date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-03-16,11.1,11.1,9.89,10.05,143593,333.0,333.0,296.7,301.5,4786.43333333333,0.0,1.0
2018-03-19,10.9672,11.66,10.9672,11.45,8454,329.016,349.8,329.016,343.5,281.8,0.0,1.0
2018-03-20,10.7,10.98,10.2,10.98,36930,321.0,329.4,306.0,329.4,1231,0.0,1.0
2018-03-21,10.8,10.95,10.25,10.95,25397,324.0,328.5,307.5,328.5,846.566666666667,0.0,1.0
2018-03-22,10.5,10.79,10.251,10.45,1120,315.0,323.7,307.53,313.5,37.3333333333333,0.0,1.0
2018-03-23,10.4,10.5,10.2,10.347,17289,312.0,315.0,306.0,310.41,576.3,0.0,1.0
2018-03-26,10.07,10.4,10.05,10.4,14665,302.1,312.0,301.5,312.0,488.833333333333,0.0,1.0
2018-03-27,10.05,10.4,9.9,10.25,6760,301.5,312.0,297.0,307.5,225.333333333333,0.0,1.0
2018-03-28,10.1,10.1,10.1,10.1,114,303.0,303.0,303.0,303.0,3.8,0.0,1.0
2018-03-29,10.05,10.05,9.461,9.97,12705,301.5,301.5,283.83,299.1,423.5,0.0,1.0
2018-04-02,10.0,10.0,9.9,9.9,23216,300.0,300.0,297.0,297.0,773.866666666667,0.0,1.0
2018-04-03,9.99,10.06,9.84,10.06,7196,299.7,301.8,295.2,301.8,239.866666666667,0.0,1.0
2018-04-04,9.96,9.96,9.84,9.84,3284,298.8,298.8,295.2,295.2,109.466666666667,0.0,1.0
2018-04-05,9.97,10.019,9.96,10.007,17550,299.1,300.57,298.8,300.21,585,0.0,1.0
2018-04-06,9.87,9.998,9.87,9.97,7714,296.1,299.94,296.1,299.1,257.133333333333,0.0,1.0
2018-04-09,9.8,9.939,9.5,9.93,22064,294.0,298.17,285.0,297.9,735.466666666667,0.0,1.0
2018-04-10,10.3,10.31,9.98,10.0,69765,309.0,309.3,299.4,300.0,2325.5,0.0,1.0
2018-04-11,10.45,10.6,10.2,10.3,43941,313.5,318.0,306.0,309.0,1464.7,0.0,1.0
2018-04-12,10.35,10.5,10.31,10.5,49800,310.5,315.0,309.3,315.0,1660,0.0,1.0
2018-04-13,10.236,10.35,10.15,10.35,6645,307.08,310.5,304.5,310.5,221.5,0.0,1.0
2018-04-16,9.95,10.3,9.95,10.3,13429,298.5,309.0,298.5,309.0,447.633333333333,0.0,1.0
2018-04-17,10.0,10.04,9.95,10.0,8041,300.0,301.2,298.5,300.0,268.033333333333,0.0,1.0
2018-04-18,10.019,10.08,9.85,10.08,6951,300.57,302.4,295.5,302.4,231.7,0.0,1.0
2018-04-19,9.602,10.021,9.412,10.021,44458,288.06,300.63,282.36,300.63,1481.93333333333,0.0,1.0
2018-04-20,9.44,9.699,9.24,9.27,43185,283.2,290.97,277.2,278.1,1439.5,0.0,1.0
2018-04-23,9.5,9.7,9.083,9.25,17595,285.0,291.0,272.49,277.5,586.5,0.0,1.0
2018-04-24,9.405,9.6,9.325,9.6,866,282.15,288.0,279.75,288.0,28.8666666666667,0.0,1.0
2018-04-25,9.35,9.45,9.2,9.45,4590,280.5,283.5,276.0,283.5,153,0.0,1.0
2018-04-26,9.25,9.4,9.2,9.372,27015,277.5,282.0,276.0,281.16,900.5,0.0,1.0
2018-04-27,9.5,10.03,9.2,9.45,62875,285.0,300.9,276.0,283.5,2095.83333333333,0.0,1.0
2018-04-30,9.94,10.01,9.6,9.6,49145,298.2,300.3,288.0,288.0,1638.16666666667,0.0,1.0
2018-05-01,9.9,10.0,9.75,9.989,41755,297.0,300.0,292.5,299.67,1391.83333333333,0.0,1.0
2018-05-02,9.9,10.0,9.9,9.939,17639,297.0,300.0,297.0,298.17,587.966666666667,0.0,1.0
2018-05-03,9.86,9.99,9.86,9.92,15507,295.8,299.7,295.8,297.6,516.9,0.0,1.0
2018-05-04,9.727,9.86,9.7,9.86,21772,291.81,295.8,291.0,295.8,725.733333333333,0.0,1.0
2018-05-07,9.447,9.75,9.35,9.75,44536,283.41,292.5,280.5,292.5,1484.53333333333,0.0,1.0
2018-05-08,9.222,9.545,9.2,9.545,43738,276.66,286.35,276.0,286.35,1457.93333333333,0.0,1.0
2018-05-09,9.0,9.34,8.64,9.15,31625,270.0,280.2,259.2,274.5,1054.16666666667,0.0,1.0
2018-05-10,8.9,9.231,8.82,9.0,29949,267.0,276.93,264.6,270.0,998.3,0.0,1.0
2018-05-11,8.9,9.18,8.89,9.1,14901,267.0,275.4,266.7,273.0,496.7,0.0,1.0
2018-05-14,8.74,8.96,8.61,8.96,22803,262.2,268.8,258.3,268.8,760.1,0.0,1.0
2018-05-15,8.78,8.94,8.66,8.68,15133,263.4,268.2,259.8,260.4,504.433333333333,0.0,1.0
2018-05-16,8.54,8.77,8.54,8.77,14882,256.2,263.1,256.2,263.1,496.066666666667,0.0,1.0
2018-05-17,8.7,8.75,8.58,8.75,35625,261.0,262.5,257.4,262.5,1187.5,0.0,1.0
2018-05-18,8.31,8.73,8.28,8.73,23100,249.3,261.9,248.4,261.9,770,0.0,1.0
2018-05-21,8.86,8.92,8.501,8.667,9688,265.8,267.6,255.03,260.01,322.933333333333,0.0,1.0
2018-05-22,9.463,9.62,8.66,8.8,43306,283.89,288.6,259.8,264.0,1443.53333333333,0.0,1.0
2018-05-23,9.3,9.44,8.95,9.44,18865,279.0,283.2,268.5,283.2,628.833333333333,0.0,1.0
2018-05-24,9.2,9.44,8.89,9.2,25472,276.0,283.2,266.7,276.0,849.066666666667,0.0,1.0
2018-05-25,9.03,9.39,9.03,9.32,12927,270.9,281.7,270.9,279.6,430.9,0.0,1.0
2018-05-29,9.23,9.4,9.01,9.18,3171,276.9,282.0,270.3,275.4,105.7,0.0,1.0
2018-05-30,9.25,9.25,9.15,9.16,6167,277.5,277.5,274.5,274.8,205.566666666667,0.0,1.0
2018-05-31,8.99,9.3,8.98,9.3,35602,269.7,279.0,269.4,279.0,1186.73333333333,0.0,1.0
2018-06-01,8.79,9.04,8.42,9.04,45075,263.7,271.2,252.6,271.2,1502.5,0.0,1.0
2018-06-04,8.99,9.29,8.88,8.9,20159,269.7,278.7,266.4,267.0,671.966666666667,0.0,1.0
2018-06-05,8.89,9.0,8.771,9.0,61409,266.7,270.0,263.13,270.0,2046.96666666667,0.0,1.0
2018-06-06,8.83,8.98,8.83,8.95,57506,264.9,269.4,264.9,268.5,1916.86666666667,0.0,1.0
2018-06-07,8.75,8.87,8.73,8.87,12740,262.5,266.1,261.9,266.1,424.666666666667,0.0,1.0
2018-06-08,8.66,8.77,8.62,8.75,16285,259.8,263.1,258.6,262.5,542.833333333333,0.0,1.0
2018-06-11,8.88,8.95,8.75,8.75,53136,266.4,268.5,262.5,262.5,1771.2,0.0,1.0
2018-06-12,8.71,8.98,8.71,8.95,17444,261.3,269.4,261.3,268.5,581.466666666667,0.0,1.0
2018-06-13,8.5,8.825,8.5,8.78,26022,255.0,264.75,255.0,263.4,867.4,0.0,1.0
2018-06-14,8.19,8.62,8.19,8.6,64917,245.7,258.6,245.7,258.0,2163.9,0.0,1.0
2018-06-15,7.61,8.49,7.6,8.2,68386,228.3,254.7,228.0,246.0,2279.53333333333,0.0,1.0
2018-06-18,7.27,8.0,7.25,7.94,88763,218.1,240.0,217.5,238.2,2958.76666666667,0.0,1.0
2018-06-19,7.43,7.966,7.29,7.29,35788,222.9,238.98,218.7,218.7,1192.93333333333,0.0,1.0
2018-06-20,8.47,8.5,7.51,7.51,28307,254.1,255.0,225.3,225.3,943.566666666667,0.0,1.0
2018-06-21,8.21,8.49,8.03,8.35,22815,246.3,254.7,240.9,250.5,760.5,0.0,1.0
2018-06-22,8.73,8.74,8.08,8.08,36666,261.9,262.2,242.4,242.4,1222.2,0.0,1.0
2018-06-25,8.41,8.74,7.94,8.74,26606,252.3,262.2,238.2,262.2,886.866666666667,0.0,1.0
2018-06-26,8.59,8.59,8.1,8.34,20028,257.7,257.7,243.0,250.2,667.6,0.0,1.0
2018-06-27,8.31,8.6,8.3,8.6,15792,249.3,258.0,249.0,258.0,526.4,0.0,1.0
2018-06-28,8.59,8.63,8.332,8.37,11638,257.7,258.9,249.96,251.1,387.933333333333,0.0,1.0
2018-06-29,8.89,8.94,8.452,8.54,20822,266.7,268.2,253.56,256.2,694.066666666667,0.0,1.0
2018-07-02,8.51,8.94,8.5,8.77,15175,255.3,268.2,255.0,263.1,505.833333333333,0.0,1.0
2018-07-03,8.76,8.76,8.6,8.6,1256,262.8,262.8,258.0,258.0,41.8666666666667,0.0,1.0
2018-07-05,8.65,8.81,8.58,8.8,13096,259.5,264.3,257.4,264.0,436.533333333333,0.0,1.0
2018-07-06,8.75,8.75,8.72,8.74,1775,262.5,262.5,261.6,262.2,59.1666666666667,0.0,1.0
2018-07-09,8.93,8.93,8.542,8.85,19768,267.9,267.9,256.26,265.5,658.933333333333,0.0,1.0
2018-07-10,8.9,8.95,8.71,8.95,9068,267.0,268.5,261.3,268.5,302.266666666667,0.0,1.0
2018-07-11,9.22,9.51,8.63,8.82,49363,276.6,285.3,258.9,264.6,1645.43333333333,0.0,1.0
2018-07-12,9.34,9.45,9.16,9.23,4249,280.2,283.5,274.8,276.9,141.633333333333,0.0,1.0
2018-07-13,9.37,9.42,9.305,9.42,3431,281.1,282.6,279.15,282.6,114.366666666667,0.0,1.0
2018-07-16,9.2,9.29,9.125,9.257,11630,276.0,278.7,273.75,277.71,387.666666666667,0.0,1.0
2018-07-17,9.325,9.44,9.03,9.03,13926,279.75,283.2,270.9,270.9,464.2,0.0,1.0
2018-07-18,9.23,9.42,9.05,9.42,2492,276.9,282.6,271.5,282.6,83.0666666666667,0.0,1.0
2018-07-19,9.265,9.265,9.16,9.16,896,277.95,277.95,274.8,274.8,29.8666666666667,0.0,1.0
2018-07-20,9.2,9.25,9.08,9.25,9079,276.0,277.5,272.4,277.5,302.633333333333,0.0,1.0
2018-07-23,9.07,9.13,8.84,9.13,9549,272.1,273.9,265.2,273.9,318.3,0.0,1.0
2018-07-24,8.937,9.12,8.76,9.12,13967,268.11,273.6,262.8,273.6,465.566666666667,0.0,1.0
2018-07-25,8.8,8.95,8.77,8.95,35245,264.0,268.5,263.1,268.5,1174.83333333333,0.0,1.0
2018-07-26,9.07,9.33,8.8,8.8,3732,272.1,279.9,264.0,264.0,124.4,0.0,1.0
2018-07-27,9.07,9.07,9.07,9.07,102,272.1,272.1,272.1,272.1,3.4,0.0,1.0
2018-07-30,8.92,9.14,8.9,9.14,3002,267.6,274.2,267.0,274.2,100.066666666667,0.0,1.0
2018-07-31,8.95,8.99,8.86,8.928,3489,268.5,269.7,265.8,267.84,116.3,0.0,1.0
