,60399,0.0,1.0
2025-04-17,0.968,1.0,0.9386,0.98,72443,0.968,1.0,0.9386,0.98,72443,0.0,1.0
2025-04-21,0.86,0.9541,0.8086,0.921,247892,0.86,0.9541,0.8086,0.921,247892,0.0,1.0
2025-04-22,0.8201,0.9,0.81,0.899,171340,0.8201,0.9,0.81,0.899,171340,0.0,1.0
2025-04-23,0.842,0.844,0.8001,0.8198,111818,0.842,0.844,0.8001,0.8198,111818,0.0,1.0
2025-04-24,0.8739,0.9,0.8224,0.85,152892,0.8739,0.9,0.8224,0.85,152892,0.0,1.0
2025-04-25,0.849,0.9297,0.818,0.89,152182,0.849,0.9297,0.818,0.89,152182,0.0,1.0
2025-04-28,0.844,0.870699,0.81,0.86,105535,0.844,0.870699,0.81,0.86,105535,0.0,1.0
2025-04-29,0.7623,0.85,0.76,0.85,184612,0.7623,0.85,0.76,0.85,184612,0.0,1.0
2025-04-30,0.765,0.766628,0.6784,0.76,174843,0.765,0.766628,0.6784,0.76,174843,0.0,1.0
2025-05-01,0.722,0.799,0.7073,0.79,131548,0.722,0.799,0.7073,0.79,131548,0.0,1.0
2025-05-02,0.769,0.8,0.722,0.728,188721,0.769,0.8,0.722,0.728,188721,0.0,1.0
2025-05-05,0.81,0.81,0.722,0.79,221899,0.81,0.81,0.722,0.79,221899,0.0,1.0
2025-05-06,0.7275,0.81745,0.7102,0.81,134367,0.7275,0.81745,0.7102,0.81,134367,0.0,1.0
2025-05-07,0.697,0.76,0.68,0.74,121030,0.697,0.76,0.68,0.74,121030,0.0,1.0
2025-05-08,0.699,0.7,0.65,0.697,122926,0.699,0.7,0.65,0.697,122926,0.0,1.0
2025-05-09,0.75,0.785999,0.6836,0.7,130352,0.75,0.785999,0.6836,0.7,130352,0.0,1.0
2025-05-12,0.7806,0.793,0.7228,0.7859,141510,0.7806,0.793,0.7228,0.7859,141510,0.0,1.0
2025-05-13,0.7869,0.7947,0.7402,0.7947,128020,0.7869,0.7947,0.7402,0.7947,128020,0.0,1.0
2025-05-14,0.938,0.9861,0.7334,0.79,213087,0.938,0.9861,0.7334,0.79,213087,0.0,1.0
2025-05-15,0.8279,0.92,0.8,0.91,113328,0.8279,0.92,0.8,0.91,113328,0.0,1.0
2025-05-16,0.8484,0.8946,0.83,0.85,93041,0.8484,0.8946,0.83,0.85,93041,0.0,1.0
2025-05-19,0.77,0.8485,0.76,0.83,165396,0.77,0.8485,0.76,0.83,165396,0.0,1.0
2025-05-20,0.7386,0.8279,0.73,0.76,108234,0.7386,0.8279,0.73,0.76,108234,0.0,1.0
2025-05-21,0.681,0.7537,0.667,0.72,248902,0.681,0.7537,0.667,0.72,248902,0.0,1.0
2025-05-22,0.724,0.74,0.68,0.7097,206844,0.724,0.74,0.68,0.7097,206844,0.0,1.0
2025-05-23,0.703,0.745,0.69,0.73,108206,0.703,0.745,0.69,0.73,108206,0.0,1.0
2025-05-27,0.7111,0.738,0.68,0.7,157272,0.7111,0.738,0.68,0.7,157272,0.0,1.0
2025-05-28,0.7,0.73,0.6902,0.71,102402,0.7,0.73,0.6902,0.71,102402,0.0,1.0
2025-05-29,0.7064,0.722764,0.68,0.69,98302,0.7064,0.722764,0.68,0.69,98302,0.0,1.0
