date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-03-29,4.7,5.5,4.5,4.69,147597,9400.0,11000.0,9000.0,9380.0,73.7985,0.0,1.0
2018-04-02,4.5,4.95,4.38,4.95,29995,9000.0,9900.0,8760.0,9900.0,14.9975,0.0,1.0
2018-04-03,4.1,4.5,3.94,4.5,42792,8200.0,9000.0,7880.0,9000.0,21.396,0.0,1.0
2018-04-04,3.84,4.25,3.84,3.95,37375,7680.0,8500.0,7680.0,7900.0,18.6875,0.0,1.0
2018-04-05,4.137,4.18,3.95,3.95,17178,8274.0,8360.0,7900.0,7900.0,8.589,0.0,1.0
2018-04-06,5.45,5.89,4.314,4.5,241983,10900.0,11780.0,8628.0,9000.0,120.9915,0.0,1.0
2018-04-09,5.05,6.23,5.0,6.23,239969,10100.0,12460.0,10000.0,12460.0,119.9845,0.0,1.0
2018-04-10,4.72,5.5,4.72,5.03,55188,9440.0,11000.0,9440.0,10060.0,27.594,0.0,1.0
2018-04-11,5.09,5.3,4.88,5.14,65319,10180.0,10600.0,9760.0,10280.0,32.6595,0.0,1.0
2018-04-12,5.02,5.389,5.0,5.09,24486,10040.0,10778.0,10000.0,10180.0,12.243,0.0,1.0
2018-04-13,5.13,5.24,5.01,5.01,24783,10260.0,10480.0,10020.0,10020.0,12.3915,0.0,1.0
2018-04-16,4.85,5.25,4.57,5.15,26958,9700.0,10500.0,9140.0,10300.0,13.479,0.0,1.0
2018-04-17,4.81,5.05,4.81,4.91,11012,9620.0,10100.0,9620.0,9820.0,5.506,0.0,1.0
2018-04-18,4.61,4.98,4.35,4.8,14222,9220.0,9960.0,8700.0,9600.0,7.111,0.0,1.0
2018-04-19,4.25,4.65,4.003,4.65,17952,8500.0,9300.0,8006.0,9300.0,8.976,0.0,1.0
2018-04-20,4.28,4.3,4.0,4.0,26149,8560.0,8600.0,8000.0,8000.0,13.0745,0.0,1.0
2018-04-23,4.445,4.528,4.265,4.29,26974,8890.0,9056.0,8530.0,8580.0,13.487,0.0,1.0
2018-04-24,4.98,5.239,4.41,4.5,84309,9960.0,10478.0,8820.0,9000.0,42.1545,0.0,1.0
2018-04-25,5.89,5.94,5.12,5.25,394084,11780.0,11880.0,10240.0,10500.0,197.042,0.0,1.0
2018-04-26,11.0,18.39,5.89,5.9,3934100,22000.0,36780.0,11780.0,11800.0,1967.05,0.0,1.0
2018-04-27,15.21,17.9,12.05,14.0,4839825,30420.0,35800.0,24100.0,28000.0,2419.9125,0.0,1.0
2018-04-30,15.49,19.45,14.5,18.0,2185595,30980.0,38900.0,29000.0,36000.0,1092.7975,0.0,1.0
2018-05-01,13.2,14.48,12.81,14.37,782846,26400.0,28960.0,25620.0,28740.0,391.423,0.0,1.0
2018-05-02,14.0,15.88,12.366,12.5,885929,28000.0,31760.0,24732.0,25000.0,442.9645,0.0,1.0
2018-05-03,14.37,15.0,13.17,14.01,169874,28740.0,30000.0,26340.0,28020.0,84.937,0.0,1.0
2018-05-04,14.2,14.65,13.897,14.37,113606,28400.0,29300.0,27794.0,28740.0,56.803,0.0,1.0
2018-05-07,13.8,15.0,13.55,15.0,106593,27600.0,30000.0,27100.0,30000.0,53.2965,0.0,1.0
2018-05-08,15.9,18.44,14.21,15.0,741200,31800.0,36880.0,28420.0,30000.0,370.6,0.0,1.0
2018-05-09,15.37,17.0,14.3,17.0,174405,30740.0,34000.0,28600.0,34000.0,87.2025,0.0,1.0
2018-05-10,13.33,15.087,13.25,15.08,178786,26660.0,30174.0,26500.0,30160.0,89.393,0.0,1.0
2018-05-11,10.87,13.13,10.7,13.13,318827,21740.0,26260.0,21400.0,26260.0,159.4135,0.0,1.0
2018-05-14,8.8,10.8,8.17,10.59,435934,17600.0,21600.0,16340.0,21180.0,217.967,0.0,1.0
2018-05-15,10.58,10.76,8.52,8.74,337499,21160.0,21520.0,17040.0,17480.0,168.7495,0.0,1.0
2018-05-16,11.78,11.94,10.0,10.74,244673,23560.0,23880.0,20000.0,21480.0,122.3365,0.0,1.0
2018-05-17,11.59,12.669,10.56,11.9,264716,23180.0,25338.0,21120.0,23800.0,132.358,0.0,1.0
2018-05-18,10.79,12.0,10.63,11.88,34223,21580.0,24000.0,21260.0,23760.0,17.1115,0.0,1.0
2018-05-21,10.22,10.72,9.5,10.72,69804,20440.0,21440.0,19000.0,21440.0,34.902,0.0,1.0
2018-05-22,10.1,10.32,10.0,10.0,23797,20200.0,20640.0,20000.0,20000.0,11.8985,0.0,1.0
2018-05-23,9.8,10.3,9.66,10.01,91248,19600.0,20600.0,19320.0,20020.0,45.624,0.0,1.0
2018-05-24,10.02,10.1,9.5717,9.86,37155,20040.0,20200.0,19143.4,19720.0,18.5775,0.0,1.0
2018-05-25,8.86,10.0,8.76,10.0,96538,17720.0,20000.0,17520.0,20000.0,48.269,0.0,1.0
2018-05-29,9.29,9.58,8.86,8.86,40794,18580.0,19160.0,17720.0,17720.0,20.397,0.0,1.0
2018-05-30,9.51,9.63,8.9,9.39,68781,19020.0,19260.0,17800.0,18780.0,34.3905,0.0,1.0
2018-05-31,10.49,12.24,10.29,10.91,250435,20980.0,24480.0,20580.0,21820.0,125.2175,0.0,1.0
2018-06-01,10.75,11.419,10.55,10.55,120004,21500.0,22838.0,21100.0,21100.0,60.002,0.0,1.0
2018-06-04,10.86,11.214,10.0,10.99,96263,21720.0,22428.0,20000.0,21980.0,48.1315,0.0,1.0
2018-06-05,10.77,10.85,10.345,10.76,43874,21540.0,21700.0,20690.0,21520.0,21.937,0.0,1.0
2018-06-06,10.66,11.2,10.56,10.56,57533,21320.0,22400.0,21120.0,21120.0,28.7665,0.0,1.0
2018-06-07,10.69,11.2,10.65,10.65,36216,21380.0,22400.0,21300.0,21300.0,18.108,0.0,1.0
2018-06-08,10.33,10.939,9.781,10.88,72306,20660.0,21878.0,19562.0,21760.0,36.153,0.0,1.0
2018-06-11,9.67,10.5,9.62,10.27,105677,19340.0,21000.0,19240.0,20540.0,52.8385,0.0,1.0
2018-06-12,9.35,9.99,9.2,9.67,41941,18700.0,19980.0,18400.0,19340.0,20.9705,0.0,1.0
2018-06-13,8.9,9.42,8.9,9.4,65511,17800.0,18840.0,17800.0,18800.0,32.7555,0.0,1.0
2018-06-14,8.22,9.695,8.02,8.97,105834,16440.0,19390.0,16040.0,17940.0,52.917,0.0,1.0
2018-06-15,7.82,8.54,7.68,8.25,97824,15640.0,17080.0,15360.0,16500.0,48.912,0.0,1.0
2018-06-18,7.8,8.24,7.64,7.78,42352,15600.0,16480.0,15280.0,15560.0,21.176,0.0,1.0
2018-06-19,6.9,7.78,6.07,7.78,125183,13800.0,15560.0,12140.0,15560.0,62.5915,0.0,1.0
2018-06-20,7.42,7.642,6.5,6.73,55243,14840.0,15284.0,13000.0,13460.0,27.6215,0.0,1.0
2018-06-21,7.91,8.223,7.2,7.42,46385,15820.0,16446.0,14400.0,14840.0,23.1925,0.0,1.0
2018-06-22,8.16,8.46,7.63,7.94,36829,16320.0,16920.0,15260.0,15880.0,18.4145,0.0,1.0
2018-06-25,7.725,8.12,7.5,8.12,24887,15450.0,16240.0,15000.0,16240.0,12.4435,0.0,1.0
2018-06-26,8.61,10.28,8.0,8.32,316420,17220.0,20560.0,16000.0,16640.0,158.21,0.0,1.0
2018-06-27,8.01,9.1,8.01,8.7,65445,16020.0,18200.0,16020.0,17400.0,32.7225,0.0,1.0
2018-06-28,7.9,8.312,7.5,8.03,47932,15800.0,16624.0,15000.0,16060.0,23.966,0.0,1.0
2018-06-29,7.663,8.148,7.64,7.835,17386,15326.0,16296.0,15280.0,15670.0,8.693,0.0,1.0
2018-07-02,7.71,7.944,7.5,7.54,16105,15420.0,15888.0,15000.0,15080.0,8.0525,0.0,1.0
2018-07-03,7.86,8.06,7.79,7.79,25905,15720.0,16120.0,15580.0,15580.0,12.9525,0.0,1.0
2018-07-05,8.05,8.05,7.8101,7.91,25372,16100.0,16100.0,15620.2,15820.0,12.686,0.0,1.0
2018-07-06,7.6,8.0,7.57,8.0,24479,15200.0,16000.0,15140.0,16000.0,12.2395,0.0,1.0
2018-07-09,8.078,8.09,7.59,7.59,19439,16156.0,16180.0,15180.0,15180.0,9.7195,0.0,1.0
2018-07-10,7.9,8.03,7.57,7.94,22615,15800.0,16060.0,15140.0,15880.0,11.3075,0.0,1.0
2018-07-11,8.0,8.0,7.551,7.589,24327,16000.0,16000.0,15102.0,15178.0,12.1635,0.0,1.0
2018-07-12,7.94,7.95,7.75,7.93,4870,15880.0,15900.0,15500.0,15860.0,2.435,0.0,1.0
2018-07-13,7.738,7.939,7.6,7.89,35324,15476.0,15878.0,15200.0,15780.0,17.662,0.0,1.0
2018-07-16,7.55,7.76,7.55,7.65,13694,15100.0,15520.0,15100.0,15300.0,6.847,0.0,1.0
2018-07-17,7.478,7.61,7.3,7.61,15505,14956.0,15220.0,14600.0,15220.0,7.7525,0.0,1.0
2018-07-18,7.39,7.63,7.04,7.37,30512,14780.0,15260.0,14080.0,14740.0,15.256,0.0,1.0
2018-07-19,7.79,7.79,7.04,7.11,13830,15580.0,15580.0,14080.0,14220.0,6.915,0.0,1.0
2018-07-20,7.36,7.8,7.12,7.8,35592,14720.0,15600.0,14240.0,15600.0,17.796,0.0,1.0
2018-07-23,7.51,7.88,7.21,7.48,31195,15020.0,15760.0,14420.0,14960.0,15.5975,0.0,1.0
2018-07-24,7.25,7.88,7.25,7.62,23109,14500.0,15760.0,14500.0,15240.0,11.5545,0.0,1.0
2018-07-25,6.91,7.25,6.66,7.25,72123,13820.0,14500.0,13320.0,14500.0,36.0615,0.0,1.0
2018-07-26,6.98,7.39,6.7,7.39,88045,13960.0,14780.0,13400.0,14780.0,44.0225,0.0,1.0
2018-07-27,3.17,6.67,2.78,6.48,1059492,6340.0,13340.0,5560.0,12960.0,529.746,0.0,1.0
2018-07-30,3.06,3.412,3.04,3.4,194963,6120.0,6824.0,6080.0,6800.0,97.4815,0.0,1.0
2018-07-31,3.03,3.3,3.0,3.3,62299,6060.0,6600.0,6000.0,6600.0,31.1495,0.0,1.0
2018-08-01,3.21,3.38,3.07,3.38,33085,6420.0,6760.0,6140.0,6760.0,16.5425,0.0,1.0
2018-08-02,3.12,3.36,3.06,3.21,244787,6240.0,6720.0,6120.0,6420.0,122.3935,0.0,1.0
2018-08-03,2.93,3.3,2.86,3.21,106372,5860.0,6600.0,5720.0,6420.0,53.186,0.0,1.0
2018-08-06,3.0,3.05,2.8,2.92,121839,6000.0,6100.0,5600.0,5840.0,60.9195,0.0,1.0
2018-08-07,3.13,3.15,2.82,3.02,72527,6260.0,6300.0,5640.0,6040.0,36.2635,0.0,1.0
2018-08-08,2.95,3.246,2.9,3.15,69842,5900.0,6492.0,5800.0,6300.0,34.921,0.0,1.0
2018-08-09,3.055,3.1,2.85,2.95,58482,6110.0,6200.0,5700.0,5900.0,29.241,0.0,1.0
2018-08-10,2.98,3.1,2.88,3.03,18474,5960.0,6200.0,5760.0,6060.0,9.237,0.0,1.0
2018-08-13,2.81,3.03,2.65,3.03,80146,5620.0,6060.0,5300.0,6060.0,40.073,0.0,1.0
2018-08-14,2.89,2.9,2.7748,2.9,16750,5780.0,5800.0,5549.6,5800.0,8.375,0.0,1.0
2018-08-15,2.77,2.807,2.73,2.73,32147,5540.0,5614.0,5460.0,5460.0,16.0735,0.0,1.0
2018-08-16,2.76,2.98,2.67,2.89,77918,5520.0,5960.0,5340.0,5780.0,38.959,0.0,1.0
2018-08-17,2.75,2.95,2.66,2.76,52806,5500.0,5900.0,5320.0,5520.0,26.403,0.0,1.0
2018-08-20,2.78,2.9,2.71,2.9,26771,5560.0,5800.0,5420.0,5800.0,13.3855,0.0,1.0
2018-08-21,2.69,2.76,2.592,2.76,33737,5380.0,5520.0,5184.0,5520.0,16.8685,0.0,1.0
2018-08-22,2.57,2.7,2.5,2.7,33505,5140.0,5400.0,5000.0,5400.0,16.7525,0.0,1.0
2018-08-23,2.5,2.62,2.45,2.62,43363,5000.0,5240.0,4900.0,5240.0,21.6815,0.0,1.0
2018-08-24,2.53,2.56,2.46,2.51,97095,5060.0,5120.0,4920.0,5020.0,48.5475,0.0,1.0
2018-08-27,2.43,2.62,2.41,2.62,52106,4860.0,5240.0,4820.0,5240.0,26.053,0.0,1.0
2018-08-28,2.68,2.75,2.45,2.65,228458,5360.0,5500.0,4900.0,5300.0,114.229,0.0,1.0
2018-08-29,2.61,2.69,2.55,2.69,52814,5220.0,5380.0,5100.0,5380.0,26.407,0.0,1.0
2018-08-30,2.6,2.65,2.51,2.65,63568,5200.0,5300.0,5020.0,5300.0,31.784,0.0,1.0
2018-08-31,2.55,2.61,2.53,2.57,32759,5100.0,5220.0,5060.0,5140.0,16.3795,0.0,1.0
2018-09-04,2.45,2.624,2.25,2.55,121885,4900.0,5248.0,4500.0,5100.0,60.9425,0.0,1.0
2018-09-05,2.35,2.499,2.3,2.45,42496,4700.0,4998.0,4600.0,4900.0,21.248,0.0,1.0
2018-09-06,2.25,2.439,2.21,2.43,58613,4500.0,4878.0,4420.0,4860.0,29.3065,0.0,1.0
2018-09-07,2.37,2.43,2.25,2.25,30524,4740.0,4860.0,4500.0,4500.0,15.262,0.0,1.0
2018-09-10,2.2,2.43,2.163,2.39,59321,4400.0,4860.0,4326.0,4780.0,29.6605,0.0,1.0
2018-09-11,2.32,2.3445,2.2,2.2,26301,4640.0,4689.0,4400.0,4400.0,13.1505,0.0,1.0
2018-09-12,2.3,2.35,2.25,2.25,36177,4600.0,4700.0,4500.0,4500.0,18.0885,0.0,1.0
2018-09-13,2.2,2.3,2.18,2.3,53315,4400.0,4600.0,4360.0,4600.0,26.6575,0.0,1.0
2018-09-14,2.38,2.56,2.3,2.38,319894,4760.0,5120.0,4600.0,4760.0,159.947,0.0,1.0
2018-09-17,2.45,2.494,2.38,2.45,56064,4900.0,4988.0,4760.0,4900.0,28.032,0.0,1.0
2018-09-18,2.42,2.5,2.39,2.5,45184,4840.0,5000.0,4780.0,5000.0,22.592,0.0,1.0
2018-09-19,2.49,2.5,2.4,2.4,32674,4980.0,5000.0,4800.0,4800.0,16.337,0.0,1.0
2018-09-20,2.44,2.5,2.41,2.5,59978,4880.0,5000.0,4820.0,5000.0,29.989,0.0,1.0
2018-09-21,2.41,2.45,2.4,2.45,30372,4820.0,4900.0,4800.0,4900.0,15.186,0.0,1.0
2018-09-24,2.25,2.43,2.19,2.43,81983,4500.0,4860.0,4380.0,4860.0,40.9915,0.0,1.0
2018-09-25,2.27,2.32,2.21,2.32,26108,4540.0,4640.0,4420.0,4640.0,13.054,0.0,1.0
2018-09-26,2.22,2.34,2.2,2.28,35798,4440.0,4680.0,4400.0,4560.0,17.899,0.0,1.0
2018-09-27,2.26,2.35,2.22,2.35,50096,4520.0,4700.0,4440.0,4700.0,25.048,0.0,1.0
2018-09-28,2.27,2.35,2.22,2.35,42957,4540.0,4700.0,4440.0,4700.0,21.4785,0.0,1.0
2018-10-01,2.15,2.29,2.142,2.276,60834,4300.0,4580.0,4284.0,4552.0,30.417,0.0,1.0
2018-10-02,2.14,2.25,2.06,2.15,57629,4280.0,4500.0,4120.0,4300.0,28.8145,0.0,1.0
2018-10-03,2.15,2.196,2.12,2.19,15308,4300.0,4392.0,4240.0,4380.0,7.654,0.0,1.0
2018-10-04,2.15,2.2,2.05,2.11,41352,4300.0,4400.0,4100.0,4220.0,20.676,0.0,1.0
2018-10-05,2.03,2.11,2.03,2.11,20097,4060.0,4220.0,4060.0,4220.0,10.0485,0.0,1.0
2018-10-08,2.03,2.1,2.0,2.06,41179,4060.0,4200.0,4000.0,4120.0,20.5895,0.0,1.0
2018-10-09,2.0,2.047,1.99,2.03,25125,4000.0,4094.0,3980.0,4060.0,12.5625,0.0,1.0
2018-10-10,1.88,2.0,1.82,2.0,40114,3760.0,4000.0,3640.0,4000.0,20.057,0.0,1.0
2018-10-11,1.76,1.92,1.749,1.92,50816,3520.0,3840.0,3498.0,3840.0,25.408,0.0,1.0
2018-10-12,1.82,1.92,1.79,1.8,23581,3640.0,3840.0,3580.0,3600.0,11.7905,0.0,1.0
2018-10-15,1.84,2.0,1.82,1.86,21013,3680.0,4000.0,3640.0,3720.0,10.5065,0.0,1.0
2018-10-16,1.83,1.88,1.83,1.88,23248,3660.0,3760.0,3660.0,3760.0,11.624,0.0,1.0
2018-10-17,1.81,1.849,1.79,1.84,23839,3620.0,3698.0,3580.0,3680.0,11.9195,0.0,1.0
2018-10-18,1.78,1.85,1.71,1.85,18585,3560.0,3700.0,3420.0,3700.0,9.2925,0.0,1.0
2018-10-19,1.77,1.785,1.75,1.785,25585,3540.0,3570.0,3500.0,3570.0,12.7925,0.0,1.0
2018-10-22,1.75,1.8,1.66,1.79,46224,3500.0,3600.0,3320.0,3580.0,23.112,0.0,1.0
2018-10-23,1.63,1.76,1.565,1.71,14664,3260.0,3520.0,3130.0,3420.0,7.332,0.0,1.0
2018-10-24,1.566,1.712,1.53,1.712,14585,3132.0,3424.0,3060.0,3424.0,7.2925,0.0,1.0
2018-10-25,1.58,1.645,1.53,1.57,18311,3160.0,3290.0,3060.0,3140.0,9.1555,0.0,1.0
2018-10-26,1.74,1.81,1.51,1.57,48547,3480.0,3620.0,3020.0,3140.0,24.2735,0.0,1.0
2018-10-29,1.64,1.8,1.56,1.75,30424,3280.0,3600.0,3120.0,3500.0,15.212,0.0,1.0
2018-10-30,1.78,1.9,1.63,1.63,86054,3560.0,3800.0,3260.0,3260.0,43.027,0.0,1.0
2018-10-31,1.64,1.789,1.61,1.77,49910,3280.0,3578.0,3220.0,3540.0,24.955,0.0,1.0
2018-11-01,1.68,1.77,1.51,1.69,32726,3360.0,3540.0,3020.0,3380.0,16.363,0.0,1.0
2018-11-02,1.65,1.74,1.61,1.61,15119,3300.0,3480.0,3220.0,3220.0,7.5595,0.0,1.0
2018-11-05,1.63,1.75,1.61,1.648,20861,3260.0,3500.0,3220.0,3296.0,10.4305,0.0,1.0
2018-11-06,1.55,1.669,1.52,1.61,19567,3100.0,3338.0,3040.0,3220.0,9.7835,0.0,1.0
2018-11-07,1.55,1.586,1.55,1.58,14026,3100.0,3172.0,3100.0,3160.0,7.013,0.0,1.0
2018-11-08,1.51,1.56,1.5,1.52,23849,3020.0,3120.0,3000.0,3040.0,11.9245,0.0,1.0
2018-11-09,1.45,1.54,1.4,1.52,30952,2900.0,3080.0,2800.0,3040.0,15.476,0.0,1.0
2018-11-12,1.5,1.5,1.45,1.5,18570,3000.0,3000.0,2900.0,3000.0,9.285,0.0,1.0
2018-11-13,1.4,1.5,1.4,1.5,10355,2800.0,3000.0,2800.0,3000.0,5.1775,0.0,1.0
2018-11-14,1.32,1.44,1.3,1.43,18810,2640.0,2880.0,2600.0,2860.0,9.405,0.0,1.0
2018-11-15,1.45,1.45,1.3,1.36,10669,2900.0,2900.0,2600.0,2720.0,5.3345,0.0,1.0
2018-11-16,1.38,1.45,1.35,1.43,14787,2760.0,2900.0,2700.0,2860.0,7.3935,0.0,1.0
2018-11-19,1.31,1.42,1.3,1.42,36891,2620.0,2840.0,2600.0,2840.0,18.4455,0.0,1.0
2018-11-20,1.35,1.39,1.26,1.3,66320,2700.0,2780.0,2520.0,2600.0,33.16,0.0,1.0
2018-11-21,1.42,1.42,1.31,1.389,1334,2840.0,2840.0,2620.0,2778.0,0.667,0.0,1.0
2018-11-23,1.3,1.38,1.3,1.38,11441,2600.0,2760.0,2600.0,2760.0,5.7205,0.0,1.0
2018-11-26,1.22,1.38,1.09,1.35,170985,2440.0,2760.0,2180.0,2700.0,85.4925,0.0,1.0
2018-11-27,1.29,1.333,1.16,1.16,15403,2580.0,2666.0,2320.0,2320.0,7.7015,0.0,1.0
2018-11-28,1.324,1.43,1.16,1.23,186092,2648.0,2860.0,2320.0,2460.0,93.046,0.0,1.0
2018-11-29,1.65,1.688,1.263,1.29,276747,3300.0,3376.0,2526.0,2580.0,138.3735,0.0,1.0
2018-11-30,1.52,1.85,1.39,1.65,314730,3040.0,3700.0,2780.0,3300.0,157.365,0.0,1.0
2018-12-03,1.39,1.6,1.27,1.6,59983,2780.0,3200.0,2540.0,3200.0,29.9915,0.0,1.0
2018-12-04,1.23,1.363,1.219,1.3,84440,2460.0,2726.0,2438.0,2600.0,42.22,0.0,1.0
2018-12-06,1.2799,1.34,1.23,1.24,23769,2559.8,2680.0,2460.0,2480.0,11.8845,0.0,1.0
2018-12-07,1.22,1.28,1.17,1.272,21937,2440.0,2560.0,2340.0,2544.0,10.9685,0.0,1.0
2018-12-10,1.17,1.29,1.17,1.19,9364,2340.0,2580.0,2340.0,2380.0,4.682,0.0,1.0
2018-12-11,1.21,1.22,1.15,1.15,19343,2420.0,2440.0,2300.0,2300.0,9.6715,0.0,1.0
2018-12-12,1.17,1.22,1.15,1.22,13545,2340.0,2440.0,2300.0,2440.0,6.7725,0.0,1.0
2018-12-13,1.18,1.182,1.15,1.182,3944,2360.0,2364.0,2300.0,2364.0,1.972,0.0,1.0
2018-12-14,1.17,1.254,1.17,1.17,44720,2340.0,2508.0,2340.0,2340.0,22.36,0.0,1.0
2018-12-17,1.14,1.18,1.13,1.18,23933,2280.0,2360.0,2260.0,2360.0,11.9665,0.0,1.0
2018-12-18,1.1,1.16,1.1,1.14,24148,2200.0,2320.0,2200.0,2280.0,12.074,0.0,1.0
2018-12-19,1.08,1.18,1.08,1.08,28027,2160.0,2360.0,2160.0,2160.0,14.0135,0.0,1.0
2018-12-20,1.03,1.165,1.03,1.08,49811,2060.0,2330.0,2060.0,2160.0,24.9055,0.0,1.0
2018-12-21,1.09,1.09,1.01,1.048,25336,2180.0,2180.0,2020.0,2096.0,12.668,0.0,1.0
2018-12-24,1.0,1.1,1.0,1.1,24314,2000.0,2200.0,2000.0,2200.0,12.157,0.0,1.0
2018-12-26,1.035,1.05,0.973,1.0,13190,2070.0,2100.0,1946.0,2000.0,6.595,0.0,1.0
2018-12-27,1.03,1.035,0.95,1.02,24063,2060.0,2070.0,1900.0,2040.0,12.0315,0.0,1.0
2018-12-28,1.1435,1.18,0.96,0.98,111456,2287.0,2360.0,1920.0,1960.0,55.728,0.0,1.0
2018-12-31,1.1,1.1627,1.0,1.15,45022,2200.0,2325.4,2000.0,2300.0,22.511,0.0,1.0
2019-01-02,1.4,1.4,1.05,1.0516,22874,2800.0,2800.0,2100.0,2103.2,11.437,0.0,1.0
2019-01-03,1.28,1.4,1.274,1.4,7362,2560.0,2800.0,2548.0,2800.0,3.681,0.0,1.0
2019-01-04,1.4,1.515,1.219,1.389,43776,2800.0,3030.0,2438.0,2778.0,21.888,0.0,1.0
2019-01-07,1.48,1.5,1.4,1.5,29175,2960.0,3000.0,2800.0,3000.0,14.5875,0.0,1.0
2019-01-08,1.47,1.52,1.41,1.52,22688,2940.0,3040.0,2820.0,3040.0,11.344,0.0,1.0
2019-01-09,1.44,1.49,1.41,1.49,11626,2880.0,2980.0,2820.0,2980.0,5.813,0.0,1.0
2019-01-10,1.47,1.47,1.32,1.41,14713,2940.0,2940.0,2640.0,2820.0,7.3565,0.0,1.0
2019-01-11,1.49,1.49,1.352,1.45,2918,2980.0,2980.0,2704.0,2900.0,1.459,0.0,1.0
2019-01-14,1.59,1.59,1.35,1.44,3862,3180.0,3180.0,2700.0,2880.0,1.931,0.0,1.0
2019-01-15,1.59,1.6,1.471,1.6,3817,3180.0,3200.0,2942.0,3200.0,1.9085,0.0,1.0
2019-01-16,1.5,1.6,1.462,1.58,5047,3000.0,3200.0,2924.0,3160.0,2.5235,0.0,1.0
2019-01-17,1.55,1.55,1.43,1.45,3193,3100.0,3100.0,2860.0,2900.0,1.5965,0.0,1.0
2019-01-18,1.5,1.577,1.487,1.54,7193,3000.0,3154.0,2974.0,3080.0,3.5965,0.0,1.0
2019-01-22,1.57,1.6,1.5,1.5,42475,3140.0,3200.0,3000.0,3000.0,21.2375,0.0,1.0
2019-01-23,1.515,1.682,1.485,1.6,83331,3030.0,3364.0,2970.0,3200.0,41.6655,0.0,1.0
2019-01-24,1.545,1.59,1.45,1.55,46024,3090.0,3180.0,2900.0,3100.0,23.012,0.0,1.0
2019-01-25,1.62,1.62,1.54,1.54,8703,3240.0,3240.0,3080.0,3080.0,4.3515,0.0,1.0
2019-01-28,1.66,1.742,1.522,1.7,57466,3320.0,3484.0,3044.0,3400.0,28.733,0.0,1.0
2019-01-29,1.64,1.69,1.55,1.66,13717,3280.0,3380.0,3100.0,3320.0,6.8585,0.0,1.0
2019-01-30,1.47,1.693,1.45,1.65,31132,2940.0,3386.0,2900.0,3300.0,15.566,0.0,1.0
2019-01-31,1.52,1.55,1.43,1.55,22815,3040.0,3100.0,2860.0,3100.0,11.4075,0.0,1.0
2019-02-01,1.55,1.57,1.52,1.57,11687,3100.0,3140.0,3040.0,3140.0,5.8435,0.0,1.0
2019-02-04,1.641,1.7,1.58,1.6,92135,3282.0,3400.0,3160.0,3200.0,46.0675,0.0,1.0
2019-02-05,1.53,1.64,1.44,1.64,34786,3060.0,3280.0,2880.0,3280.0,17.393,0.0,1.0
2019-02-06,1.55,1.57,1.543,1.562,8088,3100.0,3140.0,3086.0,3124.0,4.044,0.0,1.0
2019-02-07,1.421,1.58,1.39,1.53,21164,2842.0,3160.0,2780.0,3060.0,10.582,0.0,1.0
2019-02-08,1.443,1.488,1.35,1.37,8907,2886.0,2976.0,2700.0,2740.0,4.4535,0.0,1.0
2019-02-11,1.39,1.45,1.35,1.4,8247,2780.0,2900.0,2700.0,2800.0,4.1235,0.0,1.0
2019-02-12,1.45,1.45,1.41,1.42,13060,2900.0,2900.0,2820.0,2840.0,6.53,0.0,1.0
2019-02-13,1.427,1.5,1.42,1.5,4477,2854.0,3000.0,2840.0,3000.0,2.2385,0.0,1.0
2019-02-14,1.54,1.58,1.439,1.46,22570,3080.0,3160.0,2878.0,2920.0,11.285,0.0,1.0
2019-02-15,1.57,1.599,1.536,1.57,8169,3140.0,3198.0,3072.0,3140.0,4.0845,0.0,1.0
2019-02-19,1.4873,1.5499,1.397,1.53,3006,2974.6,3099.8,2794.0,3060.0,1.503,0.0,1.0
2019-02-20,1.42,1.57,1.42,1.5,25403,2840.0,3140.0,2840.0,3000.0,12.7015,0.0,1.0
2019-02-21,1.485,1.49,1.4,1.4675,12366,2970.0,2980.0,2800.0,2935.0,6.183,0.0,1.0
2019-02-22,1.4922,1.5,1.4573,1.5,13706,2984.4,3000.0,2914.6,3000.0,6.853,0.0,1.0
2019-02-25,1.44,1.5,1.43,1.5,8459,2880.0,3000.0,2860.0,3000.0,4.2295,0.0,1.0
2019-02-26,1.45,1.48,1.43,1.43,5153,2900.0,2960.0,2860.0,2860.0,2.5765,0.0,1.0
2019-02-27,1.42,1.5,1.41,1.5,20698,2840.0,3000.0,2820.0,3000.0,10.349,0.0,1.0
2019-02-28,1.41,1.453,1.41,1.453,11499,2820.0,2906.0,2820.0,2906.0,5.7495,0.0,1.0
2019-03-01,1.55,1.55,1.41,1.425,15144,3100.0,3100.0,2820.0,2850.0,7.572,0.0,1.0
2019-03-04,1.6,1.8,1.44,1.55,63697,3200.0,3600.0,2880.0,3100.0,31.8485,0.0,1.0
2019-03-05,1.562,1.65,1.46,1.65,9568,3124.0,3300.0,2920.0,3300.0,4.784,0.0,1.0
2019-03-06,1.53,1.589,1.45,1.55,18282,3060.0,3178.0,2900.0,3100.0,9.141,0.0,1.0
2019-03-07,1.5,1.53,1.47,1.53,5613,3000.0,3060.0,2940.0,3060.0,2.8065,0.0,1.0
2019-03-08,1.47,1.52,1.47,1.498,8298,2940.0,3040.0,2940.0,2996.0,4.149,0.0,1.0
2019-03-11,1.45,1.53,1.45,1.53,13609,2900.0,3060.0,2900.0,3060.0,6.8045,0.0,1.0
2019-03-12,1.5,1.605,1.473,1.473,63901,3000.0,3210.0,2946.0,2946.0,31.9505,0.0,1.0
2019-03-13,1.58,1.65,1.534,1.55,8339,3160.0,3300.0,3068.0,3100.0,4.1695,0.0,1.0
2019-03-14,2.15,2.26,1.59,1.59,831344,4300.0,4520.0,3180.0,3180.0,415.672,0.0,1.0