2018-08-01,8.82,8.91,8.8,8.91,5786,264.6,267.3,264.0,267.3,192.866666666667,0.0,1.0
2018-08-02,8.9,8.9,8.5,8.76,30074,267.0,267.0,255.0,262.8,1002.46666666667,0.0,1.0
2018-08-03,9.0,9.0,8.83,8.83,365,270.0,270.0,264.9,264.9,12.1666666666667,0.0,1.0
2018-08-06,9.0,9.0,8.71,8.83,4094,270.0,270.0,261.3,264.9,136.466666666667,0.0,1.0
2018-08-07,9.0,9.0,9.0,9.0,36,270.0,270.0,270.0,270.0,1.2,0.0,1.0
2018-08-08,8.61,8.987,8.6,8.7,7218,258.3,269.61,258.0,261.0,240.6,0.0,1.0
2018-08-09,8.303,8.684,8.3,8.453,8684,249.09,260.52,249.0,253.59,289.466666666667,0.0,1.0
2018-08-10,7.917,8.35,7.811,8.35,6987,237.51,250.5,234.33,250.5,232.9,0.0,1.0
2018-08-13,8.61,8.61,8.0,8.14,13825,258.3,258.3,240.0,244.2,460.833333333333,0.0,1.0
2018-08-14,8.27,8.62,8.2601,8.55,6948,248.1,258.6,247.803,256.5,231.6,0.0,1.0
2018-08-15,7.86,8.38,7.86,8.38,228,235.8,251.4,235.8,251.4,7.6,0.0,1.0
2018-08-16,8.25,8.43,8.02,8.12,8456,247.5,252.9,240.6,243.6,281.866666666667,0.0,1.0
2018-08-17,8.4,8.44,8.009,8.25,30659,252.0,253.2,240.27,247.5,1021.96666666667,0.0,1.0
2018-08-20,7.9,8.23,7.65,8.23,10552,237.0,246.9,229.5,246.9,351.733333333333,0.0,1.0
2018-08-21,8.01,8.042,7.865,8.042,26488,240.3,241.26,235.95,241.26,882.933333333333,0.0,1.0
2018-08-22,7.8,7.81,7.8,7.81,568,234.0,234.3,234.0,234.3,18.9333333333333,0.0,1.0
2018-08-23,7.9,7.9,7.715,7.88,5655,237.0,237.0,231.45,236.4,188.5,0.0,1.0
2018-08-24,8.0,8.0,7.95,7.966,1276,240.0,240.0,238.5,238.98,42.5333333333333,0.0,1.0
2018-08-27,7.96,8.02,7.8,8.02,7925,238.8,240.6,234.0,240.6,264.166666666667,0.0,1.0
2018-08-28,7.8,7.909,7.78,7.903,3891,234.0,237.27,233.4,237.09,129.7,0.0,1.0
2018-08-29,7.79,7.8,7.76,7.78,6388,233.7,234.0,232.8,233.4,212.933333333333,0.0,1.0
2018-08-30,7.784,7.8,7.774,7.78,4970,233.52,234.0,233.22,233.4,165.666666666667,0.0,1.0
2018-08-31,7.74,7.81,7.571,7.81,21250,232.2,234.3,227.13,234.3,708.333333333333,0.0,1.0
2018-09-04,7.7,7.74,7.7,7.74,4195,231.0,232.2,231.0,232.2,139.833333333333,0.0,1.0
2018-09-05,7.79,7.79,7.65,7.71,3335,233.7,233.7,229.5,231.3,111.166666666667,0.0,1.0
2018-09-06,7.54,7.689,7.5,7.689,5481,226.2,230.67,225.0,230.67,182.7,0.0,1.0
2018-09-07,7.65,7.65,7.55,7.55,1601,229.5,229.5,226.5,226.5,53.3666666666667,0.0,1.0
2018-09-10,8.22,8.48,7.51,7.65,36500,246.6,254.4,225.3,229.5,1216.66666666667,0.0,1.0
2018-09-11,8.0,8.45,7.82,8.01,27751,240.0,253.5,234.6,240.3,925.033333333333,0.0,1.0
2018-09-12,8.18,8.36,7.84,8.35,19344,245.4,250.8,235.2,250.5,644.8,0.0,1.0
2018-09-13,8.18,8.2,7.62,8.04,21295,245.4,246.0,228.6,241.2,709.833333333333,0.0,1.0
2018-09-14,8.5,8.5,7.98,7.99,18428,255.0,255.0,239.4,239.7,614.266666666667,0.0,1.0
2018-09-17,8.1,8.48,7.9,8.24,20293,243.0,254.4,237.0,247.2,676.433333333333,0.0,1.0
2018-09-18,8.025,8.499,8.0,8.04,22274,240.75,254.97,240.0,241.2,742.466666666667,0.0,1.0
2018-09-19,8.1,8.1,7.92,8.05,16807,243.0,243.0,237.6,241.5,560.233333333333,0.0,1.0
2018-09-20,8.0,8.11,7.85,8.0,98907,240.0,243.3,235.5,240.0,3296.9,0.0,1.0
2018-09-21,7.2,8.16,7.14,8.16,25592,216.0,244.8,214.2,244.8,853.066666666667,0.0,1.0
2018-09-24,7.8,7.8,7.16,7.32,26686,234.0,234.0,214.8,219.6,889.533333333333,0.0,1.0
2018-09-25,7.54,7.78,7.48,7.48,2069,226.2,233.4,224.4,224.4,68.9666666666667,0.0,1.0
2018-09-26,7.5,7.73,7.5,7.65,4425,225.0,231.9,225.0,229.5,147.5,0.0,1.0
2018-09-27,7.45,7.63,7.43,7.51,5949,223.5,228.9,222.9,225.3,198.3,0.0,1.0
2018-09-28,7.55,7.63,7.5,7.52,2461,226.5,228.9,225.0,225.6,82.0333333333333,0.0,1.0
2018-10-01,7.66,7.66,7.43,7.55,4390,229.8,229.8,222.9,226.5,146.333333333333,0.0,1.0
2018-10-02,7.43,7.6,7.43,7.6,2782,222.9,228.0,222.9,228.0,92.7333333333333,0.0,1.0
2018-10-03,7.59,7.59,7.43,7.44,1045,227.7,227.7,222.9,223.2,34.8333333333333,0.0,1.0
2018-10-04,7.18,7.53,6.979,7.53,13595,215.4,225.9,209.37,225.9,453.166666666667,0.0,1.0
2018-10-05,7.19,7.21,7.0,7.21,2875,215.7,216.3,210.0,216.3,95.8333333333334,0.0,1.0
2018-10-08,7.15,7.225,7.02,7.225,1417,214.5,216.75,210.6,216.75,47.2333333333333,0.0,1.0
2018-10-09,7.02,7.23,7.02,7.23,1542,210.6,216.9,210.6,216.9,51.4,0.0,1.0
2018-10-10,6.99,7.069,6.99,7.02,5857,209.7,212.07,209.7,210.6,195.233333333333,0.0,1.0
2018-10-11,6.86,7.23,6.62,7.217,15335,205.8,216.9,198.6,216.51,511.166666666667,0.0,1.0
2018-10-12,7.09,7.1,6.86,6.96,3965,212.7,213.0,205.8,208.8,132.166666666667,0.0,1.0
2018-10-15,6.86,7.0,6.86,6.985,2790,205.8,210.0,205.8,209.55,93,0.0,1.0
2018-10-16,6.86,6.91,6.86,6.906,2210,205.8,207.3,205.8,207.18,73.6666666666667,0.0,1.0
2018-10-17,6.905,7.03,6.86,6.86,2541,207.15,210.9,205.8,205.8,84.7,0.0,1.0
2018-10-18,6.912,7.0,6.86,6.998,3704,207.36,210.0,205.8,209.94,123.466666666667,0.0,1.0
2018-10-19,6.86,6.95,6.86,6.95,2104,205.8,208.5,205.8,208.5,70.1333333333333,0.0,1.0
2018-10-22,7.0,7.0,6.86,6.93,4185,210.0,210.0,205.8,207.9,139.5,0.0,1.0
2018-10-23,6.95,7.0,6.945,6.979,2613,208.5,210.0,208.35,209.37,87.1,0.0,1.0
2018-10-24,6.74,6.935,6.74,6.918,2421,202.2,208.05,202.2,207.54,80.7,0.0,1.0
2018-10-25,6.4,6.67,6.4,6.66,18832,192.0,200.1,192.0,199.8,627.733333333333,0.0,1.0
2018-10-26,6.02,6.55,6.0,6.5,34674,180.6,196.5,180.0,195.0,1155.8,0.0,1.0
2018-10-29,6.12,6.2,6.12,6.17,3070,183.6,186.0,183.6,185.1,102.333333333333,0.0,1.0
2018-10-30,6.066,6.15,5.72,6.01,14318,181.98,184.5,171.6,180.3,477.266666666667,0.0,1.0
2018-10-31,6.17,6.17,6.0,6.0,4344,185.1,185.1,180.0,180.0,144.8,0.0,1.0
2018-11-01,6.144,6.144,6.144,6.144,230,184.32,184.32,184.32,184.32,7.66666666666667,0.0,1.0
2018-11-02,5.95,6.2,5.9,6.2,11224,178.5,186.0,177.0,186.0,374.133333333333,0.0,1.0
2018-11-05,5.75,5.9,5.668,5.668,4670,172.5,177.0,170.04,170.04,155.666666666667,0.0,1.0
2018-11-06,5.76,5.9,5.76,5.9,1419,172.8,177.0,172.8,177.0,47.3,0.0,1.0
2018-11-07,5.8,5.91,5.8,5.85,4747,174.0,177.3,174.0,175.5,158.233333333333,0.0,1.0
2018-11-08,4.812,5.5,4.8,5.5,32800,144.36,165.0,144.0,165.0,1093.33333333333,0.0,1.0
2018-11-09,4.968,5.15,4.411,4.95,31133,149.04,154.5,132.33,148.5,1037.76666666667,0.0,1.0
2018-11-12,5.44,5.66,5.0,5.0,57608,163.2,169.8,150.0,150.0,1920.26666666667,0.0,1.0
2018-11-13,5.5,5.53,5.32,5.53,13405,165.0,165.9,159.6,165.9,446.833333333333,0.0,1.0
2018-11-14,5.15,5.5,5.15,5.5,26819,154.5,165.0,154.5,165.0,893.966666666667,0.0,1.0
2018-11-15,5.36,5.36,5.05,5.09,5243,160.8,160.8,151.5,152.7,174.766666666667,0.0,1.0
2018-11-16,4.95,5.16,4.95,5.1,23512,148.5,154.8,148.5,153.0,783.733333333333,0.0,1.0
2018-11-19,5.3,5.3,4.63,4.9,58620,159.0,159.0,138.9,147.0,1954,0.0,1.0
2018-11-20,5.15,5.15,4.54,5.1,28313,154.5,154.5,136.2,153.0,943.766666666667,0.0,1.0
2018-11-21,5.13,5.34,4.996,5.34,12007,153.9,160.2,149.88,160.2,400.233333333333,0.0,1.0
2018-11-23,4.85,5.2575,4.85,5.04,14864,145.5,157.725,145.5,151.2,495.466666666667,0.0,1.0
2018-11-26,5.13,5.2,4.89,4.89,3385,153.9,156.0,146.7,146.7,112.833333333333,0.0,1.0
2018-11-27,5.1,5.1,5.06,5.06,377,153.0,153.0,151.8,151.8,12.5666666666667,0.0,1.0
2018-11-28,5.61,5.72,5.035,5.035,9848,168.3,171.6,151.05,151.05,328.266666666667,0.0,1.0
2018-11-29,5.48,5.71,5.121,5.71,2476,164.4,171.3,153.63,171.3,82.5333333333333,0.0,1.0
2018-11-30,5.29,5.77,5.29,5.325,8121,158.7,173.1,158.7,159.75,270.7,0.0,1.0
2018-12-03,5.54,5.578,5.4,5.43,7925,166.2,167.34,162.0,162.9,264.166666666667,0.0,1.0
2018-12-04,5.523,5.523,5.146,5.16,1647,165.69,165.69,154.38,154.8,54.9,0.0,1.0
2018-12-06,5.24,5.4,5.2399,5.4,1044,157.2,162.0,157.197,162.0,34.8,0.0,1.0
2018-12-07,5.5,5.5,5.0,5.28,2111,165.0,165.0,150.0,158.4,70.3666666666667,0.0,1.0
2018-12-10,5.445,5.869,5.149,5.5,26321,163.35,176.07,154.47,165.0,877.366666666667,0.0,1.0
2018-12-11,5.235,5.6,5.235,5.38,8189,157.05,168.0,157.05,161.4,272.966666666667,0.0,1.0
2018-12-12,5.14,5.25,5.032,5.032,821,154.2,157.5,150.96,150.96,27.3666666666667,0.0,1.0
2018-12-13,5.26,5.26,5.15,5.15,94402,157.8,157.8,154.5,154.5,3146.73333333333,0.0,1.0
2018-12-14,5.81,6.0,5.385,5.49,107368,174.3,180.0,161.55,164.7,3578.93333333333,0.0,1.0