2025-05-30,0.68,0.7195,0.67,0.7059,110270,0.68,0.7195,0.67,0.7059,110270,0.0,1.0
2025-06-02,0.7698,0.7698,0.680201,0.72,264465,0.7698,0.7698,0.680201,0.72,264465,0.0,1.0
2025-06-03,0.865,0.945,0.7372,0.7496,395084,0.865,0.945,0.7372,0.7496,395084,0.0,1.0
2025-06-04,0.874,0.910001,0.85,0.9018,99781,0.874,0.910001,0.85,0.9018,99781,0.0,1.0
2025-06-05,0.8558,0.92,0.8012,0.8887,106409,0.8558,0.92,0.8012,0.8887,106409,0.0,1.0
2025-06-06,0.851,0.867,0.8101,0.85,96353,0.851,0.867,0.8101,0.85,96353,0.0,1.0
2025-06-09,1.37,2.38,0.89,0.91,102331008,1.37,2.38,0.89,0.91,102331008,0.0,1.0
2025-06-10,1.06,1.1,0.9118,1.0,5810140,1.06,1.1,0.9118,1.0,5810140,0.0,1.0
2025-06-11,1.01,1.22,1.0,1.08,2145677,1.01,1.22,1.0,1.08,2145677,0.0,1.0
2025-06-12,0.92,1.0191,0.85,0.98,1041301,0.92,1.0191,0.85,0.98,1041301,0.0,1.0
2025-06-13,0.8746,0.91839,0.855,0.909,641766,0.8746,0.91839,0.855,0.909,641766,0.0,1.0
2025-06-16,0.7901,0.85,0.757,0.83,549979,0.7901,0.85,0.757,0.83,549979,0.0,1.0
2025-06-17,0.8533,0.8549,0.77,0.8,574157,0.8533,0.8549,0.77,0.8,574157,0.0,1.0
2025-06-18,0.9126,0.98,0.8337,0.8449,661235,0.9126,0.98,0.8337,0.8449,661235,0.0,1.0
2025-06-20,1.08,1.24,0.8822,0.938,2914854,1.08,1.24,0.8822,0.938,2914854,0.0,1.0
2025-06-23,1.03,1.25,0.969,1.16,1646723,1.03,1.25,0.969,1.16,1646723,0.0,1.0
2025-06-24,1.29,1.33,0.99,1.05,5823392,1.29,1.33,0.99,1.05,5823392,0.0,1.0
2025-06-25,1.2,1.45,1.16,1.26,2861377,1.2,1.45,1.16,1.26,2861377,0.0,1.0
2025-06-26,1.33,1.34,1.18,1.23,863194,1.33,1.34,1.18,1.23,863194,0.0,1.0
2025-06-27,1.53,1.79,1.3198,1.34,5542195,1.53,1.79,1.3198,1.34,5542195,0.0,1.0
2025-06-30,1.59,1.86,1.54,1.75,2712287,1.59,1.86,1.54,1.75,2712287,0.0,1.0
2025-07-01,1.9,1.9,1.6,1.62,1879395,1.9,1.9,1.6,1.62,1879395,0.0,1.0
2025-07-02,2.1,2.12,1.8701,1.94,2300916,2.1,2.12,1.8701,1.94,2300916,0.0,1.0
2025-07-03,2.21,2.48,1.99,2.07,2798902,2.21,2.48,1.99,2.07,2798902,0.0,1.0
2025-07-07,2.105,2.24,1.8603,2.16,2322055,2.105,2.24,1.8603,2.16,2322055,0.0,1.0
2025-07-08,1.935,2.13,1.9,2.13,1355358,1.935,2.13,1.9,2.13,1355358,0.0,1.0
2025-07-09,1.77,1.95,1.72,1.95,1528562,1.77,1.95,1.72,1.95,1528562,0.0,1.0
2025-07-10,1.63,1.74,1.49,1.72,1110363,1.63,1.74,1.49,1.72,1110363,0.0,1.0
2025-07-11,1.56,1.6452,1.55,1.61,534115,1.56,1.6452,1.55,1.61,534115,0.0,1.0
2025-07-14,1.67,1.79,1.56,1.7,1338129,1.67,1.79,1.56,1.7,1338129,0.0,1.0