2019-03-15,2.1,2.25,1.95,2.2,423591,4200.0,4500.0,3900.0,4400.0,211.7955,0.0,1.0
2019-03-18,2.08,2.22,1.9,2.03,128472,4160.0,4440.0,3800.0,4060.0,64.236,0.0,1.0
2019-03-19,1.99,2.12,1.75,2.12,95592,3980.0,4240.0,3500.0,4240.0,47.796,0.0,1.0
2019-03-20,1.83,1.99,1.75,1.985,47341,3660.0,3980.0,3500.0,3970.0,23.6705,0.0,1.0
2019-03-21,1.8,1.9,1.78,1.78,59905,3600.0,3800.0,3560.0,3560.0,29.9525,0.0,1.0
2019-03-22,1.791,1.86,1.791,1.814,13893,3582.0,3720.0,3582.0,3628.0,6.9465,0.0,1.0
2019-03-25,1.84,1.86,1.703,1.79,40957,3680.0,3720.0,3406.0,3580.0,20.4785,0.0,1.0
2019-03-26,1.672,1.887,1.655,1.88,58070,3344.0,3774.0,3310.0,3760.0,29.035,0.0,1.0
2019-03-27,1.625,1.75,1.605,1.62,41862,3250.0,3500.0,3210.0,3240.0,20.931,0.0,1.0
2019-03-28,1.658,1.68,1.46,1.623,128930,3316.0,3360.0,2920.0,3246.0,64.465,0.0,1.0
2019-03-29,1.555,1.72,1.45,1.61,41690,3110.0,3440.0,2900.0,3220.0,20.845,0.0,1.0
2019-04-01,1.645,1.69,1.56,1.61,38266,3290.0,3380.0,3120.0,3220.0,19.133,0.0,1.0
2019-04-02,1.68,1.71,1.603,1.68,24079,3360.0,3420.0,3206.0,3360.0,12.0395,0.0,1.0
2019-04-03,1.83,1.89,1.573,1.596,49667,3660.0,3780.0,3146.0,3192.0,24.8335,0.0,1.0
2019-04-04,1.7,1.83,1.66,1.83,17173,3400.0,3660.0,3320.0,3660.0,8.5865,0.0,1.0
2019-04-05,1.746,1.79,1.66,1.66,30237,3492.0,3580.0,3320.0,3320.0,15.1185,0.0,1.0
2019-04-08,1.81,1.881,1.75,1.75,39897,3620.0,3762.0,3500.0,3500.0,19.9485,0.0,1.0
2019-04-09,1.83,1.85,1.777,1.85,45747,3660.0,3700.0,3554.0,3700.0,22.8735,0.0,1.0
2019-04-10,1.8,1.81,1.68,1.74,34756,3600.0,3620.0,3360.0,3480.0,17.378,0.0,1.0
2019-04-11,1.8,1.805,1.76,1.8,7938,3600.0,3610.0,3520.0,3600.0,3.969,0.0,1.0
2019-04-12,1.82,1.837,1.709,1.76,19152,3640.0,3674.0,3418.0,3520.0,9.576,0.0,1.0
2019-04-15,1.765,1.82,1.74,1.82,5932,3530.0,3640.0,3480.0,3640.0,2.966,0.0,1.0
2019-04-16,1.81,1.82,1.7085,1.81,14153,3620.0,3640.0,3417.0,3620.0,7.0765,0.0,1.0
2019-04-17,1.805,1.85,1.775,1.85,8374,3610.0,3700.0,3550.0,3700.0,4.187,0.0,1.0
2019-04-18,1.76,1.78,1.75,1.77,7964,3520.0,3560.0,3500.0,3540.0,3.982,0.0,1.0
2019-04-22,1.71,1.81,1.7,1.79,12283,3420.0,3620.0,3400.0,3580.0,6.1415,0.0,1.0
2019-04-23,1.791,1.8,1.65,1.7,37309,3582.0,3600.0,3300.0,3400.0,18.6545,0.0,1.0
2019-04-24,1.78,1.79,1.75,1.78,11541,3560.0,3580.0,3500.0,3560.0,5.7705,0.0,1.0
2019-04-25,1.8,1.8,1.75,1.8,5663,3600.0,3600.0,3500.0,3600.0,2.8315,0.0,1.0
2019-04-26,1.78,1.7812,1.76,1.76,8053,3560.0,3562.4,3520.0,3520.0,4.0265,0.0,1.0
2019-04-29,1.8,1.885,1.8,1.85,50605,3600.0,3770.0,3600.0,3700.0,25.3025,0.0,1.0
2019-04-30,1.783,1.841,1.761,1.8,9002,3566.0,3682.0,3522.0,3600.0,4.501,0.0,1.0
2019-05-01,1.75,1.875,1.72,1.81,18914,3500.0,3750.0,3440.0,3620.0,9.457,0.0,1.0
2019-05-02,1.75,1.85,1.75,1.85,7801,3500.0,3700.0,3500.0,3700.0,3.9005,0.0,1.0
2019-05-03,1.83,1.83,1.75,1.812,1965,3660.0,3660.0,3500.0,3624.0,0.9825,0.0,1.0
2019-05-06,1.76,1.813,1.73,1.8,9865,3520.0,3626.0,3460.0,3600.0,4.9325,0.0,1.0
2019-05-07,1.78,1.8,1.721,1.79,6721,3560.0,3600.0,3442.0,3580.0,3.3605,0.0,1.0
2019-05-08,1.84,1.88,1.73,1.759,154133,3680.0,3760.0,3460.0,3518.0,77.0665,0.0,1.0
2019-05-09,1.85,1.89,1.75,1.8,46560,3700.0,3780.0,3500.0,3600.0,23.28,0.0,1.0
2019-05-10,1.8,1.85,1.75,1.799,35827,3600.0,3700.0,3500.0,3598.0,17.9135,0.0,1.0
2019-05-13,1.72,1.806,1.72,1.76,15344,3440.0,3612.0,3440.0,3520.0,7.672,0.0,1.0
2019-05-14,1.79,1.82,1.72,1.725,10541,3580.0,3640.0,3440.0,3450.0,5.2705,0.0,1.0
2019-05-15,1.79,1.81,1.769,1.81,1998,3580.0,3620.0,3538.0,3620.0,0.999,0.0,1.0
2019-05-16,1.78,1.78,1.729,1.744,8062,3560.0,3560.0,3458.0,3488.0,4.031,0.0,1.0
2019-05-17,1.78,1.79,1.63,1.74,35680,3560.0,3580.0,3260.0,3480.0,17.84,0.0,1.0
2019-05-20,1.75,1.78,1.51,1.65,39875,3500.0,3560.0,3020.0,3300.0,19.9375,0.0,1.0
2019-05-21,1.72,1.74,1.618,1.7,22043,3440.0,3480.0,3236.0,3400.0,11.0215,0.0,1.0
2019-05-22,1.68,1.71,1.59,1.688,23083,3360.0,3420.0,3180.0,3376.0,11.5415,0.0,1.0
2019-05-23,1.58,1.6,1.566,1.588,17236,3160.0,3200.0,3132.0,3176.0,8.618,0.0,1.0
2019-05-24,1.603,1.639,1.58,1.58,2073,3206.0,3278.0,3160.0,3160.0,1.0365,0.0,1.0
2019-05-28,1.6,1.68,1.57,1.65,23461,3200.0,3360.0,3140.0,3300.0,11.7305,0.0,1.0
2019-05-29,1.62,1.646,1.57,1.57,17570,3240.0,3292.0,3140.0,3140.0,8.785,0.0,1.0
2019-05-30,1.599,1.621,1.52,1.621,14459,3198.0,3242.0,3040.0,3242.0,7.2295,0.0,1.0
2019-05-31,1.62,1.65,1.558,1.65,29603,3240.0,3300.0,3116.0,3300.0,14.8015,0.0,1.0
2019-06-03,1.55,1.64,1.53,1.61,17426,3100.0,3280.0,3060.0,3220.0,8.713,0.0,1.0
2019-06-04,1.5,1.62,1.5,1.62,13018,3000.0,3240.0,3000.0,3240.0,6.509,0.0,1.0
2019-06-05,1.38,1.494,1.3,1.494,56075,2760.0,2988.0,2600.0,2988.0,28.0375,0.0,1.0
2019-06-06,1.4,1.43,1.3,1.43,28056,2800.0,2860.0,2600.0,2860.0,14.028,0.0,1.0
2019-06-07,1.47,1.47,1.325,1.3553,9460,2940.0,2940.0,2650.0,2710.6,4.73,0.0,1.0
2019-06-10,1.45,1.47,1.32,1.32,23515,2900.0,2940.0,2640.0,2640.0,11.7575,0.0,1.0
2019-06-11,1.38,1.45,1.347,1.35,9885,2760.0,2900.0,2694.0,2700.0,4.9425,0.0,1.0
2019-06-12,1.41,1.435,1.35,1.35,1919,2820.0,2870.0,2700.0,2700.0,0.9595,0.0,1.0
2019-06-13,1.44,1.44,1.3,1.35,29147,2880.0,2880.0,2600.0,2700.0,14.5735,0.0,1.0
2019-06-14,1.353,1.4,1.35,1.4,5964,2706.0,2800.0,2700.0,2800.0,2.982,0.0,1.0
2019-06-17,1.41,1.5,1.3,1.38,32624,2820.0,3000.0,2600.0,2760.0,16.312,0.0,1.0
2019-06-18,1.4,1.47,1.39,1.39,6253,2800.0,2940.0,2780.0,2780.0,3.1265,0.0,1.0
2019-06-19,1.38,1.5047,1.36,1.44,12587,2760.0,3009.4,2720.0,2880.0,6.2935,0.0,1.0
2019-06-20,1.41,1.4405,1.32,1.324,11222,2820.0,2881.0,2640.0,2648.0,5.611,0.0,1.0
2019-06-21,1.38,1.47,1.36,1.443,7739,2760.0,2940.0,2720.0,2886.0,3.8695,0.0,1.0
2019-06-24,1.32,1.46,1.32,1.37,7844,2640.0,2920.0,2640.0,2740.0,3.922,0.0,1.0
2019-06-25,1.2,1.38,1.106,1.33,77906,2400.0,2760.0,2212.0,2660.0,38.953,0.0,1.0
2019-06-26,1.215,1.43,1.16,1.16,53383,2430.0,2860.0,2320.0,2320.0,26.6915,0.0,1.0
2019-06-27,1.21,1.4,1.21,1.29,87155,2420.0,2800.0,2420.0,2580.0,43.5775,0.0,1.0
2019-06-28,1.24,1.388,1.19,1.23,116411,2480.0,2776.0,2380.0,2460.0,58.2055,0.0,1.0
2019-07-01,1.18,1.3,1.1,1.24,34489,2360.0,2600.0,2200.0,2480.0,17.2445,0.0,1.0
2019-07-02,1.166,1.25,1.16,1.25,7387,2332.0,2500.0,2320.0,2500.0,3.6935,0.0,1.0
2019-07-03,1.155,1.25,1.15,1.21,12728,2310.0,2500.0,2300.0,2420.0,6.364,0.0,1.0
2019-07-05,1.18,1.2,1.15,1.2,13390,2360.0,2400.0,2300.0,2400.0,6.695,0.0,1.0
2019-07-08,1.1,1.2,1.031,1.2,42998,2200.0,2400.0,2062.0,2400.0,21.499,0.0,1.0
2019-07-09,1.068,1.103,1.02,1.102,30995,2136.0,2206.0,2040.0,2204.0,15.4975,0.0,1.0
2019-07-10,1.11,1.11,1.05,1.09,56392,2220.0,2220.0,2100.0,2180.0,28.196,0.0,1.0
2019-07-11,1.06,1.14,1.016,1.14,39094,2120.0,2280.0,2032.0,2280.0,19.547,0.0,1.0
2019-07-12,1.12,1.18,1.04,1.1,217005,2240.0,2360.0,2080.0,2200.0,108.5025,0.0,1.0
2019-07-15,1.1,1.162,1.04,1.12,167776,2200.0,2324.0,2080.0,2240.0,83.888,0.0,1.0
2019-07-16,1.06,1.12,1.05,1.1,26242,2120.0,2240.0,2100.0,2200.0,13.121,0.0,1.0
2019-07-17,1.06,1.14,1.04,1.06,228724,2120.0,2280.0,2080.0,2120.0,114.362,0.0,1.0
2019-07-18,1.093,1.13,1.02,1.06,86977,2186.0,2260.0,2040.0,2120.0,43.4885,0.0,1.0
2019-07-19,1.18,1.21,1.06,1.12,157928,2360.0,2420.0,2120.0,2240.0,78.964,0.0,1.0
2019-07-22,1.07,1.2,1.07,1.17,63258,2140.0,2400.0,2140.0,2340.0,31.629,0.0,1.0
2019-07-23,1.09,1.113,1.07,1.09,28277,2180.0,2226.0,2140.0,2180.0,14.1385,0.0,1.0
2019-07-24,1.1,1.15,1.03,1.15,22645,2200.0,2300.0,2060.0,2300.0,11.3225,0.0,1.0
2019-07-25,1.08,1.14,1.0,1.05,41183,2160.0,2280.0,2000.0,2100.0,20.5915,0.0,1.0
2019-07-26,1.007,1.08,0.98,1.08,50389,2014.0,2160.0,1960.0,2160.0,25.1945,0.0,1.0
2019-07-29,0.94,1.02,0.9,1.02,69357,1880.0,2040.0,1800.0,2040.0,34.6785,0.0,1.0
2019-07-30,1.0,1.0,0.919,0.92,18342,2000.0,2000.0,1838.0,1840.0,9.171,0.0,1.0
2019-07-31,0.992,1.03,0.95,0.96,17763,1984.0,2060.0,1900.0,1920.0,8.8815,0.0,1.0
2019-08-01,0.875,1.0,0.641,0.985,58719,1750.0,2000.0,1282.0,1970.0,29.3595,0.0,1.0
2019-08-02,0.95,0.96,0.891,0.891,8547,1900.0,1920.0,1782.0,1782.0,4.2735,0.0,1.0
2019-08-05,0.94,0.95,0.81,0.95,5130,1880.0,1900.0,1620.0,1900.0,2.565,0.0,1.0
2019-08-06,0.885,0.92,0.819,0.91,7121,1770.0,1840.0,1638.0,1820.0,3.5605,0.0,1.0
2019-08-07,0.9,0.99,0.83,0.968,43751,1800.0,1980.0,1660.0,1936.0,21.8755,0.0,1.0
2019-08-08,0.87,0.9,0.81,0.86,28758,1740.0,1800.0,1620.0,1720.0,14.379,0.0,1.0
2019-08-09,0.822,1.01,0.769,0.861,61824,1644.0,2020.0,1538.0,1722.0,30.912,0.0,1.0
2019-08-12,0.863,0.926,0.863,0.91,11661,1726.0,1852.0,1726.0,1820.0,5.8305,0.0,1.0
2019-08-13,0.926,1.0,0.846,1.0,38607,1852.0,2000.0,1692.0,2000.0,19.3035,0.0,1.0
2019-08-14,0.89,0.998,0.85,0.874,40738,1780.0,1996.0,1700.0,1748.0,20.369,0.0,1.0
2019-08-15,0.93,0.95,0.85,0.85,14122,1860.0,1900.0,1700.0,1700.0,7.061,0.0,1.0
2019-08-16,0.92,0.93,0.85,0.93,20295,1840.0,1860.0,1700.0,1860.0,10.1475,0.0,1.0
2019-08-19,0.91,0.93,0.852,0.93,12952,1820.0,1860.0,1704.0,1860.0,6.476,0.0,1.0
2019-08-20,0.913,0.92,0.88,0.92,539,1826.0,1840.0,1760.0,1840.0,0.2695,0.0,1.0
2019-08-21,0.952,1.0,0.92,0.92,29533,1904.0,2000.0,1840.0,1840.0,14.7665,0.0,1.0
2019-08-22,0.964,0.969,0.92,0.964,22170,1928.0,1938.0,1840.0,1928.0,11.085,0.0,1.0
2019-08-23,0.936,1.0,0.93,0.98,69477,1872.0,2000.0,1860.0,1960.0,34.7385,0.0,1.0
2019-08-26,0.91,1.0,0.88,0.994,18997,1820.0,2000.0,1760.0,1988.0,9.4985,0.0,1.0
2019-08-27,0.86,0.97,0.86,0.905,22506,1720.0,1940.0,1720.0,1810.0,11.253,0.0,1.0
2019-08-28,0.89,0.95,0.82,0.91,35478,1780.0,1900.0,1640.0,1820.0,17.739,0.0,1.0
2019-08-29,0.89,0.95,0.88,0.89,7814,1780.0,1900.0,1760.0,1780.0,3.907,0.0,1.0
2019-08-30,0.88,0.93,0.88,0.93,6889,1760.0,1860.0,1760.0,1860.0,3.4445,0.0,1.0
2019-09-03,0.859,0.95,0.81,0.95,9250,1718.0,1900.0,1620.0,1900.0,4.625,0.0,1.0
2019-09-04,0.9,0.95,0.83,0.95,21257,1800.0,1900.0,1660.0,1900.0,10.6285,0.0,1.0
2019-09-05,0.87,0.92,0.82,0.9,10021,1740.0,1840.0,1640.0,1800.0,5.0105,0.0,1.0
2019-09-06,0.892,0.9,0.85,0.85,13840,1784.0,1800.0,1700.0,1700.0,6.92,0.0,1.0
2019-09-09,0.88,0.89,0.85,0.86,28288,1760.0,1780.0,1700.0,1720.0,14.144,0.0,1.0
2019-09-10,0.883,0.9,0.85,0.85,11905,1766.0,1800.0,1700.0,1700.0,5.9525,0.0,1.0
2019-09-11,0.89,1.2,0.85,0.92,721933,1780.0,2400.0,1700.0,1840.0,360.9665,0.0,1.0
2019-09-12,0.93,0.93,0.86,0.89,44709,1860.0,1860.0,1720.0,1780.0,22.3545,0.0,1.0
2019-09-13,0.87,0.95,0.85,0.95,31828,1740.0,1900.0,1700.0,1900.0,15.914,0.0,1.0
2019-09-16,0.93,0.95,0.85,0.9,17203,1860.0,1900.0,1700.0,1800.0,8.6015,0.0,1.0
2019-09-17,0.9,0.95,0.88,0.94,25974,1800.0,1900.0,1760.0,1880.0,12.987,0.0,1.0
2019-09-18,0.923,0.94,0.88,0.94,29188,1846.0,1880.0,1760.0,1880.0,14.594,0.0,1.0
2019-09-19,0.91,0.95,0.875,0.923,32475,1820.0,1900.0,1750.0,1846.0,16.2375,0.0,1.0
2019-09-20,0.875,0.92,0.875,0.91,19272,1750.0,1840.0,1750.0,1820.0,9.636,0.0,1.0
2019-09-23,0.9,0.908,0.87,0.87,13231,1800.0,1816.0,1740.0,1740.0,6.6155,0.0,1.0
2019-09-24,0.864,0.9,0.85,0.9,26723,1728.0,1800.0,1700.0,1800.0,13.3615,0.0,1.0
2019-09-25,0.85,0.9,0.85,0.88,25947,1700.0,1800.0,1700.0,1760.0,12.9735,0.0,1.0
2019-09-26,0.875,0.916,0.822,0.875,19391,1750.0,1832.0,1644.0,1750.0,9.6955,0.0,1.0
2019-09-27,0.83,0.88,0.82,0.85,18850,1660.0,1760.0,1640.0,1700.0,9.425,0.0,1.0
2019-09-30,0.8,0.85,0.754,0.83,11782,1600.0,1700.0,1508.0,1660.0,5.891,0.0,1.0
2019-10-01,0.7,0.85,0.57,0.82,40365,1400.0,1700.0,1140.0,1640.0,20.1825,0.0,1.0
2019-10-02,0.728,0.76,0.728,0.76,4550,1456.0,1520.0,1456.0,1520.0,2.275,0.0,1.0
2019-10-03,0.7,0.74,0.642,0.7,46795,1400.0,1480.0,1284.0,1400.0,23.3975,0.0,1.0
2019-10-04,0.75,0.756,0.694,0.7,21953,1500.0,1512.0,1388.0,1400.0,10.9765,0.0,1.0
2019-10-07,0.69,0.75,0.69,0.72,28774,1380.0,1500.0,1380.0,1440.0,14.387,0.0,1.0
2019-10-08,0.671,0.704,0.66,0.7,10152,1342.0,1408.0,1320.0,1400.0,5.076,0.0,1.0
2019-10-09,0.625,0.73,0.625,0.671,43123,1250.0,1460.0,1250.0,1342.0,21.5615,0.0,1.0
2019-10-10,0.482,0.62,0.43,0.62,449028,964.0,1240.0,860.0,1240.0,224.514,0.0,1.0
2019-10-11,0.499,0.52,0.471,0.5,230234,998.0,1040.0,942.0,1000.0,115.117,0.0,1.0
2019-10-14,0.505,0.522,0.45,0.476,103834,1010.0,1044.0,900.0,952.0,51.917,0.0,1.0
2019-10-15,0.495,0.52,0.495,0.505,47523,990.0,1040.0,990.0,1010.0,23.7615,0.0,1.0
2019-10-16,0.465,0.514,0.46,0.5,35801,930.0,1028.0,920.0,1000.0,17.9005,0.0,1.0
2019-10-17,0.47,0.5,0.42,0.46,65992,940.0,1000.0,840.0,920.0,32.996,0.0,1.0
2019-10-18,0.485,0.5,0.47,0.49,15070,970.0,1000.0,940.0,980.0,7.535,0.0,1.0
2019-10-21,0.525,0.556,0.452,0.485,458626,1050.0,1112.0,904.0,970.0,229.313,0.0,1.0
2019-10-22,0.52,0.54,0.49,0.54,77629,1040.0,1080.0,980.0,1080.0,38.8145,0.0,1.0
2019-10-23,0.525,0.55,0.44,0.474,156874,1050.0,1100.0,880.0,948.0,78.437,0.0,1.0
2019-10-24,0.52,0.55,0.49,0.51,25356,1040.0,1100.0,980.0,1020.0,12.678,0.0,1.0
2019-10-25,0.505,0.595,0.43,0.52,1039895,1010.0,1190.0,860.0,1040.0,519.9475,0.0,1.0
2019-10-28,0.451,0.515,0.44,0.5,105442,902.0,1030.0,880.0,1000.0,52.721,0.0,1.0
2019-10-29,0.467,0.49,0.44,0.473,31695,934.0,980.0,880.0,946.0,15.8475,0.0,1.0
2019-10-30,0.459,0.48,0.441,0.442,104676,918.0,960.0,882.0,884.0,52.338,0.0,1.0
2019-10-31,0.5,0.51,0.46,0.47,189077,1000.0,1020.0,920.0,940.0,94.5385,0.0,1.0
2019-11-01,0.481,0.52,0.46,0.52,168855,962.0,1040.0,920.0,1040.0,84.4275,0.0,1.0
2019-11-04,0.488,0.509,0.455,0.49,57042,976.0,1018.0,910.0,980.0,28.521,0.0,1.0
2019-11-05,0.49,0.51,0.479,0.479,96083,980.0,1020.0,958.0,958.0,48.0415,0.0,1.0
2019-11-06,0.48,0.5,0.48,0.5,46425,960.0,1000.0,960.0,1000.0,23.2125,0.0,1.0
2019-11-07,0.457,0.48,0.45,0.48,59502,914.0,960.0,900.0,960.0,29.751,0.0,1.0
2019-11-08,0.455,0.48,0.443,0.45,48293,910.0,960.0,886.0,900.0,24.1465,0.0,1.0
2019-11-11,0.45,0.46,0.437,0.458,58320,900.0,920.0,874.0,916.0,29.16,0.0,1.0
2019-11-12,0.43,0.45,0.43,0.45,59429,860.0,900.0,860.0,900.0,29.7145,0.0,1.0
2019-11-13,0.433,0.45,0.42,0.45,40910,866.0,900.0,840.0,900.0,20.455,0.0,1.0
2019-11-14,0.39,0.43,0.35,0.43,66183,780.0,860.0,700.0,860.0,33.0915,0.0,1.0
2019-11-15,0.403,0.418,0.38,0.41,40462,806.0,836.0,760.0,820.0,20.231,0.0,1.0
2019-11-18,0.387,0.42,0.38,0.41,12095,774.0,840.0,760.0,820.0,6.0475,0.0,1.0
2019-11-19,0.62,1.09,0.55,0.8,11639306,1240.0,2180.0,1100.0,1600.0,5819.653,0.0,1.0
2019-11-20,0.35,0.58,0.321,0.531,4366282,700.0,1160.0,642.0,1062.0,2183.141,0.0,1.0
2019-11-21,0.302,0.35,0.3,0.346,847089,604.0,700.0,600.0,692.0,423.5445,0.0,1.0
2019-11-22,0.3,0.3,0.25,0.3,749552,600.0,600.0,500.0,600.0,374.776,0.0,1.0
2019-11-25,0.271,0.306,0.24,0.305,507345,542.0,612.0,480.0,610.0,253.6725,0.0,1.0
2019-11-26,0.287,0.3,0.26,0.265,389200,574.0,600.0,520.0,530.0,194.6,0.0,1.0
2019-11-27,0.277,0.3,0.266,0.28,294568,554.0,600.0,532.0,560.0,147.284,0.0,1.0
2019-11-29,0.27,0.289,0.26,0.28,139932,540.0,578.0,520.0,560.0,69.966,0.0,1.0
2019-12-02,0.285,0.289,0.262,0.275,282994,570.0,578.0,524.0,550.0,141.497,0.0,1.0
2019-12-03,0.291,0.31,0.26,0.285,489990,582.0,620.0,520.0,570.0,244.995,0.0,1.0
2019-12-04,0.282,0.307,0.281,0.292,283687,564.0,614.0,562.0,584.0,141.8435,0.0,1.0
2019-12-05,0.297,0.315,0.27,0.28,713153,594.0,630.0,540.0,560.0,356.5765,0.0,1.0
2019-12-06,0.289,0.323,0.286,0.32,195882,578.0,646.0,572.0,640.0,97.941,0.0,1.0
2019-12-09,0.28,0.3,0.27,0.294,243878,560.0,600.0,540.0,588.0,121.939,0.0,1.0
2019-12-10,0.27,0.285,0.26,0.285,335143,540.0,570.0,520.0,570.0,167.5715,0.0,1.0
2019-12-11,0.247,0.275,0.231,0.27,680967,494.0,550.0,462.0,540.0,340.4835,0.0,1.0
2019-12-12,0.25,0.268,0.24,0.262,194735,500.0,536.0,480.0,524.0,97.3675,0.0,1.0
2019-12-13,0.27,0.28,0.25,0.26,221849,540.0,560.0,500.0,520.0,110.9245,0.0,1.0
2019-12-16,0.28,0.28,0.253,0.27,104633,560.0,560.0,506.0,540.0,52.3165,0.0,1.0
2019-12-17,0.27,0.285,0.258,0.285,134236,540.0,570.0,516.0,570.0,67.118,0.0,1.0
2019-12-18,0.26,0.27,0.24,0.27,271714,520.0,540.0,480.0,540.0,135.857,0.0,1.0
2019-12-19,0.258,0.26,0.25,0.26,173670,516.0,520.0,500.0,520.0,86.835,0.0,1.0
2019-12-20,0.243,0.268,0.24,0.25,201403,486.0,536.0,480.0,500.0,100.7015,0.0,1.0
2019-12-23,0.262,0.27,0.25,0.26,72593,524.0,540.0,500.0,520.0,36.2965,0.0,1.0
2019-12-24,0.241,0.27,0.24,0.25,155376,482.0,540.0,480.0,500.0,77.688,0.0,1.0
2019-12-26,0.26,0.27,0.246,0.255,271017,520.0,540.0,492.0,510.0,135.5085,0.0,1.0
2019-12-27,0.273,0.29,0.26,0.27,556356,546.0,580.0,520.0,540.0,278.178,0.0,1.0
2019-12-30,0.298,0.33,0.26,0.29,1609954,596.0,660.0,520.0,580.0,804.977,0.0,1.0
2019-12-31,0.32,0.33,0.301,0.315,733365,640.0,660.0,602.0,630.0,366.6825,0.0,1.0
2020-01-02,0.31,0.34,0.302,0.34,953028,620.0,680.0,604.0,680.0,476.514,0.0,1.0
2020-01-03,0.281,0.32,0.261,0.32,675079,562.0,640.0,522.0,640.0,337.5395,0.0,1.0
2020-01-06,0.302,0.326,0.29,0.3,908617,604.0,652.0,580.0,600.0,454.3085,0.0,1.0
2020-01-07,0.42,0.44,0.3,0.323,3805997,840.0,880.0,600.0,646.0,1902.9985,0.0,1.0
2020-01-08,0.353,0.42,0.353,0.38,1332055,706.0,840.0,706.0,760.0,666.0275,0.0,1.0
2020-01-09,0.34,0.36,0.311,0.36,440951,680.0,720.0,622.0,720.0,220.4755,0.0,1.0
2020-01-10,0.38,0.385,0.331,0.36,1249099,760.0,770.0,662.0,720.0,624.5495,0.0,1.0
2020-01-13,0.384,0.46,0.35,0.44,2567273,768.0,920.0,700.0,880.0,1283.6365,0.0,1.0
2020-01-14,0.353,0.39,0.323,0.39,653795,706.0,780.0,646.0,780.0,326.8975,0.0,1.0
2020-01-15,0.341,0.368,0.328,0.355,505604,682.0,736.0,656.0,710.0,252.802,0.0,1.0
2020-01-16,0.36,0.385,0.35,0.368,397435,720.0,770.0,700.0,736.0,198.7175,0.0,1.0
2020-01-17,0.36,0.375,0.35,0.375,311580,720.0,750.0,700.0,750.0,155.79,0.0,1.0
2020-01-21,1.15,1.74,1.04,1.2,52897601,2300.0,3480.0,2080.0,2400.0,26448.8005,0.0,1.0
2020-01-22,1.9,2.0,1.61,1.84,42154481,3800.0,4000.0,3220.0,3680.0,21077.2405,0.0,1.0
2020-01-23,1.4,1.45,1.09,1.15,25618654,2800.0,2900.0,2180.0,2300.0,12809.327,0.0,1.0
2020-01-24,1.28,1.5,1.25,1.38,5228119,2560.0,3000.0,2500.0,2760.0,2614.0595,0.0,1.0
2020-01-27,1.22,1.29,1.1,1.12,3453171,2440.0,2580.0,2200.0,2240.0,1726.5855,0.0,1.0
2020-01-28,1.28,1.4,1.225,1.35,4415482,2560.0,2800.0,2450.0,2700.0,2207.741,0.0,1.0
2020-01-29,1.58,1.75,1.37,1.57,21440811,3160.0,3500.0,2740.0,3140.0,10720.4055,0.0,1.0
2020-01-30,1.68,1.8,1.531,1.58,7794649,3360.0,3600.0,3062.0,3160.0,3897.3245,0.0,1.0
2020-01-31,1.81,1.86,1.51,1.68,4272171,3620.0,3720.0,3020.0,3360.0,2136.0855,0.0,1.0
2020-02-03,1.68,1.79,1.64,1.76,2586302,3360.0,3580.0,3280.0,3520.0,1293.151,0.0,1.0
2020-02-04,1.49,1.66,1.41,1.62,2628459,2980.0,3320.0,2820.0,3240.0,1314.2295,0.0,1.0
2020-02-05,1.43,1.51,1.41,1.49,1473048,2860.0,3020.0,2820.0,2980.0,736.524,0.0,1.0
2020-02-06,1.33,1.5,1.28,1.4,2157821,2660.0,3000.0,2560.0,2800.0,1078.9105,0.0,1.0
2020-02-07,1.18,1.3,1.17,1.3,1968516,2360.0,2600.0,2340.0,2600.0,984.258,0.0,1.0
2020-02-10,1.24,1.29,1.19,1.2,1194973,2480.0,2580.0,2380.0,2400.0,597.4865,0.0,1.0
2020-02-11,1.61,1.74,1.45,1.61,17242915,3220.0,3480.0,2900.0,3220.0,8621.4575,0.0,1.0
2020-02-12,1.81,1.87,1.49,1.57,7195257,3620.0,3740.0,2980.0,3140.0,3597.6285,0.0,1.0
2020-02-13,2.74,2.74,1.71,1.75,27474470,5480.0,5480.0,3420.0,3500.0,13737.235,0.0,1.0
2020-02-14,4.28,5.75,3.15,3.15,83976853,8560.0,11500.0,6300.0,6300.0,41988.4265,0.0,1.0
2020-02-18,4.9,5.39,4.19,4.6,24715584,9800.0,10780.0,8380.0,9200.0,12357.792,0.0,1.0
2020-02-19,3.9,4.42,3.8,4.13,17444905,7800.0,8840.0,7600.0,8260.0,8722.4525,0.0,1.0
2020-02-20,4.38,4.4,4.05,4.11,7065200,8760.0,8800.0,8100.0,8220.0,3532.6,0.0,1.0
2020-02-21,5.33,5.45,4.51,4.6,11733312,10660.0,10900.0,9020.0,9200.0,5866.656,0.0,1.0
2020-02-24,6.03,6.89,4.59,5.05,19930569,12060.0,13780.0,9180.0,10100.0,9965.2845,0.0,1.0
2020-02-25,6.23,7.03,6.03,6.4,9465290,12460.0,14060.0,12060.0,12800.0,4732.645,0.0,1.0
2020-02-26,4.78,6.35,4.4,6.26,8809915,9560.0,12700.0,8800.0,12520.0,4404.9575,0.0,1.0
2020-02-27,4.68,5.5,3.586,4.25,8091230,9360.0,11000.0,7172.0,8500.0,4045.615,0.0,1.0
2020-02-28,4.105,4.69,3.8,4.19,3625741,8210.0,9380.0,7600.0,8380.0,1812.8705,0.0,1.0
2020-03-02,4.77,5.23,4.18,4.18,5932550,9540.0,10460.0,8360.0,8360.0,2966.275,0.0,1.0
2020-03-03,4.43,5.0,4.25,4.62,2793811,8860.0,10000.0,8500.0,9240.0,1396.9055,0.0,1.0
2020-03-04,4.52,4.8,4.42,4.56,2132500,9040.0,9600.0,8840.0,9120.0,1066.25,0.0,1.0