2018-12-17,5.2863,5.89,5.25,5.88,7346,158.589,176.7,157.5,176.4,244.866666666667,0.0,1.0
2018-12-18,5.21,5.4,4.95,5.4,6867,156.3,162.0,148.5,162.0,228.9,0.0,1.0
2018-12-19,4.93,5.22,4.82,5.22,2352,147.9,156.6,144.6,156.6,78.4,0.0,1.0
2018-12-20,4.67,5.04,4.572,5.04,5855,140.1,151.2,137.16,151.2,195.166666666667,0.0,1.0
2018-12-21,4.962,4.962,4.557,4.8,30716,148.86,148.86,136.71,144.0,1023.86666666667,0.0,1.0
2018-12-24,5.09,5.09,4.7,4.7,15857,152.7,152.7,141.0,141.0,528.566666666667,0.0,1.0
2018-12-26,5.05,5.11,5.01,5.11,2992,151.5,153.3,150.3,153.3,99.7333333333333,0.0,1.0
2018-12-27,5.335,5.335,5.335,5.335,558,160.05,160.05,160.05,160.05,18.6,0.0,1.0
2018-12-28,5.27,5.75,5.2,5.22,17843,158.1,172.5,156.0,156.6,594.766666666667,0.0,1.0
2018-12-31,5.4,5.8,5.27,5.55,17450,162.0,174.0,158.1,166.5,581.666666666667,0.0,1.0
2019-01-02,5.98,5.98,5.431,5.52,5451,179.4,179.4,162.93,165.6,181.7,0.0,1.0
2019-01-03,5.75,5.96,5.598,5.96,3748,172.5,178.8,167.94,178.8,124.933333333333,0.0,1.0
2019-01-04,5.695,5.78,5.67,5.78,569,170.85,173.4,170.1,173.4,18.9666666666667,0.0,1.0
2019-01-07,6.13,6.19,5.85,5.85,3004,183.9,185.7,175.5,175.5,100.133333333333,0.0,1.0
2019-01-08,6.36,6.6,6.0,6.02,1291,190.8,198.0,180.0,180.6,43.0333333333333,0.0,1.0
2019-01-09,6.32,6.959,6.29,6.78,2140,189.6,208.77,188.7,203.4,71.3333333333333,0.0,1.0
2019-01-10,6.468,6.633,6.468,6.633,1737,194.04,198.99,194.04,198.99,57.9,0.0,1.0
2019-01-11,6.26,6.751,6.255,6.49,1985,187.8,202.53,187.65,194.7,66.1666666666667,0.0,1.0
2019-01-14,6.39,6.56,6.34,6.49,15309,191.7,196.8,190.2,194.7,510.3,0.0,1.0
2019-01-15,6.51,6.55,6.37,6.37,3673,195.3,196.5,191.1,191.1,122.433333333333,0.0,1.0
2019-01-16,6.5,6.51,6.5,6.5,5851,195.0,195.3,195.0,195.0,195.033333333333,0.0,1.0
2019-01-17,6.45,6.51,6.45,6.46,11739,193.5,195.3,193.5,193.8,391.3,0.0,1.0
2019-01-18,6.85,7.01,6.42,6.42,27430,205.5,210.3,192.6,192.6,914.333333333333,0.0,1.0
2019-01-22,6.5,6.93,6.5,6.93,17725,195.0,207.9,195.0,207.9,590.833333333333,0.0,1.0
2019-01-23,6.75,6.94,6.45,6.5,8386,202.5,208.2,193.5,195.0,279.533333333333,0.0,1.0
2019-01-24,6.78,6.85,6.49,6.63,2518,203.4,205.5,194.7,198.9,83.9333333333333,0.0,1.0
2019-01-25,6.11,6.74,6.11,6.74,2478,183.3,202.2,183.3,202.2,82.6,0.0,1.0
2019-01-28,6.42,6.42,6.0,6.0,1936,192.6,192.6,180.0,180.0,64.5333333333333,0.0,1.0
2019-01-29,6.46,7.03,6.42,6.42,8786,193.8,210.9,192.6,192.6,292.866666666667,0.0,1.0
2019-01-30,6.25,6.535,6.05,6.5,4419,187.5,196.05,181.5,195.0,147.3,0.0,1.0
2019-01-31,6.15,6.55,6.15,6.33,3829,184.5,196.5,184.5,189.9,127.633333333333,0.0,1.0
2019-02-01,6.15,6.15,6.15,6.15,82,184.5,184.5,184.5,184.5,2.73333333333333,0.0,1.0
2019-02-04,6.15,6.15,6.15,6.15,3,184.5,184.5,184.5,184.5,0.1,0.0,1.0
2019-02-05,6.53,6.53,6.25,6.25,1222,195.9,195.9,187.5,187.5,40.7333333333333,0.0,1.0
2019-02-06,6.53,6.53,6.53,6.53,48,195.9,195.9,195.9,195.9,1.6,0.0,1.0
2019-02-07,6.21,6.326,6.21,6.326,2329,186.3,189.78,186.3,189.78,77.6333333333333,0.0,1.0
2019-02-08,6.22,6.52,6.22,6.52,427,186.6,195.6,186.6,195.6,14.2333333333333,0.0,1.0
2019-02-11,6.49,6.52,6.26,6.26,1327,194.7,195.6,187.8,187.8,44.2333333333333,0.0,1.0
2019-02-12,6.47,6.49,6.449,6.49,1234,194.1,194.7,193.47,194.7,41.1333333333333,0.0,1.0
2019-02-13,6.4,6.45,6.4,6.44,4010,192.0,193.5,192.0,193.2,133.666666666667,0.0,1.0
2019-02-14,6.25,6.5,6.23,6.5,2972,187.5,195.0,186.9,195.0,99.0666666666667,0.0,1.0
2019-02-15,6.21,6.8,6.21,6.39,6624,186.3,204.0,186.3,191.7,220.8,0.0,1.0
2019-02-19,6.3376,6.79,6.3376,6.5968,2124,190.128,203.7,190.128,197.904,70.8,0.0,1.0
2019-02-20,6.15,6.45,6.15,6.44,9068,184.5,193.5,184.5,193.2,302.266666666667,0.0,1.0
2019-02-21,6.15,6.51,6.15,6.4166,2974,184.5,195.3,184.5,192.498,99.1333333333333,0.0,1.0
2019-02-22,6.28,6.28,6.28,6.28,239,188.4,188.4,188.4,188.4,7.96666666666667,0.0,1.0
2019-02-25,6.2449,6.2449,6.035,6.035,945,187.347,187.347,181.05,181.05,31.5,0.0,1.0
2019-02-26,6.27,6.27,6.27,6.27,418,188.1,188.1,188.1,188.1,13.9333333333333,0.0,1.0
2019-02-27,5.81,5.992,5.81,5.992,688,174.3,179.76,174.3,179.76,22.9333333333333,0.0,1.0
2019-02-28,5.8,5.94,5.79,5.9,9548,174.0,178.2,173.7,177.0,318.266666666667,0.0,1.0
2019-03-01,5.94,5.95,5.49,5.49,7976,178.2,178.5,164.7,164.7,265.866666666667,0.0,1.0
2019-03-04,5.42,5.87,5.42,5.55,5917,162.6,176.1,162.6,166.5,197.233333333333,0.0,1.0
2019-03-05,5.71,5.73,5.36,5.42,5445,171.3,171.9,160.8,162.6,181.5,0.0,1.0
2019-03-06,5.58,5.66,5.16,5.66,3741,167.4,169.8,154.8,169.8,124.7,0.0,1.0
2019-03-07,5.6,5.6,5.1,5.2,11535,168.0,168.0,153.0,156.0,384.5,0.0,1.0
2019-03-08,5.74,5.75,5.25,5.25,9138,172.2,172.5,157.5,157.5,304.6,0.0,1.0
2019-03-11,5.56,5.67,5.41,5.43,5201,166.8,170.1,162.3,162.9,173.366666666667,0.0,1.0
2019-03-12,5.56,5.56,5.56,5.56,0,166.8,166.8,166.8,166.8,0,0.0,1.0
2019-03-13,5.488,5.5,5.488,5.5,291,164.64,165.0,164.64,165.0,9.7,0.0,1.0
2019-03-14,5.56,5.56,5.553,5.553,650,166.8,166.8,166.59,166.59,21.6666666666667,0.0,1.0
2019-03-15,5.7,5.75,5.6,5.602,18890,171.0,172.5,168.0,168.06,629.666666666667,0.0,1.0
2019-03-18,5.69,5.9,5.663,5.68,22217,170.7,177.0,169.89,170.4,740.566666666667,0.0,1.0
2019-03-19,5.55,5.6834,5.5466,5.6834,6738,166.5,170.502,166.398,170.502,224.6,0.0,1.0
2019-03-20,5.44,5.5,5.413,5.489,2076,163.2,165.0,162.39,164.67,69.2,0.0,1.0
2019-03-21,5.21,5.5,5.16,5.4,23533,156.3,165.0,154.8,162.0,784.433333333333,0.0,1.0
2019-03-22,5.02,5.19,5.01,5.18,9915,150.6,155.7,150.3,155.4,330.5,0.0,1.0
2019-03-25,4.55,5.0,4.52,5.0,29630,136.5,150.0,135.6,150.0,987.666666666667,0.0,1.0
2019-03-26,4.56,4.75,4.39,4.75,37009,136.8,142.5,131.7,142.5,1233.63333333333,0.0,1.0
2019-03-27,4.5,4.61,4.5,4.55,5223,135.0,138.3,135.0,136.5,174.1,0.0,1.0
2019-03-28,4.74,4.74,4.74,4.74,114,142.2,142.2,142.2,142.2,3.8,0.0,1.0
2019-03-29,4.74,4.74,4.74,4.74,25,142.2,142.2,142.2,142.2,0.833333333333333,0.0,1.0
2019-04-01,4.6,4.633,4.6,4.633,2762,138.0,138.99,138.0,138.99,92.0666666666667,0.0,1.0
2019-04-02,4.65,4.65,4.305,4.573,21398,139.5,139.5,129.15,137.19,713.266666666667,0.0,1.0
2019-04-03,4.65,4.75,4.587,4.65,29666,139.5,142.5,137.61,139.5,988.866666666667,0.0,1.0
2019-04-04,4.599,4.65,4.56,4.56,3247,137.97,139.5,136.8,136.8,108.233333333333,0.0,1.0
2019-04-05,4.573,4.6,4.55,4.55,5014,137.19,138.0,136.5,136.5,167.133333333333,0.0,1.0
2019-04-08,4.55,4.551,4.45,4.551,1651,136.5,136.53,133.5,136.53,55.0333333333333,0.0,1.0
2019-04-09,4.527,4.54,4.5,4.537,13735,135.81,136.2,135.0,136.11,457.833333333333,0.0,1.0
2019-04-10,4.5,4.55,4.46,4.51,26077,135.0,136.5,133.8,135.3,869.233333333333,0.0,1.0
2019-04-11,4.43,4.51,4.13,4.51,35649,132.9,135.3,123.9,135.3,1188.3,0.0,1.0
2019-04-12,4.42,4.627,4.42,4.43,20709,132.6,138.81,132.6,132.9,690.3,0.0,1.0
2019-04-15,4.59,4.6,4.432,4.47,9597,137.7,138.0,132.96,134.1,319.9,0.0,1.0
2019-04-16,4.52,4.6256,4.52,4.6256,3269,135.6,138.768,135.6,138.768,108.966666666667,0.0,1.0
2019-04-17,4.65,4.8,4.557,4.577,12339,139.5,144.0,136.71,137.31,411.3,0.0,1.0
2019-04-18,4.52,4.71,4.52,4.71,7377,135.6,141.3,135.6,141.3,245.9,0.0,1.0
2019-04-22,4.65,4.65,4.5,4.5,10048,139.5,139.5,135.0,135.0,334.933333333333,0.0,1.0
2019-04-23,4.847,4.847,4.54,4.674,10630,145.41,145.41,136.2,140.22,354.333333333333,0.0,1.0
2019-04-24,4.95,5.1,4.659,4.72,48588,148.5,153.0,139.77,141.6,1619.6,0.0,1.0
2019-04-25,4.85,4.9,4.846,4.85,1150,145.5,147.0,145.38,145.5,38.3333333333333,0.0,1.0
2019-04-26,4.85,4.85,4.623,4.74,38192,145.5,145.5,138.69,142.2,1273.06666666667,0.0,1.0
2019-04-29,4.83,4.96,4.647,4.76,24303,144.9,148.8,139.41,142.8,810.1,0.0,1.0
2019-04-30,4.58,4.74,4.5,4.65,8599,137.4,142.2,135.0,139.5,286.633333333333,0.0,1.0
2019-05-01,4.699,4.7,4.65,4.65,7797,140.97,141.0,139.5,139.5,259.9,0.0,1.0
2019-05-02,4.6,4.73,4.55,4.73,11124,138.0,141.9,136.5,141.9,370.8,0.0,1.0
2019-05-03,4.771,4.771,4.771,4.771,464,143.13,143.13,143.13,143.13,15.4666666666667,0.0,1.0
2019-05-06,4.69,5.405,4.53,4.57,58080,140.7,162.15,135.9,137.1,1936,0.0,1.0