2025-07-15,1.63,1.81,1.6101,1.8,1997568,1.63,1.81,1.6101,1.8,1997568,0.0,1.0
2025-07-16,1.49,1.6647,1.42,1.66,1394838,1.49,1.6647,1.42,1.66,1394838,0.0,1.0
2025-07-17,1.595,1.64,1.5,1.54,484768,1.595,1.64,1.5,1.54,484768,0.0,1.0
2025-07-18,1.53,1.67,1.5201,1.6,513609,1.53,1.67,1.5201,1.6,513609,0.0,1.0
2025-07-21,1.44,1.5909,1.44,1.52,574826,1.44,1.5909,1.44,1.52,574826,0.0,1.0
2025-07-22,1.46,1.49,1.4009,1.43,390820,1.46,1.49,1.4009,1.43,390820,0.0,1.0
2025-07-23,1.65,1.7,1.42,1.44,811323,1.65,1.7,1.42,1.44,811323,0.0,1.0
2025-07-24,1.69,1.717522,1.59,1.66,287691,1.69,1.717522,1.59,1.66,287691,0.0,1.0
2025-07-25,1.67,1.72,1.65,1.72,304253,1.67,1.72,1.65,1.72,304253,0.0,1.0
2025-07-28,1.54,1.71,1.515,1.71,401688,1.54,1.71,1.515,1.71,401688,0.0,1.0
2025-07-29,1.47,1.6138,1.46,1.56,334369,1.47,1.6138,1.46,1.56,334369,0.0,1.0
2025-07-30,1.39,1.47,1.37,1.46,466043,1.39,1.47,1.37,1.46,466043,0.0,1.0
2025-07-31,1.37,1.4401,1.365,1.38,298905,1.37,1.4401,1.365,1.38,298905,0.0,1.0
2025-08-01,1.29,1.333,1.26,1.31,316579,1.29,1.333,1.26,1.31,316579,0.0,1.0
2025-08-04,1.39,1.39,1.3,1.3,176039,1.39,1.39,1.3,1.3,176039,0.0,1.0
2025-08-05,1.35,1.425,1.33,1.42,181265,1.35,1.425,1.33,1.42,181265,0.0,1.0
2025-08-06,1.28,1.365,1.27,1.33,201892,1.28,1.365,1.27,1.33,201892,0.0,1.0
2025-08-07,1.29,1.36,1.26,1.28,192225,1.29,1.36,1.26,1.28,192225,0.0,1.0
2025-08-08,1.23,1.3129,1.21,1.28,252176,1.23,1.3129,1.21,1.28,252176,0.0,1.0
2025-08-11,1.25,1.27,1.2,1.22,163302,1.25,1.27,1.2,1.22,163302,0.0,1.0
2025-08-12,1.3,1.34,1.24,1.25,230392,1.3,1.34,1.24,1.25,230392,0.0,1.0
2025-08-13,1.28,1.3,1.21,1.25,236682,1.28,1.3,1.21,1.25,236682,0.0,1.0
2025-08-14,1.31,1.32,1.25,1.27,196197,1.31,1.32,1.25,1.27,196197,0.0,1.0
2025-08-15,1.33,1.34,1.3,1.33,172569,1.33,1.34,1.3,1.33,172569,0.0,1.0
2025-08-18,1.38,1.43,1.282,1.31,230171,1.38,1.43,1.282,1.31,230171,0.0,1.0
2025-08-19,1.23,1.45,1.22,1.42,561154,1.23,1.45,1.22,1.42,561154,0.0,1.0
2025-08-20,1.225,1.3099,1.2107,1.23,164343,1.225,1.3099,1.2107,1.23,164343,0.0,1.0
2025-08-21,1.23,1.25,1.18,1.21,291762,1.23,1.25,1.18,1.21,291762,0.0,1.0
2025-08-22,1.35,1.43,1.29,1.3,2133048,1.35,1.43,1.29,1.3,2133048,0.0,1.0
2025-08-25,1.26,1.348,1.23,1.34,482430,1.26,1.348,1.23,1.34,482430,0.0,1.0
2025-08-26,1.32,1.3233,1.26,1.27,212557,1.32,1.3233,1.26,1.27,212557,0.0,1.0
2025-08-27,1.37,1.39,1.31,1.32,208914,1.37,1.39,1.31,1.32,208914,0.0,1.0