2020-03-05,4.19,4.51,4.08,4.43,2896270,8380.0,9020.0,8160.0,8860.0,1448.135,0.0,1.0
2020-03-06,3.82,4.15,3.72,3.98,2485186,7640.0,8300.0,7440.0,7960.0,1242.593,0.0,1.0
2020-03-09,2.85,3.41,2.85,3.2,3510046,5700.0,6820.0,5700.0,6400.0,1755.023,0.0,1.0
2020-03-10,2.78,3.35,2.28,3.3,2943167,5560.0,6700.0,4560.0,6600.0,1471.5835,0.0,1.0
2020-03-11,2.42,2.6,2.32,2.51,1561314,4840.0,5200.0,4640.0,5020.0,780.657,0.0,1.0
2020-03-12,2.0,2.14,1.8,2.0,1974246,4000.0,4280.0,3600.0,4000.0,987.123,0.0,1.0
2020-03-13,1.89,2.129,1.79,2.1,2221070,3780.0,4258.0,3580.0,4200.0,1110.535,0.0,1.0
2020-03-16,1.58,1.65,1.49,1.6,1390649,3160.0,3300.0,2980.0,3200.0,695.3245,0.0,1.0
2020-03-17,3.33,3.8,1.61,1.71,12681323,6660.0,7600.0,3220.0,3420.0,6340.6615,0.0,1.0
2020-03-18,2.67,3.17,2.2,2.79,4581398,5340.0,6340.0,4400.0,5580.0,2290.699,0.0,1.0
2020-03-19,2.66,2.99,2.26,2.56,2263622,5320.0,5980.0,4520.0,5120.0,1131.811,0.0,1.0
2020-03-20,2.51,2.75,2.42,2.66,1431537,5020.0,5500.0,4840.0,5320.0,715.7685,0.0,1.0
2020-03-23,2.27,2.54,2.1,2.5,1587700,4540.0,5080.0,4200.0,5000.0,793.85,0.0,1.0
2020-03-24,2.89,2.95,2.25,2.56,3176794,5780.0,5900.0,4500.0,5120.0,1588.397,0.0,1.0
2020-03-25,2.79,3.17,2.6,2.91,2328854,5580.0,6340.0,5200.0,5820.0,1164.427,0.0,1.0
2020-03-26,2.65,2.87,2.6,2.78,1059478,5300.0,5740.0,5200.0,5560.0,529.739,0.0,1.0
2020-03-27,2.57,2.74,2.53,2.58,753467,5140.0,5480.0,5060.0,5160.0,376.7335,0.0,1.0
2020-03-30,2.37,2.63,2.3,2.51,971779,4740.0,5260.0,4600.0,5020.0,485.8895,0.0,1.0
2020-03-31,2.42,2.53,2.35,2.51,551387,4840.0,5060.0,4700.0,5020.0,275.6935,0.0,1.0
2020-04-01,2.2,2.42,2.15,2.32,650754,4400.0,4840.0,4300.0,4640.0,325.377,0.0,1.0
2020-04-02,2.25,2.45,2.13,2.2,682745,4500.0,4900.0,4260.0,4400.0,341.3725,0.0,1.0
2020-04-03,2.135,2.275,2.11,2.25,531806,4270.0,4550.0,4220.0,4500.0,265.903,0.0,1.0
2020-04-06,2.24,2.45,2.19,2.28,1006997,4480.0,4900.0,4380.0,4560.0,503.4985,0.0,1.0
2020-04-07,2.21,2.37,2.16,2.3,939453,4420.0,4740.0,4320.0,4600.0,469.7265,0.0,1.0
2020-04-08,2.16,2.25,2.153,2.18,814045,4320.0,4500.0,4306.0,4360.0,407.0225,0.0,1.0
2020-04-09,2.17,2.26,2.15,2.22,783845,4340.0,4520.0,4300.0,4440.0,391.9225,0.0,1.0
2020-04-13,2.22,2.42,2.18,2.18,1784234,4440.0,4840.0,4360.0,4360.0,892.117,0.0,1.0
2020-04-14,2.29,2.59,2.24,2.27,2835413,4580.0,5180.0,4480.0,4540.0,1417.7065,0.0,1.0
2020-04-15,2.14,2.42,2.0,2.42,2077766,4280.0,4840.0,4000.0,4840.0,1038.883,0.0,1.0
2020-04-16,2.01,2.23,1.96,2.19,1826901,4020.0,4460.0,3920.0,4380.0,913.4505,0.0,1.0
2020-04-17,2.09,2.21,2.0,2.08,1108403,4180.0,4420.0,4000.0,4160.0,554.2015,0.0,1.0
2020-04-20,2.04,2.06,1.96,2.05,1381415,4080.0,4120.0,3920.0,4100.0,690.7075,0.0,1.0
2020-04-21,1.99,2.03,1.95,1.98,1015099,3980.0,4060.0,3900.0,3960.0,507.5495,0.0,1.0
2020-04-22,2.36,2.59,2.0,2.02,5123398,4720.0,5180.0,4000.0,4040.0,2561.699,0.0,1.0
2020-04-23,2.45,2.74,2.3,2.38,3439807,4900.0,5480.0,4600.0,4760.0,1719.9035,0.0,1.0
2020-04-24,2.27,2.56,2.24,2.46,1367090,4540.0,5120.0,4480.0,4920.0,683.545,0.0,1.0
2020-04-27,2.37,2.43,2.29,2.29,1152955,4740.0,4860.0,4580.0,4580.0,576.4775,0.0,1.0
2020-04-28,2.37,2.485,2.3,2.42,909488,4740.0,4970.0,4600.0,4840.0,454.744,0.0,1.0
2020-04-29,2.34,2.42,2.3,2.42,858739,4680.0,4840.0,4600.0,4840.0,429.3695,0.0,1.0
2020-04-30,2.22,2.36,2.14,2.36,1410439,4440.0,4720.0,4280.0,4720.0,705.2195,0.0,1.0
2020-05-01,2.27,2.31,2.12,2.2,870297,4540.0,4620.0,4240.0,4400.0,435.1485,0.0,1.0
2020-05-04,2.31,2.38,2.21,2.31,1236872,4620.0,4760.0,4420.0,4620.0,618.436,0.0,1.0
2020-05-05,3.5,4.55,3.3,3.74,60681686,7000.0,9100.0,6600.0,7480.0,30340.843,0.0,1.0
2020-05-06,3.18,3.65,3.05,3.43,3743602,6360.0,7300.0,6100.0,6860.0,1871.801,0.0,1.0
2020-05-07,3.37,3.55,3.05,3.1,2344227,6740.0,7100.0,6100.0,6200.0,1172.1135,0.0,1.0
2020-05-08,3.54,3.62,3.43,3.5,2008811,7080.0,7240.0,6860.0,7000.0,1004.4055,0.0,1.0
2020-05-11,3.54,3.6,3.31,3.6,1668959,7080.0,7200.0,6620.0,7200.0,834.4795,0.0,1.0
2020-05-12,3.51,3.61,3.42,3.51,1345209,7020.0,7220.0,6840.0,7020.0,672.6045,0.0,1.0
2020-05-13,3.25,3.6,3.17,3.6,1299085,6500.0,7200.0,6340.0,7200.0,649.5425,0.0,1.0
2020-05-14,3.2,3.22,3.075,3.15,883308,6400.0,6440.0,6150.0,6300.0,441.654,0.0,1.0
2020-05-15,3.25,3.4,3.12,3.2,964466,6500.0,6800.0,6240.0,6400.0,482.233,0.0,1.0
2020-05-18,3.12,3.3,3.01,3.25,1534598,6240.0,6600.0,6020.0,6500.0,767.299,0.0,1.0
2020-05-19,3.06,3.14,3.01,3.1,654373,6120.0,6280.0,6020.0,6200.0,327.1865,0.0,1.0
2020-05-20,3.01,3.08,2.81,3.06,1372056,6020.0,6160.0,5620.0,6120.0,686.028,0.0,1.0
2020-05-21,2.98,3.0,2.85,2.9,600316,5960.0,6000.0,5700.0,5800.0,300.158,0.0,1.0
2020-05-22,2.745,2.95,2.67,2.95,2046044,5490.0,5900.0,5340.0,5900.0,1023.022,0.0,1.0
2020-05-26,2.79,2.86,2.76,2.86,684760,5580.0,5720.0,5520.0,5720.0,342.38,0.0,1.0
2020-05-27,2.65,2.83,2.555,2.83,1105007,5300.0,5660.0,5110.0,5660.0,552.5035,0.0,1.0
2020-05-28,2.77,2.8,2.621,2.7,1071065,5540.0,5600.0,5242.0,5400.0,535.5325,0.0,1.0
2020-05-29,2.84,2.85,2.66,2.77,1000310,5680.0,5700.0,5320.0,5540.0,500.155,0.0,1.0
2020-06-01,2.83,2.84,2.74,2.83,721560,5660.0,5680.0,5480.0,5660.0,360.78,0.0,1.0
2020-06-02,2.78,2.83,2.71,2.79,690267,5560.0,5660.0,5420.0,5580.0,345.1335,0.0,1.0
2020-06-03,2.82,2.82,2.67,2.79,981687,5640.0,5640.0,5340.0,5580.0,490.8435,0.0,1.0
2020-06-04,3.24,3.3,2.77,2.77,6766991,6480.0,6600.0,5540.0,5540.0,3383.4955,0.0,1.0
2020-06-05,3.12,3.464,3.04,3.27,5066732,6240.0,6928.0,6080.0,6540.0,2533.366,0.0,1.0
2020-06-08,3.06,3.14,2.89,3.08,1869085,6120.0,6280.0,5780.0,6160.0,934.5425,0.0,1.0
2020-06-09,3.36,3.39,3.05,3.15,3128625,6720.0,6780.0,6100.0,6300.0,1564.3125,0.0,1.0
2020-06-10,3.16,3.39,3.11,3.38,2700361,6320.0,6780.0,6220.0,6760.0,1350.1805,0.0,1.0
2020-06-11,2.81,3.025,2.76,2.9,1785975,5620.0,6050.0,5520.0,5800.0,892.9875,0.0,1.0
2020-06-12,2.98,3.11,2.85,3.11,1133018,5960.0,6220.0,5700.0,6220.0,566.509,0.0,1.0
2020-06-15,3.02,3.1,2.85,2.87,997207,6040.0,6200.0,5700.0,5740.0,498.6035,0.0,1.0
2020-06-16,3.0,3.12,2.91,3.09,1280518,6000.0,6240.0,5820.0,6180.0,640.259,0.0,1.0
2020-06-17,2.96,3.01,2.9,3.0,982259,5920.0,6020.0,5800.0,6000.0,491.1295,0.0,1.0
2020-06-18,2.92,2.99,2.87,2.9,826895,5840.0,5980.0,5740.0,5800.0,413.4475,0.0,1.0
2020-06-19,2.91,2.98,2.78,2.94,1697292,5820.0,5960.0,5560.0,5880.0,848.646,0.0,1.0
2020-06-22,3.02,3.19,2.88,2.93,1574818,6040.0,6380.0,5760.0,5860.0,787.409,0.0,1.0
2020-06-23,3.1,3.12,2.95,3.04,1070588,6200.0,6240.0,5900.0,6080.0,535.294,0.0,1.0
2020-06-24,3.64,3.75,3.126,3.19,5493741,7280.0,7500.0,6252.0,6380.0,2746.8705,0.0,1.0
2020-06-25,3.48,3.8,3.33,3.7,3266278,6960.0,7600.0,6660.0,7400.0,1633.139,0.0,1.0
2020-06-26,3.13,3.47,3.08,3.45,5799669,6260.0,6940.0,6160.0,6900.0,2899.8345,0.0,1.0
2020-06-29,3.15,3.28,3.09,3.2,1102008,6300.0,6560.0,6180.0,6400.0,551.004,0.0,1.0
2020-06-30,3.14,3.23,3.08,3.15,683004,6280.0,6460.0,6160.0,6300.0,341.502,0.0,1.0
2020-07-01,3.07,3.2,3.04,3.14,932909,6140.0,6400.0,6080.0,6280.0,466.4545,0.0,1.0
2020-07-02,3.03,3.13,3.01,3.08,763268,6060.0,6260.0,6020.0,6160.0,381.634,0.0,1.0
2020-07-06,3.15,3.2,3.01,3.05,1081196,6300.0,6400.0,6020.0,6100.0,540.598,0.0,1.0
2020-07-07,3.13,3.18,3.05,3.18,870668,6260.0,6360.0,6100.0,6360.0,435.334,0.0,1.0
2020-07-08,3.18,3.32,3.07,3.18,1648445,6360.0,6640.0,6140.0,6360.0,824.2225,0.0,1.0
2020-07-09,3.12,3.2,3.02,3.2,950756,6240.0,6400.0,6040.0,6400.0,475.378,0.0,1.0
2020-07-10,3.11,3.16,3.02,3.1,697316,6220.0,6320.0,6040.0,6200.0,348.658,0.0,1.0
2020-07-13,2.9,3.14,2.87,3.11,1329061,5800.0,6280.0,5740.0,6220.0,664.5305,0.0,1.0
2020-07-14,2.96,2.985,2.81,2.92,999126,5920.0,5970.0,5620.0,5840.0,499.563,0.0,1.0
2020-07-15,3.085,3.14,2.92,2.97,1185446,6170.0,6280.0,5840.0,5940.0,592.723,0.0,1.0
2020-07-16,3.03,3.1,2.95,3.03,690777,6060.0,6200.0,5900.0,6060.0,345.3885,0.0,1.0
2020-07-17,3.05,3.14,3.01,3.04,705311,6100.0,6280.0,6020.0,6080.0,352.6555,0.0,1.0
2020-07-20,3.1,3.13,3.01,3.04,698524,6200.0,6260.0,6020.0,6080.0,349.262,0.0,1.0
2020-07-21,3.41,3.77,3.32,3.4,5510041,6820.0,7540.0,6640.0,6800.0,2755.0205,0.0,1.0
2020-07-22,4.1,4.37,3.43,3.45,10734795,8200.0,8740.0,6860.0,6900.0,5367.3975,0.0,1.0
2020-07-23,3.82,4.5,3.61,4.24,5483196,7640.0,9000.0,7220.0,8480.0,2741.598,0.0,1.0
2020-07-24,3.69,3.79,3.467,3.63,1443718,7380.0,7580.0,6934.0,7260.0,721.859,0.0,1.0
2020-07-27,3.81,4.08,3.57,3.58,1732510,7620.0,8160.0,7140.0,7160.0,866.255,0.0,1.0
2020-07-28,3.67,3.983,3.65,3.88,869651,7340.0,7966.0,7300.0,7760.0,434.8255,0.0,1.0
2020-07-29,3.47,3.69,3.45,3.55,1172221,6940.0,7380.0,6900.0,7100.0,586.1105,0.0,1.0
2020-07-30,3.48,3.49,3.36,3.42,621224,6960.0,6980.0,6720.0,6840.0,310.612,0.0,1.0
2020-07-31,3.37,3.5713,3.26,3.55,777962,6740.0,7142.6,6520.0,7100.0,388.981,0.0,1.0
2020-08-03,3.71,3.86,3.36,3.39,1076059,7420.0,7720.0,6720.0,6780.0,538.0295,0.0,1.0
2020-08-04,3.66,3.8,3.6,3.71,615027,7320.0,7600.0,7200.0,7420.0,307.5135,0.0,1.0
2020-08-05,3.56,3.78,3.53,3.72,681282,7120.0,7560.0,7060.0,7440.0,340.641,0.0,1.0
2020-08-06,3.59,3.7,3.46,3.53,502280,7180.0,7400.0,6920.0,7060.0,251.14,0.0,1.0
2020-08-07,3.56,3.67,3.4892,3.56,519570,7120.0,7340.0,6978.4,7120.0,259.785,0.0,1.0
2020-08-10,3.81,3.9,3.55,3.55,884446,7620.0,7800.0,7100.0,7100.0,442.223,0.0,1.0
2020-08-11,3.58,3.82,3.525,3.78,894140,7160.0,7640.0,7050.0,7560.0,447.07,0.0,1.0
2020-08-12,3.65,3.69,3.51,3.63,548640,7300.0,7380.0,7020.0,7260.0,274.32,0.0,1.0
2020-08-13,3.59,3.685,3.56,3.65,382677,7180.0,7370.0,7120.0,7300.0,191.3385,0.0,1.0
2020-08-14,4.29,4.46,3.52,3.64,4207976,8580.0,8920.0,7040.0,7280.0,2103.988,0.0,1.0
2020-08-17,3.98,4.42,3.9,4.41,3147564,7960.0,8840.0,7800.0,8820.0,1573.782,0.0,1.0
2020-08-18,3.98,4.1099,3.84,4.02,921080,7960.0,8219.8,7680.0,8040.0,460.54,0.0,1.0
2020-08-19,4.0,4.0474,3.86,3.97,1002835,8000.0,8094.8,7720.0,7940.0,501.4175,0.0,1.0
2020-08-20,3.89,4.0,3.75,3.99,1237906,7780.0,8000.0,7500.0,7980.0,618.953,0.0,1.0
2020-08-21,3.8,3.89,3.61,3.88,1406777,7600.0,7780.0,7220.0,7760.0,703.3885,0.0,1.0
2020-08-24,3.93,4.3588,3.63,3.8,2353318,7860.0,8717.6,7260.0,7600.0,1176.659,0.0,1.0
2020-08-25,4.12,4.14,3.76,3.99,1411728,8240.0,8280.0,7520.0,7980.0,705.864,0.0,1.0
2020-08-26,3.86,4.13,3.86,4.02,1294110,7720.0,8260.0,7720.0,8040.0,647.055,0.0,1.0
2020-08-27,3.92,3.96,3.7101,3.91,1019667,7840.0,7920.0,7420.2,7820.0,509.8335,0.0,1.0
2020-08-28,3.88,3.97,3.82,3.92,588122,7760.0,7940.0,7640.0,7840.0,294.061,0.0,1.0
2020-08-31,3.96,4.09,3.77,3.9,1090947,7920.0,8180.0,7540.0,7800.0,545.4735,0.0,1.0
2020-09-01,4.0,4.47,3.88,3.99,3375753,8000.0,8940.0,7760.0,7980.0,1687.8765,0.0,1.0
2020-09-02,3.94,4.05,3.84,4.05,1042726,7880.0,8100.0,7680.0,8100.0,521.363,0.0,1.0
2020-09-03,3.84,4.08,3.79,3.91,997954,7680.0,8160.0,7580.0,7820.0,498.977,0.0,1.0
2020-09-04,3.83,3.925,3.61,3.87,1263076,7660.0,7850.0,7220.0,7740.0,631.538,0.0,1.0
2020-09-08,3.78,3.88,3.68,3.73,828388,7560.0,7760.0,7360.0,7460.0,414.194,0.0,1.0
2020-09-09,3.73,3.84,3.71,3.8,450877,7460.0,7680.0,7420.0,7600.0,225.4385,0.0,1.0
2020-09-10,3.64,3.82,3.62,3.78,927233,7280.0,7640.0,7240.0,7560.0,463.6165,0.0,1.0
2020-09-11,3.5,3.66,3.46,3.64,796308,7000.0,7320.0,6920.0,7280.0,398.154,0.0,1.0
2020-09-14,3.71,3.87,3.52,3.52,805622,7420.0,7740.0,7040.0,7040.0,402.811,0.0,1.0
2020-09-15,3.78,3.89,3.7009,3.76,414417,7560.0,7780.0,7401.8,7520.0,207.2085,0.0,1.0
2020-09-16,3.82,3.95,3.7081,3.79,520044,7640.0,7900.0,7416.2,7580.0,260.022,0.0,1.0
2020-09-17,3.87,3.9,3.62,3.76,447821,7740.0,7800.0,7240.0,7520.0,223.9105,0.0,1.0
2020-09-18,3.8,4.14,3.775,3.88,1255266,7600.0,8280.0,7550.0,7760.0,627.633,0.0,1.0
2020-09-21,3.61,3.75,3.57,3.75,806898,7220.0,7500.0,7140.0,7500.0,403.449,0.0,1.0
2020-09-22,3.62,3.7,3.53,3.63,373345,7240.0,7400.0,7060.0,7260.0,186.6725,0.0,1.0
2020-09-23,3.4,3.6662,3.39,3.62,793579,6800.0,7332.4,6780.0,7240.0,396.7895,0.0,1.0
2020-09-24,3.1,3.39,3.05,3.37,1280186,6200.0,6780.0,6100.0,6740.0,640.093,0.0,1.0
2020-09-25,3.37,3.39,3.08,3.09,524762,6740.0,6780.0,6160.0,6180.0,262.381,0.0,1.0
2020-09-28,3.35,3.4,3.2,3.39,400083,6700.0,6800.0,6400.0,6780.0,200.0415,0.0,1.0
2020-09-29,3.26,3.351,3.26,3.33,407019,6520.0,6702.0,6520.0,6660.0,203.5095,0.0,1.0
2020-09-30,3.36,3.47,3.27,3.29,555661,6720.0,6940.0,6540.0,6580.0,277.8305,0.0,1.0
2020-10-01,3.41,3.44,3.3,3.36,296635,6820.0,6880.0,6600.0,6720.0,148.3175,0.0,1.0
2020-10-02,3.32,3.4,3.28,3.32,422161,6640.0,6800.0,6560.0,6640.0,211.0805,0.0,1.0
2020-10-05,3.54,3.66,3.36,3.36,918912,7080.0,7320.0,6720.0,6720.0,459.456,0.0,1.0
2020-10-06,3.52,3.65,3.51,3.55,409590,7040.0,7300.0,7020.0,7100.0,204.795,0.0,1.0
2020-10-07,3.71,3.74,3.54,3.54,495461,7420.0,7480.0,7080.0,7080.0,247.7305,0.0,1.0
2020-10-08,3.73,3.8,3.7,3.72,527203,7460.0,7600.0,7400.0,7440.0,263.6015,0.0,1.0
2020-10-09,3.75,3.78,3.645,3.74,343482,7500.0,7560.0,7290.0,7480.0,171.741,0.0,1.0
2020-10-12,3.92,3.98,3.74,3.8,803958,7840.0,7960.0,7480.0,7600.0,401.979,0.0,1.0
2020-10-13,3.95,4.05,3.75,3.8066,777369,7900.0,8100.0,7500.0,7613.2,388.6845,0.0,1.0
2020-10-14,3.69,3.99,3.69,3.99,662340,7380.0,7980.0,7380.0,7980.0,331.17,0.0,1.0
2020-10-15,3.62,3.7037,3.55,3.66,366727,7240.0,7407.4,7100.0,7320.0,183.3635,0.0,1.0
2020-10-16,3.74,3.8723,3.61,3.61,518882,7480.0,7744.6,7220.0,7220.0,259.441,0.0,1.0
2020-10-19,3.7,3.77,3.6783,3.75,292968,7400.0,7540.0,7356.6,7500.0,146.484,0.0,1.0
2020-10-20,3.55,3.68,3.52,3.68,559378,7100.0,7360.0,7040.0,7360.0,279.689,0.0,1.0
2020-10-21,3.25,3.588,3.19,3.55,762827,6500.0,7176.0,6380.0,7100.0,381.4135,0.0,1.0
2020-10-22,3.36,3.42,3.27,3.27,468008,6720.0,6840.0,6540.0,6540.0,234.004,0.0,1.0
2020-10-23,3.39,3.43,3.21,3.37,335409,6780.0,6860.0,6420.0,6740.0,167.7045,0.0,1.0
2020-10-26,3.27,3.42,3.14,3.33,651159,6540.0,6840.0,6280.0,6660.0,325.5795,0.0,1.0
2020-10-27,3.19,3.28,3.17,3.27,366734,6380.0,6560.0,6340.0,6540.0,183.367,0.0,1.0
2020-10-28,3.09,3.17,2.84,3.17,1000139,6180.0,6340.0,5680.0,6340.0,500.0695,0.0,1.0
2020-10-29,3.53,3.58,3.12,3.3,2364670,7060.0,7160.0,6240.0,6600.0,1182.335,0.0,1.0
2020-10-30,3.25,3.5,3.1263,3.5,1688043,6500.0,7000.0,6252.6,7000.0,844.0215,0.0,1.0
2020-11-02,3.09,3.29,3.06,3.29,527932,6180.0,6580.0,6120.0,6580.0,263.966,0.0,1.0
2020-11-03,3.26,3.27,3.07,3.12,588312,6520.0,6540.0,6140.0,6240.0,294.156,0.0,1.0
2020-11-04,3.23,3.3,3.12,3.22,423365,6460.0,6600.0,6240.0,6440.0,211.6825,0.0,1.0
2020-11-05,3.18,3.24,3.12,3.22,513455,6360.0,6480.0,6240.0,6440.0,256.7275,0.0,1.0
2020-11-06,3.14,3.2,3.11,3.18,317670,6280.0,6400.0,6220.0,6360.0,158.835,0.0,1.0
2020-11-09,3.14,3.28,3.12,3.19,598039,6280.0,6560.0,6240.0,6380.0,299.0195,0.0,1.0
2020-11-10,3.17,3.2,3.01,3.17,514926,6340.0,6400.0,6020.0,6340.0,257.463,0.0,1.0
2020-11-11,3.18,3.19,3.11,3.18,274786,6360.0,6380.0,6220.0,6360.0,137.393,0.0,1.0
2020-11-12,3.16,3.1901,3.11,3.12,253587,6320.0,6380.2,6220.0,6240.0,126.7935,0.0,1.0
2020-11-13,3.16,3.18,3.1101,3.18,330631,6320.0,6360.0,6220.2,6360.0,165.3155,0.0,1.0
2020-11-16,3.26,3.29,3.17,3.2,431290,6520.0,6580.0,6340.0,6400.0,215.645,0.0,1.0
2020-11-17,3.17,3.27,3.12,3.24,379948,6340.0,6540.0,6240.0,6480.0,189.974,0.0,1.0
2020-11-18,3.03,3.225,3.03,3.17,520469,6060.0,6450.0,6060.0,6340.0,260.2345,0.0,1.0
2020-11-19,3.12,3.1272,2.95,3.03,506953,6240.0,6254.4,5900.0,6060.0,253.4765,0.0,1.0
2020-11-20,3.14,3.18,3.03,3.09,469390,6280.0,6360.0,6060.0,6180.0,234.695,0.0,1.0
2020-11-23,3.07,3.1665,3.04,3.15,506671,6140.0,6333.0,6080.0,6300.0,253.3355,0.0,1.0
2020-11-24,3.05,3.0958,3.0,3.09,500366,6100.0,6191.6,6000.0,6180.0,250.183,0.0,1.0
2020-11-25,3.05,3.12,3.0,3.0,487608,6100.0,6240.0,6000.0,6000.0,243.804,0.0,1.0
2020-11-27,3.09,3.1,3.05,3.07,200475,6180.0,6200.0,6100.0,6140.0,100.2375,0.0,1.0
2020-11-30,3.23,3.34,3.02,3.1,1282112,6460.0,6680.0,6040.0,6200.0,641.056,0.0,1.0
2020-12-01,3.37,3.49,3.23,3.25,1120312,6740.0,6980.0,6460.0,6500.0,560.156,0.0,1.0
2020-12-02,3.34,3.4133,3.26,3.39,424802,6680.0,6826.6,6520.0,6780.0,212.401,0.0,1.0
2020-12-03,3.355,3.47,3.32,3.38,411777,6710.0,6940.0,6640.0,6760.0,205.8885,0.0,1.0
2020-12-04,3.49,3.62,3.3522,3.39,892444,6980.0,7240.0,6704.4,6780.0,446.222,0.0,1.0
2020-12-07,3.32,3.54,3.31,3.48,585527,6640.0,7080.0,6620.0,6960.0,292.7635,0.0,1.0
2020-12-08,3.41,3.5,3.3062,3.4032,705184,6820.0,7000.0,6612.4,6806.4,352.592,0.0,1.0
2020-12-09,3.36,3.4415,3.185,3.42,662724,6720.0,6883.0,6370.0,6840.0,331.362,0.0,1.0
2020-12-10,3.41,3.45,3.3,3.34,319942,6820.0,6900.0,6600.0,6680.0,159.971,0.0,1.0
2020-12-11,3.29,3.38,3.25,3.38,590837,6580.0,6760.0,6500.0,6760.0,295.4185,0.0,1.0
2020-12-14,3.29,3.38,3.29,3.32,271520,6580.0,6760.0,6580.0,6640.0,135.76,0.0,1.0
2020-12-15,3.37,3.42,3.32,3.35,340886,6740.0,6840.0,6640.0,6700.0,170.443,0.0,1.0
2020-12-16,3.59,3.71,3.36,3.39,1470382,7180.0,7420.0,6720.0,6780.0,735.191,0.0,1.0
2020-12-17,3.74,3.81,3.54,3.59,966606,7480.0,7620.0,7080.0,7180.0,483.303,0.0,1.0
2020-12-18,3.56,4.25,3.56,3.78,3271207,7120.0,8500.0,7120.0,7560.0,1635.6035,0.0,1.0
2020-12-21,3.98,3.98,3.5,3.5,2329949,7960.0,7960.0,7000.0,7000.0,1164.9745,0.0,1.0
2020-12-22,4.47,5.45,4.09,4.1,11620540,8940.0,10900.0,8180.0,8200.0,5810.27,0.0,1.0
2020-12-23,5.51,5.72,4.57,4.95,4585977,11020.0,11440.0,9140.0,9900.0,2292.9885,0.0,1.0
2020-12-24,4.69,5.45,4.57,5.4,3062868,9380.0,10900.0,9140.0,10800.0,1531.434,0.0,1.0
2020-12-28,4.75,5.1,4.6,5.07,2288402,9500.0,10200.0,9200.0,10140.0,1144.201,0.0,1.0
2020-12-29,4.46,4.83,4.33,4.74,2093229,8920.0,9660.0,8660.0,9480.0,1046.6145,0.0,1.0
2020-12-30,4.42,4.525,4.3,4.5,1026757,8840.0,9050.0,8600.0,9000.0,513.3785,0.0,1.0
2020-12-31,4.15,4.42,4.06,4.4,1618421,8300.0,8840.0,8120.0,8800.0,809.2105,0.0,1.0
2021-01-04,4.13,4.195,4.03,4.16,825766,8260.0,8390.0,8060.0,8320.0,412.883,0.0,1.0
2021-01-05,4.04,4.15,3.8128,4.13,1712054,8080.0,8300.0,7625.6,8260.0,856.027,0.0,1.0
2021-01-06,3.88,4.15,3.81,4.08,1917217,7760.0,8300.0,7620.0,8160.0,958.6085,0.0,1.0
2021-01-07,3.88,3.98,3.77,3.89,1222496,7760.0,7960.0,7540.0,7780.0,611.248,0.0,1.0
2021-01-08,3.77,3.85,3.6698,3.85,1303852,7540.0,7700.0,7339.6,7700.0,651.926,0.0,1.0
2021-01-11,3.66,3.78,3.61,3.71,992703,7320.0,7560.0,7220.0,7420.0,496.3515,0.0,1.0
2021-01-12,3.76,3.82,3.51,3.63,1162181,7520.0,7640.0,7020.0,7260.0,581.0905,0.0,1.0
2021-01-13,3.9,4.05,3.71,3.94,2442425,7800.0,8100.0,7420.0,7880.0,1221.2125,0.0,1.0
2021-01-14,3.83,3.98,3.76,3.9422,1094424,7660.0,7960.0,7520.0,7884.4,547.212,0.0,1.0
2021-01-15,3.75,3.89,3.72,3.83,929999,7500.0,7780.0,7440.0,7660.0,464.9995,0.0,1.0
2021-01-19,3.91,3.98,3.65,3.78,1332069,7820.0,7960.0,7300.0,7560.0,666.0345,0.0,1.0
2021-01-20,3.87,3.93,3.71,3.93,1018321,7740.0,7860.0,7420.0,7860.0,509.1605,0.0,1.0
2021-01-21,3.75,3.95,3.73,3.95,856418,7500.0,7900.0,7460.0,7900.0,428.209,0.0,1.0
2021-01-22,3.92,3.95,3.65,3.75,1162378,7840.0,7900.0,7300.0,7500.0,581.189,0.0,1.0
2021-01-25,4.24,4.3,3.816,3.97,2242050,8480.0,8600.0,7632.0,7940.0,1121.025,0.0,1.0
2021-01-26,4.57,5.15,4.35,4.3669,5138957,9140.0,10300.0,8700.0,8733.8,2569.4785,0.0,1.0
2021-01-27,4.26,4.67,4.25,4.5,1659248,8520.0,9340.0,8500.0,9000.0,829.624,0.0,1.0
2021-01-28,4.47,4.66,4.29,4.32,1008040,8940.0,9320.0,8580.0,8640.0,504.02,0.0,1.0
2021-01-29,4.47,4.72,4.25,4.43,1000935,8940.0,9440.0,8500.0,8860.0,500.4675,0.0,1.0
2021-02-01,4.84,5.21,4.37,4.6,3260016,9680.0,10420.0,8740.0,9200.0,1630.008,0.0,1.0
2021-02-02,4.9,4.99,4.66,4.9,1067432,9800.0,9980.0,9320.0,9800.0,533.716,0.0,1.0
2021-02-03,5.63,5.97,4.9,4.95,3835999,11260.0,11940.0,9800.0,9900.0,1917.9995,0.0,1.0
2021-02-04,6.19,6.86,5.72,6.83,5198530,12380.0,13720.0,11440.0,13660.0,2599.265,0.0,1.0
2021-02-05,6.25,6.4,5.81,6.3035,1880492,12500.0,12800.0,11620.0,12607.0,940.246,0.0,1.0
2021-02-08,7.67,7.72,6.323,6.43,3563051,15340.0,15440.0,12646.0,12860.0,1781.5255,0.0,1.0
2021-02-09,6.64,7.2,6.47,6.93,5285823,13280.0,14400.0,12940.0,13860.0,2642.9115,0.0,1.0
2021-02-10,7.22,7.58,6.76,6.94,2662295,14440.0,15160.0,13520.0,13880.0,1331.1475,0.0,1.0
2021-02-11,6.98,7.38,6.51,7.28,2070945,13960.0,14760.0,13020.0,14560.0,1035.4725,0.0,1.0