2019-05-07,4.95,5.04,4.722,4.85,12764,148.5,151.2,141.66,145.5,425.466666666667,0.0,1.0
2019-05-08,4.8,4.982,4.61,4.75,32488,144.0,149.46,138.3,142.5,1082.93333333333,0.0,1.0
2019-05-09,4.53,4.61,4.52,4.61,31700,135.9,138.3,135.6,138.3,1056.66666666667,0.0,1.0
2019-05-10,4.53,4.53,4.53,4.53,79,135.9,135.9,135.9,135.9,2.63333333333333,0.0,1.0
2019-05-13,4.55,4.7,4.5,4.6,35997,136.5,141.0,135.0,138.0,1199.9,0.0,1.0
2019-05-14,4.495,4.82,4.21,4.5,31161,134.85,144.6,126.3,135.0,1038.7,0.0,1.0
2019-05-15,4.96,5.026,4.37,4.75,1619,148.8,150.78,131.1,142.5,53.9666666666667,0.0,1.0
2019-05-16,5.64,5.64,4.7,4.7,8716,169.2,169.2,141.0,141.0,290.533333333333,0.0,1.0
2019-05-17,5.64,5.64,5.64,5.64,30,169.2,169.2,169.2,169.2,1,0.0,1.0
2019-05-20,5.64,5.64,5.33,5.6,3208,169.2,169.2,159.9,168.0,106.933333333333,0.0,1.0
2019-05-21,5.407,5.64,4.88,5.64,10259,162.21,169.2,146.4,169.2,341.966666666667,0.0,1.0
2019-05-22,5.12,5.12,5.1,5.1,535,153.6,153.6,153.0,153.0,17.8333333333333,0.0,1.0
2019-05-23,5.3,5.55,4.95,5.4,8052,159.0,166.5,148.5,162.0,268.4,0.0,1.0
2019-05-24,5.2,5.32,5.18,5.3,4530,156.0,159.6,155.4,159.0,151,0.0,1.0
2019-05-28,4.995,5.21,4.995,5.16,2676,149.85,156.3,149.85,154.8,89.2,0.0,1.0
2019-05-29,4.96,5.2,4.81,5.08,3674,148.8,156.0,144.3,152.4,122.466666666667,0.0,1.0
2019-05-30,4.91,5.0,4.75,4.75,3230,147.3,150.0,142.5,142.5,107.666666666667,0.0,1.0
2019-05-31,5.26,5.26,5.0,5.0,1651,157.8,157.8,150.0,150.0,55.0333333333333,0.0,1.0
2019-06-03,5.156,5.156,5.156,5.156,397,154.68,154.68,154.68,154.68,13.2333333333333,0.0,1.0
2019-06-04,5.0552,5.19,5.0552,5.189,572,151.656,155.7,151.656,155.67,19.0666666666667,0.0,1.0
2019-06-05,5.055,5.055,5.055,5.055,24,151.65,151.65,151.65,151.65,0.8,0.0,1.0
2019-06-06,5.055,5.055,5.055,5.055,67,151.65,151.65,151.65,151.65,2.23333333333333,0.0,1.0
2019-06-07,5.1849,5.1849,5.1849,5.1849,513,155.547,155.547,155.547,155.547,17.1,0.0,1.0
2019-06-10,5.1849,5.1849,5.1849,5.1849,108,155.547,155.547,155.547,155.547,3.6,0.0,1.0
2019-06-11,5.11,5.11,5.11,5.11,113,153.3,153.3,153.3,153.3,3.76666666666667,0.0,1.0
2019-06-12,5.05,5.2,5.01,5.2,1162,151.5,156.0,150.3,156.0,38.7333333333333,0.0,1.0
2019-06-13,5.0,5.0,4.36,5.0,20681,150.0,150.0,130.8,150.0,689.366666666667,0.0,1.0
2019-06-14,5.25,5.25,4.86,4.86,15136,157.5,157.5,145.8,145.8,504.533333333333,0.0,1.0
2019-06-17,5.13,5.28,4.9,5.04,8692,153.9,158.4,147.0,151.2,289.733333333333,0.0,1.0
2019-06-18,4.949,5.026,4.55,4.9,17024,148.47,150.78,136.5,147.0,567.466666666667,0.0,1.0
2019-06-19,4.89,5.05,4.6,4.62,3615,146.7,151.5,138.0,138.6,120.5,0.0,1.0
2019-06-20,4.73,4.84,4.5402,4.7,8724,141.9,145.2,136.206,141.0,290.8,0.0,1.0
2019-06-21,4.96,4.96,4.56,4.62,6197,148.8,148.8,136.8,138.6,206.566666666667,0.0,1.0
2019-06-24,4.72,5.033,4.5,4.62,12191,141.6,150.99,135.0,138.6,406.366666666667,0.0,1.0
2019-06-25,5.35,5.5,4.89,5.027,16255,160.5,165.0,146.7,150.81,541.833333333333,0.0,1.0
2019-06-26,4.941,4.941,4.941,4.941,529,148.23,148.23,148.23,148.23,17.6333333333333,0.0,1.0
2019-06-27,5.022,5.143,5.022,5.143,912,150.66,154.29,150.66,154.29,30.4,0.0,1.0
2019-06-28,5.0,5.47,4.9,5.3,6887,150.0,164.1,147.0,159.0,229.566666666667,0.0,1.0
2019-07-01,5.4,5.4,5.35,5.39,6932,162.0,162.0,160.5,161.7,231.066666666667,0.0,1.0
2019-07-02,5.16,5.16,5.16,5.16,124,154.8,154.8,154.8,154.8,4.13333333333333,0.0,1.0
2019-07-03,5.16,5.16,5.16,5.16,77,154.8,154.8,154.8,154.8,2.56666666666667,0.0,1.0
2019-07-05,5.16,5.16,5.16,5.16,224,154.8,154.8,154.8,154.8,7.46666666666667,0.0,1.0
2019-07-08,5.04,5.051,4.75,5.04,16679,151.2,151.53,142.5,151.2,555.966666666667,0.0,1.0
2019-07-09,5.05,5.05,5.0,5.05,3994,151.5,151.5,150.0,151.5,133.133333333333,0.0,1.0
2019-07-10,5.29,5.47,5.0,5.0,16111,158.7,164.1,150.0,150.0,537.033333333333,0.0,1.0
2019-07-11,5.3,5.3,5.18,5.2,1621,159.0,159.0,155.4,156.0,54.0333333333333,0.0,1.0
2019-07-12,5.25,5.25,5.25,5.25,540,157.5,157.5,157.5,157.5,18,0.0,1.0
2019-07-15,5.0,5.25,5.0,5.25,1156,150.0,157.5,150.0,157.5,38.5333333333333,0.0,1.0
2019-07-16,5.04,5.25,5.04,5.25,300,151.2,157.5,151.2,157.5,10,0.0,1.0
2019-07-17,4.95,4.95,4.95,4.95,281,148.5,148.5,148.5,148.5,9.36666666666667,0.0,1.0
2019-07-18,4.95,4.95,4.95,4.95,0,148.5,148.5,148.5,148.5,0,0.0,1.0
2019-07-19,5.132,5.132,5.025,5.025,2058,153.96,153.96,150.75,150.75,68.6,0.0,1.0
2019-07-22,5.05,5.12,5.05,5.12,367,151.5,153.6,151.5,153.6,12.2333333333333,0.0,1.0
2019-07-23,5.05,5.25,5.05,5.15,1939,151.5,157.5,151.5,154.5,64.6333333333333,0.0,1.0
2019-07-24,5.05,5.05,5.05,5.05,0,151.5,151.5,151.5,151.5,0,0.0,1.0
2019-07-25,5.0501,5.0501,5.0501,5.0501,49,151.503,151.503,151.503,151.503,1.63333333333333,0.0,1.0
2019-07-26,5.25,5.25,5.25,5.25,4005,157.5,157.5,157.5,157.5,133.5,0.0,1.0
2019-07-29,4.99,5.15,4.99,5.15,2472,149.7,154.5,149.7,154.5,82.4,0.0,1.0
2019-07-30,5.05,5.13,5.05,5.12,2768,151.5,153.9,151.5,153.6,92.2666666666667,0.0,1.0
2019-07-31,5.05,5.15,5.0,5.05,9772,151.5,154.5,150.0,151.5,325.733333333333,0.0,1.0
2019-08-01,5.05,5.11,5.05,5.09,4648,151.5,153.3,151.5,152.7,154.933333333333,0.0,1.0
2019-08-02,5.22,5.24,5.145,5.24,912,156.6,157.2,154.35,157.2,30.4,0.0,1.0
2019-08-05,5.22,5.22,5.22,5.22,124,156.6,156.6,156.6,156.6,4.13333333333333,0.0,1.0
2019-08-06,4.9,5.15,4.63,5.15,1107,147.0,154.5,138.9,154.5,36.9,0.0,1.0
2019-08-07,5.02,5.02,4.561,4.561,1005,150.6,150.6,136.83,136.83,33.5,0.0,1.0
2019-08-08,5.02,5.02,5.02,5.02,10,150.6,150.6,150.6,150.6,0.333333333333333,0.0,1.0
2019-08-09,4.62,4.62,4.62,4.62,107,138.6,138.6,138.6,138.6,3.56666666666667,0.0,1.0
2019-08-12,4.37,4.71,4.37,4.71,1614,131.1,141.3,131.1,141.3,53.8,0.0,1.0
2019-08-13,4.814,4.84,4.452,4.452,2008,144.42,145.2,133.56,133.56,66.9333333333334,0.0,1.0
2019-08-14,4.52,4.67,4.52,4.67,781,135.6,140.1,135.6,140.1,26.0333333333333,0.0,1.0
2019-08-15,4.52,4.67,4.52,4.67,800,135.6,140.1,135.6,140.1,26.6666666666667,0.0,1.0
2019-08-16,4.5236,4.5236,4.5236,4.5236,618,135.708,135.708,135.708,135.708,20.6,0.0,1.0
2019-08-19,4.5,4.6,4.5,4.599,8416,135.0,138.0,135.0,137.97,280.533333333333,0.0,1.0
2019-08-20,4.59,4.599,4.5,4.5,5927,137.7,137.97,135.0,135.0,197.566666666667,0.0,1.0
2019-08-21,4.6,4.6,4.5,4.5,14796,138.0,138.0,135.0,135.0,493.2,0.0,1.0
2019-08-22,4.6,4.6,4.6,4.6,0,138.0,138.0,138.0,138.0,0,0.0,1.0
2019-08-23,4.66,4.68,4.66,4.67,7412,139.8,140.4,139.8,140.1,247.066666666667,0.0,1.0
2019-08-26,4.74,4.96,4.547,4.69,2247,142.2,148.8,136.41,140.7,74.9,0.0,1.0
2019-08-27,4.74,4.74,4.74,4.74,0,142.2,142.2,142.2,142.2,0,0.0,1.0
2019-08-28,4.74,4.74,4.74,4.74,0,142.2,142.2,142.2,142.2,0,0.0,1.0
2019-08-29,4.877,4.877,4.75,4.75,11405,146.31,146.31,142.5,142.5,380.166666666667,0.0,1.0
2019-08-30,4.75,4.75,4.523,4.523,5560,142.5,142.5,135.69,135.69,185.333333333333,0.0,1.0
2019-09-03,4.75,4.75,4.75,4.75,9,142.5,142.5,142.5,142.5,0.3,0.0,1.0
2019-09-04,4.56,4.569,4.533,4.533,3335,136.8,137.07,135.99,135.99,111.166666666667,0.0,1.0
2019-09-05,4.62,4.651,4.54,4.651,1886,138.6,139.53,136.2,139.53,62.8666666666667,0.0,1.0
2019-09-06,4.55,4.55,4.55,4.55,151,136.5,136.5,136.5,136.5,5.03333333333333,0.0,1.0
2019-09-09,4.52,4.65,4.52,4.55,1847,135.6,139.5,135.6,136.5,61.5666666666667,0.0,1.0
2019-09-10,4.74,4.75,4.51,4.56,20784,142.2,142.5,135.3,136.8,692.8,0.0,1.0
2019-09-11,4.51,4.6,4.51,4.56,1569,135.3,138.0,135.3,136.8,52.3,0.0,1.0
2019-09-12,4.52,4.6,4.5,4.51,10930,135.6,138.0,135.0,135.3,364.333333333333,0.0,1.0
2019-09-13,4.56,4.611,4.51,4.52,3562,136.8,138.33,135.3,135.6,118.733333333333,0.0,1.0
2019-09-16,4.5,4.62,4.46,4.5,18599,135.0,138.6,133.8,135.0,619.966666666667,0.0,1.0
2019-09-17,4.5,4.513,4.22,4.46,3345,135.0,135.39,126.6,133.8,111.5,0.0,1.0
2019-09-18,4.5,4.55,4.26,4.52,4202,135.0,136.5,127.8,135.6,140.066666666667,0.0,1.0
2019-09-19,4.5,4.66,4.23,4.52,5511,135.0,139.8,126.9,135.6,183.7,0.0,1.0
2019-09-20,4.59,4.59,4.25,4.3,13411,137.7,137.7,127.5,129.0,447.033333333333,0.0,1.0
2019-09-23,4.51,4.51,4.3,4.46,4887,135.3,135.3,129.0,133.8,162.9,0.0,1.0