2025-08-28,1.4,1.4,1.33,1.39,230986,1.4,1.4,1.33,1.39,230986,0.0,1.0
2025-08-29,1.33,1.57,1.31,1.52,2359901,1.33,1.57,1.31,1.52,2359901,0.0,1.0
2025-09-02,1.29,1.305,1.26,1.3,321931,1.29,1.305,1.26,1.3,321931,0.0,1.0
2025-09-03,1.22,1.3,1.19,1.28,388727,1.22,1.3,1.19,1.28,388727,0.0,1.0
2025-09-04,1.15,1.24,1.1,1.24,556168,1.15,1.24,1.1,1.24,556168,0.0,1.0
2025-09-05,1.23,1.23,1.13,1.15,270627,1.23,1.23,1.13,1.15,270627,0.0,1.0
2025-09-08,1.22,1.2343,1.16,1.2,216779,1.22,1.2343,1.16,1.2,216779,0.0,1.0
2025-09-09,1.21,1.22,1.168,1.22,185028,1.21,1.22,1.168,1.22,185028,0.0,1.0
2025-09-10,1.21,1.23,1.1821,1.21,124833,1.21,1.23,1.1821,1.21,124833,0.0,1.0
2025-09-11,1.2,1.25,1.19,1.2,188870,1.2,1.25,1.19,1.2,188870,0.0,1.0
2025-09-12,1.21,1.21,1.18,1.2,161755,1.21,1.21,1.18,1.2,161755,0.0,1.0
2025-09-15,1.14,1.19,1.13,1.18,289082,1.14,1.19,1.13,1.18,289082,0.0,1.0
2025-09-16,1.17,1.2,1.145,1.16,182664,1.17,1.2,1.145,1.16,182664,0.0,1.0
2025-09-17,1.18,1.23,1.1715,1.19,194803,1.18,1.23,1.1715,1.19,194803,0.0,1.0
2025-09-18,1.17,1.23,1.17,1.17,283171,1.17,1.23,1.17,1.17,283171,0.0,1.0
2025-09-19,1.19,1.19,1.16,1.17,288731,1.19,1.19,1.16,1.17,288731,0.0,1.0
2025-09-22,1.16,1.2081,1.15,1.2,358245,1.16,1.2081,1.15,1.2,358245,0.0,1.0
2025-09-23,1.15,1.18,1.15,1.17,221714,1.15,1.18,1.15,1.17,221714,0.0,1.0
2025-09-24,1.19,1.2,1.16,1.18,337190,1.19,1.2,1.16,1.18,337190,0.0,1.0
2025-09-25,1.15,1.19,1.14,1.19,255367,1.15,1.19,1.14,1.19,255367,0.0,1.0
2025-09-26,1.15,1.16,1.14,1.16,235904,1.15,1.16,1.14,1.16,235904,0.0,1.0
2025-09-29,1.18,1.2,1.11,1.14,572071,1.18,1.2,1.11,1.14,572071,0.0,1.0
2025-09-30,1.24,1.24,1.1501,1.17,272941,1.24,1.24,1.1501,1.17,272941,0.0,1.0
2025-10-01,1.37,1.37,1.21,1.25,440427,1.37,1.37,1.21,1.25,440427,0.0,1.0
2025-10-02,1.33,1.4,1.29,1.37,341112,1.33,1.4,1.29,1.37,341112,0.0,1.0
2025-10-03,1.37,1.39,1.3,1.33,377573,1.37,1.39,1.3,1.33,377573,0.0,1.0
2025-10-06,1.33,1.39,1.32,1.39,242330,1.33,1.39,1.32,1.39,242330,0.0,1.0
2025-10-07,1.4,1.52,1.38,1.44,2416980,1.4,1.52,1.38,1.44,2416980,0.0,1.0
2025-10-08,1.285,1.37,1.25,1.37,640781,1.285,1.37,1.25,1.37,640781,0.0,1.0
2025-10-09,1.28,1.32,1.27,1.32,281404,1.28,1.32,1.27,1.32,281404,0.0,1.0
2025-10-10,1.23,1.33,1.22,1.31,524495,1.23,1.33,1.22,1.31,524495,0.0,1.0
2025-10-13,1.3,1.3,1.225,1.3,353950,1.3,1.3,1.225,1.3,353950,0.0,1.0