2021-02-12,7.01,7.22,6.64,6.89,1178991,14020.0,14440.0,13280.0,13780.0,589.4955,0.0,1.0
2021-02-16,6.89,7.16,6.735,7.0,970660,13780.0,14320.0,13470.0,14000.0,485.33,0.0,1.0
2021-02-17,6.62,6.9662,6.47,6.9,1041606,13240.0,13932.4,12940.0,13800.0,520.803,0.0,1.0
2021-02-18,6.2,6.48,5.85,6.47,1229815,12400.0,12960.0,11700.0,12940.0,614.9075,0.0,1.0
2021-02-19,6.32,6.5,6.16,6.24,712723,12640.0,13000.0,12320.0,12480.0,356.3615,0.0,1.0
2021-02-22,6.06,6.35,6.02,6.31,951329,12120.0,12700.0,12040.0,12620.0,475.6645,0.0,1.0
2021-02-23,5.31,5.84,5.02,5.75,2231071,10620.0,11680.0,10040.0,11500.0,1115.5355,0.0,1.0
2021-02-24,5.63,6.07,5.3,5.37,1064014,11260.0,12140.0,10600.0,10740.0,532.007,0.0,1.0
2021-02-25,5.31,5.86,5.23,5.66,986510,10620.0,11720.0,10460.0,11320.0,493.255,0.0,1.0
2021-02-26,5.16,5.5,5.0101,5.46,834702,10320.0,11000.0,10020.2,10920.0,417.351,0.0,1.0
2021-03-01,5.38,5.5,5.12,5.28,1008450,10760.0,11000.0,10240.0,10560.0,504.225,0.0,1.0
2021-03-02,5.64,5.74,5.3501,5.37,1069016,11280.0,11480.0,10700.2,10740.0,534.508,0.0,1.0
2021-03-03,5.11,5.83,5.03,5.74,1259264,10220.0,11660.0,10060.0,11480.0,629.632,0.0,1.0
2021-03-04,4.5,5.23,4.32,5.01,2220882,9000.0,10460.0,8640.0,10020.0,1110.441,0.0,1.0
2021-03-05,4.9,4.99,4.315,4.72,1555852,9800.0,9980.0,8630.0,9440.0,777.926,0.0,1.0
2021-03-08,4.56,5.06,4.53,4.84,1152510,9120.0,10120.0,9060.0,9680.0,576.255,0.0,1.0
2021-03-09,4.73,5.0,4.675,4.74,961504,9460.0,10000.0,9350.0,9480.0,480.752,0.0,1.0
2021-03-10,4.89,5.07,4.76,4.89,941350,9780.0,10140.0,9520.0,9780.0,470.675,0.0,1.0
2021-03-11,5.22,5.22,4.94,4.96,801423,10440.0,10440.0,9880.0,9920.0,400.7115,0.0,1.0
2021-03-12,5.28,5.3,5.03,5.23,676992,10560.0,10600.0,10060.0,10460.0,338.496,0.0,1.0
2021-03-15,5.12,5.39,5.0,5.29,1000267,10240.0,10780.0,10000.0,10580.0,500.1335,0.0,1.0
2021-03-16,5.23,5.277,4.91,5.12,781438,10460.0,10554.0,9820.0,10240.0,390.719,0.0,1.0
2021-03-17,5.28,5.35,4.97,5.08,977722,10560.0,10700.0,9940.0,10160.0,488.861,0.0,1.0
2021-03-18,5.06,5.35,4.95,5.14,1017879,10120.0,10700.0,9900.0,10280.0,508.9395,0.0,1.0
2021-03-19,5.08,5.24,4.94,5.08,1325807,10160.0,10480.0,9880.0,10160.0,662.9035,0.0,1.0
2021-03-22,5.05,5.18,4.88,5.06,1041235,10100.0,10360.0,9760.0,10120.0,520.6175,0.0,1.0
2021-03-23,4.66,5.0,4.59,4.95,1359804,9320.0,10000.0,9180.0,9900.0,679.902,0.0,1.0
2021-03-24,4.42,4.7999,4.35,4.75,990482,8840.0,9599.8,8700.0,9500.0,495.241,0.0,1.0
2021-03-25,4.48,4.54,4.1,4.31,849576,8960.0,9080.0,8200.0,8620.0,424.788,0.0,1.0
2021-03-26,4.51,4.565,4.31,4.55,642422,9020.0,9130.0,8620.0,9100.0,321.211,0.0,1.0
2021-03-29,4.24,4.52,4.16,4.52,768968,8480.0,9040.0,8320.0,9040.0,384.484,0.0,1.0
2021-03-30,4.07,4.2856,3.9216,4.25,1154891,8140.0,8571.2,7843.2,8500.0,577.4455,0.0,1.0
2021-03-31,4.31,4.33,4.05,4.07,804428,8620.0,8660.0,8100.0,8140.0,402.214,0.0,1.0
2021-04-01,4.22,4.49,4.19,4.37,815803,8440.0,8980.0,8380.0,8740.0,407.9015,0.0,1.0
2021-04-05,4.2,4.3,4.05,4.24,638705,8400.0,8600.0,8100.0,8480.0,319.3525,0.0,1.0
2021-04-06,4.27,4.4,4.11,4.18,557827,8540.0,8800.0,8220.0,8360.0,278.9135,0.0,1.0
2021-04-07,4.07,4.26,4.0,4.26,752822,8140.0,8520.0,8000.0,8520.0,376.411,0.0,1.0
2021-04-08,4.87,4.95,4.15,4.18,3457152,9740.0,9900.0,8300.0,8360.0,1728.576,0.0,1.0
2021-04-09,4.46,4.87,4.43,4.865,1171593,8920.0,9740.0,8860.0,9730.0,585.7965,0.0,1.0
2021-04-12,4.23,4.76,4.21,4.53,1194718,8460.0,9520.0,8420.0,9060.0,597.359,0.0,1.0
2021-04-13,4.19,4.38,4.06,4.21,741245,8380.0,8760.0,8120.0,8420.0,370.6225,0.0,1.0
2021-04-14,4.07,4.3,4.06,4.19,488108,8140.0,8600.0,8120.0,8380.0,244.054,0.0,1.0
2021-04-15,3.99,4.15,3.94,4.07,767726,7980.0,8300.0,7880.0,8140.0,383.863,0.0,1.0
2021-04-16,3.96,4.07,3.875,4.05,516064,7920.0,8140.0,7750.0,8100.0,258.032,0.0,1.0
2021-04-19,3.82,3.99,3.74,3.94,614921,7640.0,7980.0,7480.0,7880.0,307.4605,0.0,1.0
2021-04-20,3.4,3.88,3.22,3.86,1979440,6800.0,7760.0,6440.0,7720.0,989.72,0.0,1.0
2021-04-21,3.86,3.905,3.32,3.35,1135887,7720.0,7810.0,6640.0,6700.0,567.9435,0.0,1.0
2021-04-22,3.79,3.96,3.7,3.9,753526,7580.0,7920.0,7400.0,7800.0,376.763,0.0,1.0
2021-04-23,3.88,3.93,3.75,3.81,355025,7760.0,7860.0,7500.0,7620.0,177.5125,0.0,1.0
2021-04-26,3.95,3.974,3.81,3.88,555018,7900.0,7948.0,7620.0,7760.0,277.509,0.0,1.0
2021-04-27,3.84,3.98,3.76,3.98,608374,7680.0,7960.0,7520.0,7960.0,304.187,0.0,1.0
2021-04-28,3.89,3.95,3.75,3.87,437531,7780.0,7900.0,7500.0,7740.0,218.7655,0.0,1.0
2021-04-29,3.91,3.94,3.75,3.91,525858,7820.0,7880.0,7500.0,7820.0,262.929,0.0,1.0
2021-04-30,3.8,3.94,3.745,3.86,358544,7600.0,7880.0,7490.0,7720.0,179.272,0.0,1.0
2021-05-03,3.79,3.86,3.71,3.82,301093,7580.0,7720.0,7420.0,7640.0,150.5465,0.0,1.0
2021-05-04,3.68,4.16,3.64,3.68,1615275,7360.0,8320.0,7280.0,7360.0,807.6375,0.0,1.0
2021-05-05,3.63,3.815,3.48,3.7,1240318,7260.0,7630.0,6960.0,7400.0,620.159,0.0,1.0
2021-05-06,3.42,3.74,3.36,3.7,1109673,6840.0,7480.0,6720.0,7400.0,554.8365,0.0,1.0
2021-05-07,3.42,3.6,3.39,3.46,843875,6840.0,7200.0,6780.0,6920.0,421.9375,0.0,1.0
2021-05-10,3.36,3.47,3.27,3.47,596119,6720.0,6940.0,6540.0,6940.0,298.0595,0.0,1.0
2021-05-11,3.33,3.36,3.05,3.23,775558,6660.0,6720.0,6100.0,6460.0,387.779,0.0,1.0
2021-05-12,3.22,3.4,3.215,3.32,763751,6440.0,6800.0,6430.0,6640.0,381.8755,0.0,1.0
2021-05-13,3.11,3.29,3.03,3.15,901113,6220.0,6580.0,6060.0,6300.0,450.5565,0.0,1.0
2021-05-14,3.32,3.4992,3.04,3.14,781746,6640.0,6998.4,6080.0,6280.0,390.873,0.0,1.0
2021-05-17,3.43,3.45,3.23,3.3,427341,6860.0,6900.0,6460.0,6600.0,213.6705,0.0,1.0
2021-05-18,3.54,3.66,3.46,3.48,665511,7080.0,7320.0,6920.0,6960.0,332.7555,0.0,1.0
2021-05-19,3.6,3.63,3.4272,3.47,373121,7200.0,7260.0,6854.4,6940.0,186.5605,0.0,1.0
2021-05-20,3.69,3.795,3.56,3.62,438508,7380.0,7590.0,7120.0,7240.0,219.254,0.0,1.0
2021-05-21,3.74,3.8499,3.66,3.77,567790,7480.0,7699.8,7320.0,7540.0,283.895,0.0,1.0
2021-05-24,3.62,3.79,3.61,3.79,370458,7240.0,7580.0,7220.0,7580.0,185.229,0.0,1.0
2021-05-25,3.59,3.7,3.57,3.6,355200,7180.0,7400.0,7140.0,7200.0,177.6,0.0,1.0
2021-05-26,3.67,3.74,3.58,3.58,376634,7340.0,7480.0,7160.0,7160.0,188.317,0.0,1.0
2021-05-27,3.74,3.7805,3.65,3.71,344051,7480.0,7561.0,7300.0,7420.0,172.0255,0.0,1.0
2021-05-28,3.74,3.83,3.67,3.78,339471,7480.0,7660.0,7340.0,7560.0,169.7355,0.0,1.0
2021-06-01,3.77,3.81,3.64,3.74,372768,7540.0,7620.0,7280.0,7480.0,186.384,0.0,1.0
2021-06-02,3.76,3.86,3.72,3.8,597976,7520.0,7720.0,7440.0,7600.0,298.988,0.0,1.0
2021-06-03,3.72,3.7999,3.68,3.73,449326,7440.0,7599.8,7360.0,7460.0,224.663,0.0,1.0
2021-06-04,3.67,3.77,3.66,3.7,541739,7340.0,7540.0,7320.0,7400.0,270.8695,0.0,1.0
2021-06-07,3.95,4.07,3.69,3.71,916254,7900.0,8140.0,7380.0,7420.0,458.127,0.0,1.0
2021-06-08,3.9,4.04,3.77,3.94,533228,7800.0,8080.0,7540.0,7880.0,266.614,0.0,1.0
2021-06-09,3.87,3.99,3.85,3.93,495196,7740.0,7980.0,7700.0,7860.0,247.598,0.0,1.0
2021-06-10,3.73,3.9499,3.71,3.93,641256,7460.0,7899.8,7420.0,7860.0,320.628,0.0,1.0
2021-06-11,3.66,3.78,3.56,3.72,574118,7320.0,7560.0,7120.0,7440.0,287.059,0.0,1.0
2021-06-14,3.69,3.74,3.61,3.63,447570,7380.0,7480.0,7220.0,7260.0,223.785,0.0,1.0
2021-06-15,3.56,3.73,3.53,3.69,420310,7120.0,7460.0,7060.0,7380.0,210.155,0.0,1.0
2021-06-16,3.5,3.598,3.39,3.53,445700,7000.0,7196.0,6780.0,7060.0,222.85,0.0,1.0
2021-06-17,3.49,3.58,3.45,3.53,333418,6980.0,7160.0,6900.0,7060.0,166.709,0.0,1.0
2021-06-18,3.39,3.4505,3.31,3.39,593539,6780.0,6901.0,6620.0,6780.0,296.7695,0.0,1.0
2021-06-21,3.35,3.4,3.2,3.4,639407,6700.0,6800.0,6400.0,6800.0,319.7035,0.0,1.0
2021-06-22,3.3,3.4,3.23,3.36,426164,6600.0,6800.0,6460.0,6720.0,213.082,0.0,1.0
2021-06-23,3.72,3.89,3.46,3.48,1841962,7440.0,7780.0,6920.0,6960.0,920.981,0.0,1.0
2021-06-24,3.55,3.72,3.46,3.69,961597,7100.0,7440.0,6920.0,7380.0,480.7985,0.0,1.0
2021-06-25,3.59,3.67,3.48,3.56,4370080,7180.0,7340.0,6960.0,7120.0,2185.04,0.0,1.0
2021-06-28,3.52,3.65,3.47,3.6,373043,7040.0,7300.0,6940.0,7200.0,186.5215,0.0,1.0
2021-06-29,3.45,3.568,3.42,3.51,360485,6900.0,7136.0,6840.0,7020.0,180.2425,0.0,1.0
2021-06-30,3.35,3.45,3.34,3.42,430953,6700.0,6900.0,6680.0,6840.0,215.4765,0.0,1.0
2021-07-01,3.36,3.4,3.28,3.4,437208,6720.0,6800.0,6560.0,6800.0,218.604,0.0,1.0
2021-07-02,3.34,3.4,3.18,3.4,557116,6680.0,6800.0,6360.0,6800.0,278.558,0.0,1.0
2021-07-06,3.23,3.3699,3.2,3.34,579380,6460.0,6739.8,6400.0,6680.0,289.69,0.0,1.0
2021-07-07,3.14,3.3299,3.01,3.24,758420,6280.0,6659.8,6020.0,6480.0,379.21,0.0,1.0
2021-07-08,3.1,3.15,3.015,3.05,496114,6200.0,6300.0,6030.0,6100.0,248.057,0.0,1.0
2021-07-09,3.17,3.19,3.08,3.12,359862,6340.0,6380.0,6160.0,6240.0,179.931,0.0,1.0
2021-07-12,3.14,3.1999,3.07,3.19,353349,6280.0,6399.8,6140.0,6380.0,176.6745,0.0,1.0
2021-07-13,3.04,3.14,3.0,3.08,568862,6080.0,6280.0,6000.0,6160.0,284.431,0.0,1.0
2021-07-14,2.97,3.07,2.93,3.04,500569,5940.0,6140.0,5860.0,6080.0,250.2845,0.0,1.0
2021-07-15,2.92,2.9978,2.8,2.94,521882,5840.0,5995.6,5600.0,5880.0,260.941,0.0,1.0
2021-07-16,2.9,2.96,2.84,2.96,283561,5800.0,5920.0,5680.0,5920.0,141.7805,0.0,1.0
2021-07-19,2.97,2.99,2.8101,2.83,525518,5940.0,5980.0,5620.2,5660.0,262.759,0.0,1.0
2021-07-20,3.09,3.16,3.0,3.0,483999,6180.0,6320.0,6000.0,6000.0,241.9995,0.0,1.0
2021-07-21,3.2,3.29,3.06,3.13,495257,6400.0,6580.0,6120.0,6260.0,247.6285,0.0,1.0
2021-07-22,3.23,3.23,3.11,3.17,221797,6460.0,6460.0,6220.0,6340.0,110.8985,0.0,1.0
2021-07-23,3.06,3.23,3.05,3.23,276076,6120.0,6460.0,6100.0,6460.0,138.038,0.0,1.0
2021-07-26,3.02,3.0999,2.97,3.04,338155,6040.0,6199.8,5940.0,6080.0,169.0775,0.0,1.0
2021-07-27,2.9,3.01,2.84,3.01,980632,5800.0,6020.0,5680.0,6020.0,490.316,0.0,1.0
2021-07-28,3.01,3.05,2.91,2.97,310017,6020.0,6100.0,5820.0,5940.0,155.0085,0.0,1.0
2021-07-29,2.89,3.05,2.86,3.03,479142,5780.0,6100.0,5720.0,6060.0,239.571,0.0,1.0
2021-07-30,2.96,3.1,2.86,2.93,480650,5920.0,6200.0,5720.0,5860.0,240.325,0.0,1.0
2021-08-02,2.97,3.03,2.9,2.95,244135,5940.0,6060.0,5800.0,5900.0,122.0675,0.0,1.0
2021-08-03,2.94,2.99,2.86,2.95,765148,5880.0,5980.0,5720.0,5900.0,382.574,0.0,1.0
2021-08-04,2.88,2.98,2.86,2.95,349141,5760.0,5960.0,5720.0,5900.0,174.5705,0.0,1.0
2021-08-05,2.99,3.03,2.805,2.88,427711,5980.0,6060.0,5610.0,5760.0,213.8555,0.0,1.0
2021-08-06,2.93,2.9933,2.91,2.96,229250,5860.0,5986.6,5820.0,5920.0,114.625,0.0,1.0
2021-08-09,2.95,3.0162,2.87,2.91,288427,5900.0,6032.4,5740.0,5820.0,144.2135,0.0,1.0
2021-08-10,2.93,3.17,2.91,2.94,678274,5860.0,6340.0,5820.0,5880.0,339.137,0.0,1.0
2021-08-11,2.89,2.99,2.83,2.91,482539,5780.0,5980.0,5660.0,5820.0,241.2695,0.0,1.0
2021-08-12,2.9,2.93,2.84,2.86,303560,5800.0,5860.0,5680.0,5720.0,151.78,0.0,1.0
2021-08-13,2.76,2.93,2.75,2.88,676865,5520.0,5860.0,5500.0,5760.0,338.4325,0.0,1.0
2021-08-16,2.63,2.755,2.24,2.75,1941428,5260.0,5510.0,4480.0,5500.0,970.714,0.0,1.0
2021-08-17,2.715,2.79,2.5664,2.63,400899,5430.0,5580.0,5132.8,5260.0,200.4495,0.0,1.0
2021-08-18,2.75,2.83,2.65,2.71,200579,5500.0,5660.0,5300.0,5420.0,100.2895,0.0,1.0
2021-08-19,2.63,2.8354,2.5999,2.75,426899,5260.0,5670.8,5199.8,5500.0,213.4495,0.0,1.0
2021-08-20,2.59,2.69,2.58,2.6,446390,5180.0,5380.0,5160.0,5200.0,223.195,0.0,1.0
2021-08-23,2.82,2.92,2.63,2.63,547913,5640.0,5840.0,5260.0,5260.0,273.9565,0.0,1.0
2021-08-24,2.94,2.98,2.82,2.87,326113,5880.0,5960.0,5640.0,5740.0,163.0565,0.0,1.0
2021-08-25,3.01,3.1099,2.88,2.9,354834,6020.0,6219.8,5760.0,5800.0,177.417,0.0,1.0
2021-08-26,3.06,3.12,2.95,3.04,255784,6120.0,6240.0,5900.0,6080.0,127.892,0.0,1.0
2021-08-27,3.05,3.12,3.015,3.06,252543,6100.0,6240.0,6030.0,6120.0,126.2715,0.0,1.0
2021-08-30,3.06,3.09,2.96,3.02,297890,6120.0,6180.0,5920.0,6040.0,148.945,0.0,1.0
2021-08-31,3.15,3.15,2.93,3.01,392611,6300.0,6300.0,5860.0,6020.0,196.3055,0.0,1.0
2021-09-01,3.19,3.23,3.062,3.12,286634,6380.0,6460.0,6124.0,6240.0,143.317,0.0,1.0
2021-09-02,3.3,3.3,3.21,3.21,326919,6600.0,6600.0,6420.0,6420.0,163.4595,0.0,1.0
2021-09-03,3.07,3.29,2.98,3.29,350661,6140.0,6580.0,5960.0,6580.0,175.3305,0.0,1.0
2021-09-07,3.02,3.11,2.95,3.06,269746,6040.0,6220.0,5900.0,6120.0,134.873,0.0,1.0
2021-09-08,2.89,3.0,2.8801,2.98,243994,5780.0,6000.0,5760.2,5960.0,121.997,0.0,1.0
2021-09-09,2.96,3.0,2.85,2.86,298832,5920.0,6000.0,5700.0,5720.0,149.416,0.0,1.0
2021-09-10,2.92,3.0031,2.89,3.0,204233,5840.0,6006.2,5780.0,6000.0,102.1165,0.0,1.0
2021-09-13,2.88,3.04,2.81,3.04,314124,5760.0,6080.0,5620.0,6080.0,157.062,0.0,1.0
2021-09-14,2.73,2.91,2.7,2.9,503344,5460.0,5820.0,5400.0,5800.0,251.672,0.0,1.0
2021-09-15,2.77,2.83,2.645,2.71,405143,5540.0,5660.0,5290.0,5420.0,202.5715,0.0,1.0
2021-09-16,2.72,2.76,2.66,2.75,289967,5440.0,5520.0,5320.0,5500.0,144.9835,0.0,1.0
2021-09-17,2.85,2.85,2.64,2.69,492549,5700.0,5700.0,5280.0,5380.0,246.2745,0.0,1.0
2021-09-20,2.72,2.79,2.65,2.73,549906,5440.0,5580.0,5300.0,5460.0,274.953,0.0,1.0
2021-09-21,2.79,2.85,2.69,2.71,260635,5580.0,5700.0,5380.0,5420.0,130.3175,0.0,1.0
2021-09-22,2.87,2.88,2.77,2.84,232974,5740.0,5760.0,5540.0,5680.0,116.487,0.0,1.0
2021-09-23,2.8,2.92,2.79,2.86,250574,5600.0,5840.0,5580.0,5720.0,125.287,0.0,1.0
2021-09-24,2.79,2.8485,2.71,2.77,168507,5580.0,5697.0,5420.0,5540.0,84.2535,0.0,1.0
2021-09-27,2.85,2.9,2.7,2.73,177567,5700.0,5800.0,5400.0,5460.0,88.7835,0.0,1.0
2021-09-28,2.72,2.93,2.7,2.86,245570,5440.0,5860.0,5400.0,5720.0,122.785,0.0,1.0
2021-09-29,2.65,2.79,2.63,2.72,192932,5300.0,5580.0,5260.0,5440.0,96.466,0.0,1.0
2021-09-30,2.68,2.7184,2.59,2.63,210593,5360.0,5436.8,5180.0,5260.0,105.2965,0.0,1.0
2021-10-01,2.7,2.74,2.62,2.7,129210,5400.0,5480.0,5240.0,5400.0,64.605,0.0,1.0
2021-10-04,2.64,2.69,2.595,2.68,203766,5280.0,5380.0,5190.0,5360.0,101.883,0.0,1.0
2021-10-05,2.65,2.7,2.6,2.63,167477,5300.0,5400.0,5200.0,5260.0,83.7385,0.0,1.0
2021-10-06,2.58,2.6762,2.485,2.62,313725,5160.0,5352.4,4970.0,5240.0,156.8625,0.0,1.0
2021-10-07,2.55,2.6799,2.53,2.58,226832,5100.0,5359.8,5060.0,5160.0,113.416,0.0,1.0
2021-10-08,2.47,2.6,2.43,2.54,261301,4940.0,5200.0,4860.0,5080.0,130.6505,0.0,1.0
2021-10-11,2.45,2.565,2.42,2.5,224548,4900.0,5130.0,4840.0,5000.0,112.274,0.0,1.0
2021-10-12,2.54,2.57,2.47,2.48,193478,5080.0,5140.0,4940.0,4960.0,96.739,0.0,1.0
2021-10-13,2.54,2.62,2.515,2.54,288372,5080.0,5240.0,5030.0,5080.0,144.186,0.0,1.0
2021-10-14,2.46,2.57,2.43,2.54,277830,4920.0,5140.0,4860.0,5080.0,138.915,0.0,1.0
2021-10-15,2.41,2.54,2.34,2.5,378187,4820.0,5080.0,4680.0,5000.0,189.0935,0.0,1.0
2021-10-18,2.3,2.47,2.3,2.41,440494,4600.0,4940.0,4600.0,4820.0,220.247,0.0,1.0
2021-10-19,2.36,2.39,2.28,2.3,236379,4720.0,4780.0,4560.0,4600.0,118.1895,0.0,1.0
2021-10-20,2.35,2.42,2.32,2.39,185185,4700.0,4840.0,4640.0,4780.0,92.5925,0.0,1.0
2021-10-21,2.34,2.37,2.3,2.34,264466,4680.0,4740.0,4600.0,4680.0,132.233,0.0,1.0
2021-10-22,2.29,2.35,2.255,2.35,494715,4580.0,4700.0,4510.0,4700.0,247.3575,0.0,1.0
2021-10-25,2.2,2.3,2.15,2.29,954680,4400.0,4600.0,4300.0,4580.0,477.34,0.0,1.0
2021-10-26,2.02,2.2,1.98,2.2,1545836,4040.0,4400.0,3960.0,4400.0,772.918,0.0,1.0
2021-10-27,2.21,2.35,2.01,2.01,835625,4420.0,4700.0,4020.0,4020.0,417.8125,0.0,1.0
2021-10-28,2.35,2.35,2.1956,2.24,483269,4700.0,4700.0,4391.2,4480.0,241.6345,0.0,1.0
2021-10-29,2.33,2.43,2.25,2.39,270259,4660.0,4860.0,4500.0,4780.0,135.1295,0.0,1.0
2021-11-01,2.34,2.42,2.25,2.3,230633,4680.0,4840.0,4500.0,4600.0,115.3165,0.0,1.0
2021-11-02,2.235,2.34,2.21,2.33,260341,4470.0,4680.0,4420.0,4660.0,130.1705,0.0,1.0
2021-11-03,2.28,2.29,2.16,2.22,260274,4560.0,4580.0,4320.0,4440.0,130.137,0.0,1.0
2021-11-04,2.28,2.39,2.22,2.37,191527,4560.0,4780.0,4440.0,4740.0,95.7635,0.0,1.0
2021-11-05,2.17,2.28,2.15,2.28,354779,4340.0,4560.0,4300.0,4560.0,177.3895,0.0,1.0
2021-11-08,2.2,2.25,2.15,2.16,282413,4400.0,4500.0,4300.0,4320.0,141.2065,0.0,1.0
2021-11-09,2.18,2.24,2.1117,2.19,167727,4360.0,4480.0,4223.4,4380.0,83.8635,0.0,1.0
2021-11-10,2.15,2.23,2.04,2.1602,399289,4300.0,4460.0,4080.0,4320.4,199.6445,0.0,1.0
2021-11-11,2.12,2.16,2.09,2.13,258198,4240.0,4320.0,4180.0,4260.0,129.099,0.0,1.0
2021-11-12,2.07,2.19,2.06,2.1,392311,4140.0,4380.0,4120.0,4200.0,196.1555,0.0,1.0
2021-11-15,2.05,2.14,2.0,2.1,508832,4100.0,4280.0,4000.0,4200.0,254.416,0.0,1.0
2021-11-16,1.97,2.1,1.91,2.06,524243,3940.0,4200.0,3820.0,4120.0,262.1215,0.0,1.0
2021-11-17,1.97,2.03,1.94,1.96,426492,3940.0,4060.0,3880.0,3920.0,213.246,0.0,1.0
2021-11-18,1.63,1.9771,1.6,1.96,1662773,3260.0,3954.2,3200.0,3920.0,831.3865,0.0,1.0
2021-11-19,1.74,1.81,1.63,1.63,759325,3480.0,3620.0,3260.0,3260.0,379.6625,0.0,1.0
2021-11-22,1.51,1.75,1.48,1.74,1612863,3020.0,3500.0,2960.0,3480.0,806.4315,0.0,1.0
2021-11-23,1.57,1.6,1.48,1.51,821860,3140.0,3200.0,2960.0,3020.0,410.93,0.0,1.0
2021-11-24,1.65,1.66,1.53,1.55,361973,3300.0,3320.0,3060.0,3100.0,180.9865,0.0,1.0
2021-11-26,1.58,1.63,1.55,1.63,179989,3160.0,3260.0,3100.0,3260.0,89.9945,0.0,1.0
2021-11-29,1.5,1.62,1.48,1.62,282638,3000.0,3240.0,2960.0,3240.0,141.319,0.0,1.0
2021-11-30,1.45,1.5,1.38,1.5,604768,2900.0,3000.0,2760.0,3000.0,302.384,0.0,1.0
2021-12-01,1.41,1.54,1.4,1.4,419925,2820.0,3080.0,2800.0,2800.0,209.9625,0.0,1.0
2021-12-02,1.38,1.44,1.35,1.38,479621,2760.0,2880.0,2700.0,2760.0,239.8105,0.0,1.0
2021-12-03,1.33,1.39,1.285,1.36,396051,2660.0,2780.0,2570.0,2720.0,198.0255,0.0,1.0
2021-12-06,1.27,1.31,1.19,1.31,878271,2540.0,2620.0,2380.0,2620.0,439.1355,0.0,1.0
2021-12-07,1.5,1.58,1.2798,1.28,505312,3000.0,3160.0,2559.6,2560.0,252.656,0.0,1.0
2021-12-08,1.47,1.5,1.42,1.47,330673,2940.0,3000.0,2840.0,2940.0,165.3365,0.0,1.0
2021-12-09,1.49,1.56,1.422,1.45,384389,2980.0,3120.0,2844.0,2900.0,192.1945,0.0,1.0
2021-12-10,1.47,1.58,1.4576,1.49,371750,2940.0,3160.0,2915.2,2980.0,185.875,0.0,1.0
2021-12-13,1.35,1.52,1.35,1.47,330741,2700.0,3040.0,2700.0,2940.0,165.3705,0.0,1.0
2021-12-14,1.29,1.4127,1.27,1.37,287163,2580.0,2825.4,2540.0,2740.0,143.5815,0.0,1.0
2021-12-15,1.3,1.36,1.21,1.27,619692,2600.0,2720.0,2420.0,2540.0,309.846,0.0,1.0
2021-12-16,1.31,1.43,1.2932,1.31,314655,2620.0,2860.0,2586.4,2620.0,157.3275,0.0,1.0
2021-12-17,1.38,1.4,1.26,1.3,466598,2760.0,2800.0,2520.0,2600.0,233.299,0.0,1.0
2021-12-20,1.38,1.5,1.33,1.39,437050,2760.0,3000.0,2660.0,2780.0,218.525,0.0,1.0
2021-12-21,1.3,1.4175,1.26,1.38,455690,2600.0,2835.0,2520.0,2760.0,227.845,0.0,1.0
2021-12-22,1.42,1.44,1.28,1.28,396279,2840.0,2880.0,2560.0,2560.0,198.1395,0.0,1.0
2021-12-23,1.44,1.475,1.4,1.4,370136,2880.0,2950.0,2800.0,2800.0,185.068,0.0,1.0
2021-12-27,1.35,1.49,1.33,1.45,566319,2700.0,2980.0,2660.0,2900.0,283.1595,0.0,1.0
2021-12-28,1.3,1.385,1.28,1.32,461496,2600.0,2770.0,2560.0,2640.0,230.748,0.0,1.0
2021-12-29,1.21,1.32,1.21,1.29,476703,2420.0,2640.0,2420.0,2580.0,238.3515,0.0,1.0
2021-12-30,1.3,1.31,1.17,1.2508,831517,2600.0,2620.0,2340.0,2501.6,415.7585,0.0,1.0
2021-12-31,1.31,1.35,1.255,1.28,654814,2620.0,2700.0,2510.0,2560.0,327.407,0.0,1.0
2022-01-03,3.5,3.62,1.51,1.51,235123076,7000.0,7240.0,3020.0,3020.0,117561.538,0.0,1.0
2022-01-04,2.79,3.14,2.51,3.12,47945386,5580.0,6280.0,5020.0,6240.0,23972.693,0.0,1.0
2022-01-05,2.27,2.748,2.11,2.71,12753680,4540.0,5496.0,4220.0,5420.0,6376.84,0.0,1.0
2022-01-06,2.21,2.58,2.09,2.29,15520031,4420.0,5160.0,4180.0,4580.0,7760.0155,0.0,1.0
2022-01-07,2.22,2.33,2.1101,2.1581,8499537,4440.0,4660.0,4220.2,4316.2,4249.7685,0.0,1.0
2022-01-10,2.36,2.46,2.07,2.17,5853434,4720.0,4920.0,4140.0,4340.0,2926.717,0.0,1.0
2022-01-11,2.35,2.45,2.26,2.35,3581093,4700.0,4900.0,4520.0,4700.0,1790.5465,0.0,1.0
2022-01-12,2.64,2.66,2.29,2.3,6544316,5280.0,5320.0,4580.0,4600.0,3272.158,0.0,1.0
2022-01-13,2.28,2.67,2.21,2.66,3576148,4560.0,5340.0,4420.0,5320.0,1788.074,0.0,1.0
2022-01-14,2.26,2.31,2.13,2.1565,1590217,4520.0,4620.0,4260.0,4313.0,795.1085,0.0,1.0
2022-01-18,2.13,2.27,2.02,2.21,1768468,4260.0,4540.0,4040.0,4420.0,884.234,0.0,1.0
2022-01-19,2.08,2.17,2.0601,2.11,1208694,4160.0,4340.0,4120.2,4220.0,604.347,0.0,1.0
2022-01-20,2.02,2.2,1.99,2.05,1957619,4040.0,4400.0,3980.0,4100.0,978.8095,0.0,1.0
2022-01-21,1.82,2.09,1.81,1.9527,2152020,3640.0,4180.0,3620.0,3905.4,1076.01,0.0,1.0