2019-09-24,4.88,4.88,4.311,4.311,3955,146.4,146.4,129.33,129.33,131.833333333333,0.0,1.0
2019-09-25,4.8,4.8,4.49,4.7,7462,144.0,144.0,134.7,141.0,248.733333333333,0.0,1.0
2019-09-26,4.8,4.8,4.8,4.8,70,144.0,144.0,144.0,144.0,2.33333333333333,0.0,1.0
2019-09-27,4.65,4.65,4.65,4.65,432,139.5,139.5,139.5,139.5,14.4,0.0,1.0
2019-09-30,4.76,4.89,4.32,4.805,12883,142.8,146.7,129.6,144.15,429.433333333333,0.0,1.0
2019-10-01,4.76,4.76,4.76,4.76,15,142.8,142.8,142.8,142.8,0.5,0.0,1.0
2019-10-02,4.57,4.96,4.525,4.525,4837,137.1,148.8,135.75,135.75,161.233333333333,0.0,1.0
2019-10-03,4.98,5.0,4.56,4.68,8141,149.4,150.0,136.8,140.4,271.366666666667,0.0,1.0
2019-10-04,4.85,5.0,4.53,4.86,22606,145.5,150.0,135.9,145.8,753.533333333333,0.0,1.0
2019-10-07,4.63,4.9,4.63,4.9,3976,138.9,147.0,138.9,147.0,132.533333333333,0.0,1.0
2019-10-08,4.63,4.63,4.63,4.63,49,138.9,138.9,138.9,138.9,1.63333333333333,0.0,1.0
2019-10-09,4.73,4.73,4.5,4.5,3483,141.9,141.9,135.0,135.0,116.1,0.0,1.0
2019-10-10,4.35,4.69,4.35,4.61,7686,130.5,140.7,130.5,138.3,256.2,0.0,1.0
2019-10-11,4.6,4.75,4.37,4.58,10649,138.0,142.5,131.1,137.4,354.966666666667,0.0,1.0
2019-10-14,4.6,4.6,4.6,4.6,60,138.0,138.0,138.0,138.0,2,0.0,1.0
2019-10-15,4.6,4.6,4.6,4.6,13,138.0,138.0,138.0,138.0,0.433333333333333,0.0,1.0
2019-10-16,4.53,4.53,4.53,4.53,705,135.9,135.9,135.9,135.9,23.5,0.0,1.0
2019-10-17,4.45,4.6,4.45,4.6,1034,133.5,138.0,133.5,138.0,34.4666666666667,0.0,1.0
2019-10-18,4.45,4.45,4.45,4.45,0,133.5,133.5,133.5,133.5,0,0.0,1.0
2019-10-21,4.45,4.45,4.45,4.45,59,133.5,133.5,133.5,133.5,1.96666666666667,0.0,1.0
2019-10-22,4.45,4.45,4.45,4.45,5,133.5,133.5,133.5,133.5,0.166666666666667,0.0,1.0
2019-10-23,4.363,4.423,4.363,4.373,528,130.89,132.69,130.89,131.19,17.6,0.0,1.0
2019-10-24,4.32,4.32,4.32,4.32,211,129.6,129.6,129.6,129.6,7.03333333333333,0.0,1.0
2019-10-25,4.2,4.35,4.18,4.33,12848,126.0,130.5,125.4,129.9,428.266666666667,0.0,1.0
2019-10-28,4.05,4.05,4.05,4.05,250,121.5,121.5,121.5,121.5,8.33333333333333,0.0,1.0
2019-10-29,4.23,4.23,4.023,4.05,2875,126.9,126.9,120.69,121.5,95.8333333333333,0.0,1.0
2019-10-30,4.04,4.18,4.02,4.18,1689,121.2,125.4,120.6,125.4,56.3,0.0,1.0
2019-10-31,3.96,3.99,3.598,3.976,11111,118.8,119.7,107.94,119.28,370.366666666667,0.0,1.0
2019-11-01,3.95,3.95,3.908,3.95,2401,118.5,118.5,117.24,118.5,80.0333333333333,0.0,1.0
2019-11-04,3.89,3.95,3.73,3.95,13778,116.7,118.5,111.9,118.5,459.266666666667,0.0,1.0
2019-11-05,3.723,3.819,3.723,3.819,3408,111.69,114.57,111.69,114.57,113.6,0.0,1.0
2019-11-06,3.82,4.0,3.82,4.0,2286,114.6,120.0,114.6,120.0,76.2,0.0,1.0
2019-11-07,4.37,4.37,3.7,3.7,41391,131.1,131.1,111.0,111.0,1379.7,0.0,1.0
2019-11-08,4.37,4.37,4.26,4.261,601,131.1,131.1,127.8,127.83,20.0333333333333,0.0,1.0
2019-11-11,4.38,4.484,4.26,4.37,12160,131.4,134.52,127.8,131.1,405.333333333333,0.0,1.0
2019-11-12,4.72,4.72,4.43,4.48,10543,141.6,141.6,132.9,134.4,351.433333333333,0.0,1.0
2019-11-13,4.64,4.75,4.5,4.74,27865,139.2,142.5,135.0,142.2,928.833333333333,0.0,1.0
2019-11-14,4.53,4.72,4.42,4.72,3400,135.9,141.6,132.6,141.6,113.333333333333,0.0,1.0
2019-11-15,4.615,4.7,4.47,4.7,732,138.45,141.0,134.1,141.0,24.4,0.0,1.0
2019-11-18,4.565,4.597,4.5,4.5,1844,136.95,137.91,135.0,135.0,61.4666666666667,0.0,1.0
2019-11-19,4.6,4.6,4.51,4.58,1823,138.0,138.0,135.3,137.4,60.7666666666667,0.0,1.0
2019-11-20,4.5,4.59,4.5,4.52,3232,135.0,137.7,135.0,135.6,107.733333333333,0.0,1.0
2019-11-21,4.51,4.51,4.51,4.51,650,135.3,135.3,135.3,135.3,21.6666666666667,0.0,1.0
2019-11-22,4.3,4.533,4.3,4.533,9879,129.0,135.99,129.0,135.99,329.3,0.0,1.0
2019-11-25,4.36,4.36,4.25,4.25,1035,130.8,130.8,127.5,127.5,34.5,0.0,1.0
2019-11-26,4.4,4.4,4.4,4.4,475,132.0,132.0,132.0,132.0,15.8333333333333,0.0,1.0
2019-11-27,4.2,4.32,4.2,4.27,3663,126.0,129.6,126.0,128.1,122.1,0.0,1.0
2019-11-29,4.16,4.35,4.16,4.35,619,124.8,130.5,124.8,130.5,20.6333333333333,0.0,1.0
2019-12-02,4.22,4.27,3.87,4.15,7227,126.6,128.1,116.1,124.5,240.9,0.0,1.0
2019-12-03,4.11,4.11,4.031,4.031,1609,123.3,123.3,120.93,120.93,53.6333333333333,0.0,1.0
2019-12-04,4.0,4.21,4.0,4.054,5385,120.0,126.3,120.0,121.62,179.5,0.0,1.0
2019-12-05,4.03,4.19,4.03,4.11,2730,120.9,125.7,120.9,123.3,91,0.0,1.0
2019-12-06,3.9,4.15,3.85,4.04,21328,117.0,124.5,115.5,121.2,710.933333333333,0.0,1.0
2019-12-09,4.26,4.5,3.97,3.97,7220,127.8,135.0,119.1,119.1,240.666666666667,0.0,1.0
2019-12-10,4.3,4.3,4.3,4.3,312,129.0,129.0,129.0,129.0,10.4,0.0,1.0
2019-12-11,4.1,4.227,4.1,4.107,1539,123.0,126.81,123.0,123.21,51.3,0.0,1.0
2019-12-12,4.02,4.295,4.02,4.09,6724,120.6,128.85,120.6,122.7,224.133333333333,0.0,1.0
2019-12-13,3.9,4.03,3.83,4.03,16164,117.0,120.9,114.9,120.9,538.8,0.0,1.0
2019-12-16,4.58,4.6,3.9,3.9,144934,137.4,138.0,117.0,117.0,4831.13333333333,0.0,1.0
2019-12-17,4.42,4.713,3.72,4.06,6156,132.6,141.39,111.6,121.8,205.2,0.0,1.0
2019-12-18,4.42,4.42,4.42,4.42,102,132.6,132.6,132.6,132.6,3.4,0.0,1.0
2019-12-19,4.41,4.74,4.34,4.34,4447,132.3,142.2,130.2,130.2,148.233333333333,0.0,1.0
2019-12-20,4.6,4.61,4.23,4.41,10183,138.0,138.3,126.9,132.3,339.433333333333,0.0,1.0
2019-12-23,4.45,4.72,4.34,4.72,8025,133.5,141.6,130.2,141.6,267.5,0.0,1.0
2019-12-24,4.367,4.504,4.367,4.495,1182,131.01,135.12,131.01,134.85,39.4,0.0,1.0
2019-12-26,4.292,4.292,4.23,4.23,201,128.76,128.76,126.9,126.9,6.7,0.0,1.0
2019-12-27,4.35,4.67,4.22,4.67,4259,130.5,140.1,126.6,140.1,141.966666666667,0.0,1.0
2019-12-30,4.445,4.6,4.31,4.6,1198,133.35,138.0,129.3,138.0,39.9333333333333,0.0,1.0
2019-12-31,4.1,4.22,4.1,4.22,530,123.0,126.6,123.0,126.6,17.6666666666667,0.0,1.0
2020-01-02,4.251,4.31,4.24,4.3,2077,127.53,129.3,127.2,129.0,69.2333333333333,0.0,1.0
2020-01-03,4.14,4.33,4.06,4.33,6570,124.2,129.9,121.8,129.9,219,0.0,1.0
2020-01-06,4.16,4.16,4.16,4.16,190,124.8,124.8,124.8,124.8,6.33333333333333,0.0,1.0
2020-01-07,4.175,4.22,4.13,4.15,4545,125.25,126.6,123.9,124.5,151.5,0.0,1.0
2020-01-08,4.28,4.28,4.27,4.27,740,128.4,128.4,128.1,128.1,24.6666666666667,0.0,1.0
2020-01-09,4.28,4.28,4.28,4.28,59,128.4,128.4,128.4,128.4,1.96666666666667,0.0,1.0
2020-01-10,4.289,4.289,4.254,4.254,293,128.67,128.67,127.62,127.62,9.76666666666667,0.0,1.0
2020-01-13,4.31,4.33,4.25,4.25,1186,129.3,129.9,127.5,127.5,39.5333333333333,0.0,1.0
2020-01-14,4.4,4.49,4.33,4.33,6127,132.0,134.7,129.9,129.9,204.233333333333,0.0,1.0
2020-01-15,4.25,4.44,4.24,4.344,19397,127.5,133.2,127.2,130.32,646.566666666667,0.0,1.0
2020-01-16,4.25,4.25,4.25,4.25,0,127.5,127.5,127.5,127.5,0,0.0,1.0
2020-01-17,4.436,4.5,4.15,4.15,15691,133.08,135.0,124.5,124.5,523.033333333333,0.0,1.0
2020-01-21,4.395,4.5,4.35,4.5,6634,131.85,135.0,130.5,135.0,221.133333333333,0.0,1.0
2020-01-22,4.44,4.49,4.331,4.44,3433,133.2,134.7,129.93,133.2,114.433333333333,0.0,1.0
2020-01-23,4.388,4.388,4.388,4.388,550,131.64,131.64,131.64,131.64,18.3333333333333,0.0,1.0
2020-01-24,4.67,4.67,4.5,4.5,3414,140.1,140.1,135.0,135.0,113.8,0.0,1.0
2020-01-27,4.13,4.5,4.13,4.5,29365,123.9,135.0,123.9,135.0,978.833333333333,0.0,1.0
2020-01-28,4.377,4.377,4.25,4.25,2133,131.31,131.31,127.5,127.5,71.1,0.0,1.0
2020-01-29,4.25,4.31,4.247,4.31,3571,127.5,129.3,127.41,129.3,119.033333333333,0.0,1.0
2020-01-30,4.24,4.33,4.15,4.25,12184,127.2,129.9,124.5,127.5,406.133333333333,0.0,1.0
2020-01-31,4.187,4.195,4.15,4.195,480,125.61,125.85,124.5,125.85,16,0.0,1.0
2020-02-03,4.15,4.26,4.15,4.15,2296,124.5,127.8,124.5,124.5,76.5333333333333,0.0,1.0
2020-02-04,4.18,4.189,4.15,4.15,3237,125.4,125.67,124.5,124.5,107.9,0.0,1.0
2020-02-05,4.13,4.198,4.1,4.15,14862,123.9,125.94,123.0,124.5,495.4,0.0,1.0
2020-02-06,4.15,4.179,4.15,4.179,3137,124.5,125.37,124.5,125.37,104.566666666667,0.0,1.0
2020-02-07,4.15,4.195,4.15,4.15,2386,124.5,125.85,124.5,124.5,79.5333333333333,0.0,1.0
2020-02-10,4.18,4.183,4.15,4.16,2099,125.4,125.49,124.5,124.8,69.9666666666667,0.0,1.0
2020-02-11,4.2,4.2,4.18,4.18,13390,126.0,126.0,125.4,125.4,446.333333333333,0.0,1.0