2025-10-14,1.3,1.34,1.23,1.26,377803,1.3,1.34,1.23,1.26,377803,0.0,1.0
2025-10-15,1.39,1.4,1.3016,1.32,387776,1.39,1.4,1.3016,1.32,387776,0.0,1.0
2025-10-16,1.48,1.94,1.39,1.59,11010953,1.48,1.94,1.39,1.59,11010953,0.0,1.0
2025-10-17,1.45,1.48,1.33,1.46,1119763,1.45,1.48,1.33,1.46,1119763,0.0,1.0
2025-10-20,1.81,2.19,1.56,1.57,7866092,1.81,2.19,1.56,1.57,7866092,0.0,1.0
2025-10-21,1.68,1.86,1.6,1.66,1442696,1.68,1.86,1.6,1.66,1442696,0.0,1.0
2025-10-22,1.57,1.76,1.5,1.76,1075261,1.57,1.76,1.5,1.76,1075261,0.0,1.0
2025-10-23,1.72,1.74,1.5919,1.6,442066,1.72,1.74,1.5919,1.6,442066,0.0,1.0
2025-10-24,1.82,1.98,1.66,1.96,878948,1.82,1.98,1.66,1.96,878948,0.0,1.0
2025-10-27,1.615,1.83,1.605,1.82,756202,1.615,1.83,1.605,1.82,756202,0.0,1.0
2025-10-28,1.55,1.67,1.55,1.6,463839,1.55,1.67,1.55,1.6,463839,0.0,1.0
2025-10-29,1.51,1.64,1.51,1.55,364569,1.51,1.64,1.51,1.55,364569,0.0,1.0
2025-10-30,1.57,1.63,1.5,1.53,423356,1.57,1.63,1.5,1.53,423356,0.0,1.0
2025-10-31,1.58,1.59,1.52,1.57,402325,1.58,1.59,1.52,1.57,402325,0.0,1.0
2025-11-03,1.52,1.6,1.47,1.57,268496,1.52,1.6,1.47,1.57,268496,0.0,1.0
2025-11-04,1.36,1.4753,1.36,1.46,448974,1.36,1.4753,1.36,1.46,448974,0.0,1.0
2025-11-05,1.37,1.4299,1.32,1.4,262708,1.37,1.4299,1.32,1.4,262708,0.0,1.0
2025-11-06,1.24,1.37,1.225,1.36,520473,1.24,1.37,1.225,1.36,520473,0.0,1.0
2025-11-07,1.25,1.26,1.17,1.2,323697,1.25,1.26,1.17,1.2,323697,0.0,1.0
2025-11-10,1.28,1.305,1.23,1.26,191963,1.28,1.305,1.23,1.26,191963,0.0,1.0
2025-11-11,1.26,1.3,1.235,1.26,143782,1.26,1.3,1.235,1.26,143782,0.0,1.0
2025-11-12,1.105,1.2699,1.03,1.23,1199770,1.105,1.2699,1.03,1.23,1199770,0.0,1.0
2025-11-13,1.01,1.09,1.0,1.07,425037,1.01,1.09,1.0,1.07,425037,0.0,1.0
2025-11-14,0.979,1.03,0.94,1.01,451901,0.979,1.03,0.94,1.01,451901,0.0,1.0
2025-11-17,0.9351,0.98,0.919,0.98,474515,0.9351,0.98,0.919,0.98,474515,0.0,1.0
2025-11-18,1.07,1.0998,0.925,0.94,469763,1.07,1.0998,0.925,0.94,469763,0.0,1.0
2025-11-19,1.0,1.08,0.98,1.055,203080,1.0,1.08,0.98,1.055,203080,0.0,1.0
2025-11-20,0.99,1.07,0.97,1.03,270931,0.99,1.07,0.97,1.03,270931,0.0,1.0
2025-11-21,1.14,1.18,0.9901,1.05,1180893,1.14,1.18,0.9901,1.05,1180893,0.0,1.0
2025-11-24,1.14,1.1699,1.06,1.14,1108194,1.14,1.1699,1.06,1.14,1108194,0.0,1.0
2025-11-25,1.22,1.24,1.13,1.175,778317,1.22,1.24,1.13,1.175,778317,0.0,1.0
2025-11-26,1.4,1.5399,1.28,1.28,1911150,1.4,1.5399,1.28,1.28,1911150,0.0,1.0