2022-01-24,1.89,1.9499,1.7217,1.749,1548308,3780.0,3899.8,3443.4,3498.0,774.154,0.0,1.0
2022-01-25,1.95,2.005,1.8,1.82,923552,3900.0,4010.0,3600.0,3640.0,461.776,0.0,1.0
2022-01-26,1.94,2.0406,1.855,2.03,1073125,3880.0,4081.2,3710.0,4060.0,536.5625,0.0,1.0
2022-01-27,1.85,2.35,1.76,1.95,6626355,3700.0,4700.0,3520.0,3900.0,3313.1775,0.0,1.0
2022-01-28,1.83,1.85,1.665,1.79,1675133,3660.0,3700.0,3330.0,3580.0,837.5665,0.0,1.0
2022-01-31,1.99,1.995,1.76,1.83,866035,3980.0,3990.0,3520.0,3660.0,433.0175,0.0,1.0
2022-02-01,2.05,2.09,1.94,2.03,829729,4100.0,4180.0,3880.0,4060.0,414.8645,0.0,1.0
2022-02-02,2.0,2.07,1.97,2.07,359633,4000.0,4140.0,3940.0,4140.0,179.8165,0.0,1.0
2022-02-03,2.02,2.02,1.92,2.0,306955,4040.0,4040.0,3840.0,4000.0,153.4775,0.0,1.0
2022-02-04,2.2,2.23,1.9701,2.02,901193,4400.0,4460.0,3940.2,4040.0,450.5965,0.0,1.0
2022-02-07,2.26,2.32,2.16,2.22,540689,4520.0,4640.0,4320.0,4440.0,270.3445,0.0,1.0
2022-02-08,2.26,2.295,2.18,2.21,277080,4520.0,4590.0,4360.0,4420.0,138.54,0.0,1.0
2022-02-09,2.31,2.3784,2.235,2.26,637296,4620.0,4756.8,4470.0,4520.0,318.648,0.0,1.0
2022-02-10,2.28,2.4299,2.265,2.28,552096,4560.0,4859.8,4530.0,4560.0,276.048,0.0,1.0
2022-02-11,2.25,2.4,2.22,2.31,668911,4500.0,4800.0,4440.0,4620.0,334.4555,0.0,1.0
2022-02-14,2.2,2.3,2.18,2.23,451322,4400.0,4600.0,4360.0,4460.0,225.661,0.0,1.0
2022-02-15,2.36,2.375,2.19,2.2,600558,4720.0,4750.0,4380.0,4400.0,300.279,0.0,1.0
2022-02-16,2.38,2.44,2.32,2.35,391504,4760.0,4880.0,4640.0,4700.0,195.752,0.0,1.0
2022-02-17,2.2,2.42,2.17,2.36,778067,4400.0,4840.0,4340.0,4720.0,389.0335,0.0,1.0
2022-02-18,2.21,2.28,2.1383,2.2,436718,4420.0,4560.0,4276.6,4400.0,218.359,0.0,1.0
2022-02-22,2.14,2.235,2.08,2.1,546879,4280.0,4470.0,4160.0,4200.0,273.4395,0.0,1.0
2022-02-23,2.05,2.2,2.05,2.15,357886,4100.0,4400.0,4100.0,4300.0,178.943,0.0,1.0
2022-02-24,2.22,2.27,1.83,1.9,719265,4440.0,4540.0,3660.0,3800.0,359.6325,0.0,1.0
2022-02-25,2.23,2.23,2.16,2.19,221804,4460.0,4460.0,4320.0,4380.0,110.902,0.0,1.0
2022-02-28,2.28,2.29,2.14,2.25,462924,4560.0,4580.0,4280.0,4500.0,231.462,0.0,1.0
2022-03-01,2.27,2.3201,2.2001,2.23,285520,4540.0,4640.2,4400.2,4460.0,142.76,0.0,1.0
2022-03-02,2.2,2.49,2.18,2.37,1052810,4400.0,4980.0,4360.0,4740.0,526.405,0.0,1.0
2022-03-03,2.12,2.23,2.1,2.2,447377,4240.0,4460.0,4200.0,4400.0,223.6885,0.0,1.0
2022-03-04,2.14,2.21,2.1,2.17,423415,4280.0,4420.0,4200.0,4340.0,211.7075,0.0,1.0
2022-03-07,2.05,2.16,1.975,2.14,623118,4100.0,4320.0,3950.0,4280.0,311.559,0.0,1.0
2022-03-08,2.07,2.19,1.98,1.98,901773,4140.0,4380.0,3960.0,3960.0,450.8865,0.0,1.0
2022-03-09,2.18,2.2,2.13,2.16,433500,4360.0,4400.0,4260.0,4320.0,216.75,0.0,1.0
2022-03-10,2.21,2.25,2.112,2.14,323239,4420.0,4500.0,4224.0,4280.0,161.6195,0.0,1.0
2022-03-11,2.11,2.24,2.1,2.24,330009,4220.0,4480.0,4200.0,4480.0,165.0045,0.0,1.0
2022-03-14,1.99,2.11,1.97,2.1,366874,3980.0,4220.0,3940.0,4200.0,183.437,0.0,1.0
2022-03-15,2.02,2.04,1.92,1.99,258235,4040.0,4080.0,3840.0,3980.0,129.1175,0.0,1.0
2022-03-16,2.14,2.1685,2.03,2.03,292381,4280.0,4337.0,4060.0,4060.0,146.1905,0.0,1.0
2022-03-17,2.28,2.3654,2.1,2.1,529785,4560.0,4730.8,4200.0,4200.0,264.8925,0.0,1.0
2022-03-18,2.43,2.4698,2.2801,2.29,602253,4860.0,4939.6,4560.2,4580.0,301.1265,0.0,1.0
2022-03-21,2.34,2.49,2.305,2.48,357409,4680.0,4980.0,4610.0,4960.0,178.7045,0.0,1.0
2022-03-22,2.38,2.42,2.32,2.39,258448,4760.0,4840.0,4640.0,4780.0,129.224,0.0,1.0
2022-03-23,2.29,2.4065,2.225,2.36,505845,4580.0,4813.0,4450.0,4720.0,252.9225,0.0,1.0
2022-03-24,2.37,2.37,2.23,2.32,203600,4740.0,4740.0,4460.0,4640.0,101.8,0.0,1.0
2022-03-25,2.37,2.39,2.26,2.39,196590,4740.0,4780.0,4520.0,4780.0,98.295,0.0,1.0
2022-03-28,2.27,2.35,2.23,2.232,186990,4540.0,4700.0,4460.0,4464.0,93.495,0.0,1.0
2022-03-29,2.32,2.36,2.24,2.27,267108,4640.0,4720.0,4480.0,4540.0,133.554,0.0,1.0
2022-03-30,2.3,2.39,2.27,2.32,360387,4600.0,4780.0,4540.0,4640.0,180.1935,0.0,1.0
2022-03-31,2.26,2.345,2.233,2.345,202496,4520.0,4690.0,4466.0,4690.0,101.248,0.0,1.0
2022-04-01,2.23,2.32,2.17,2.32,208615,4460.0,4640.0,4340.0,4640.0,104.3075,0.0,1.0
2022-04-04,2.31,2.32,2.21,2.23,147322,4620.0,4640.0,4420.0,4460.0,73.661,0.0,1.0
2022-04-05,2.15,2.3,2.14,2.27,305854,4300.0,4600.0,4280.0,4540.0,152.927,0.0,1.0
2022-04-06,2.12,2.18,2.01,2.12,219585,4240.0,4360.0,4020.0,4240.0,109.7925,0.0,1.0
2022-04-07,2.07,2.1797,2.03,2.13,180000,4140.0,4359.4,4060.0,4260.0,90,0.0,1.0
2022-04-08,2.06,2.12,2.04,2.05,109142,4120.0,4240.0,4080.0,4100.0,54.571,0.0,1.0
2022-04-11,2.02,2.095,1.9601,2.04,197525,4040.0,4190.0,3920.2,4080.0,98.7625,0.0,1.0
2022-04-12,1.97,2.13,1.95,2.09,184191,3940.0,4260.0,3900.0,4180.0,92.0955,0.0,1.0
2022-04-13,1.99,2.04,1.95,1.95,158333,3980.0,4080.0,3900.0,3900.0,79.1665,0.0,1.0
2022-04-14,1.99,2.0138,1.95,1.98,109039,3980.0,4027.6,3900.0,3960.0,54.5195,0.0,1.0
2022-04-18,1.83,2.01,1.82,2.01,318428,3660.0,4020.0,3640.0,4020.0,159.214,0.0,1.0
2022-04-19,1.91,1.94,1.85,1.85,103590,3820.0,3880.0,3700.0,3700.0,51.795,0.0,1.0
2022-04-20,1.95,1.98,1.88,1.92,95078,3900.0,3960.0,3760.0,3840.0,47.539,0.0,1.0
2022-04-21,1.75,1.97,1.75,1.96,289755,3500.0,3940.0,3500.0,3920.0,144.8775,0.0,1.0
2022-04-22,1.75,1.85,1.7,1.85,157335,3500.0,3700.0,3400.0,3700.0,78.6675,0.0,1.0
2022-04-25,1.67,1.7799,1.66,1.67,237440,3340.0,3559.8,3320.0,3340.0,118.72,0.0,1.0
2022-04-26,1.67,1.75,1.63,1.7,212165,3340.0,3500.0,3260.0,3400.0,106.0825,0.0,1.0
2022-04-27,1.63,1.73,1.6,1.65,138687,3260.0,3460.0,3200.0,3300.0,69.3435,0.0,1.0
2022-04-28,1.58,1.685,1.5,1.67,241910,3160.0,3370.0,3000.0,3340.0,120.955,0.0,1.0
2022-04-29,1.6,1.6595,1.56,1.6,134654,3200.0,3319.0,3120.0,3200.0,67.327,0.0,1.0
2022-05-02,1.62,1.66,1.56,1.62,41130,3240.0,3320.0,3120.0,3240.0,20.565,0.0,1.0
2022-05-03,1.63,1.68,1.57,1.62,109467,3260.0,3360.0,3140.0,3240.0,54.7335,0.0,1.0
2022-05-04,1.64,1.68,1.55,1.62,99016,3280.0,3360.0,3100.0,3240.0,49.508,0.0,1.0
2022-05-05,1.59,1.68,1.58,1.64,158856,3180.0,3360.0,3160.0,3280.0,79.428,0.0,1.0
2022-05-06,1.53,1.69,1.51,1.59,143959,3060.0,3380.0,3020.0,3180.0,71.9795,0.0,1.0
2022-05-09,1.38,1.5299,1.36,1.5,318951,2760.0,3059.8,2720.0,3000.0,159.4755,0.0,1.0
2022-05-10,1.41,1.49,1.4,1.4,76964,2820.0,2980.0,2800.0,2800.0,38.482,0.0,1.0
2022-05-11,1.28,1.41,1.26,1.4,177791,2560.0,2820.0,2520.0,2800.0,88.8955,0.0,1.0
2022-05-12,1.32,1.3549,1.2598,1.29,141982,2640.0,2709.8,2519.6,2580.0,70.991,0.0,1.0
2022-05-13,1.52,1.55,1.3,1.36,261885,3040.0,3100.0,2600.0,2720.0,130.9425,0.0,1.0
2022-05-16,1.51,1.58,1.47,1.56,158236,3020.0,3160.0,2940.0,3120.0,79.118,0.0,1.0
2022-05-17,1.56,1.59,1.48,1.48,103822,3120.0,3180.0,2960.0,2960.0,51.911,0.0,1.0
2022-05-18,1.46,1.6,1.45,1.56,142420,2920.0,3200.0,2900.0,3120.0,71.21,0.0,1.0
2022-05-19,1.51,1.54,1.45,1.45,57123,3020.0,3080.0,2900.0,2900.0,28.5615,0.0,1.0
2022-05-20,1.51,1.58,1.46,1.53,67908,3020.0,3160.0,2920.0,3060.0,33.954,0.0,1.0
2022-05-23,1.59,1.6,1.48,1.54,61659,3180.0,3200.0,2960.0,3080.0,30.8295,0.0,1.0
2022-05-24,1.6,1.61,1.4931,1.59,100620,3200.0,3220.0,2986.2,3180.0,50.31,0.0,1.0
2022-05-25,1.47,1.61,1.44,1.61,210934,2940.0,3220.0,2880.0,3220.0,105.467,0.0,1.0
2022-05-26,1.49,1.55,1.36,1.44,117680,2980.0,3100.0,2720.0,2880.0,58.84,0.0,1.0
2022-05-27,1.5,1.5301,1.47,1.47,115685,3000.0,3060.2,2940.0,2940.0,57.8425,0.0,1.0
2022-05-31,1.47,1.53,1.43,1.53,180277,2940.0,3060.0,2860.0,3060.0,90.1385,0.0,1.0
2022-06-01,1.42,1.48,1.4,1.47,107212,2840.0,2960.0,2800.0,2940.0,53.606,0.0,1.0
2022-06-02,1.44,1.4899,1.382,1.4,112273,2880.0,2979.8,2764.0,2800.0,56.1365,0.0,1.0
2022-06-03,1.49,1.4977,1.4,1.42,81293,2980.0,2995.4,2800.0,2840.0,40.6465,0.0,1.0
2022-06-06,1.46,1.5228,1.45,1.52,74771,2920.0,3045.6,2900.0,3040.0,37.3855,0.0,1.0
2022-06-07,1.46,1.5,1.44,1.44,135693,2920.0,3000.0,2880.0,2880.0,67.8465,0.0,1.0
2022-06-08,1.54,1.59,1.45,1.45,149635,3080.0,3180.0,2900.0,2900.0,74.8175,0.0,1.0
2022-06-09,1.45,1.57,1.4101,1.54,146026,2900.0,3140.0,2820.2,3080.0,73.013,0.0,1.0
2022-06-10,1.42,1.4586,1.37,1.43,91461,2840.0,2917.2,2740.0,2860.0,45.7305,0.0,1.0
2022-06-13,1.31,1.41,1.3,1.37,147357,2620.0,2820.0,2600.0,2740.0,73.6785,0.0,1.0
2022-06-14,1.31,1.35,1.3,1.3,110868,2620.0,2700.0,2600.0,2600.0,55.434,0.0,1.0
2022-06-15,1.36,1.41,1.3,1.35,127058,2720.0,2820.0,2600.0,2700.0,63.529,0.0,1.0
2022-06-16,1.3,1.38,1.3,1.38,100349,2600.0,2760.0,2600.0,2760.0,50.1745,0.0,1.0
2022-06-17,1.31,1.39,1.2882,1.29,91081,2620.0,2780.0,2576.4,2580.0,45.5405,0.0,1.0
2022-06-21,1.38,1.44,1.3,1.3,85889,2760.0,2880.0,2600.0,2600.0,42.9445,0.0,1.0
2022-06-22,1.31,1.4,1.3039,1.33,103542,2620.0,2800.0,2607.8,2660.0,51.771,0.0,1.0
2022-06-23,1.36,1.38,1.3,1.31,65851,2720.0,2760.0,2600.0,2620.0,32.9255,0.0,1.0
2022-06-24,1.4,1.5,1.37,1.48,92341,2800.0,3000.0,2740.0,2960.0,46.1705,0.0,1.0
2022-06-27,1.45,1.5,1.4,1.4,67725,2900.0,3000.0,2800.0,2800.0,33.8625,0.0,1.0
2022-06-28,1.4,1.5297,1.39,1.47,89305,2800.0,3059.4,2780.0,2940.0,44.6525,0.0,1.0
2022-06-29,1.36,1.43,1.33,1.42,86314,2720.0,2860.0,2660.0,2840.0,43.157,0.0,1.0
2022-06-30,1.39,1.43,1.3101,1.355,119220,2780.0,2860.0,2620.2,2710.0,59.61,0.0,1.0
2022-07-01,1.38,1.43,1.35,1.35,79504,2760.0,2860.0,2700.0,2700.0,39.752,0.0,1.0
2022-07-05,1.43,1.45,1.34,1.3544,66363,2860.0,2900.0,2680.0,2708.8,33.1815,0.0,1.0
2022-07-06,1.43,1.45,1.39,1.41,67494,2860.0,2900.0,2780.0,2820.0,33.747,0.0,1.0
2022-07-07,1.42,1.45,1.3965,1.41,220736,2840.0,2900.0,2793.0,2820.0,110.368,0.0,1.0
2022-07-08,1.43,1.47,1.39,1.39,111687,2860.0,2940.0,2780.0,2780.0,55.8435,0.0,1.0
2022-07-11,1.49,1.5,1.4,1.43,70067,2980.0,3000.0,2800.0,2860.0,35.0335,0.0,1.0
2022-07-12,1.43,1.5,1.41,1.47,134011,2860.0,3000.0,2820.0,2940.0,67.0055,0.0,1.0
2022-07-13,1.44,1.5,1.4196,1.4196,12930,2880.0,3000.0,2839.2,2839.2,6.465,0.0,1.0
2022-07-14,1.42,1.46,1.4,1.41,39301,2840.0,2920.0,2800.0,2820.0,19.6505,0.0,1.0
2022-07-15,1.44,1.5,1.38,1.42,39970,2880.0,3000.0,2760.0,2840.0,19.985,0.0,1.0
2022-07-18,1.39,1.4581,1.38,1.4,105229,2780.0,2916.2,2760.0,2800.0,52.6145,0.0,1.0
2022-07-19,1.42,1.45,1.4,1.4,38876,2840.0,2900.0,2800.0,2800.0,19.438,0.0,1.0
2022-07-20,1.47,1.5,1.43,1.43,148666,2940.0,3000.0,2860.0,2860.0,74.333,0.0,1.0
2022-07-21,1.48,1.5,1.41,1.47,83653,2960.0,3000.0,2820.0,2940.0,41.8265,0.0,1.0
2022-07-22,1.41,1.5,1.41,1.48,70037,2820.0,3000.0,2820.0,2960.0,35.0185,0.0,1.0
2022-07-25,1.38,1.4265,1.37,1.4,55099,2760.0,2853.0,2740.0,2800.0,27.5495,0.0,1.0
2022-07-26,1.39,1.42,1.36,1.41,57919,2780.0,2840.0,2720.0,2820.0,28.9595,0.0,1.0
2022-07-27,1.38,1.42,1.36,1.38,46375,2760.0,2840.0,2720.0,2760.0,23.1875,0.0,1.0
2022-07-28,1.43,1.475,1.36,1.36,105944,2860.0,2950.0,2720.0,2720.0,52.972,0.0,1.0
2022-07-29,1.39,1.429,1.3715,1.41,103709,2780.0,2858.0,2743.0,2820.0,51.8545,0.0,1.0
2022-08-01,1.32,1.42,1.3,1.35,245853,2640.0,2840.0,2600.0,2700.0,122.9265,0.0,1.0
2022-08-02,1.34,1.4,1.33,1.4,84546,2680.0,2800.0,2660.0,2800.0,42.273,0.0,1.0
2022-08-03,1.35,1.39,1.33,1.33,88196,2700.0,2780.0,2660.0,2660.0,44.098,0.0,1.0
2022-08-04,1.4,1.42,1.34,1.38,85560,2800.0,2840.0,2680.0,2760.0,42.78,0.0,1.0
2022-08-05,1.43,1.46,1.3935,1.45,147918,2860.0,2920.0,2787.0,2900.0,73.959,0.0,1.0
2022-08-08,1.52,1.52,1.43,1.46,209027,3040.0,3040.0,2860.0,2920.0,104.5135,0.0,1.0
2022-08-09,1.46,1.5,1.45,1.49,38180,2920.0,3000.0,2900.0,2980.0,19.09,0.0,1.0
2022-08-10,1.49,1.52,1.46,1.4984,67697,2980.0,3040.0,2920.0,2996.8,33.8485,0.0,1.0
2022-08-11,1.5,1.54,1.49,1.52,46796,3000.0,3080.0,2980.0,3040.0,23.398,0.0,1.0
2022-08-12,1.77,1.79,1.5,1.5,290848,3540.0,3580.0,3000.0,3000.0,145.424,0.0,1.0
2022-08-15,2.09,2.16,1.79,1.91,1570880,4180.0,4320.0,3580.0,3820.0,785.44,0.0,1.0
2022-08-16,2.23,2.67,2.08,2.41,3729832,4460.0,5340.0,4160.0,4820.0,1864.916,0.0,1.0
2022-08-17,2.42,2.64,2.23,2.51,2689938,4840.0,5280.0,4460.0,5020.0,1344.969,0.0,1.0
2022-08-18,2.15,2.4386,2.06,2.43,722748,4300.0,4877.2,4120.0,4860.0,361.374,0.0,1.0
2022-08-19,2.0,2.13,1.9,2.12,418276,4000.0,4260.0,3800.0,4240.0,209.138,0.0,1.0
2022-08-22,1.92,1.98,1.81,1.98,246869,3840.0,3960.0,3620.0,3960.0,123.4345,0.0,1.0
2022-08-23,1.92,1.94,1.85,1.88,164814,3840.0,3880.0,3700.0,3760.0,82.407,0.0,1.0
2022-08-24,2.06,2.08,1.87,1.87,188997,4120.0,4160.0,3740.0,3740.0,94.4985,0.0,1.0
2022-08-25,1.98,2.045,1.932,2.03,148206,3960.0,4090.0,3864.0,4060.0,74.103,0.0,1.0
2022-08-26,1.87,2.0,1.87,1.96,143157,3740.0,4000.0,3740.0,3920.0,71.5785,0.0,1.0
2022-08-29,1.81,1.96,1.81,1.87,276673,3620.0,3920.0,3620.0,3740.0,138.3365,0.0,1.0
2022-08-30,1.69,1.86,1.68,1.81,423133,3380.0,3720.0,3360.0,3620.0,211.5665,0.0,1.0
2022-08-31,1.6,1.74,1.58,1.68,374588,3200.0,3480.0,3160.0,3360.0,187.294,0.0,1.0
2022-09-01,1.59,1.62,1.52,1.61,269379,3180.0,3240.0,3040.0,3220.0,134.6895,0.0,1.0
2022-09-02,1.62,1.69,1.56,1.62,130029,3240.0,3380.0,3120.0,3240.0,65.0145,0.0,1.0
2022-09-06,1.7,1.75,1.58,1.6,223198,3400.0,3500.0,3160.0,3200.0,111.599,0.0,1.0
2022-09-07,1.65,1.76,1.65,1.7,102058,3300.0,3520.0,3300.0,3400.0,51.029,0.0,1.0
2022-09-08,1.72,1.74,1.65,1.65,84191,3440.0,3480.0,3300.0,3300.0,42.0955,0.0,1.0
2022-09-09,1.76,1.79,1.6875,1.7,143378,3520.0,3580.0,3375.0,3400.0,71.689,0.0,1.0
2022-09-12,1.76,1.8,1.72,1.79,142321,3520.0,3600.0,3440.0,3580.0,71.1605,0.0,1.0
2022-09-13,1.715,1.77,1.7,1.75,94971,3430.0,3540.0,3400.0,3500.0,47.4855,0.0,1.0
2022-09-14,1.65,1.74,1.65,1.72,101476,3300.0,3480.0,3300.0,3440.0,50.738,0.0,1.0
2022-09-15,1.67,1.73,1.65,1.65,48537,3340.0,3460.0,3300.0,3300.0,24.2685,0.0,1.0
2022-09-16,1.57,1.66,1.57,1.64,193345,3140.0,3320.0,3140.0,3280.0,96.6725,0.0,1.0
2022-09-19,1.58,1.6199,1.52,1.54,93807,3160.0,3239.8,3040.0,3080.0,46.9035,0.0,1.0
2022-09-20,1.54,1.6,1.515,1.55,107215,3080.0,3200.0,3030.0,3100.0,53.6075,0.0,1.0
2022-09-21,1.55,1.62,1.52,1.59,93215,3100.0,3240.0,3040.0,3180.0,46.6075,0.0,1.0
2022-09-22,1.5,1.57,1.48,1.53,193076,3000.0,3140.0,2960.0,3060.0,96.538,0.0,1.0
2022-09-23,1.41,1.55,1.352,1.5,266638,2820.0,3100.0,2704.0,3000.0,133.319,0.0,1.0
2022-09-26,1.41,1.48,1.32,1.41,114900,2820.0,2960.0,2640.0,2820.0,57.45,0.0,1.0
2022-09-27,1.42,1.46,1.4,1.4,38943,2840.0,2920.0,2800.0,2800.0,19.4715,0.0,1.0
2022-09-28,1.45,1.4823,1.42,1.45,78525,2900.0,2964.6,2840.0,2900.0,39.2625,0.0,1.0
2022-09-29,1.4,1.49,1.39,1.47,94974,2800.0,2980.0,2780.0,2940.0,47.487,0.0,1.0
2022-09-30,1.41,1.49,1.4,1.4,59559,2820.0,2980.0,2800.0,2800.0,29.7795,0.0,1.0
2022-10-03,1.37,1.45,1.3,1.41,293421,2740.0,2900.0,2600.0,2820.0,146.7105,0.0,1.0
2022-10-04,1.45,1.47,1.38,1.38,74059,2900.0,2940.0,2760.0,2760.0,37.0295,0.0,1.0
2022-10-05,1.47,1.49,1.445,1.47,100004,2940.0,2980.0,2890.0,2940.0,50.002,0.0,1.0
2022-10-06,1.4,1.52,1.4,1.52,47253,2800.0,3040.0,2800.0,3040.0,23.6265,0.0,1.0
2022-10-07,1.37,1.4,1.36,1.4,71448,2740.0,2800.0,2720.0,2800.0,35.724,0.0,1.0
2022-10-10,1.29,1.39,1.27,1.35,272092,2580.0,2780.0,2540.0,2700.0,136.046,0.0,1.0
2022-10-11,1.29,1.3799,1.2799,1.3,117609,2580.0,2759.8,2559.8,2600.0,58.8045,0.0,1.0
2022-10-12,1.29,1.33,1.26,1.3062,186769,2580.0,2660.0,2520.0,2612.4,93.3845,0.0,1.0
2022-10-13,1.35,1.39,1.2899,1.29,152630,2700.0,2780.0,2579.8,2580.0,76.315,0.0,1.0
2022-10-14,1.33,1.37,1.3,1.35,145593,2660.0,2740.0,2600.0,2700.0,72.7965,0.0,1.0
2022-10-17,1.37,1.3885,1.32,1.32,71957,2740.0,2777.0,2640.0,2640.0,35.9785,0.0,1.0
2022-10-18,1.36,1.4,1.35,1.38,55437,2720.0,2800.0,2700.0,2760.0,27.7185,0.0,1.0
2022-10-19,1.3,1.37,1.29,1.37,84879,2600.0,2740.0,2580.0,2740.0,42.4395,0.0,1.0
2022-10-20,1.28,1.35,1.26,1.29,104283,2560.0,2700.0,2520.0,2580.0,52.1415,0.0,1.0
2022-10-21,1.28,1.33,1.27,1.2985,167353,2560.0,2660.0,2540.0,2597.0,83.6765,0.0,1.0
2022-10-24,1.27,1.2874,1.25,1.27,132972,2540.0,2574.8,2500.0,2540.0,66.486,0.0,1.0
2022-10-25,1.33,1.35,1.25,1.25,102632,2660.0,2700.0,2500.0,2500.0,51.316,0.0,1.0
2022-10-26,1.36,1.45,1.33,1.33,96684,2720.0,2900.0,2660.0,2660.0,48.342,0.0,1.0
2022-10-27,1.37,1.39,1.3599,1.37,33453,2740.0,2780.0,2719.8,2740.0,16.7265,0.0,1.0
2022-10-28,1.41,1.44,1.3624,1.37,41640,2820.0,2880.0,2724.8,2740.0,20.82,0.0,1.0
2022-10-31,1.36,1.44,1.35,1.37,56474,2720.0,2880.0,2700.0,2740.0,28.237,0.0,1.0
2022-11-01,1.3741,1.42,1.36,1.36,21913,2748.2,2840.0,2720.0,2720.0,10.9565,0.0,1.0
2022-11-02,1.33,1.4194,1.3201,1.39,40127,2660.0,2838.8,2640.2,2780.0,20.0635,0.0,1.0
2022-11-03,1.31,1.3573,1.3,1.3,33132,2620.0,2714.6,2600.0,2600.0,16.566,0.0,1.0
2022-11-04,1.32,1.36,1.3,1.34,78199,2640.0,2720.0,2600.0,2680.0,39.0995,0.0,1.0
2022-11-07,1.29,1.345,1.29,1.3201,66110,2580.0,2690.0,2580.0,2640.2,33.055,0.0,1.0
2022-11-08,1.32,1.3548,1.29,1.3548,62810,2640.0,2709.6,2580.0,2709.6,31.405,0.0,1.0
2022-11-09,1.3,1.34,1.28,1.32,95942,2600.0,2680.0,2560.0,2640.0,47.971,0.0,1.0
2022-11-10,1.32,1.37,1.31,1.31,70917,2640.0,2740.0,2620.0,2620.0,35.4585,0.0,1.0
2022-11-11,1.39,1.42,1.3301,1.3301,99359,2780.0,2840.0,2660.2,2660.2,49.6795,0.0,1.0
2022-11-14,1.42,1.47,1.38,1.44,87926,2840.0,2940.0,2760.0,2880.0,43.963,0.0,1.0
2022-11-15,1.35,1.44,1.32,1.32,115776,2700.0,2880.0,2640.0,2640.0,57.888,0.0,1.0
2022-11-16,1.31,1.3677,1.28,1.35,128263,2620.0,2735.4,2560.0,2700.0,64.1315,0.0,1.0
2022-11-17,1.3,1.36,1.29,1.3,41194,2600.0,2720.0,2580.0,2600.0,20.597,0.0,1.0
2022-11-18,1.28,1.315,1.28,1.3065,64148,2560.0,2630.0,2560.0,2613.0,32.074,0.0,1.0
2022-11-21,1.27,1.3399,1.265,1.3,87750,2540.0,2679.8,2530.0,2600.0,43.875,0.0,1.0
2022-11-22,1.27,1.28,1.26,1.27,66766,2540.0,2560.0,2520.0,2540.0,33.383,0.0,1.0
2022-11-23,1.3189,1.33,1.27,1.28,75005,2637.8,2660.0,2540.0,2560.0,37.5025,0.0,1.0
2022-11-25,1.29,1.32,1.29,1.3,11310,2580.0,2640.0,2580.0,2600.0,5.655,0.0,1.0
2022-11-28,1.32,1.39,1.3,1.31,145382,2640.0,2780.0,2600.0,2620.0,72.691,0.0,1.0
2022-11-29,1.31,1.33,1.28,1.3,47172,2620.0,2660.0,2560.0,2600.0,23.586,0.0,1.0
2022-11-30,1.35,1.35,1.29,1.3,78500,2700.0,2700.0,2580.0,2600.0,39.25,0.0,1.0
2022-12-01,1.31,1.34,1.29,1.315,87205,2620.0,2680.0,2580.0,2630.0,43.6025,0.0,1.0
2022-12-02,1.31,1.34,1.3,1.33,60961,2620.0,2680.0,2600.0,2660.0,30.4805,0.0,1.0
2022-12-05,1.29,1.33,1.29,1.3,81137,2580.0,2660.0,2580.0,2600.0,40.5685,0.0,1.0
2022-12-06,1.2516,1.295,1.22,1.29,185456,2503.2,2590.0,2440.0,2580.0,92.728,0.0,1.0
2022-12-07,1.27,1.29,1.2419,1.2485,66718,2540.0,2580.0,2483.8,2497.0,33.359,0.0,1.0
2022-12-08,1.23,1.28,1.23,1.25,50334,2460.0,2560.0,2460.0,2500.0,25.167,0.0,1.0
2022-12-09,1.265,1.28,1.2067,1.22,91090,2530.0,2560.0,2413.4,2440.0,45.545,0.0,1.0
2022-12-12,1.23,1.27,1.21,1.24,118029,2460.0,2540.0,2420.0,2480.0,59.0145,0.0,1.0
2022-12-13,1.1433,1.2593,1.12,1.24,198096,2286.6,2518.6,2240.0,2480.0,99.048,0.0,1.0
2022-12-14,1.16,1.24,1.153,1.17,199985,2320.0,2480.0,2306.0,2340.0,99.9925,0.0,1.0
2022-12-15,1.19,1.24,1.15,1.17,123680,2380.0,2480.0,2300.0,2340.0,61.84,0.0,1.0
2022-12-16,1.18,1.2,1.15,1.2,76835,2360.0,2400.0,2300.0,2400.0,38.4175,0.0,1.0
2022-12-19,1.09,1.17,1.08,1.17,151053,2180.0,2340.0,2160.0,2340.0,75.5265,0.0,1.0
2022-12-20,1.02,1.12,1.0,1.09,236997,2040.0,2240.0,2000.0,2180.0,118.4985,0.0,1.0
2022-12-21,1.01,1.11,1.01,1.03,259559,2020.0,2220.0,2020.0,2060.0,129.7795,0.0,1.0
2022-12-22,1.045,1.05,0.99,1.0,272495,2090.0,2100.0,1980.0,2000.0,136.2475,0.0,1.0
2022-12-23,1.0,1.09,1.0,1.09,123408,2000.0,2180.0,2000.0,2180.0,61.704,0.0,1.0
2022-12-27,1.0,1.15,0.97,0.97,340516,2000.0,2300.0,1940.0,1940.0,170.258,0.0,1.0
2022-12-28,1.19,1.2099,1.05,1.09,367439,2380.0,2419.8,2100.0,2180.0,183.7195,0.0,1.0
2022-12-29,1.25,1.32,1.18,1.18,302977,2500.0,2640.0,2360.0,2360.0,151.4885,0.0,1.0
2022-12-30,1.45,1.45,1.24,1.25,305932,2900.0,2900.0,2480.0,2500.0,152.966,0.0,1.0
2023-01-03,1.59,1.65,1.46,1.5,405172,3180.0,3300.0,2920.0,3000.0,202.586,0.0,1.0
2023-01-04,1.74,1.94,1.65,1.68,1134062,3480.0,3880.0,3300.0,3360.0,567.031,0.0,1.0
2023-01-05,1.73,1.89,1.7,1.84,920073,3460.0,3780.0,3400.0,3680.0,460.0365,0.0,1.0
2023-01-06,1.43,1.72,1.4,1.7,668557,2860.0,3440.0,2800.0,3400.0,334.2785,0.0,1.0
2023-01-09,1.33,1.42,1.25,1.36,352504,2660.0,2840.0,2500.0,2720.0,176.252,0.0,1.0
2023-01-10,1.39,1.46,1.31,1.31,255610,2780.0,2920.0,2620.0,2620.0,127.805,0.0,1.0