2020-02-12,4.245,4.256,4.2,4.2,7386,127.35,127.68,126.0,126.0,246.2,0.0,1.0
2020-02-13,4.2,4.23,4.2,4.23,4396,126.0,126.9,126.0,126.9,146.533333333333,0.0,1.0
2020-02-14,4.21,4.33,4.21,4.21,11616,126.3,129.9,126.3,126.3,387.2,0.0,1.0
2020-02-18,4.243,4.27,4.211,4.211,12423,127.29,128.1,126.33,126.33,414.1,0.0,1.0
2020-02-19,4.18,4.21,4.18,4.2,2498,125.4,126.3,125.4,126.0,83.2666666666667,0.0,1.0
2020-02-20,4.2,4.25,4.2,4.25,7681,126.0,127.5,126.0,127.5,256.033333333333,0.0,1.0
2020-02-21,4.22,4.228,4.21,4.21,4409,126.6,126.84,126.3,126.3,146.966666666667,0.0,1.0
2020-02-24,4.2,4.217,4.2,4.2,5328,126.0,126.51,126.0,126.0,177.6,0.0,1.0
2020-02-25,4.2,4.242,4.2,4.23,3071,126.0,127.26,126.0,126.9,102.366666666667,0.0,1.0
2020-02-26,4.2,4.23,4.153,4.2,14982,126.0,126.9,124.59,126.0,499.4,0.0,1.0
2020-02-27,3.98,4.23,3.98,4.2,14027,119.4,126.9,119.4,126.0,467.566666666667,0.0,1.0
2020-02-28,3.96,4.0,3.81,3.81,3597,118.8,120.0,114.3,114.3,119.9,0.0,1.0
2020-03-02,3.96,3.96,3.96,3.96,74,118.8,118.8,118.8,118.8,2.46666666666667,0.0,1.0
2020-03-03,3.88,4.024,3.85,3.86,7855,116.4,120.72,115.5,115.8,261.833333333333,0.0,1.0
2020-03-04,3.88,3.88,3.88,3.88,43,116.4,116.4,116.4,116.4,1.43333333333333,0.0,1.0
2020-03-05,3.953,3.953,3.953,3.953,1055,118.59,118.59,118.59,118.59,35.1666666666667,0.0,1.0
2020-03-06,3.76,3.93,3.76,3.8,4617,112.8,117.9,112.8,114.0,153.9,0.0,1.0
2020-03-09,3.56,3.81,3.5,3.7,8322,106.8,114.3,105.0,111.0,277.4,0.0,1.0
2020-03-10,3.61,3.679,3.58,3.58,6235,108.3,110.37,107.4,107.4,207.833333333333,0.0,1.0
2020-03-11,3.35,3.6,3.35,3.6,5763,100.5,108.0,100.5,108.0,192.1,0.0,1.0
2020-03-12,3.204,3.367,3.19,3.35,18401,96.1200000000001,101.01,95.7000000000001,100.5,613.366666666666,0.0,1.0
2020-03-13,3.291,3.453,3.261,3.453,5450,98.7300000000001,103.59,97.8300000000001,103.59,181.666666666666,0.0,1.0
2020-03-16,2.65,3.07,2.65,3.07,6418,79.5000000000001,92.1000000000001,79.5000000000001,92.1000000000001,213.933333333333,0.0,1.0
2020-03-17,2.839,2.875,2.644,2.85,10283,85.1700000000001,86.2500000000001,79.3200000000001,85.5000000000001,342.766666666666,0.0,1.0
2020-03-18,2.7,2.8,2.7,2.8,3090,81.0000000000001,84.0000000000001,81.0000000000001,84.0000000000001,103,0.0,1.0
2020-03-19,2.524,2.69,2.477,2.63,13867,75.7200000000001,80.7000000000001,74.3100000000001,78.9000000000001,462.233333333333,0.0,1.0
2020-03-20,2.12,2.57,2.0,2.57,26774,63.6000000000001,77.1000000000001,60.0000000000001,77.1000000000001,892.466666666665,0.0,1.0
2020-03-23,1.82,2.01,1.742,2.0,28286,54.6000000000001,60.3000000000001,52.2600000000001,60.0000000000001,942.866666666665,0.0,1.0
2020-03-24,2.47,2.5,1.96,2.0,47895,74.1000000000001,75.0000000000001,58.8000000000001,60.0000000000001,1596.5,0.0,1.0
2020-03-25,2.23,2.5,2.207,2.5,4838,66.9000000000001,75.0000000000001,66.2100000000001,75.0000000000001,161.266666666666,0.0,1.0
2020-03-26,2.04,2.48,2.03,2.22,26396,61.2000000000001,74.4000000000001,60.9000000000001,66.6000000000001,879.866666666665,0.0,1.0
2020-03-27,2.0,2.2,1.99,1.99,11254,60.0000000000001,66.0000000000001,59.7000000000001,59.7000000000001,375.133333333333,0.0,1.0
2020-03-30,2.16,2.23,2.12,2.23,4457,64.8000000000001,66.9000000000001,63.6000000000001,66.9000000000001,148.566666666666,0.0,1.0
2020-03-31,2.06,2.29,2.05,2.05,6845,61.8000000000001,68.7000000000001,61.5000000000001,61.5000000000001,228.166666666666,0.0,1.0
2020-04-01,1.94,2.0,1.857,1.9,13341,58.2000000000001,60.0000000000001,55.7100000000001,57.0000000000001,444.699999999999,0.0,1.0
2020-04-02,1.96,2.21,1.95,1.95,1261,58.8000000000001,66.3000000000001,58.5000000000001,58.5000000000001,42.0333333333333,0.0,1.0
2020-04-03,1.69,1.94,1.55,1.94,32541,50.7000000000001,58.2000000000001,46.5,58.2000000000001,1084.7,0.0,1.0
2020-04-06,1.81,2.067,1.764,1.792,8901,54.3000000000001,62.0100000000001,52.9200000000001,53.7600000000001,296.699999999999,0.0,1.0
2020-04-07,2.29,2.291,1.95,1.95,21183,68.7000000000001,68.7300000000001,58.5000000000001,58.5000000000001,706.099999999999,0.0,1.0
2020-04-08,2.15,2.37,2.15,2.37,4691,64.5000000000001,71.1000000000001,64.5000000000001,71.1000000000001,156.366666666666,0.0,1.0
2020-04-09,2.38,2.394,2.292,2.292,5491,71.4000000000001,71.8200000000001,68.7600000000001,68.7600000000001,183.033333333333,0.0,1.0
2020-04-13,2.314,2.314,2.28,2.28,1080,69.4200000000001,69.4200000000001,68.4000000000001,68.4000000000001,36,0.0,1.0
2020-04-14,2.4,2.59,2.38,2.38,6146,72.0000000000001,77.7000000000001,71.4000000000001,71.4000000000001,204.866666666666,0.0,1.0
2020-04-15,2.44,2.44,2.4,2.41,746,73.2000000000001,73.2000000000001,72.0000000000001,72.3000000000001,24.8666666666666,0.0,1.0
2020-04-16,2.36,2.38,2.36,2.36,2400,70.8000000000001,71.4000000000001,70.8000000000001,70.8000000000001,79.9999999999999,0.0,1.0
2020-04-17,2.3,2.34,2.3,2.34,473,69.0000000000001,70.2000000000001,69.0000000000001,70.2000000000001,15.7666666666666,0.0,1.0
2020-04-20,2.13,2.35,2.13,2.35,1288,63.9000000000001,70.5000000000001,63.9000000000001,70.5000000000001,42.9333333333333,0.0,1.0
2020-04-21,2.22,2.24,2.08,2.08,1857,66.6000000000001,67.2000000000001,62.4000000000001,62.4000000000001,61.8999999999999,0.0,1.0
2020-04-22,2.37,2.482,2.37,2.385,1474,71.1000000000001,74.4600000000001,71.1000000000001,71.5500000000001,49.1333333333333,0.0,1.0
2020-04-23,2.25,2.49,2.25,2.31,2772,67.5000000000001,74.7000000000001,67.5000000000001,69.3000000000001,92.3999999999999,0.0,1.0
2020-04-24,2.3,2.51,2.3,2.51,2499,69.0000000000001,75.3000000000001,69.0000000000001,75.3000000000001,83.2999999999999,0.0,1.0
2020-04-27,2.67,2.67,2.4,2.4,6435,80.1000000000001,80.1000000000001,72.0000000000001,72.0000000000001,214.5,0.0,1.0
2020-04-28,2.76,2.95,2.76,2.95,5804,82.8000000000001,88.5000000000001,82.8000000000001,88.5000000000001,193.466666666666,0.0,1.0
2020-04-29,3.523,3.81,2.97,2.97,21282,105.69,114.3,89.1000000000001,89.1000000000001,709.4,0.0,1.0
2020-04-30,3.274,3.51,3.05,3.5,42550,98.2200000000001,105.3,91.5000000000001,105.0,1418.33333333333,0.0,1.0
2020-05-01,2.99,3.25,2.99,3.24,9434,89.7000000000001,97.5000000000001,89.7000000000001,97.2000000000001,314.466666666666,0.0,1.0
2020-05-04,3.165,3.3,3.0,3.0,5064,94.9500000000001,99.0000000000001,90.0000000000001,90.0000000000001,168.8,0.0,1.0
2020-05-05,3.2,3.3,3.2,3.3,4554,96.0000000000001,99.0000000000001,96.0000000000001,99.0000000000001,151.8,0.0,1.0
2020-05-06,3.2,3.2,3.2,3.2,259,96.0000000000001,96.0000000000001,96.0000000000001,96.0000000000001,8.63333333333332,0.0,1.0
2020-05-07,3.317,3.5,3.12,3.155,34862,99.5100000000001,105.0,93.6000000000001,94.6500000000001,1162.06666666667,0.0,1.0
2020-05-08,3.95,4.21,3.65,3.65,44775,118.5,126.3,109.5,109.5,1492.5,0.0,1.0
2020-05-11,4.4,4.68,3.848,3.95,60303,132.0,140.4,115.44,118.5,2010.1,0.0,1.0
2020-05-12,4.15,4.51,4.0,4.51,33882,124.5,135.3,120.0,135.3,1129.4,0.0,1.0
2020-05-13,3.67,4.09,3.5,4.09,21020,110.1,122.7,105.0,122.7,700.666666666667,0.0,1.0
2020-05-14,3.75,3.95,3.55,3.55,5937,112.5,118.5,106.5,106.5,197.9,0.0,1.0
2020-05-15,4.0,4.13,3.94,4.13,3525,120.0,123.9,118.2,123.9,117.5,0.0,1.0
2020-05-18,4.3,4.7,4.0,4.0,72143,129.0,141.0,120.0,120.0,2404.76666666667,0.0,1.0
2020-05-19,4.38,4.49,4.3,4.49,11762,131.4,134.7,129.0,134.7,392.066666666667,0.0,1.0
2020-05-20,5.09,5.2,4.4,4.4,36878,152.7,156.0,132.0,132.0,1229.26666666667,0.0,1.0
2020-05-21,5.81,5.855,5.045,5.09,146438,174.3,175.65,151.35,152.7,4881.26666666667,0.0,1.0
2020-05-22,5.95,6.0,5.525,5.82,72316,178.5,180.0,165.75,174.6,2410.53333333333,0.0,1.0
2020-05-26,6.43,6.741,5.95,5.95,95605,192.9,202.23,178.5,178.5,3186.83333333333,0.0,1.0
2020-05-27,7.12,7.24,6.2,6.5,121129,213.6,217.2,186.0,195.0,4037.63333333333,0.0,1.0
2020-05-28,6.5,7.1,6.2,7.1,41527,195.0,213.0,186.0,213.0,1384.23333333333,0.0,1.0
2020-05-29,6.08,6.973,5.75,6.26,70426,182.4,209.19,172.5,187.8,2347.53333333333,0.0,1.0
2020-06-01,6.3,6.45,6.0,6.0,40946,189.0,193.5,180.0,180.0,1364.86666666667,0.0,1.0