2023-01-11,1.35,1.4488,1.3,1.41,253788,2700.0,2897.6,2600.0,2820.0,126.894,0.0,1.0
2023-01-12,1.35,1.3956,1.29,1.33,174732,2700.0,2791.2,2580.0,2660.0,87.366,0.0,1.0
2023-01-13,1.43,1.43,1.35,1.35,182437,2860.0,2860.0,2700.0,2700.0,91.2185,0.0,1.0
2023-01-17,1.4,1.46,1.3646,1.41,171322,2800.0,2920.0,2729.2,2820.0,85.661,0.0,1.0
2023-01-18,1.34,1.44,1.3201,1.41,99161,2680.0,2880.0,2640.2,2820.0,49.5805,0.0,1.0
2023-01-19,1.33,1.34,1.28,1.34,153249,2660.0,2680.0,2560.0,2680.0,76.6245,0.0,1.0
2023-01-20,1.3073,1.38,1.29,1.34,183596,2614.6,2760.0,2580.0,2680.0,91.798,0.0,1.0
2023-01-23,1.3,1.33,1.25,1.29,187247,2600.0,2660.0,2500.0,2580.0,93.6235,0.0,1.0
2023-01-24,1.32,1.33,1.28,1.28,60064,2640.0,2660.0,2560.0,2560.0,30.032,0.0,1.0
2023-01-25,1.33,1.33,1.28,1.3158,104939,2660.0,2660.0,2560.0,2631.6,52.4695,0.0,1.0
2023-01-26,1.31,1.33,1.29,1.31,42154,2620.0,2660.0,2580.0,2620.0,21.077,0.0,1.0
2023-01-27,1.34,1.37,1.31,1.35,95168,2680.0,2740.0,2620.0,2700.0,47.584,0.0,1.0
2023-01-30,1.51,1.54,1.36,1.4,344022,3020.0,3080.0,2720.0,2800.0,172.011,0.0,1.0
2023-01-31,1.47,1.54,1.45,1.51,148416,2940.0,3080.0,2900.0,3020.0,74.208,0.0,1.0
2023-02-01,1.47,1.49,1.415,1.45,100034,2940.0,2980.0,2830.0,2900.0,50.017,0.0,1.0
2023-02-02,1.58,1.65,1.47,1.47,270833,3160.0,3300.0,2940.0,2940.0,135.4165,0.0,1.0
2023-02-03,1.71,1.73,1.5997,1.62,251991,3420.0,3460.0,3199.4,3240.0,125.9955,0.0,1.0
2023-02-06,1.78,1.79,1.61,1.75,224279,3560.0,3580.0,3220.0,3500.0,112.1395,0.0,1.0
2023-02-07,1.77,1.79,1.6701,1.79,181586,3540.0,3580.0,3340.2,3580.0,90.793,0.0,1.0
2023-02-08,1.67,1.7601,1.66,1.75,62535,3340.0,3520.2,3320.0,3500.0,31.2675,0.0,1.0
2023-02-09,1.65,1.75,1.62,1.72,78346,3300.0,3500.0,3240.0,3440.0,39.173,0.0,1.0
2023-02-10,1.54,1.6699,1.52,1.64,135871,3080.0,3339.8,3040.0,3280.0,67.9355,0.0,1.0
2023-02-13,1.56,1.6,1.51,1.59,59930,3120.0,3200.0,3020.0,3180.0,29.965,0.0,1.0
2023-02-14,1.55,1.58,1.51,1.54,70318,3100.0,3160.0,3020.0,3080.0,35.159,0.0,1.0
2023-02-15,1.59,1.61,1.51,1.52,70889,3180.0,3220.0,3020.0,3040.0,35.4445,0.0,1.0
2023-02-16,1.65,1.68,1.5209,1.57,106313,3300.0,3360.0,3041.8,3140.0,53.1565,0.0,1.0
2023-02-17,1.71,1.78,1.61,1.61,142328,3420.0,3560.0,3220.0,3220.0,71.164,0.0,1.0
2023-02-21,1.68,1.73,1.66,1.71,152985,3360.0,3460.0,3320.0,3420.0,76.4925,0.0,1.0
2023-02-22,1.64,1.69,1.64,1.67,132451,3280.0,3380.0,3280.0,3340.0,66.2255,0.0,1.0
2023-02-23,1.39,1.87,1.31,1.76,7713788,2780.0,3740.0,2620.0,3520.0,3856.894,0.0,1.0
2023-02-24,1.36,1.4,1.3101,1.36,572121,2720.0,2800.0,2620.2,2720.0,286.0605,0.0,1.0
2023-02-27,1.16,1.25,1.1,1.25,1613812,2320.0,2500.0,2200.0,2500.0,806.906,0.0,1.0
2023-02-28,1.28,1.35,1.145,1.15,534141,2560.0,2700.0,2290.0,2300.0,267.0705,0.0,1.0
2023-03-01,1.14,1.29,1.14,1.23,432715,2280.0,2580.0,2280.0,2460.0,216.3575,0.0,1.0
2023-03-02,1.1599,1.1785,1.08,1.14,361021,2319.8,2357.0,2160.0,2280.0,180.5105,0.0,1.0
2023-03-03,1.14,1.18,1.09,1.15,243912,2280.0,2360.0,2180.0,2300.0,121.956,0.0,1.0
2023-03-06,1.11,1.15,1.1,1.15,215931,2220.0,2300.0,2200.0,2300.0,107.9655,0.0,1.0
2023-03-07,1.06,1.12,1.05,1.11,270735,2120.0,2240.0,2100.0,2220.0,135.3675,0.0,1.0
2023-03-08,1.07,1.1099,1.03,1.1,174514,2140.0,2219.8,2060.0,2200.0,87.257,0.0,1.0
2023-03-09,1.01,1.0788,1.0,1.05,342064,2020.0,2157.6,2000.0,2100.0,171.032,0.0,1.0
2023-03-10,0.9005,1.035,0.8905,1.01,658942,1801.0,2070.0,1781.0,2020.0,329.471,0.0,1.0
2023-03-13,0.9151,0.93,0.876,0.93,513457,1830.2,1860.0,1752.0,1860.0,256.7285,0.0,1.0
2023-03-14,0.8548,0.96,0.8548,0.9563,234579,1709.6,1920.0,1709.6,1912.6,117.2895,0.0,1.0
2023-03-15,0.8271,0.9321,0.7975,0.86,375521,1654.2,1864.2,1595.0,1720.0,187.7605,0.0,1.0
2023-03-16,0.825,0.86,0.7505,0.81,411526,1650.0,1720.0,1501.0,1620.0,205.763,0.0,1.0
2023-03-17,0.7748,0.8416,0.7475,0.8186,667933,1549.6,1683.2,1495.0,1637.2,333.9665,0.0,1.0
2023-03-20,0.757,0.8002,0.7358,0.8002,232150,1514.0,1600.4,1471.6,1600.4,116.075,0.0,1.0
2023-03-21,0.789,0.789,0.75,0.75,283502,1578.0,1578.0,1500.0,1500.0,141.751,0.0,1.0
2023-03-22,0.8104,0.8271,0.8,0.8,141151,1620.8,1654.2,1600.0,1600.0,70.5755,0.0,1.0
2023-03-23,0.84,0.87,0.802,0.87,204442,1680.0,1740.0,1604.0,1740.0,102.221,0.0,1.0
2023-03-24,0.9,0.906,0.8,0.8494,89438,1800.0,1812.0,1600.0,1698.8,44.719,0.0,1.0
2023-03-27,0.9388,0.939,0.8762,0.91,117264,1877.6,1878.0,1752.4,1820.0,58.632,0.0,1.0
2023-03-28,0.93,0.9601,0.9,0.9466,103834,1860.0,1920.2,1800.0,1893.2,51.917,0.0,1.0
2023-03-29,0.9,0.9499,0.88,0.9395,166850,1800.0,1899.8,1760.0,1879.0,83.425,0.0,1.0
2023-03-30,0.903,0.935,0.882,0.935,146753,1806.0,1870.0,1764.0,1870.0,73.3765,0.0,1.0
2023-03-31,0.9099,0.93,0.8825,0.89,129467,1819.8,1860.0,1765.0,1780.0,64.7335,0.0,1.0
2023-04-03,0.88,0.9191,0.8577,0.91,82650,1760.0,1838.2,1715.4,1820.0,41.325,0.0,1.0
2023-04-04,0.8401,0.919,0.835,0.86,93047,1680.2,1838.0,1670.0,1720.0,46.5235,0.0,1.0
2023-04-05,0.8,0.85,0.7866,0.85,96449,1600.0,1700.0,1573.2,1700.0,48.2245,0.0,1.0
2023-04-06,0.83,0.8488,0.8,0.8,84020,1660.0,1697.6,1600.0,1600.0,42.01,0.0,1.0
2023-04-10,0.818,0.8201,0.76,0.81,117459,1636.0,1640.2,1520.0,1620.0,58.7295,0.0,1.0
2023-04-11,0.8171,0.8501,0.76,0.7935,100634,1634.2,1700.2,1520.0,1587.0,50.317,0.0,1.0
2023-04-12,0.8125,0.8597,0.8001,0.8046,85567,1625.0,1719.4,1600.2,1609.2,42.7835,0.0,1.0
2023-04-13,0.847,0.8578,0.813,0.813,180892,1694.0,1715.6,1626.0,1626.0,90.446,0.0,1.0
2023-04-14,0.8332,0.86,0.823,0.84,119911,1666.4,1720.0,1646.0,1680.0,59.9555,0.0,1.0
2023-04-17,0.9201,0.9879,0.87,0.89,682760,1840.2,1975.8,1740.0,1780.0,341.38,0.0,1.0
2023-04-18,0.95,1.15,0.94,0.97,2234326,1900.0,2300.0,1880.0,1940.0,1117.163,0.0,1.0
2023-04-19,0.99,1.1,0.9284,1.1,6285818,1980.0,2200.0,1856.8,2200.0,3142.909,0.0,1.0
2023-04-20,1.1,1.13,1.03,1.11,2378215,2200.0,2260.0,2060.0,2220.0,1189.1075,0.0,1.0
2023-04-21,1.07,1.1,0.9901,1.1,934515,2140.0,2200.0,1980.2,2200.0,467.2575,0.0,1.0
2023-04-24,0.892,0.9749,0.85,0.97,1634909,1784.0,1949.8,1700.0,1940.0,817.4545,0.0,1.0
2023-04-25,0.8179,0.861925,0.81,0.86,530857,1635.8,1723.85,1620.0,1720.0,265.4285,0.0,1.0
2023-04-26,0.8,0.8208,0.76,0.8189,314496,1600.0,1641.6,1520.0,1637.8,157.248,0.0,1.0
2023-04-27,0.8215,0.8281,0.7888,0.7979,204702,1643.0,1656.2,1577.6,1595.8,102.351,0.0,1.0
2023-04-28,0.818,0.8299,0.79,0.79,229605,1636.0,1659.8,1580.0,1580.0,114.8025,0.0,1.0
2023-05-01,0.7631,0.8081,0.76,0.8,321362,1526.2,1616.2,1520.0,1600.0,160.681,0.0,1.0
2023-05-02,0.7802,0.8,0.7591,0.76,226018,1560.4,1600.0,1518.2,1520.0,113.009,0.0,1.0
2023-05-03,0.801,0.84,0.78,0.7872,242555,1602.0,1680.0,1560.0,1574.4,121.2775,0.0,1.0
2023-05-04,0.7892,0.825,0.774,0.804,97798,1578.4,1650.0,1548.0,1608.0,48.899,0.0,1.0
2023-05-05,0.8067,0.819,0.78,0.78,160235,1613.4,1638.0,1560.0,1560.0,80.1175,0.0,1.0
2023-05-08,0.8005,0.816,0.7901,0.81,112333,1601.0,1632.0,1580.2,1620.0,56.1665,0.0,1.0
2023-05-09,0.8153,0.8155,0.8,0.815,102593,1630.6,1631.0,1600.0,1630.0,51.2965,0.0,1.0
2023-05-10,0.815,0.824899,0.8,0.8,145170,1630.0,1649.798,1600.0,1600.0,72.585,0.0,1.0
2023-05-11,0.813,0.82,0.8,0.8,66860,1626.0,1640.0,1600.0,1600.0,33.43,0.0,1.0
2023-05-12,0.8206,0.83,0.801,0.81,103475,1641.2,1660.0,1602.0,1620.0,51.7375,0.0,1.0
2023-05-15,0.806,0.82,0.8,0.8,81574,1612.0,1640.0,1600.0,1600.0,40.787,0.0,1.0
2023-05-16,0.797599,0.8123,0.76,0.805,164682,1595.198,1624.6,1520.0,1610.0,82.341,0.0,1.0
2023-05-17,0.7715,0.7914,0.7225,0.79,226207,1543.0,1582.8,1445.0,1580.0,113.1035,0.0,1.0
2023-05-18,0.76,0.7849,0.74,0.7685,174819,1520.0,1569.8,1480.0,1537.0,87.4095,0.0,1.0
2023-05-19,0.775,0.79,0.76,0.76,148786,1550.0,1580.0,1520.0,1520.0,74.393,0.0,1.0
2023-05-22,0.7875,0.7906,0.7514,0.7683,106111,1575.0,1581.2,1502.8,1536.6,53.0555,0.0,1.0
2023-05-23,0.786,0.7875,0.77,0.7852,94277,1572.0,1575.0,1540.0,1570.4,47.1385,0.0,1.0
2023-05-24,0.7799,0.7825,0.76,0.7825,66110,1559.8,1565.0,1520.0,1565.0,33.055,0.0,1.0
2023-05-25,0.85,0.86,0.745,0.77,812886,1700.0,1720.0,1490.0,1540.0,406.443,0.0,1.0
2023-05-26,0.89,0.943,0.87,0.881,836247,1780.0,1886.0,1740.0,1762.0,418.1235,0.0,1.0
2023-05-30,0.8032,0.9194,0.7885,0.9,719363,1606.4,1838.8,1577.0,1800.0,359.6815,0.0,1.0
2023-05-31,0.8612,0.88,0.78,0.8032,289657,1722.4,1760.0,1560.0,1606.4,144.8285,0.0,1.0
2023-06-01,0.934,0.94,0.865,0.92,463898,1868.0,1880.0,1730.0,1840.0,231.949,0.0,1.0
2023-06-02,1.04,1.06,0.9801,0.99,1624713,2080.0,2120.0,1960.2,1980.0,812.3565,0.0,1.0
2023-06-05,0.9482,1.0,0.82,1.0,580058,1896.4,2000.0,1640.0,2000.0,290.029,0.0,1.0
2023-06-06,0.96,0.96,0.885,0.8907,206424,1920.0,1920.0,1770.0,1781.4,103.212,0.0,1.0
2023-06-07,0.9332,0.9674,0.91,0.96,119746,1866.4,1934.8,1820.0,1920.0,59.873,0.0,1.0
2023-06-08,0.903,0.9498,0.9,0.9036,181286,1806.0,1899.6,1800.0,1807.2,90.643,0.0,1.0
2023-06-09,0.9005,0.9428,0.9003,0.92,139994,1801.0,1885.6,1800.6,1840.0,69.997,0.0,1.0
2023-06-12,0.9277,0.9299,0.9,0.9,90835,1855.4,1859.8,1800.0,1800.0,45.4175,0.0,1.0
2023-06-13,0.8865,0.929799,0.870001,0.91,247647,1773.0,1859.598,1740.002,1820.0,123.8235,0.0,1.0
2023-06-14,0.85,0.88,0.84,0.86,199640,1700.0,1760.0,1680.0,1720.0,99.82,0.0,1.0
2023-06-15,0.8502,0.8799,0.84,0.8414,167506,1700.4,1759.8,1680.0,1682.8,83.753,0.0,1.0
2023-06-16,0.8238,0.87,0.8238,0.85,187420,1647.6,1740.0,1647.6,1700.0,93.71,0.0,1.0
2023-06-20,0.8001,0.8499,0.8,0.83,154307,1600.2,1699.8,1600.0,1660.0,77.1535,0.0,1.0
2023-06-21,0.79,0.8285,0.785,0.8,169072,1580.0,1657.0,1570.0,1600.0,84.536,0.0,1.0
2023-06-22,0.771,0.8,0.755,0.8,97961,1542.0,1600.0,1510.0,1600.0,48.9805,0.0,1.0
2023-06-23,0.7387,0.77,0.7387,0.76,203420,1477.4,1540.0,1477.4,1520.0,101.71,0.0,1.0
2023-06-26,0.7408,0.75,0.73,0.74,150023,1481.6,1500.0,1460.0,1480.0,75.0115,0.0,1.0
2023-06-27,0.7401,0.746299,0.727,0.74,160633,1480.2,1492.598,1454.0,1480.0,80.3165,0.0,1.0
2023-06-28,0.7882,0.86,0.7501,0.85,7449940,1576.4,1720.0,1500.2,1700.0,3724.97,0.0,1.0
2023-06-29,0.82,0.889673,0.75,0.7885,1871309,1640.0,1779.346,1500.0,1577.0,935.6545,0.0,1.0
2023-06-30,0.9486,0.9599,0.810101,0.85,1759295,1897.2,1919.8,1620.202,1700.0,879.6475,0.0,1.0
2023-07-03,0.96,0.9889,0.924901,0.9489,353413,1920.0,1977.8,1849.802,1897.8,176.7065,0.0,1.0
2023-07-05,0.9249,0.99,0.9,0.98,1180803,1849.8,1980.0,1800.0,1960.0,590.4015,0.0,1.0
2023-07-06,0.8529,0.89,0.8125,0.89,297597,1705.8,1780.0,1625.0,1780.0,148.7985,0.0,1.0
2023-07-07,0.87,0.9069,0.812,0.82,179105,1740.0,1813.8,1624.0,1640.0,89.5525,0.0,1.0
2023-07-10,0.8691,0.9,0.8501,0.8676,93083,1738.2,1800.0,1700.2,1735.2,46.5415,0.0,1.0
2023-07-11,0.8674,0.91,0.8402,0.88,326873,1734.8,1820.0,1680.4,1760.0,163.4365,0.0,1.0
2023-07-12,0.7898,0.8799,0.789,0.87,445239,1579.6,1759.8,1578.0,1740.0,222.6195,0.0,1.0
2023-07-13,0.8303,0.85,0.8037,0.812,270961,1660.6,1700.0,1607.4,1624.0,135.4805,0.0,1.0
2023-07-14,0.824,0.8663,0.82,0.8345,148456,1648.0,1732.6,1640.0,1669.0,74.228,0.0,1.0
2023-07-17,0.9375,0.96,0.891,0.9,1247810,1875.0,1920.0,1782.0,1800.0,623.905,0.0,1.0
2023-07-18,1.04,1.05,0.94,1.03,3146335,2080.0,2100.0,1880.0,2060.0,1573.1675,0.0,1.0
2023-07-19,0.86,0.94,0.84,0.94,2292519,1720.0,1880.0,1680.0,1880.0,1146.2595,0.0,1.0
2023-07-20,0.865,0.9167,0.8508,0.88,1522434,1730.0,1833.4,1701.6,1760.0,761.217,0.0,1.0
2023-07-21,0.83,0.899,0.79,0.899,770523,1660.0,1798.0,1580.0,1798.0,385.2615,0.0,1.0
2023-07-24,0.786,0.85,0.77,0.83,788533,1572.0,1700.0,1540.0,1660.0,394.2665,0.0,1.0
2023-07-25,0.755,0.79685,0.75,0.78,524044,1510.0,1593.7,1500.0,1560.0,262.022,0.0,1.0
2023-07-26,0.76,0.78,0.7368,0.75,669764,1520.0,1560.0,1473.6,1500.0,334.882,0.0,1.0
2023-07-27,0.70335,0.78,0.695001,0.751,1014431,1406.7,1560.0,1390.002,1502.0,507.2155,0.0,1.0
2023-07-28,0.745,0.759,0.72,0.73,445636,1490.0,1518.0,1440.0,1460.0,222.818,0.0,1.0
2023-07-31,0.76,0.7727,0.73,0.759,268789,1520.0,1545.4,1460.0,1518.0,134.3945,0.0,1.0
2023-08-01,0.75,0.775,0.735,0.76,173188,1500.0,1550.0,1470.0,1520.0,86.594,0.0,1.0
2023-08-02,0.721,0.748,0.69,0.73,572807,1442.0,1496.0,1380.0,1460.0,286.4035,0.0,1.0
2023-08-03,0.731,0.738,0.6993,0.72,266373,1462.0,1476.0,1398.6,1440.0,133.1865,0.0,1.0
2023-08-04,0.7169,0.74,0.7025,0.7386,180720,1433.8,1480.0,1405.0,1477.2,90.36,0.0,1.0
2023-08-07,0.6808,0.74,0.67,0.73,485660,1361.6,1480.0,1340.0,1460.0,242.83,0.0,1.0
2023-08-08,0.661,0.692,0.6565,0.67,398585,1322.0,1384.0,1313.0,1340.0,199.2925,0.0,1.0
2023-08-09,0.64,0.7205,0.55,0.677,3812866,1280.0,1441.0,1100.0,1354.0,1906.433,0.0,1.0
2023-08-10,0.6421,0.6919,0.6305,0.68,2419493,1284.2,1383.8,1261.0,1360.0,1209.7465,0.0,1.0
2023-08-11,0.63,0.65,0.62,0.63,366033,1260.0,1300.0,1240.0,1260.0,183.0165,0.0,1.0
2023-08-14,0.6298,0.6395,0.62,0.6395,274438,1259.6,1279.0,1240.0,1279.0,137.219,0.0,1.0
2023-08-15,0.566,0.6337,0.5188,0.6168,956672,1132.0,1267.4,1037.6,1233.6,478.336,0.0,1.0
2023-08-16,0.5712,0.5949,0.545,0.585,272438,1142.4,1189.8,1090.0,1170.0,136.219,0.0,1.0
2023-08-17,0.5478,0.6,0.531,0.582,443172,1095.6,1200.0,1062.0,1164.0,221.586,0.0,1.0
2023-08-18,0.513,0.55,0.49,0.55,1275227,1026.0,1100.0,980.0,1100.0,637.6135,0.0,1.0
2023-08-21,0.4493,0.53,0.425,0.513,957556,898.6,1060.0,850.0,1026.0,478.778,0.0,1.0
2023-08-22,0.4846,0.5,0.4306,0.4377,472271,969.2,1000.0,861.2,875.4,236.1355,0.0,1.0
2023-08-23,0.4594,0.48,0.4526,0.48,212631,918.8,960.0,905.2,960.0,106.3155,0.0,1.0
2023-08-24,0.4581,0.4768,0.4483,0.4609,188623,916.2,953.6,896.6,921.8,94.3115,0.0,1.0
2023-08-25,0.4654,0.47,0.4511,0.4614,128288,930.8,940.0,902.2,922.8,64.144,0.0,1.0
2023-08-28,0.4675,0.48,0.461,0.461,140594,935.0,960.0,922.0,922.0,70.297,0.0,1.0
2023-08-29,0.4647,0.4727,0.451,0.47,142448,929.4,945.4,902.0,940.0,71.224,0.0,1.0
2023-08-30,0.544,0.5459,0.4601,0.462,944633,1088.0,1091.8,920.2,924.0,472.3165,0.0,1.0
2023-08-31,0.5197,0.55,0.5,0.55,154470,1039.4,1100.0,1000.0,1100.0,77.235,0.0,1.0
2023-09-01,0.526,0.538,0.5002,0.5143,133100,1052.0,1076.0,1000.4,1028.6,66.55,0.0,1.0
2023-09-05,0.552,0.5555,0.53,0.537,310971,1104.0,1111.0,1060.0,1074.0,155.4855,0.0,1.0
2023-09-06,0.5187,0.5603,0.5119,0.5603,175829,1037.4,1120.6,1023.8,1120.6,87.9145,0.0,1.0
2023-09-07,0.506,0.528,0.462,0.51,387109,1012.0,1056.0,924.0,1020.0,193.5545,0.0,1.0
2023-09-08,0.54,0.5488,0.501,0.501,121643,1080.0,1097.6,1002.0,1002.0,60.8215,0.0,1.0
2023-09-11,0.5149,0.5308,0.51,0.5238,133775,1029.8,1061.6,1020.0,1047.6,66.8875,0.0,1.0
2023-09-12,0.5499,0.5499,0.5113,0.52,93236,1099.8,1099.8,1022.6,1040.0,46.618,0.0,1.0
2023-09-13,0.52,0.56,0.52,0.5587,76809,1040.0,1120.0,1040.0,1117.4,38.4045,0.0,1.0
2023-09-14,0.5151,0.53,0.5151,0.53,121839,1030.2,1060.0,1030.2,1060.0,60.9195,0.0,1.0
2023-09-15,0.5095,0.5201,0.4901,0.515,190406,1019.0,1040.2,980.2,1030.0,95.203,0.0,1.0
2023-09-18,0.4456,0.49,0.4453,0.4899,304195,891.2,980.0,890.6,979.8,152.0975,0.0,1.0
2023-09-19,0.4525,0.47,0.445,0.445,85706,905.0,940.0,890.0,890.0,42.853,0.0,1.0
2023-09-20,0.448,0.4648,0.4473,0.45,128566,896.0,929.6,894.6,900.0,64.283,0.0,1.0
2023-09-21,0.4298,0.45,0.4011,0.44,297050,859.6,900.0,802.2,880.0,148.525,0.0,1.0
2023-09-22,0.3876,0.4298,0.3825,0.4298,382619,775.2,859.6,765.0,859.6,191.3095,0.0,1.0
2023-09-25,0.3861,0.4,0.3777,0.38,146862,772.2,800.0,755.4,760.0,73.431,0.0,1.0
2023-09-26,0.3981,0.4061,0.38,0.3861,214148,796.2,812.2,760.0,772.2,107.074,0.0,1.0
2023-09-27,0.3735,0.4235,0.37,0.3981,234518,747.0,847.0,740.0,796.2,117.259,0.0,1.0
2023-09-28,0.3801,0.3959,0.3707,0.3707,349175,760.2,791.8,741.4,741.4,174.5875,0.0,1.0
2023-09-29,0.3949,0.4017,0.38,0.38,178711,789.8,803.4,760.0,760.0,89.3555,0.0,1.0
2023-10-02,0.3741,0.4,0.37,0.4,91251,748.2,800.0,740.0,800.0,45.6255,0.0,1.0
2023-10-03,0.352,0.3999,0.35,0.3938,290351,704.0,799.8,700.0,787.6,145.1755,0.0,1.0
2023-10-04,0.37,0.39,0.339,0.357,553613,740.0,780.0,678.0,714.0,276.8065,0.0,1.0
2023-10-05,0.37,0.39,0.37,0.39,139357,740.0,780.0,740.0,780.0,69.6785,0.0,1.0
2023-10-06,0.352,0.385,0.3516,0.385,139982,704.0,770.0,703.2,770.0,69.991,0.0,1.0
2023-10-09,0.35,0.38,0.345201,0.38,233770,700.0,760.0,690.402,760.0,116.885,0.0,1.0
2023-10-10,0.35,0.3641,0.3301,0.34,520481,700.0,728.2,660.2,680.0,260.2405,0.0,1.0
2023-10-11,0.3501,0.3788,0.3329,0.3788,277698,700.2,757.6,665.8,757.6,138.849,0.0,1.0
2023-10-12,0.3295,0.36,0.32206,0.355,335800,659.0,720.0,644.12,710.0,167.9,0.0,1.0
2023-10-13,0.325,0.3409,0.3199,0.3384,203983,650.0,681.8,639.8,676.8,101.9915,0.0,1.0
2023-10-16,0.3282,0.34,0.325,0.325,312499,656.4,680.0,650.0,650.0,156.2495,0.0,1.0
2023-10-17,0.33,0.34,0.321,0.339,198597,660.0,680.0,642.0,678.0,99.2985,0.0,1.0
2023-10-18,0.323,0.325,0.311,0.325,230116,646.0,650.0,622.0,650.0,115.058,0.0,1.0
2023-10-19,0.309,0.32,0.3014,0.32,140684,618.0,640.0,602.8,640.0,70.342,0.0,1.0
2023-10-20,0.2999,0.305,0.2915,0.3,334466,599.8,610.0,583.0,600.0,167.233,0.0,1.0
2023-10-23,0.2877,0.3062,0.27,0.3062,337486,575.4,612.4,540.0,612.4,168.743,0.0,1.0
2023-10-24,0.2482,0.279,0.2436,0.27,1019484,496.4,558.0,487.2,540.0,509.742,0.0,1.0
2023-10-25,0.238,0.24,0.222,0.229,526450,476.0,480.0,444.0,458.0,263.225,0.0,1.0
2023-10-26,0.2126,0.2385,0.2001,0.2269,614194,425.2,477.0,400.2,453.8,307.097,0.0,1.0
2023-10-27,0.1993,0.2125,0.1903,0.21,839683,398.6,425.0,380.6,420.0,419.8415,0.0,1.0
2023-10-30,0.204,0.21,0.1955,0.1993,350278,408.0,420.0,391.0,398.6,175.139,0.0,1.0
2023-10-31,0.221,0.2321,0.2,0.204,966569,442.0,464.2,400.0,408.0,483.2845,0.0,1.0
2023-11-01,0.224,0.2329,0.2112,0.2329,316511,448.0,465.8,422.4,465.8,158.2555,0.0,1.0
2023-11-02,0.2506,0.26,0.23,0.258,355765,501.2,520.0,460.0,516.0,177.8825,0.0,1.0
2023-11-03,0.319,0.319,0.2416,0.2416,674466,638.0,638.0,483.2,483.2,337.233,0.0,1.0
2023-11-06,0.3494,0.3699,0.3363,0.35,590279,698.8,739.8,672.6,700.0,295.1395,0.0,1.0
2023-11-07,0.2818,0.3523,0.2605,0.34,377750,563.6,704.6,521.0,680.0,188.875,0.0,1.0
2023-11-08,0.245,0.301,0.2292,0.2964,472099,490.0,602.0,458.4,592.8,236.0495,0.0,1.0
2023-11-09,0.221,0.26,0.2178,0.23,438022,442.0,520.0,435.6,460.0,219.011,0.0,1.0
2023-11-10,0.223,0.2475,0.22,0.2295,151899,446.0,495.0,440.0,459.0,75.9495,0.0,1.0
2023-11-13,0.229,0.235,0.219999,0.235,230505,458.0,470.0,439.998,470.0,115.2525,0.0,1.0
2023-11-14,0.235,0.24,0.23,0.24,162355,470.0,480.0,460.0,480.0,81.1775,0.0,1.0
2023-11-15,0.26,0.2785,0.2354,0.2385,313788,520.0,557.0,470.8,477.0,156.894,0.0,1.0
2023-11-16,0.2383,0.2695,0.2325,0.2632,121724,476.6,539.0,465.0,526.4,60.862,0.0,1.0
2023-11-17,0.2474,0.2501,0.23,0.25,109591,494.8,500.2,460.0,500.0,54.7955,0.0,1.0
2023-11-20,0.2594,0.264999,0.23,0.25,296903,518.8,529.998,460.0,500.0,148.4515,0.0,1.0
2023-11-21,0.2577,0.2649,0.234,0.2634,129320,515.4,529.8,468.0,526.8,64.66,0.0,1.0
2023-11-22,0.2583,0.2588,0.2451,0.2574,42603,516.6,517.6,490.2,514.8,21.3015,0.0,1.0
2023-11-24,0.28,0.28,0.2501,0.2599,78707,560.0,560.0,500.2,519.8,39.3535,0.0,1.0
2023-11-27,0.249,0.28,0.23,0.28,290347,498.0,560.0,460.0,560.0,145.1735,0.0,1.0
2023-11-28,0.2283,0.268,0.2222,0.2462,213539,456.6,536.0,444.4,492.4,106.7695,0.0,1.0
2023-11-29,0.2443,0.27,0.239899,0.27,180647,488.6,540.0,479.798,540.0,90.3235,0.0,1.0
2023-11-30,0.242,0.253,0.2401,0.2407,126126,484.0,506.0,480.2,481.4,63.063,0.0,1.0
2023-12-01,0.237,0.2585,0.2265,0.2585,110216,474.0,517.0,453.0,517.0,55.108,0.0,1.0
2023-12-04,0.2409,0.25,0.230301,0.24,367459,481.8,500.0,460.602,480.0,183.7295,0.0,1.0
2023-12-05,0.2412,0.2434,0.2306,0.2426,182618,482.4,486.8,461.2,485.2,91.309,0.0,1.0
2023-12-06,0.24,0.246,0.2304,0.2446,255794,480.0,492.0,460.8,489.2,127.897,0.0,1.0
2023-12-07,0.23,0.2401,0.2239,0.2401,272765,460.0,480.2,447.8,480.2,136.3825,0.0,1.0
2023-12-08,0.231,0.25,0.226,0.25,309720,462.0,500.0,452.0,500.0,154.86,0.0,1.0
2023-12-11,0.2123,0.23,0.2051,0.23,392172,424.6,460.0,410.2,460.0,196.086,0.0,1.0
2023-12-12,0.1933,0.2153,0.193,0.21,597724,386.6,430.6,386.0,420.0,298.862,0.0,1.0
2023-12-13,0.2167,0.2175,0.1931,0.21,465423,433.4,435.0,386.2,420.0,232.7115,0.0,1.0
2023-12-14,0.223,0.223,0.215,0.2215,253330,446.0,446.0,430.0,443.0,126.665,0.0,1.0
2023-12-15,0.211,0.229,0.21,0.229,484114,422.0,458.0,420.0,458.0,242.057,0.0,1.0
2023-12-18,0.2255,0.231,0.2184,0.22,250647,451.0,462.0,436.8,440.0,125.3235,0.0,1.0
2023-12-19,0.2188,0.2297,0.2112,0.2261,353402,437.6,459.4,422.4,452.2,176.701,0.0,1.0
2023-12-20,0.22,0.222,0.21,0.21,538192,440.0,444.0,420.0,420.0,269.096,0.0,1.0
2023-12-21,0.209,0.222,0.2,0.21,295916,418.0,444.0,400.0,420.0,147.958,0.0,1.0
2023-12-22,0.2121,0.2149,0.2001,0.205,366535,424.2,429.8,400.2,410.0,183.2675,0.0,1.0
2023-12-26,0.2115,0.2152,0.2,0.21,374730,423.0,430.4,400.0,420.0,187.365,0.0,1.0
2023-12-27,0.2175,0.2202,0.2005,0.22,518419,435.0,440.4,401.0,440.0,259.2095,0.0,1.0
2023-12-28,0.23,0.24,0.21,0.21,838097,460.0,480.0,420.0,420.0,419.0485,0.0,1.0
2023-12-29,0.23,0.2376,0.2201,0.23,580821,460.0,475.2,440.2,460.0,290.4105,0.0,1.0
2024-01-02,0.234,0.24,0.223,0.2274,164005,468.0,480.0,446.0,454.8,82.0025,0.0,1.0
2024-01-03,0.2188,0.2395,0.215,0.2395,210238,437.6,479.0,430.0,479.0,105.119,0.0,1.0
2024-01-04,0.23,0.2399,0.22,0.22,311229,460.0,479.8,440.0,440.0,155.6145,0.0,1.0
2024-01-05,0.237,0.24,0.23,0.24,352204,474.0,480.0,460.0,480.0,176.102,0.0,1.0
2024-01-08,0.2803,0.36,0.23,0.24,1688294,560.6,720.0,460.0,480.0,844.147,0.0,1.0
2024-01-09,0.2328,0.284,0.2299,0.284,783126,465.6,568.0,459.8,568.0,391.563,0.0,1.0
2024-01-10,0.2201,0.246,0.211,0.2318,251841,440.2,492.0,422.0,463.6,125.9205,0.0,1.0
2024-01-11,0.2165,0.23,0.2146,0.2146,201319,433.0,460.0,429.2,429.2,100.6595,0.0,1.0
2024-01-12,0.2178,0.2249,0.215,0.2161,172571,435.6,449.8,430.0,432.2,86.2855,0.0,1.0
2024-01-16,0.216,0.245,0.208,0.2153,241451,432.0,490.0,416.0,430.6,120.7255,0.0,1.0
2024-01-17,0.2134,0.22,0.202,0.2174,199064,426.8,440.0,404.0,434.8,99.532,0.0,1.0
2024-01-18,0.2066,0.2153,0.2,0.2107,158940,413.2,430.6,400.0,421.4,79.47,0.0,1.0
2024-01-19,0.209,0.22,0.2,0.2,122864,418.0,440.0,400.0,400.0,61.432,0.0,1.0
2024-01-22,0.2152,0.2221,0.2049,0.205,172126,430.4,444.2,409.8,410.0,86.063,0.0,1.0
2024-01-23,0.2277,0.2353,0.2051,0.2051,334228,455.4,470.6,410.2,410.2,167.114,0.0,1.0
2024-01-24,0.233,0.23795,0.227,0.234,320550,466.0,475.9,454.0,468.0,160.275,0.0,1.0
2024-01-25,0.2278,0.2301,0.22,0.2229,178022,455.6,460.2,440.0,445.8,89.011,0.0,1.0
2024-01-26,0.233,0.238,0.2202,0.23,108008,466.0,476.0,440.4,460.0,54.004,0.0,1.0
2024-01-29,0.271,0.325,0.2301,0.2301,4564699,542.0,650.0,460.2,460.2,2282.3495,0.0,1.0
2024-01-30,0.268101,0.3029,0.235,0.25,3000465,536.202,605.8,470.0,500.0,1500.2325,0.0,1.0
2024-01-31,0.19,0.2315,0.19,0.2109,3527501,380.0,463.0,380.0,421.8,1763.7505,0.0,1.0
2024-02-01,0.1835,0.2099,0.1825,0.195,2193275,367.0,419.8,365.0,390.0,1096.6375,0.0,1.0
2024-02-02,5.91,6.4725,5.15,5.64,158923,295.5,323.625,257.5,282.0,3178.46,0.0,0.025
2024-02-05,6.7,7.99,5.46,7.91,1570655,335.0,399.5,273.0,395.5,31413.1,0.0,1.0
2024-02-06,6.0,6.49,5.9,6.14,137152,300.0,324.5,295.0,307.0,2743.04,0.0,1.0
2024-02-07,5.33,5.8,5.32,5.78,132431,266.5,290.0,266.0,289.0,2648.62,0.0,1.0
2024-02-08,4.41,5.29,4.35,5.25,169108,220.5,264.5,217.5,262.5,3382.16,0.0,1.0
2024-02-09,4.58,4.7,4.0701,4.41,123233,229.0,235.0,203.505,220.5,2464.66,0.0,1.0
2024-02-12,4.9,4.955,4.37,4.37,78591,245.0,247.75,218.5,218.5,1571.82,0.0,1.0
2024-02-13,4.87,4.87,4.6128,4.65,25377,243.5,243.5,230.64,232.5,507.54,0.0,1.0
2024-02-14,4.65,4.995,4.52,4.87,43798,232.5,249.75,226.0,243.5,875.96,0.0,1.0
2024-02-15,4.38,4.67,4.38,4.46,41366,219.0,233.5,219.0,223.0,827.32,0.0,1.0
2024-02-16,4.4,4.4173,4.1306,4.33,26436,220.0,220.865,206.53,216.5,528.72,0.0,1.0
2024-02-20,4.29,4.38,4.01,4.33,25532,214.5,219.0,200.5,216.5,510.64,0.0,1.0
2024-02-21,4.49,4.64,4.1,4.24,33413,224.5,232.0,205.0,212.0,668.26,0.0,1.0
2024-02-22,4.4,4.59,4.28,4.49,15384,220.0,229.5,214.0,224.5,307.68,0.0,1.0
2024-02-23,4.36,4.4,4.19,4.39,12965,218.0,220.0,209.5,219.5,259.3,0.0,1.0
2024-02-26,4.41,4.47,4.21,4.31,11091,220.5,223.5,210.5,215.5,221.82,0.0,1.0
2024-02-27,4.2,4.4814,4.2,4.46,12272,210.0,224.07,210.0,223.0,245.44,0.0,1.0
2024-02-28,4.17,4.25,4.11,4.1826,16954,208.5,212.5,205.5,209.13,339.08,0.0,1.0
2024-02-29,4.3,4.38,4.08,4.08,27582,215.0,219.0,204.0,204.0,551.64,0.0,1.0
2024-03-01,4.48,4.65,4.28,4.28,78567,224.0,232.5,214.0,214.0,1571.34,0.0,1.0
2024-03-04,4.24,4.66,4.24,4.45,33635,212.0,233.0,212.0,222.5,672.7,0.0,1.0
2024-03-05,4.12,4.25,3.8797,4.25,34807,206.0,212.5,193.985,212.5,696.14,0.0,1.0
2024-03-06,4.38,5.41,4.31,5.12,438699,219.0,270.5,215.5,256.0,8773.98,0.0,1.0
2024-03-07,4.25,4.34,4.03,4.2,62667,212.5,217.0,201.5,210.0,1253.34,0.0,1.0
2024-03-08,4.2301,4.425,4.06,4.25,38325,211.505,221.25,203.0,212.5,766.5,0.0,1.0
2024-03-11,4.7,5.048,4.23,4.23,290976,235.0,252.4,211.5,211.5,5819.52,0.0,1.0
2024-03-12,4.21,4.63,4.15,4.63,115701,210.5,231.5,207.5,231.5,2314.02,0.0,1.0
2024-03-13,4.19,4.35,4.02,4.35,52877,209.5,217.5,201.0,217.5,1057.54,0.0,1.0
2024-03-14,4.16,4.25,4.03,4.25,33602,208.0,212.5,201.5,212.5,672.04,0.0,1.0
2024-03-15,4.04,4.28,4.03,4.19,37784,202.0,214.0,201.5,209.5,755.68,0.0,1.0
2024-03-18,4.09,4.48,4.0,4.14,54335,204.5,224.0,200.0,207.0,1086.7,0.0,1.0
2024-03-19,3.38,3.99,3.23,3.99,204021,169.0,199.5,161.5,199.5,4080.42,0.0,1.0
2024-03-20,2.98,3.3388,2.8,3.24,102853,149.0,166.94,140.0,162.0,2057.06,0.0,1.0
2024-03-21,3.02,3.15,2.93,3.07,41703,151.0,157.5,146.5,153.5,834.06,0.0,1.0
2024-03-22,3.06,3.09,2.933,3.0,25885,153.0,154.5,146.65,150.0,517.7,0.0,1.0
2024-03-25,3.0,3.27,2.9335,3.17,76447,150.0,163.5,146.675,158.5,1528.94,0.0,1.0
2024-03-26,2.74,3.01,2.7,3.01,57381,137.0,150.5,135.0,150.5,1147.62,0.0,1.0
2024-03-27,2.71,2.9,2.5,2.85,50445,135.5,145.0,125.0,142.5,1008.9,0.0,1.0
2024-03-28,2.98,3.015,2.725,2.76,30047,149.0,150.75,136.25,138.0,600.94,0.0,1.0
2024-04-01,2.97,3.01,2.84,3.0,47122,148.5,150.5,142.0,150.0,942.44,0.0,1.0
2024-04-02,2.84,3.0,2.7206,2.8,56084,142.0,150.0,136.03,140.0,1121.68,0.0,1.0
2024-04-03,3.11,3.27,2.89,2.89,96389,155.5,163.5,144.5,144.5,1927.78,0.0,1.0
2024-04-04,2.99,3.18,2.96,3.15,44371,149.5,159.0,148.0,157.5,887.42,0.0,1.0
2024-04-05,3.0,3.1786,2.97,2.99,17582,150.0,158.93,148.5,149.5,351.64,0.0,1.0
2024-04-08,2.96,3.24,2.94,3.106,21410,148.0,162.0,147.0,155.3,428.2,0.0,1.0
2024-04-09,3.07,3.23,2.9101,3.03,125926,153.5,161.5,145.505,151.5,2518.52,0.0,1.0
2024-04-10,2.88,3.03,2.73,3.03,49924,144.0,151.5,136.5,151.5,998.48,0.0,1.0
2024-04-11,2.78,2.9122,2.74,2.81,16842,139.0,145.61,137.0,140.5,336.84,0.0,1.0
2024-04-12,2.68,2.8699,2.65,2.78,20689,134.0,143.495,132.5,139.0,413.78,0.0,1.0
2024-04-15,2.35,2.77,2.35,2.77,32896,117.5,138.5,117.5,138.5,657.92,0.0,1.0
2024-04-16,2.3,2.45,2.27,2.39,20368,115.0,122.5,113.5,119.5,407.36,0.0,1.0
2024-04-17,2.21,2.542,2.2,2.35,20749,110.5,127.1,110.0,117.5,414.98,0.0,1.0
2024-04-18,2.2194,2.27,2.18,2.27,17493,110.97,113.5,109.0,113.5,349.86,0.0,1.0
2024-04-19,2.13,2.5,2.09,2.23,38192,106.5,125.0,104.5,111.5,763.84,0.0,1.0
2024-04-22,2.163,2.38,2.12,2.29,19446,108.15,119.0,106.0,114.5,388.92,0.0,1.0
2024-04-23,2.31,2.5,2.18,2.21,30298,115.5,125.0,109.0,110.5,605.96,0.0,1.0
2024-04-24,2.21,2.32,2.13,2.27,19677,110.5,116.0,106.5,113.5,393.54,0.0,1.0
2024-04-25,2.12,2.24,2.11,2.24,8625,106.0,112.0,105.5,112.0,172.5,0.0,1.0
2024-04-26,2.21,2.3292,2.09,2.17,23049,110.5,116.46,104.5,108.5,460.98,0.0,1.0
2024-04-29,2.29,2.29,2.12,2.2099,4409,114.5,114.5,106.0,110.495,88.18,0.0,1.0
2024-04-30,2.27,2.455,2.21,2.31,13242,113.5,122.75,110.5,115.5,264.84,0.0,1.0
2024-05-01,2.26,2.3587,2.25,2.27,13316,113.0,117.935,112.5,113.5,266.32,0.0,1.0
2024-05-02,2.36,2.38,2.2726,2.3501,17865,118.0,119.0,113.63,117.505,357.3,0.0,1.0
2024-05-03,2.44,2.5399,2.33,2.39,23002,122.0,126.995,116.5,119.5,460.04,0.0,1.0
2024-05-06,2.614,2.72,2.35,2.45,77631,130.7,136.0,117.5,122.5,1552.62,0.0,1.0
2024-05-07,2.48,2.74,2.45,2.59,31476,124.0,137.0,122.5,129.5,629.52,0.0,1.0
2024-05-08,2.33,2.4799,2.2601,2.4766,23024,116.5,123.995,113.005,123.83,460.48,0.0,1.0
2024-05-09,2.43,2.62,2.36,2.3899,19993,121.5,131.0,118.0,119.495,399.86,0.0,1.0
2024-05-10,2.32,2.55,2.3,2.4415,20374,116.0,127.5,115.0,122.075,407.48,0.0,1.0
2024-05-13,2.39,2.59,2.23,2.38,36501,119.5,129.5,111.5,119.0,730.02,0.0,1.0
2024-05-14,2.57,2.69,2.16,2.4,173355,128.5,134.5,108.0,120.0,3467.1,0.0,1.0
2024-05-15,2.505,2.58,2.41,2.54,44990,125.25,129.0,120.5,127.0,899.8,0.0,1.0
2024-05-16,2.42,2.64,2.34,2.48,43516,121.0,132.0,117.0,124.0,870.32,0.0,1.0
2024-05-17,2.55,2.58,2.43,2.485,24791,127.5,129.0,121.5,124.25,495.82,0.0,1.0
2024-05-20,2.44,2.5794,2.41,2.57,25323,122.0,128.97,120.5,128.5,506.46,0.0,1.0
2024-05-21,2.35,2.623,2.321,2.36,43664,117.5,131.15,116.05,118.0,873.28,0.0,1.0
2024-05-22,2.37,2.435,2.3,2.34,15252,118.5,121.75,115.0,117.0,305.04,0.0,1.0
2024-05-23,2.21,2.4,2.16,2.33,43455,110.5,120.0,108.0,116.5,869.1,0.0,1.0
2024-05-24,2.2,2.34,2.1957,2.245,16076,110.0,117.0,109.785,112.25,321.52,0.0,1.0
2024-05-28,2.12,2.27,2.12,2.26,27703,106.0,113.5,106.0,113.0,554.06,0.0,1.0
2024-05-29,2.37,2.39,2.1,2.13,52207,118.5,119.5,105.0,106.5,1044.14,0.0,1.0
2024-05-30,2.42,2.47,2.3001,2.4,18437,121.0,123.5,115.005,120.0,368.74,0.0,1.0
2024-05-31,3.11,4.0899,2.57,2.77,3384833,155.5,204.495,128.5,138.5,67696.66,0.0,1.0
2024-06-03,3.15,3.5,2.93,3.24,641014,157.5,175.0,146.5,162.0,12820.28,0.0,1.0
2024-06-04,2.88,3.31,2.8745,3.07,227130,144.0,165.5,143.725,153.5,4542.6,0.0,1.0
2024-06-05,2.91,3.0,2.74,2.98,119766,145.5,150.0,137.0,149.0,2395.32,0.0,1.0
2024-06-06,2.735,2.92,2.71,2.92,66016,136.75,146.0,135.5,146.0,1320.32,0.0,1.0
2024-06-07,2.45,2.69,2.41,2.69,90296,122.5,134.5,120.5,134.5,1805.92,0.0,1.0
2024-06-10,2.49,2.5351,2.4,2.42,36521,124.5,126.755,120.0,121.0,730.42,0.0,1.0
2024-06-11,2.53,2.6,2.3,2.46,50409,126.5,130.0,115.0,123.0,1008.18,0.0,1.0
2024-06-12,2.59,2.6199,2.49,2.6199,24433,129.5,130.995,124.5,130.995,488.66,0.0,1.0
2024-06-13,2.42,2.6,2.42,2.55,34148,121.0,130.0,121.0,127.5,682.96,0.0,1.0
2024-06-14,2.17,2.47,2.12,2.47,81619,108.5,123.5,106.0,123.5,1632.38,0.0,1.0
2024-06-17,2.21,2.26,2.11,2.14,29728,110.5,113.0,105.5,107.0,594.56,0.0,1.0
2024-06-18,2.08,2.26,2.01,2.26,24145,104.0,113.0,100.5,113.0,482.9,0.0,1.0
2024-06-20,2.05,2.08,2.01,2.03,27675,102.5,104.0,100.5,101.5,553.5,0.0,1.0
2024-06-21,2.02,2.14,2.02,2.082,32118,101.0,107.0,101.0,104.1,642.36,0.0,1.0
2024-06-24,2.02,2.2,2.01,2.02,51473,101.0,110.0,100.5,101.0,1029.46,0.0,1.0
2024-06-25,2.04,2.1178,2.01,2.04,20721,102.0,105.89,100.5,102.0,414.42,0.0,1.0
2024-06-26,1.96,2.165,1.93,2.13,35594,98.0,108.25,96.5,106.5,711.88,0.0,1.0
2024-06-27,1.97,2.1983,1.91,1.96,98903,98.5,109.915,95.5,98.0,1978.06,0.0,1.0
2024-06-28,1.885,2.0999,1.87,2.0,40536,94.25,104.995,93.5,100.0,810.72,0.0,1.0
2024-07-01,1.93,2.0691,1.88,1.99,19869,96.5,103.455,94.0,99.5,397.38,0.0,1.0
2024-07-02,1.97,1.9999,1.89,1.96,20701,98.5,99.995,94.5,98.0,414.02,0.0,1.0
2024-07-03,1.91,1.9923,1.8802,1.985,20838,95.5,99.615,94.01,99.25,416.76,0.0,1.0
2024-07-05,1.9,1.98,1.81,1.98,19884,95.0,99.0,90.5,99.0,397.68,0.0,1.0
2024-07-08,1.86,1.95,1.85,1.87,32081,93.0,97.5,92.5,93.5,641.62,0.0,1.0
2024-07-09,1.84,1.8955,1.8,1.89,22975,92.0,94.775,90.0,94.5,459.5,0.0,1.0
2024-07-10,1.85,1.8795,1.77,1.845,10357,92.5,93.975,88.5,92.25,207.14,0.0,1.0
2024-07-11,1.84,1.9145,1.78,1.9145,10077,92.0,95.725,89.0,95.725,201.54,0.0,1.0
2024-07-12,1.92,1.93,1.86,1.92,21741,96.0,96.5,93.0,96.0,434.82,0.0,1.0
2024-07-15,1.98,2.08,1.87,1.93,51894,99.0,104.0,93.5,96.5,1037.88,0.0,1.0
2024-07-16,2.06,2.08,1.98,2.04,23265,103.0,104.0,99.0,102.0,465.3,0.0,1.0
2024-07-17,1.99,2.07,1.99,2.07,9826,99.5,103.5,99.5,103.5,196.52,0.0,1.0
2024-07-18,1.98,2.0599,1.92,2.02,17509,99.0,102.995,96.0,101.0,350.18,0.0,1.0
2024-07-19,1.94,2.0,1.9104,2.0,11635,97.0,100.0,95.52,100.0,232.7,0.0,1.0
2024-07-22,1.97,1.9799,1.87,1.9,14013,98.5,98.995,93.5,95.0,280.26,0.0,1.0
2024-07-23,2.0,2.13,1.96,1.97,103083,100.0,106.5,98.0,98.5,2061.66,0.0,1.0
2024-07-24,1.9,2.01,1.89,2.01,41673,95.0,100.5,94.5,100.5,833.46,0.0,1.0
2024-07-25,1.93,2.0,1.84,2.0,40439,96.5,100.0,92.0,100.0,808.78,0.0,1.0
2024-07-26,1.86,1.99,1.8,1.99,15372,93.0,99.5,90.0,99.5,307.44,0.0,1.0
2024-07-29,1.8,1.9,1.78,1.9,16923,90.0,95.0,89.0,95.0,338.46,0.0,1.0
2024-07-30,1.8,1.86,1.78,1.86,16081,90.0,93.0,89.0,93.0,321.62,0.0,1.0
2024-07-31,1.68,1.8,1.68,1.8,29232,84.0,90.0,84.0,90.0,584.64,0.0,1.0
2024-08-01,1.68,1.7,1.6,1.68,22534,84.0,85.0,80.0,84.0,450.68,0.0,1.0
2024-08-02,1.57,1.64,1.55,1.5857,14949,78.5,82.0,77.5,79.285,298.98,0.0,1.0
2024-08-05,1.47,1.5399,1.44,1.53,25951,73.5,76.995,72.0,76.5,519.02,0.0,1.0
2024-08-06,1.41,1.5,1.4,1.47,26673,70.5,75.0,70.0,73.5,533.46,0.0,1.0
2024-08-07,1.44,1.5299,1.43,1.5,23708,72.0,76.495,71.5,75.0,474.16,0.0,1.0
2024-08-08,1.42,1.48,1.4,1.48,12748,71.0,74.0,70.0,74.0,254.96,0.0,1.0
2024-08-09,1.42,1.5018,1.42,1.5018,16319,71.0,75.09,71.0,75.09,326.38,0.0,1.0
2024-08-12,1.26,1.49,1.22,1.49,45535,63.0,74.5,61.0,74.5,910.7,0.0,1.0
2024-08-13,0.8502,1.14,0.8,1.13,3314177,42.51,57.0,40.0,56.5,66283.54,0.0,1.0
2024-08-14,0.7302,1.15,0.65,0.99,2572722,36.51,57.5,32.5,49.5,51454.44,0.0,1.0
2024-08-15,0.6519,0.849,0.5644,0.79,1115934,32.595,42.45,28.22,39.5,22318.68,0.0,1.0
2024-08-16,0.648,0.68,0.58,0.6548,288426,32.4,34.0,29.0,32.74,5768.52,0.0,1.0
2024-08-19,0.64,0.67,0.599001,0.6286,299588,32.0,33.5,29.95005,31.43,5991.76,0.0,1.0
2024-08-20,0.66,0.665,0.5755,0.6272,361085,33.0,33.25,28.775,31.36,7221.7,0.0,1.0
2024-08-21,0.705,0.73,0.65,0.65,369826,35.25,36.5,32.5,32.5,7396.52,0.0,1.0
2024-08-22,0.7002,0.7325,0.6711,0.7,172404,35.01,36.625,33.555,35.0,3448.08,0.0,1.0
2024-08-23,0.7138,0.719,0.6598,0.7,458271,35.69,35.95,32.99,35.0,9165.42,0.0,1.0
2024-08-26,0.7024,0.72974,0.6852,0.7105,90666,35.12,36.487,34.26,35.525,1813.32,0.0,1.0
2024-08-27,0.7024,0.72,0.693,0.71,88778,35.12,36.0,34.65,35.5,1775.56,0.0,1.0
2024-08-28,0.6953,0.7199,0.67,0.71,85839,34.765,35.995,33.5,35.5,1716.78,0.0,1.0
2024-08-29,0.6715,0.69,0.6474,0.69,137673,33.575,34.5,32.37,34.5,2753.46,0.0,1.0
2024-08-30,0.68485,0.6899,0.6352,0.666,129549,34.2425,34.495,31.76,33.3,2590.98,0.0,1.0
2024-09-03,0.67,0.6957,0.6661,0.689,81817,33.5,34.785,33.305,34.45,1636.34,0.0,1.0
2024-09-04,0.538,0.8,0.5211,0.765,795959,26.9,40.0,26.055,38.25,15919.18,0.0,1.0
2024-09-05,0.499,0.53,0.48,0.511,220286,24.95,26.5,24.0,25.55,4405.72,0.0,1.0
2024-09-06,0.4701,0.5186,0.4595,0.51,151167,23.505,25.93,22.975,25.5,3023.34,0.0,1.0
2024-09-09,0.465,0.624,0.4505,0.59,469129,23.25,31.2,22.525,29.5,9382.58,0.0,1.0
2024-09-10,0.4561,0.48,0.4511,0.4711,61568,22.805,24.0,22.555,23.555,1231.36,0.0,1.0
2024-09-11,0.4799,0.51,0.421,0.499,11453986,23.995,25.5,21.05,24.95,229079.72,0.0,1.0
2024-09-12,0.43,0.445,0.42,0.438,731239,21.5,22.25,21.0,21.9,14624.78,0.0,1.0
2024-09-13,0.42,0.4442,0.41,0.43,455197,21.0,22.21,20.5,21.5,9103.94,0.0,1.0
2024-09-16,0.391,0.4,0.3208,0.4,424310,19.55,20.0,16.04,20.0,8486.2,0.0,1.0
2024-09-17,0.34,0.398,0.32,0.38,637153,17.0,19.9,16.0,19.0,12743.06,0.0,1.0
2024-09-18,0.365,0.38,0.2806,0.334,315796,18.25,19.0,14.03,16.7,6315.92,0.0,1.0
2024-09-19,0.39,0.4,0.3627,0.38,463620,19.5,20.0,18.135,19.0,9272.4,0.0,1.0
2024-09-20,0.382,0.4,0.375,0.399,258008,19.1,20.0,18.75,19.95,5160.16,0.0,1.0
2024-09-23,0.4158,0.43,0.39,0.4034,1172522,20.79,21.5,19.5,20.17,23450.44,0.0,1.0
2024-09-24,0.3963,0.42,0.385,0.4084,377509,19.815,21.0,19.25,20.42,7550.18,0.0,1.0
2024-09-25,0.3503,0.399,0.349,0.3988,495579,17.515,19.95,17.45,19.94,9911.58,0.0,1.0
2024-09-26,0.3495,0.38001,0.339,0.38,169451,17.475,19.0005,16.95,19.0,3389.02,0.0,1.0
2024-09-27,0.371,0.3739,0.355,0.355,115365,18.55,18.695,17.75,17.75,2307.3,0.0,1.0
2024-09-30,0.3617,0.3675,0.3502,0.3583,116628,18.085,18.375,17.51,17.915,2332.56,0.0,1.0
2024-10-01,0.3533,0.3623,0.35,0.3576,77578,17.665,18.115,17.5,17.88,1551.56,0.0,1.0
2024-10-02,0.33,0.368799,0.32,0.35,172011,16.5,18.43995,16.0,17.5,3440.22,0.0,1.0
2024-10-03,0.33,0.3496,0.312,0.33,191718,16.5,17.48,15.6,16.5,3834.36,0.0,1.0
2024-10-04,0.3506,0.3584,0.33,0.33,80099,17.53,17.92,16.5,16.5,1601.98,0.0,1.0
2024-10-07,0.349903,0.3665,0.333,0.36,311793,17.49515,18.325,16.65,18.0,6235.86,0.0,1.0
2024-10-08,0.3498,0.365,0.3426,0.3499,182396,17.49,18.25,17.13,17.495,3647.92,0.0,1.0
2024-10-09,0.341,0.3498,0.338,0.3498,95943,17.05,17.49,16.9,17.49,1918.86,0.0,1.0
2024-10-10,0.3398,0.362,0.3254,0.351,145734,16.99,18.1,16.27,17.55,2914.68,0.0,1.0
2024-10-11,0.3388,0.3389,0.3261,0.3333,87816,16.94,16.945,16.305,16.665,1756.32,0.0,1.0
2024-10-14,0.3418,0.362,0.3301,0.3388,103954,17.09,18.1,16.505,16.94,2079.08,0.0,1.0
2024-10-15,0.3357,0.41,0.32,0.342,2996082,16.785,20.5,16.0,17.1,59921.64,0.0,1.0
2024-10-16,0.344899,0.3497,0.2961,0.3357,715706,17.24495,17.485,14.805,16.785,14314.12,0.0,1.0
2024-10-17,0.3399,0.34,0.317,0.34,310102,16.995,17.0,15.85,17.0,6202.04,0.0,1.0
2024-10-18,0.413,0.43,0.327,0.33,6092851,20.65,21.5,16.35,16.5,121857.02,0.0,1.0
2024-10-21,1.51,2.04,0.513,0.55,278615093,75.5,102.0,25.65,27.5,5572301.86,0.0,1.0
2024-10-22,3.59,3.97,2.43,3.39,190328359,179.5,198.5,121.5,169.5,3806567.18,0.0,1.0
2024-10-23,2.65,3.15,2.6,2.89,14638693,132.5,157.5,130.0,144.5,292773.86,0.0,1.0
2024-10-24,2.14,2.49,1.81,2.47,7900564,107.0,124.5,90.5,123.5,158011.28,0.0,1.0
2024-10-25,1.98,2.32,1.8195,2.11,4683635,99.0,116.0,90.975,105.5,93672.7,0.0,1.0
2024-10-28,2.74,2.99,1.9,2.03,18811167,137.0,149.5,95.0,101.5,376223.34,0.0,1.0
2024-10-29,2.44,2.8,2.41,2.5,2525123,122.0,140.0,120.5,125.0,50502.46,0.0,1.0
2024-10-30,2.02,2.3464,2.01,2.34,1731599,101.0,117.32,100.5,117.0,34631.98,0.0,1.0
2024-10-31,2.25,2.5,2.06,2.07,3603900,112.5,125.0,103.0,103.5,72078,0.0,1.0
2024-11-01,2.15,2.59,2.0,2.28,4075980,107.5,129.5,100.0,114.0,81519.6,0.0,1.0
2024-11-04,2.02,2.14,2.0,2.12,964336,101.0,107.0,100.0,106.0,19286.72,0.0,1.0
2024-11-05,1.81,2.08,1.76,2.0,1495220,90.5,104.0,88.0,100.0,29904.4,0.0,1.0
2024-11-06,1.55,1.85,1.55,1.77,867522,77.5,92.5,77.5,88.5,17350.44,0.0,1.0
2024-11-07,1.69,1.79,1.55,1.6,841429,84.5,89.5,77.5,80.0,16828.58,0.0,1.0
2024-11-08,1.55,1.685,1.5095,1.68,576771,77.5,84.25,75.475,84.0,11535.42,0.0,1.0
2024-11-11,1.34,1.62,1.25,1.6,724960,67.0,81.0,62.5,80.0,14499.2,0.0,1.0
2024-11-12,2.09,2.35,1.4,1.45,21708481,104.5,117.5,70.0,72.5,434169.62,0.0,1.0
2024-11-13,1.6,1.98,1.55,1.97,2755263,80.0,99.0,77.5,98.5,55105.26,0.0,1.0
2024-11-14,1.64,1.8,1.61,1.64,988404,82.0,90.0,80.5,82.0,19768.08,0.0,1.0
2024-11-15,1.6,1.69,1.53,1.69,747430,80.0,84.5,76.5,84.5,14948.6,0.0,1.0
2024-11-18,1.36,1.56,1.35,1.56,932151,68.0,78.0,67.5,78.0,18643.02,0.0,1.0
2024-11-19,1.285,1.38,1.26,1.38,433915,64.25,69.0,63.0,69.0,8678.3,0.0,1.0
2024-11-20,1.1,1.37,1.095,1.37,977350,55.0,68.5,54.75,68.5,19547,0.0,1.0
2024-11-21,1.14,1.2,1.08,1.1,748972,57.0,60.0,54.0,55.0,14979.44,0.0,1.0
2024-11-22,1.1,1.2,1.08,1.15,573868,55.0,60.0,54.0,57.5,11477.36,0.0,1.0
2024-11-25,1.0,1.15,0.99,1.15,581757,50.0,57.5,49.5,57.5,11635.14,0.0,1.0
2024-11-26,1.12,1.24,1.0,1.06,1247736,56.0,62.0,50.0,53.0,24954.72,0.0,1.0
2024-11-27,1.08,1.17,1.08,1.17,501690,54.0,58.5,54.0,58.5,10033.8,0.0,1.0
2024-11-29,1.09,1.108,1.03,1.1,356049,54.5,55.4,51.5,55.0,7120.98,0.0,1.0
2024-12-02,1.1,1.16,1.05,1.09,1795534,55.0,58.0,52.5,54.5,35910.68,0.0,1.0
2024-12-03,1.09,1.1,1.0,1.08,384523,54.5,55.0,50.0,54.0,7690.46,0.0,1.0
2024-12-04,1.06,1.0899,1.03,1.05,468065,53.0,54.495,51.5,52.5,9361.3,0.0,1.0
2024-12-05,1.08,1.08,1.04,1.06,161957,54.0,54.0,52.0,53.0,3239.14,0.0,1.0
2024-12-06,1.04,1.1,1.03,1.07,556183,52.0,55.0,51.5,53.5,11123.66,0.0,1.0
2024-12-09,1.05,1.05,1.01,1.05,462078,52.5,52.5,50.5,52.5,9241.56,0.0,1.0
2024-12-10,1.03,1.05,1.01,1.04,334199,51.5,52.5,50.5,52.0,6683.98,0.0,1.0
2024-12-11,1.05,1.11,1.03,1.05,635722,52.5,55.5,51.5,52.5,12714.44,0.0,1.0
2024-12-12,1.06,1.1,1.01,1.03,455328,53.0,55.0,50.5,51.5,9106.56,0.0,1.0
2024-12-13,1.16,1.23,1.07,1.07,1965950,58.0,61.5,53.5,53.5,39319,0.0,1.0
2024-12-16,1.05,1.26,1.01,1.23,4033303,52.5,63.0,50.5,61.5,80666.06,0.0,1.0