2020-06-02,6.1,6.61,6.01,6.61,25581,183.0,198.3,180.3,198.3,852.7,0.0,1.0
2020-06-03,6.25,6.4,5.95,6.0,52968,187.5,192.0,178.5,180.0,1765.6,0.0,1.0
2020-06-04,5.97,6.37,5.92,6.37,29034,179.1,191.1,177.6,191.1,967.8,0.0,1.0
2020-06-05,6.4,6.68,5.97,6.21,102025,192.0,200.4,179.1,186.3,3400.83333333333,0.0,1.0
2020-06-08,7.16,7.2,6.49,6.5,180884,214.8,216.0,194.7,195.0,6029.46666666667,0.0,1.0
2020-06-09,7.06,7.18,6.7,6.75,39402,211.8,215.4,201.0,202.5,1313.4,0.0,1.0
2020-06-10,8.54,9.053,7.11,7.59,347799,256.2,271.59,213.3,227.7,11593.3,0.0,1.0
2020-06-11,7.5,8.75,7.5,8.75,104675,225.0,262.5,225.0,262.5,3489.16666666667,0.0,1.0
2020-06-12,7.961,8.2,7.75,7.87,113910,238.83,246.0,232.5,236.1,3797,0.0,1.0
2020-06-15,8.07,8.13,7.425,7.6,67293,242.1,243.9,222.75,228.0,2243.1,0.0,1.0
2020-06-16,8.12,8.42,7.91,8.11,71602,243.6,252.6,237.3,243.3,2386.73333333333,0.0,1.0
2020-06-17,7.905,8.275,7.69,8.1,19844,237.15,248.25,230.7,243.0,661.466666666667,0.0,1.0
2020-06-18,7.95,7.95,7.24,7.81,27026,238.5,238.5,217.2,234.3,900.866666666667,0.0,1.0
2020-06-19,7.86,8.0,7.76,8.0,22783,235.8,240.0,232.8,240.0,759.433333333333,0.0,1.0
2020-06-22,7.87,8.0,7.61,7.85,44426,236.1,240.0,228.3,235.5,1480.86666666667,0.0,1.0
2020-06-23,7.91,8.204,7.91,7.99,62177,237.3,246.12,237.3,239.7,2072.56666666667,0.0,1.0
2020-06-24,7.54,7.9,7.19,7.9,37766,226.2,237.0,215.7,237.0,1258.86666666667,0.0,1.0
2020-06-25,7.51,7.59,7.126,7.47,52061,225.3,227.7,213.78,224.1,1735.36666666667,0.0,1.0
2020-06-26,7.66,7.705,7.08,7.45,34335,229.8,231.15,212.4,223.5,1144.5,0.0,1.0
2020-06-29,7.39,7.61,7.23,7.61,38399,221.7,228.3,216.9,228.3,1279.96666666667,0.0,1.0
2020-06-30,8.71,8.85,7.14,7.3,231926,261.3,265.5,214.2,219.0,7730.86666666667,0.0,1.0
2020-07-01,8.1,8.65,8.02,8.4,51691,243.0,259.5,240.6,252.0,1723.03333333333,0.0,1.0
2020-07-02,8.51,8.65,8.25,8.35,29983,255.3,259.5,247.5,250.5,999.433333333333,0.0,1.0
2020-07-06,8.69,9.0,8.55,9.0,31355,260.7,270.0,256.5,270.0,1045.16666666667,0.0,1.0
2020-07-07,8.4,8.596,8.15,8.52,24485,252.0,257.88,244.5,255.6,816.166666666667,0.0,1.0
2020-07-08,8.62,8.69,8.0,8.39,51888,258.6,260.7,240.0,251.7,1729.6,0.0,1.0
2020-07-09,8.42,8.8,8.2,8.73,8718,252.6,264.0,246.0,261.9,290.6,0.0,1.0
2020-07-10,9.96,10.07,8.0,8.19,531188,298.8,302.1,240.0,245.7,17706.2666666667,0.0,1.0
2020-07-13,10.6,11.0,9.95,10.3,400617,318.0,330.0,298.5,309.0,13353.9,0.0,1.0
2020-07-14,10.35,10.85,9.98,10.36,145298,310.5,325.5,299.4,310.8,4843.26666666667,0.0,1.0
2020-07-15,10.36,10.7,10.28,10.65,76645,310.8,321.0,308.4,319.5,2554.83333333333,0.0,1.0
2020-07-16,9.81,10.49,9.487,10.49,77720,294.3,314.7,284.61,314.7,2590.66666666667,0.0,1.0
2020-07-17,10.75,10.86,9.85,9.94,614663,322.5,325.8,295.5,298.2,20488.7666666667,0.0,1.0
2020-07-20,10.52,11.34,10.42,10.98,259530,315.6,340.2,312.6,329.4,8651,0.0,1.0
2020-07-21,11.09,11.35,10.52,10.52,303333,332.7,340.5,315.6,315.6,10111.1,0.0,1.0
2020-07-22,11.82,11.95,11.2,11.2,453389,354.6,358.5,336.0,336.0,15112.9666666667,0.0,1.0
2020-07-23,11.5,12.08,11.28,12.0,239752,345.0,362.4,338.4,360.0,7991.73333333333,0.0,1.0
2020-07-24,12.15,12.15,11.41,11.65,167450,364.5,364.5,342.3,349.5,5581.66666666667,0.0,1.0
2020-07-27,13.33,13.4,12.35,12.66,533628,399.9,402.0,370.5,379.8,17787.6,0.0,1.0
2020-07-28,13.51,13.9,13.2,13.4,328719,405.3,417.0,396.0,402.0,10957.3,0.0,1.0
2020-07-29,13.29,13.76,11.95,13.45,259079,398.7,412.8,358.5,403.5,8635.96666666667,0.0,1.0
2020-07-30,12.16,13.44,12.0,13.0,304952,364.8,403.2,360.0,390.0,10165.0666666667,0.0,1.0
2020-07-31,12.8,13.35,12.39,12.39,321372,384.0,400.5,371.7,371.7,10712.4,0.0,1.0
2020-08-03,13.62,14.16,12.925,13.0,321998,408.6,424.8,387.75,390.0,10733.2666666667,0.0,1.0
2020-08-04,12.99,13.899,12.72,13.76,143881,389.7,416.97,381.6,412.8,4796.03333333333,0.0,1.0
2020-08-05,13.42,13.66,13.1,13.1,93715,402.6,409.8,393.0,393.0,3123.83333333333,0.0,1.0
2020-08-06,12.66,13.63,12.59,13.42,114568,379.8,408.9,377.7,402.6,3818.93333333333,0.0,1.0
2020-08-07,12.95,13.21,12.58,12.7,115657,388.5,396.3,377.4,381.0,3855.23333333333,0.0,1.0
2020-08-10,14.38,15.1969,13.8,14.0,499819,431.4,455.907,414.0,420.0,16660.6333333333,0.0,1.0
2020-08-11,14.1,14.94,14.02,14.75,182287,423.0,448.2,420.6,442.5,6076.23333333333,0.0,1.0
2020-08-12,14.68,15.28,14.23,14.23,184257,440.4,458.4,426.9,426.9,6141.9,0.0,1.0
2020-08-13,15.32,15.74,14.8992,15.67,268713,459.6,472.200000000001,446.976000000001,470.1,8957.1,0.0,1.0
2020-08-14,14.97,16.2595,14.82,15.93,272294,449.1,487.785,444.6,477.9,9076.46666666667,0.0,1.0
2020-08-17,15.55,16.09,15.12,16.02,373638,466.500000000001,482.700000000001,453.6,480.6,12454.6,0.0,1.0
2020-08-18,15.0,15.99,14.2501,15.99,257027,450.0,479.700000000001,427.503,479.700000000001,8567.56666666667,0.0,1.0
2020-08-19,14.64,15.0,14.3106,14.93,154218,439.200000000001,450.0,429.318,447.9,5140.59999999999,0.0,1.0
2020-08-20,13.72,14.64,13.7,14.47,342544,411.6,439.200000000001,411.0,434.1,11418.1333333333,0.0,1.0
2020-08-21,12.77,13.65,12.26,13.6,376429,383.1,409.5,367.8,408.0,12547.6333333333,0.0,1.0
2020-08-24,12.0,13.265,11.3301,12.94,218109,360.0,397.95,339.903,388.2,7270.3,0.0,1.0
2020-08-25,12.59,13.03,12.04,12.04,284676,377.7,390.9,361.2,361.2,9489.2,0.0,1.0
2020-08-26,12.78,12.97,12.15,12.36,138892,383.4,389.1,364.5,370.8,4629.73333333333,0.0,1.0
2020-08-27,12.23,12.82,12.22,12.78,75395,366.9,384.6,366.6,383.4,2513.16666666667,0.0,1.0
2020-08-28,12.28,12.78,12.199,12.32,57444,368.4,383.4,365.97,369.6,1914.8,0.0,1.0
2020-08-31,10.88,12.34,10.46,12.2,346107,326.4,370.2,313.8,366.0,11536.9,0.0,1.0
2020-09-01,12.01,12.22,10.5,10.88,217018,360.3,366.6,315.0,326.4,7233.93333333333,0.0,1.0
2020-09-02,13.6,14.29,12.5101,12.64,486141,408.0,428.7,375.303,379.2,16204.7,0.0,1.0
2020-09-03,12.44,13.5816,12.05,13.45,139042,373.2,407.448,361.5,403.5,4634.73333333333,0.0,1.0
2020-09-04,12.96,13.0699,12.04,12.68,138727,388.8,392.097,361.2,380.4,4624.23333333333,0.0,1.0
2020-09-08,13.09,13.68,12.51,12.85,158952,392.7,410.4,375.3,385.5,5298.4,0.0,1.0
2020-09-09,13.63,13.67,12.94,13.14,133975,408.9,410.1,388.2,394.2,4465.83333333333,0.0,1.0
2020-09-10,13.52,13.99,13.3601,13.68,98968,405.6,419.7,400.803,410.4,3298.93333333333,0.0,1.0
2020-09-11,13.39,14.08,13.19,13.55,69736,401.7,422.4,395.7,406.5,2324.53333333333,0.0,1.0
2020-09-14,13.74,14.09,13.44,13.53,126143,412.2,422.7,403.2,405.9,4204.76666666667,0.0,1.0
2020-09-15,13.44,13.98,13.32,13.95,61514,403.2,419.4,399.6,418.5,2050.46666666667,0.0,1.0
2020-09-16,13.17,13.79,12.81,13.61,152089,395.1,413.7,384.3,408.3,5069.63333333333,0.0,1.0
2020-09-17,13.3,13.4211,12.8201,13.05,63991,399.0,402.633,384.603,391.5,2133.03333333333,0.0,1.0
2020-09-18,13.18,13.58,12.83,13.26,160710,395.4,407.4,384.9,397.8,5357,0.0,1.0
2020-09-21,12.91,12.93,12.5,12.81,110140,387.3,387.9,375.0,384.3,3671.33333333333,0.0,1.0
2020-09-22,13.17,13.3,12.91,13.03,88868,395.1,399.0,387.3,390.9,2962.26666666667,0.0,1.0
2020-09-23,12.75,13.02,12.71,13.02,57860,382.5,390.6,381.3,390.6,1928.66666666667,0.0,1.0
2020-09-24,11.96,12.71,11.85,12.71,72873,358.8,381.3,355.5,381.3,2429.1,0.0,1.0
2020-09-25,11.79,11.96,11.5101,11.96,89086,353.7,358.8,345.303,358.8,2969.53333333333,0.0,1.0
2020-09-28,12.06,12.47,11.8,12.0,58646,361.8,374.1,354.0,360.0,1954.86666666667,0.0,1.0
2020-09-29,11.8,12.44,11.782,12.06,36187,354.0,373.2,353.46,361.8,1206.23333333333,0.0,1.0
2020-09-30,12.68,13.16,11.8013,11.94,77269,380.4,394.8,354.039,358.2,2575.63333333333,0.0,1.0
2020-10-01,12.7,12.91,12.27,12.75,69290,381.0,387.3,368.1,382.5,2309.66666666667,0.0,1.0
2020-10-02,12.46,12.52,12.1986,12.36,48528,373.8,375.6,365.958,370.8,1617.6,0.0,1.0
2020-10-05,12.66,12.82,12.225,12.75,80282,379.8,384.6,366.75,382.5,2676.06666666667,0.0,1.0
2020-10-06,13.26,13.83,12.75,12.9,175375,397.8,414.9,382.5,387.0,5845.83333333333,0.0,1.0
2020-10-07,14.0,14.25,13.4113,13.59,134060,420.0,427.5,402.339,407.7,4468.66666666667,0.0,1.0