2024-12-17,1.02,1.04,1.0,1.01,645536,51.0,52.0,50.0,50.5,12910.72,0.0,1.0
2024-12-18,0.8302,1.02,0.8204,1.02,1717154,41.51,51.0,41.02,51.0,34343.08,0.0,1.0
2024-12-19,0.9,0.9548,0.84,0.8599,327949,45.0,47.74,42.0,42.995,6558.98,0.0,1.0
2024-12-20,0.91,0.9617,0.8578,0.8701,339498,45.5,48.085,42.89,43.505,6789.96,0.0,1.0
2024-12-23,0.9338,0.96,0.9085,0.92,197705,46.69,48.0,45.425,46.0,3954.1,0.0,1.0
2024-12-24,0.9282,0.944,0.885,0.9,346355,46.41,47.2,44.25,45.0,6927.1,0.0,1.0
2024-12-26,0.89,0.9439,0.86,0.91,443319,44.5,47.195,43.0,45.5,8866.38,0.0,1.0
2024-12-27,0.8753,0.91,0.8574,0.89,225089,43.765,45.5,42.87,44.5,4501.78,0.0,1.0
2024-12-30,0.8502,0.89,0.8164,0.8799,317651,42.51,44.5,40.82,43.995,6353.02,0.0,1.0
2024-12-31,0.8516,0.8961,0.84,0.84,438342,42.58,44.805,42.0,42.0,8766.84,0.0,1.0
2025-01-02,0.9009,0.9295,0.8537,0.91,1203395,45.045,46.475,42.685,45.5,24067.9,0.0,1.0
2025-01-03,0.8376,0.874,0.8093,0.8706,974505,41.88,43.7,40.465,43.53,19490.1,0.0,1.0
2025-01-06,0.875017,0.9,0.8413,0.8413,263726,43.75085,45.0,42.065,42.065,5274.52,0.0,1.0
2025-01-07,0.854,0.9,0.82,0.9,255278,42.7,45.0,41.0,45.0,5105.56,0.0,1.0
2025-01-08,0.7711,0.8639,0.7601,0.83,416422,38.555,43.195,38.005,41.5,8328.44,0.0,1.0
2025-01-10,0.78,0.79,0.76,0.79,249319,39.0,39.5,38.0,39.5,4986.38,0.0,1.0
2025-01-13,0.7301,0.79,0.7101,0.79,249036,36.505,39.5,35.505,39.5,4980.72,0.0,1.0
2025-01-14,0.738,0.768,0.72,0.7514,324251,36.9,38.4,36.0,37.57,6485.02,0.0,1.0
2025-01-15,0.7,0.749637,0.69381,0.7379,388411,35.0,37.48185,34.6905,36.895,7768.22,0.0,1.0
2025-01-16,0.7,0.7269,0.6806,0.7026,169771,35.0,36.345,34.03,35.13,3395.42,0.0,1.0
2025-01-17,0.72,0.738,0.7,0.73,163329,36.0,36.9,35.0,36.5,3266.58,0.0,1.0
2025-01-21,0.6952,0.73389,0.6555,0.7235,263931,34.76,36.6945,32.775,36.175,5278.62,0.0,1.0
2025-01-22,0.752,0.7636,0.6959,0.71,153336,37.6,38.18,34.795,35.5,3066.72,0.0,1.0
2025-01-23,0.705,0.772,0.6905,0.77,1074381,35.25,38.6,34.525,38.5,21487.62,0.0,1.0
2025-01-24,0.7,0.73,0.6903,0.7073,221442,35.0,36.5,34.515,35.365,4428.84,0.0,1.0
2025-01-27,0.6079,0.69,0.598,0.69,311146,30.395,34.5,29.9,34.5,6222.92,0.0,1.0
2025-01-28,0.6341,0.6456,0.58,0.6,266700,31.705,32.28,29.0,30.0,5334,0.0,1.0
2025-01-29,0.62,0.67,0.6,0.6341,78192,31.0,33.5,30.0,31.705,1563.84,0.0,1.0
2025-01-30,0.61,0.6324,0.5957,0.6006,171016,30.5,31.62,29.785,30.03,3420.32,0.0,1.0
2025-01-31,0.6186,0.65,0.6,0.625,264481,30.93,32.5,30.0,31.25,5289.62,0.0,1.0
2025-02-03,0.5701,0.6186,0.5551,0.6186,221492,28.505,30.93,27.755,30.93,4429.84,0.0,1.0
2025-02-04,0.52,0.57,0.4711,0.563,525603,26.0,28.5,23.555,28.15,10512.06,0.0,1.0
2025-02-05,0.5,0.5415,0.4953,0.5415,239977,25.0,27.075,24.765,27.075,4799.54,0.0,1.0
2025-02-06,0.5,0.529,0.4913,0.51,194092,25.0,26.45,24.565,25.5,3881.84,0.0,1.0
2025-02-07,0.4829,0.5061,0.48,0.5,104913,24.145,25.305,24.0,25.0,2098.26,0.0,1.0
2025-02-10,0.4927,0.5,0.4506,0.5,141607,24.635,25.0,22.53,25.0,2832.14,0.0,1.0
2025-02-11,0.5074,0.52,0.475,0.5,378326,25.37,26.0,23.75,25.0,7566.52,0.0,1.0
2025-02-12,0.4758,0.5101,0.4699,0.5101,145568,23.79,25.505,23.495,25.505,2911.36,0.0,1.0
2025-02-13,0.471,0.5485,0.4101,0.535,16746963,23.55,27.425,20.505,26.75,334939.26,0.0,1.0
2025-02-14,0.4409,0.45,0.43,0.447,1490362,22.045,22.5,21.5,22.35,29807.24,0.0,1.0
2025-02-18,0.41,0.44,0.383,0.417,5004084,20.5,22.0,19.15,20.85,100081.68,0.0,1.0
2025-02-19,0.415,0.4287,0.3884,0.41,2233802,20.75,21.435,19.42,20.5,44676.04,0.0,1.0
2025-02-20,0.3955,0.414,0.38,0.4082,887809,19.775,20.7,19.0,20.41,17756.18,0.0,1.0
2025-02-21,0.3931,0.42,0.36,0.3955,1299318,19.655,21.0,18.0,19.775,25986.36,0.0,1.0
2025-02-24,0.39,0.4014,0.37,0.4014,785521,19.5,20.07,18.5,20.07,15710.42,0.0,1.0
2025-02-25,0.3678,0.3907,0.364,0.3907,458103,18.39,19.535,18.2,19.535,9162.06,0.0,1.0
2025-02-26,0.38,0.390251,0.3701,0.3796,295176,19.0,19.51255,18.505,18.98,5903.52,0.0,1.0
2025-02-27,0.375,0.4095,0.375,0.4037,622083,18.75,20.475,18.75,20.185,12441.66,0.0,1.0
2025-02-28,0.377,0.3968,0.3605,0.376,472325,18.85,19.84,18.025,18.8,9446.5,0.0,1.0
2025-03-03,0.348,0.3808,0.3407,0.3808,563481,17.4,19.04,17.035,19.04,11269.62,0.0,1.0
2025-03-04,0.335,0.36999,0.3062,0.348,913881,16.75,18.4995,15.31,17.4,18277.62,0.0,1.0
2025-03-05,0.335,0.3491,0.3202,0.348,313208,16.75,17.455,16.01,17.4,6264.16,0.0,1.0
2025-03-06,0.335,0.34,0.3305,0.34,493484,16.75,17.0,16.525,17.0,9869.68,0.0,1.0
2025-03-07,0.34,0.35,0.3338,0.35,247916,17.0,17.5,16.69,17.5,4958.32,0.0,1.0
2025-03-10,0.33,0.35,0.324,0.35,314058,16.5,17.5,16.2,17.5,6281.16,0.0,1.0
2025-03-11,0.3382,0.3548,0.3142,0.3379,853861,16.91,17.74,15.71,16.895,17077.22,0.0,1.0
2025-03-12,0.345,0.36,0.3301,0.355,791509,17.25,18.0,16.505,17.75,15830.18,0.0,1.0
2025-03-13,0.3601,0.4,0.349,0.36,1822572,18.005,20.0,17.45,18.0,36451.44,0.0,1.0
2025-03-14,0.3633,0.37,0.3465,0.36,1004189,18.165,18.5,17.325,18.0,20083.78,0.0,1.0
2025-03-17,0.4,0.4103,0.365,0.382,10146208,20.0,20.515,18.25,19.1,202924.16,0.0,1.0
2025-03-18,0.34,0.52,0.33,0.45,44026172,17.0,26.0,16.5,22.5,880523.44,0.0,1.0
2025-03-19,0.369,0.385,0.335,0.3406,4537291,18.45,19.25,16.75,17.03,90745.82,0.0,1.0
2025-03-20,0.3754,0.39,0.3405,0.353,2333604,18.77,19.5,17.025,17.65,46672.08,0.0,1.0
2025-03-21,0.3576,0.37,0.35,0.3586,1360534,17.88,18.5,17.5,17.93,27210.68,0.0,1.0
2025-03-24,0.3692,0.3857,0.3507,0.3525,1532225,18.46,19.285,17.535,17.625,30644.5,0.0,1.0
2025-03-25,0.3861,0.405,0.360501,0.3751,3705447,19.305,20.25,18.02505,18.755,74108.94,0.0,1.0
2025-03-26,0.38,0.3918,0.361,0.3648,2044371,19.0,19.59,18.05,18.24,40887.42,0.0,1.0
2025-03-27,0.342,0.3725,0.335,0.365,1704206,17.1,18.625,16.75,18.25,34084.12,0.0,1.0
2025-03-28,0.2711,0.35,0.25,0.34,3616081,13.555,17.5,12.5,17.0,72321.62,0.0,1.0
2025-03-31,0.2453,0.2635,0.23,0.2635,1886280,12.265,13.175,11.5,13.175,37725.6,0.0,1.0
2025-04-01,0.2301,0.2585,0.22,0.2493,1314725,11.505,12.925,11.0,12.465,26294.5,0.0,1.0
2025-04-02,0.295,0.3847,0.24,0.24,46182557,14.75,19.235,12.0,12.0,923651.14,0.0,1.0
2025-04-03,0.4316,0.4366,0.28531,0.32,63227452,21.58,21.83,14.2655,16.0,1264549.04,0.0,1.0
2025-04-04,0.335,0.39,0.33,0.3402,7387613,16.75,19.5,16.5,17.01,147752.26,0.0,1.0
2025-04-07,0.3101,0.33,0.261,0.2985,2822510,15.505,16.5,13.05,14.925,56450.2,0.0,1.0
2025-04-08,0.2545,0.325,0.2454,0.325,2283747,12.725,16.25,12.27,16.25,45674.94,0.0,1.0
2025-04-09,0.275,0.3,0.256,0.2599,2166656,13.75,15.0,12.8,12.995,43333.12,0.0,1.0
2025-04-10,0.265,0.2913,0.2475,0.282,936724,13.25,14.565,12.375,14.1,18734.48,0.0,1.0
2025-04-11,0.2665,0.2785,0.2647,0.27,562361,13.325,13.925,13.235,13.5,11247.22,0.0,1.0
2025-04-14,0.2645,0.2752,0.2337,0.27,1289540,13.225,13.76,11.685,13.5,25790.8,0.0,1.0
2025-04-15,0.26,0.275,0.2537,0.26,682438,13.0,13.75,12.685,13.0,13648.76,0.0,1.0
2025-04-16,0.2555,0.2613,0.235,0.2542,1400870,12.775,13.065,11.75,12.71,28017.4,0.0,1.0
2025-04-17,0.24,0.2511,0.2298,0.2511,1069312,12.0,12.555,11.49,12.555,21386.24,0.0,1.0
2025-04-21,0.2251,0.245,0.22,0.2433,1124635,11.255,12.25,11.0,12.165,22492.7,0.0,1.0
2025-04-22,0.2257,0.239,0.2201,0.2333,1632752,11.285,11.95,11.005,11.665,32655.04,0.0,1.0
2025-04-23,0.2325,0.245,0.231,0.2395,1595915,11.625,12.25,11.55,11.975,31918.3,0.0,1.0
2025-04-24,0.2665,0.2716,0.235,0.2388,3901304,13.325,13.58,11.75,11.94,78026.08,0.0,1.0
2025-04-25,0.2848,0.29,0.25,0.27,2012571,14.24,14.5,12.5,13.5,40251.42,0.0,1.0
2025-04-28,0.293,0.32,0.26,0.3,19715933,14.65,16.0,13.0,15.0,394318.66,0.0,1.0
2025-04-29,0.28,0.301,0.2674,0.2674,2536614,14.0,15.05,13.37,13.37,50732.28,0.0,1.0
2025-04-30,0.29,0.29,0.2627,0.28,1885132,14.5,14.5,13.135,14.0,37702.64,0.0,1.0
2025-05-01,0.2753,0.2891,0.275,0.2814,1018602,13.765,14.455,13.75,14.07,20372.04,0.0,1.0
2025-05-02,0.29,0.2999,0.2601,0.2764,2406733,14.5,14.995,13.005,13.82,48134.66,0.0,1.0
2025-05-05,0.31,0.3606,0.2807,0.281,4420730,15.5,18.03,14.035,14.05,88414.6,0.0,1.0
2025-05-06,0.2924,0.335,0.2849,0.316,2895461,14.62,16.75,14.245,15.8,57909.22,0.0,1.0
2025-05-07,0.28,0.2901,0.266,0.2716,959516,14.0,14.505,13.3,13.58,19190.32,0.0,1.0
2025-05-08,0.2869,0.295,0.2701,0.2852,787354,14.345,14.75,13.505,14.26,15747.08,0.0,1.0
2025-05-09,0.2853,0.295,0.2726,0.273,571132,14.265,14.75,13.63,13.65,11422.64,0.0,1.0
2025-05-12,0.276,0.288,0.2615,0.28,1211059,13.8,14.4,13.075,14.0,24221.18,0.0,1.0
2025-05-13,0.2819,0.2871,0.2692,0.2801,665569,14.095,14.355,13.46,14.005,13311.38,0.0,1.0
2025-05-14,0.223,0.2585,0.215,0.25,3664308,11.15,12.925,10.75,12.5,73286.16,0.0,1.0
2025-05-15,0.2368,0.2406,0.221,0.238,2733282,11.84,12.03,11.05,11.9,54665.64,0.0,1.0
2025-05-16,0.2472,0.254,0.2202,0.24,1548784,12.36,12.7,11.01,12.0,30975.68,0.0,1.0
2025-05-19,0.27,0.27,0.2412,0.2539,1096012,13.5,13.5,12.06,12.695,21920.24,0.0,1.0
2025-05-20,0.2881,0.3,0.2686,0.27,1537058,14.405,15.0,13.43,13.5,30741.16,0.0,1.0
2025-05-21,0.2781,0.3,0.27,0.2966,883548,13.905,15.0,13.5,14.83,17670.96,0.0,1.0
2025-05-22,0.2638,0.283,0.26,0.283,858435,13.19,14.15,13.0,14.15,17168.7,0.0,1.0
2025-05-23,0.275,0.2795,0.256602,0.2687,640256,13.75,13.975,12.8301,13.435,12805.12,0.0,1.0
2025-05-27,0.2712,0.2875,0.2702,0.2807,448204,13.56,14.375,13.51,14.035,8964.08,0.0,1.0
2025-05-28,0.2801,0.2968,0.2668,0.2737,1806764,14.005,14.84,13.34,13.685,36135.28,0.0,1.0
2025-05-29,0.333,0.374,0.2761,0.28,8838170,16.65,18.7,13.805,14.0,176763.4,0.0,1.0
2025-05-30,0.3338,0.36,0.291,0.3052,4105023,16.69,18.0,14.55,15.26,82100.46,0.0,1.0
2025-06-02,0.319,0.3356,0.31,0.3344,863853,15.95,16.78,15.5,16.72,17277.06,0.0,1.0
2025-06-03,0.2866,0.3216,0.285,0.3208,1356854,14.33,16.08,14.25,16.04,27137.08,0.0,1.0
2025-06-04,0.2786,0.3,0.2615,0.2866,994241,13.93,15.0,13.075,14.33,19884.82,0.0,1.0
2025-06-05,0.2728,0.288,0.269,0.2769,735289,13.64,14.4,13.45,13.845,14705.78,0.0,1.0
2025-06-06,0.2876,0.2951,0.27,0.2793,793376,14.38,14.755,13.5,13.965,15867.52,0.0,1.0
2025-06-09,0.309,0.329,0.29,0.2943,1157495,15.45,16.45,14.5,14.715,23149.9,0.0,1.0
2025-06-10,0.3195,0.3256,0.2912,0.2997,1354334,15.975,16.28,14.56,14.985,27086.68,0.0,1.0
2025-06-11,0.3078,0.3472,0.3038,0.3163,881555,15.39,17.36,15.19,15.815,17631.1,0.0,1.0
2025-06-12,0.3131,0.329,0.3081,0.3101,699795,15.655,16.45,15.405,15.505,13995.9,0.0,1.0
2025-06-13,0.2919,0.3114,0.29,0.305,757545,14.595,15.57,14.5,15.25,15150.9,0.0,1.0
2025-06-16,0.3078,0.3143,0.2925,0.3047,367127,15.39,15.715,14.625,15.235,7342.54,0.0,1.0
2025-06-17,0.3,0.3235,0.2951,0.3143,749838,15.0,16.175,14.755,15.715,14996.76,0.0,1.0
2025-06-18,0.302,0.32,0.2912,0.2972,466732,15.1,16.0,14.56,14.86,9334.64,0.0,1.0
2025-06-20,0.2639,0.3,0.2639,0.2994,1758681,13.195,15.0,13.195,14.97,35173.62,0.0,1.0
2025-06-23,0.229,0.3004,0.2023,0.2968,42263793,11.45,15.02,10.115,14.84,845275.86,0.0,1.0
2025-06-24,0.25,0.2678,0.23,0.2449,5537753,12.5,13.39,11.5,12.245,110755.06,0.0,1.0
2025-06-25,0.2261,0.25,0.22,0.245,2855756,11.305,12.5,11.0,12.25,57115.12,0.0,1.0
2025-06-26,0.234,0.2456,0.226,0.2345,2054467,11.7,12.28,11.3,11.725,41089.34,0.0,1.0
2025-06-27,0.223,0.2363,0.2226,0.2343,1640189,11.15,11.815,11.13,11.715,32803.78,0.0,1.0
2025-06-30,0.2279,0.2317,0.2187,0.2229,1417769,11.395,11.585,10.935,11.145,28355.38,0.0,1.0
2025-07-01,0.267,0.267,0.2205,0.2269,2409278,13.35,13.35,11.025,11.345,48185.56,0.0,1.0
2025-07-02,0.27,0.2727,0.247,0.26,1161518,13.5,13.635,12.35,13.0,23230.36,0.0,1.0
2025-07-03,0.2603,0.2744,0.26,0.2618,555814,13.015,13.72,13.0,13.09,11116.28,0.0,1.0
2025-07-07,0.2571,0.2699,0.2534,0.26,547210,12.855,13.495,12.67,13.0,10944.2,0.0,1.0
2025-07-08,0.268,0.28,0.2541,0.2557,1927675,13.4,14.0,12.705,12.785,38553.5,0.0,1.0
2025-07-09,0.2831,0.2844,0.2691,0.27,903576,14.155,14.22,13.455,13.5,18071.52,0.0,1.0
2025-07-10,0.2909,0.293499,0.275,0.278,721504,14.545,14.67495,13.75,13.9,14430.08,0.0,1.0
2025-07-11,0.2769,0.2924,0.2701,0.2924,556588,13.845,14.62,13.505,14.62,11131.76,0.0,1.0
2025-07-14,0.3,0.319,0.2759,0.2783,1876570,15.0,15.95,13.795,13.915,37531.4,0.0,1.0
2025-07-15,0.2966,0.3101,0.2901,0.3,616635,14.83,15.505,14.505,15.0,12332.7,0.0,1.0
2025-07-16,0.2928,0.307,0.2891,0.304,771807,14.64,15.35,14.455,15.2,15436.14,0.0,1.0
2025-07-17,0.2835,0.3099,0.277,0.2902,1009585,14.175,15.495,13.85,14.51,20191.7,0.0,1.0
2025-07-18,0.2769,0.2857,0.2695,0.2824,845412,13.845,14.285,13.475,14.12,16908.24,0.0,1.0
2025-07-21,0.2601,0.275,0.248,0.27,1525906,13.005,13.75,12.4,13.5,30518.12,0.0,1.0
2025-07-22,0.267,0.275499,0.263,0.2653,551986,13.35,13.77495,13.15,13.265,11039.72,0.0,1.0
2025-07-23,0.2568,0.2767,0.254,0.27,1005114,12.84,13.835,12.7,13.5,20102.28,0.0,1.0
2025-07-24,0.2855,0.29,0.251,0.2648,2560196,14.275,14.5,12.55,13.24,51203.92,0.0,1.0
2025-07-25,0.2724,0.2872,0.2625,0.286,693990,13.62,14.36,13.125,14.3,13879.8,0.0,1.0
2025-07-28,0.2624,0.272,0.26,0.26,572565,13.12,13.6,13.0,13.0,11451.3,0.0,1.0
2025-07-29,0.2523,0.269,0.2472,0.2626,1107452,12.615,13.45,12.36,13.13,22149.04,0.0,1.0
2025-07-30,0.2347,0.2599,0.228549,0.2549,1346680,11.735,12.995,11.42745,12.745,26933.6,0.0,1.0
2025-07-31,0.231,0.23999,0.2237,0.2319,816980,11.55,11.9995,11.185,11.595,16339.6,0.0,1.0
2025-08-01,0.231,0.2359,0.22,0.2333,1178184,11.55,11.795,11.0,11.665,23563.68,0.0,1.0
2025-08-04,0.245,0.245,0.23,0.23,600741,12.25,12.25,11.5,11.5,12014.82,0.0,1.0
2025-08-05,0.248,0.2593,0.24,0.251,1149487,12.4,12.965,12.0,12.55,22989.74,0.0,1.0
2025-08-06,0.22,0.2493,0.21,0.241,1968105,11.0,12.465,10.5,12.05,39362.1,0.0,1.0
2025-08-07,0.2214,0.2289,0.217,0.2175,549218,11.07,11.445,10.85,10.875,10984.36,0.0,1.0
2025-08-08,0.2138,0.226,0.209,0.22,812964,10.69,11.3,10.45,11.0,16259.28,0.0,1.0
2025-08-11,0.2127,0.218,0.21,0.218,625884,10.635,10.9,10.5,10.9,12517.68,0.0,1.0
2025-08-12,0.2345,0.2425,0.2104,0.215,1854379,11.725,12.125,10.52,10.75,37087.58,0.0,1.0
2025-08-13,0.2252,0.2335,0.217,0.2275,410208,11.26,11.675,10.85,11.375,8204.16,0.0,1.0
2025-08-14,0.216,0.2256,0.2132,0.221,1338292,10.8,11.28,10.66,11.05,26765.84,0.0,1.0
2025-08-15,0.2122,0.2163,0.2056,0.2161,1086513,10.61,10.815,10.28,10.805,21730.26,0.0,1.0
2025-08-18,0.1909,0.2499,0.19,0.2499,6624216,9.545,12.495,9.5,12.495,132484.32,0.0,1.0
2025-08-19,0.1701,0.195,0.17,0.195,4873307,8.505,9.75,8.5,9.75,97466.14,0.0,1.0
2025-08-20,0.1629,0.175,0.1568,0.1701,2782314,8.145,8.75,7.84,8.505,55646.28,0.0,1.0
2025-08-21,0.1438,0.1601,0.14,0.1601,3194824,7.19,8.005,7.0,8.005,63896.48,0.0,1.0
2025-08-22,0.1683,0.18869,0.1566,0.1706,97540791,8.415,9.4345,7.83,8.53,1950815.82,0.0,1.0
2025-08-25,0.165,0.1848,0.1648,0.182,7380365,8.25,9.24,8.24,9.1,147607.3,0.0,1.0
2025-08-26,0.1695,0.1703,0.16,0.164,3314615,8.475,8.515,8.0,8.2,66292.3,0.0,1.0
2025-08-27,0.1727,0.178,0.165,0.1691,3600173,8.635,8.9,8.25,8.455,72003.46,0.0,1.0
2025-08-28,0.1747,0.182,0.1695,0.173,3998846,8.735,9.1,8.475,8.65,79976.92,0.0,1.0
2025-08-29,0.164,0.1799,0.14891,0.1799,2741002,8.2,8.995,7.4455,8.995,54820.04,0.0,1.0
2025-09-02,0.1582,0.1639,0.1415,0.1639,1774647,7.91,8.195,7.075,8.195,35492.94,0.0,1.0
2025-09-03,0.1641,0.1681,0.1585,0.16,1979590,8.205,8.405,7.925,8.0,39591.8,0.0,1.0
2025-09-04,0.1557,0.1645,0.152,0.1645,2192746,7.785,8.225,7.6,8.225,43854.92,0.0,1.0
2025-09-05,0.2295,0.2555,0.1513,0.1553,129308919,11.475,12.775,7.565,7.765,2586178.38,0.0,1.0
2025-09-08,0.2057,0.40449,0.2041,0.3083,173401206,10.285,20.2245,10.205,15.415,3468024.12,0.0,1.0
2025-09-09,0.2089,0.2239,0.2,0.2105,10168581,10.445,11.195,10.0,10.525,203371.62,0.0,1.0
2025-09-10,0.2501,0.264,0.2016,0.2128,12514245,12.505,13.2,10.08,10.64,250284.9,0.0,1.0
2025-09-11,0.2585,0.27,0.245,0.245,5273411,12.925,13.5,12.25,12.25,105468.22,0.0,1.0
2025-09-12,0.2917,0.3189,0.2482,0.2558,12480514,14.585,15.945,12.41,12.79,249610.28,0.0,1.0
2025-09-15,0.2751,0.289299,0.2575,0.2835,2913360,13.755,14.46495,12.875,14.175,58267.2,0.0,1.0
2025-09-16,0.2718,0.28729,0.2615,0.2685,1941568,13.59,14.3645,13.075,13.425,38831.36,0.0,1.0
2025-09-17,0.2329,0.27,0.22,0.27,3781431,11.645,13.5,11.0,13.5,75628.62,0.0,1.0
2025-09-18,0.2445,0.2577,0.236,0.246,2553739,12.225,12.885,11.8,12.3,51074.78,0.0,1.0
2025-09-19,0.2326,0.2458,0.22,0.245,2521364,11.63,12.29,11.0,12.25,50427.28,0.0,1.0
2025-09-22,0.23,0.2379,0.213101,0.225,2322254,11.5,11.895,10.65505,11.25,46445.08,0.0,1.0
2025-09-23,0.2202,0.2369,0.2168,0.234,1696658,11.01,11.845,10.84,11.7,33933.16,0.0,1.0
2025-09-24,0.2072,0.224,0.204,0.22,2933132,10.36,11.2,10.2,11.0,58662.64,0.0,1.0
2025-09-25,0.18525,0.205,0.182,0.202,3820580,9.2625,10.25,9.1,10.1,76411.6,0.0,1.0
2025-09-26,0.1788,0.1923,0.175,0.1858,3263887,8.94,9.615,8.75,9.29,65277.74,0.0,1.0
2025-09-29,0.1673,0.1878,0.1609,0.184,5321927,8.365,9.39,8.045,9.2,106438.54,0.0,1.0
2025-09-30,0.1694,0.1839,0.1675,0.174,3683979,8.47,9.195,8.375,8.7,73679.58,0.0,1.0
2025-10-01,0.177,0.1866,0.17,0.175,1788310,8.85,9.33,8.5,8.75,35766.2,0.0,1.0
2025-10-02,0.2,0.2096,0.175,0.18,3639248,10.0,10.48,8.75,9.0,72784.96,0.0,1.0
2025-10-03,0.1919,0.2184,0.177,0.2184,5076884,9.595,10.92,8.85,10.92,101537.68,0.0,1.0
2025-10-06,0.2043,0.2079,0.1891,0.19,1713840,10.215,10.395,9.455,9.5,34276.8,0.0,1.0
2025-10-07,0.2023,0.22,0.1873,0.2074,5301773,10.115,11.0,9.365,10.37,106035.46,0.0,1.0
2025-10-08,0.2443,0.2449,0.201,0.201,5417985,12.215,12.245,10.05,10.05,108359.7,0.0,1.0
2025-10-09,0.2313,0.28,0.22,0.24,5277182,11.565,14.0,11.0,12.0,105543.64,0.0,1.0
2025-10-10,0.20515,0.2281,0.2051,0.21,3069663,10.2575,11.405,10.255,10.5,61393.26,0.0,1.0
2025-10-13,0.194,0.2094,0.17,0.206,3078460,9.7,10.47,8.5,10.3,61569.2,0.0,1.0
2025-10-14,0.2525,0.259,0.2001,0.2059,50807454,12.625,12.95,10.005,10.295,1016149.08,0.0,1.0
2025-10-15,0.84,1.1,0.456,0.4796,921186203,42.0,55.0,22.8,23.98,18423724.06,0.0,1.0
2025-10-16,0.4755,0.6854,0.4213,0.6668,56609842,23.775,34.27,21.065,33.34,1132196.84,0.0,1.0
2025-10-17,0.3629,0.4138,0.3351,0.3372,51681049,18.145,20.69,16.755,16.86,1033620.98,0.0,1.0
2025-10-20,0.28,0.351,0.267,0.3433,17237898,14.0,17.55,13.35,17.165,344757.96,0.0,1.0
2025-10-21,11.5,12.97,10.11,12.97,255887,11.5,12.97,10.11,12.97,255887,0.0,0.02
2025-10-22,10.96,11.0,8.8401,10.194,317769,10.96,11.0,8.8401,10.194,317769,0.0,1.0
2025-10-23,9.16,11.34,7.71,11.34,5637645,9.16,11.34,7.71,11.34,5637645,0.0,1.0
2025-10-24,9.61,10.1,8.38,8.38,452797,9.61,10.1,8.38,8.38,452797,0.0,1.0
2025-10-27,8.75,9.2,8.6331,8.8,222365,8.75,9.2,8.6331,8.8,222365,0.0,1.0
2025-10-28,6.99,9.8908,6.62,9.52,4502364,6.99,9.8908,6.62,9.52,4502364,0.0,1.0
2025-10-29,6.64,7.19,6.51,6.92,343011,6.64,7.19,6.51,6.92,343011,0.0,1.0
2025-10-30,6.27,6.77,6.18,6.42,190990,6.27,6.77,6.18,6.42,190990,0.0,1.0
2025-10-31,5.77,6.2216,5.73,6.08,215839,5.77,6.2216,5.73,6.08,215839,0.0,1.0
2025-11-03,5.3,5.78,5.18,5.37,192599,5.3,5.78,5.18,5.37,192599,0.0,1.0
2025-11-04,4.7,5.1799,4.6231,5.02,194664,4.7,5.1799,4.6231,5.02,194664,0.0,1.0
2025-11-05,5.85,6.25,4.6,4.61,490937,5.85,6.25,4.6,4.61,490937,0.0,1.0
2025-11-06,4.69,6.3,4.6,5.96,416301,4.69,6.3,4.6,5.96,416301,0.0,1.0
2025-11-07,4.21,4.755,4.16,4.71,230577,4.21,4.755,4.16,4.71,230577,0.0,1.0
2025-11-10,4.0,4.58,3.9,4.37,243325,4.0,4.58,3.9,4.37,243325,0.0,1.0
2025-11-11,4.05,4.07,3.9,3.92,206568,4.05,4.07,3.9,3.92,206568,0.0,1.0
2025-11-12,4.6,5.0,4.0201,4.15,770764,4.6,5.0,4.0201,4.15,770764,0.0,1.0
2025-11-13,4.14,4.6891,4.05,4.6,289317,4.14,4.6891,4.05,4.6,289317,0.0,1.0
2025-11-14,4.43,4.49,3.97,4.07,207531,4.43,4.49,3.97,4.07,207531,0.0,1.0
2025-11-17,4.04,4.4886,3.946,4.43,215902,4.04,4.4886,3.946,4.43,215902,0.0,1.0
2025-11-18,3.69,4.27,3.32,4.27,1010703,3.69,4.27,3.32,4.27,1010703,0.0,1.0
2025-11-19,3.34,3.87,3.23,3.64,293876,3.34,3.87,3.23,3.64,293876,0.0,1.0
2025-11-20,3.16,3.58,3.14,3.46,152065,3.16,3.58,3.14,3.46,152065,0.0,1.0
2025-11-21,3.0,3.16,2.85,3.16,180602,3.0,3.16,2.85,3.16,180602,0.0,1.0
2025-11-24,2.8,3.08,2.77,2.88,169729,2.8,3.08,2.77,2.88,169729,0.0,1.0
2025-11-25,2.95,3.023,2.7806,2.82,126715,2.95,3.023,2.7806,2.82,126715,0.0,1.0
2025-11-26,2.9,3.01,2.8301,2.9,192215,2.9,3.01,2.8301,2.9,192215,0.0,1.0