2020-10-08,14.16,14.4199,13.8,14.3,132891,424.8,432.597,414.0,429.0,4429.7,0.0,1.0
2020-10-09,13.78,14.41,13.22,14.41,97237,413.4,432.3,396.6,432.3,3241.23333333333,0.0,1.0
2020-10-12,15.34,15.59,13.45,14.0,316918,460.200000000001,467.700000000001,403.5,420.0,10563.9333333333,0.0,1.0
2020-10-13,16.8,17.16,15.48,15.48,375997,504.000000000001,514.800000000001,464.4,464.4,12533.2333333333,0.0,1.0
2020-10-14,15.28,15.85,14.0,14.8,974021,458.4,475.500000000001,420.0,444.000000000001,32467.3666666667,0.0,1.0
2020-10-15,14.19,15.1199,14.0901,14.9,619364,425.7,453.597,422.703,447.0,20645.4666666667,0.0,1.0
2020-10-16,17.19,17.69,14.89,16.01,1346513,515.700000000001,530.700000000001,446.700000000001,480.300000000001,44883.7666666666,0.0,1.0
2020-10-19,17.01,18.8868,16.4501,17.87,858835,510.300000000001,566.604000000001,493.503,536.100000000001,28627.8333333333,0.0,1.0
2020-10-20,16.62,17.58,16.47,17.1,283843,498.600000000001,527.400000000001,494.1,513.000000000001,9461.43333333332,0.0,1.0
2020-10-21,15.29,16.8,15.0,16.47,357156,458.7,504.000000000001,450.0,494.1,11905.2,0.0,1.0
2020-10-22,15.57,15.8,14.89,14.89,139936,467.1,474.000000000001,446.700000000001,446.700000000001,4664.53333333333,0.0,1.0
2020-10-23,15.22,15.71,15.03,15.71,72476,456.6,471.300000000001,450.9,471.300000000001,2415.86666666667,0.0,1.0
2020-10-26,14.53,15.02,13.73,15.02,292404,435.9,450.6,411.9,450.6,9746.8,0.0,1.0
2020-10-27,14.11,15.08,14.0,14.41,131342,423.3,452.4,420.0,432.3,4378.06666666667,0.0,1.0
2020-10-28,14.34,14.4999,13.5,13.68,158787,430.2,434.997,405.0,410.4,5292.9,0.0,1.0
2020-10-29,14.48,14.96,14.37,14.56,106975,434.4,448.800000000001,431.1,436.8,3565.83333333333,0.0,1.0
2020-10-30,13.88,14.6,13.33,14.35,125011,416.4,438.0,399.9,430.5,4167.03333333333,0.0,1.0
2020-11-02,14.07,15.15,14.07,14.08,202264,422.1,454.500000000001,422.1,422.4,6742.13333333333,0.0,1.0
2020-11-03,15.4,15.4,14.17,14.3,122681,462.000000000001,462.000000000001,425.1,429.0,4089.36666666666,0.0,1.0
2020-11-04,15.55,15.71,13.9,14.9,261518,466.500000000001,471.300000000001,417.0,447.0,8717.26666666665,0.0,1.0
2020-11-05,16.46,16.64,15.8685,15.99,223213,493.800000000001,499.200000000001,476.055,479.700000000001,7440.43333333332,0.0,1.0
2020-11-06,15.75,16.8,15.29,16.5,137323,472.500000000001,504.000000000001,458.7,495.000000000001,4577.43333333332,0.0,1.0
2020-11-09,13.44,16.45,13.29,16.06,329961,403.2,493.500000000001,398.7,481.8,10998.7,0.0,1.0
2020-11-10,14.01,14.45,13.4,13.4,156996,420.3,433.5,402.0,402.0,5233.2,0.0,1.0
2020-11-11,14.23,14.3625,13.84,14.02,123878,426.9,430.875,415.2,420.6,4129.26666666667,0.0,1.0
2020-11-12,14.31,14.9693,14.0,14.1,76519,429.3,449.079,420.0,423.0,2550.63333333333,0.0,1.0
2020-11-13,14.71,14.94,14.49,14.5,104092,441.3,448.2,434.7,435.0,3469.73333333333,0.0,1.0
2020-11-16,15.09,15.49,14.8,15.12,123931,452.700000000001,464.700000000001,444.000000000001,453.6,4131.03333333332,0.0,1.0
2020-11-17,15.14,15.245,14.66,15.1,74465,454.200000000001,457.35,439.8,453.0,2482.16666666666,0.0,1.0
2020-11-18,14.81,15.25,14.76,15.14,61096,444.3,457.5,442.8,454.200000000001,2036.53333333333,0.0,1.0
2020-11-19,14.09,14.79,13.76,14.79,151384,422.7,443.7,412.8,443.7,5046.13333333333,0.0,1.0
2020-11-20,13.57,14.1825,12.67,13.99,325087,407.1,425.475,380.1,419.7,10836.2333333333,0.0,1.0
2020-11-23,14.15,14.5,13.06,13.4,167378,424.5,435.0,391.8,402.0,5579.26666666667,0.0,1.0
2020-11-24,14.52,14.6,13.7595,14.07,113615,435.6,438.0,412.785,422.1,3787.16666666667,0.0,1.0
2020-11-25,15.3,15.94,15.1,15.54,184629,459.000000000001,478.200000000001,453.0,466.2,6154.29999999999,0.0,1.0
2020-11-27,16.03,16.59,15.55,15.55,154333,480.900000000001,497.700000000001,466.500000000001,466.500000000001,5144.43333333332,0.0,1.0
2020-11-30,16.5,16.85,16.05,16.71,211137,495.000000000001,505.500000000001,481.500000000001,501.300000000001,7037.89999999999,0.0,1.0
2020-12-01,16.61,17.53,16.52,16.52,136729,498.300000000001,525.900000000001,495.600000000001,495.600000000001,4557.63333333332,0.0,1.0
2020-12-02,16.25,17.18,15.8,16.5,82259,487.500000000001,515.400000000001,474.000000000001,495.000000000001,2741.96666666666,0.0,1.0
2020-12-03,15.73,16.43,15.6902,16.35,73055,471.9,492.9,470.706000000001,490.500000000001,2435.16666666667,0.0,1.0
2020-12-04,16.28,16.68,15.75,16.05,55214,488.400000000001,500.400000000001,472.500000000001,481.500000000001,1840.46666666666,0.0,1.0
2020-12-07,15.29,16.575,14.8,16.35,139312,458.7,497.250000000001,444.000000000001,490.500000000001,4643.73333333333,0.0,1.0
2020-12-08,14.57,15.28,14.255,15.28,152948,437.1,458.4,427.65,458.4,5098.26666666667,0.0,1.0
2020-12-09,14.22,14.96,13.82,14.95,206266,426.6,448.800000000001,414.6,448.5,6875.53333333333,0.0,1.0
2020-12-10,14.25,14.2856,13.81,13.95,77817,427.5,428.568,414.3,418.5,2593.9,0.0,1.0
2020-12-11,14.86,14.98,14.1,14.1,109216,445.8,449.4,423.0,423.0,3640.53333333333,0.0,1.0
2020-12-14,14.91,15.96,14.81,15.44,137443,447.3,478.800000000001,444.3,463.200000000001,4581.43333333333,0.0,1.0
2020-12-15,14.8,15.25,14.5,15.13,187062,444.000000000001,457.5,435.0,453.9,6235.39999999999,0.0,1.0
2020-12-16,14.62,15.25,14.5,14.96,79833,438.6,457.5,435.0,448.800000000001,2661.1,0.0,1.0
2020-12-17,14.75,15.17,14.01,14.57,134495,442.5,455.1,420.3,437.1,4483.16666666667,0.0,1.0
2020-12-18,14.65,15.07,14.19,14.89,109993,439.5,452.1,425.7,446.700000000001,3666.43333333333,0.0,1.0
2020-12-21,14.24,14.74,14.11,14.25,184204,427.2,442.200000000001,423.3,427.5,6140.13333333333,0.0,1.0
2020-12-22,15.33,15.5,14.24,14.54,192058,459.9,465.000000000001,427.2,436.2,6401.93333333333,0.0,1.0
2020-12-23,15.8,16.69,15.31,15.38,244171,474.000000000001,500.700000000001,459.300000000001,461.4,8139.03333333332,0.0,1.0
2020-12-24,15.55,16.07,15.34,15.96,69701,466.500000000001,482.100000000001,460.200000000001,478.800000000001,2323.36666666666,0.0,1.0
2020-12-28,15.74,16.53,15.41,15.8,180733,472.200000000001,495.900000000001,462.3,474.000000000001,6024.43333333332,0.0,1.0
2020-12-29,15.91,16.04,15.0,15.8,76925,477.300000000001,481.200000000001,450.0,474.000000000001,2564.16666666666,0.0,1.0
2020-12-30,15.99,16.25,15.1,15.98,60175,479.700000000001,487.500000000001,453.0,479.400000000001,2005.83333333333,0.0,1.0
2020-12-31,16.25,16.29,15.885,16.0,92090,487.500000000001,488.700000000001,476.550000000001,480.000000000001,3069.66666666666,0.0,1.0
2021-01-04,16.38,17.7899,15.52,16.38,220974,491.4,533.697000000001,465.6,491.4,7365.8,0.0,1.0
2021-01-05,16.18,17.36,16.12,16.35,163745,485.4,520.800000000001,483.600000000001,490.500000000001,5458.16666666667,0.0,1.0
2021-01-06,17.4,17.69,16.31,16.31,176553,522.0,530.700000000001,489.3,489.3,5885.1,0.0,1.0
2021-01-07,19.14,19.39,17.4517,17.56,367795,574.200000000001,581.700000000001,523.551,526.800000000001,12259.8333333333,0.0,1.0
2021-01-08,17.83,19.819,17.0,19.49,253794,534.900000000001,594.570000000001,510.000000000001,584.700000000001,8459.79999999998,0.0,1.0
2021-01-11,18.27,18.4599,17.1,17.79,124703,548.100000000001,553.797000000001,513.000000000001,533.700000000001,4156.76666666666,0.0,1.0
2021-01-12,19.31,19.4,18.12,18.42,161848,579.300000000001,582.000000000001,543.600000000001,552.600000000001,5394.93333333332,0.0,1.0
2021-01-13,17.97,19.17,17.75,19.17,133055,539.100000000001,575.100000000001,532.500000000001,575.100000000001,4435.16666666666,0.0,1.0
2021-01-14,18.23,18.89,18.05,18.24,119362,546.900000000001,566.700000000001,541.500000000001,547.200000000001,3978.73333333333,0.0,1.0
2021-01-15,17.63,18.49,17.3438,18.2,104072,528.900000000001,554.700000000001,520.314000000001,546.000000000001,3469.06666666666,0.0,1.0
2021-01-19,18.68,19.37,17.6,18.7,130648,560.400000000001,581.100000000001,528.000000000001,561.000000000001,4354.93333333333,0.0,1.0
2021-01-20,20.1,20.29,18.82,18.89,267945,603.000000000001,608.700000000001,564.600000000001,566.700000000001,8931.49999999999,0.0,1.0
2021-01-21,19.82,20.6,19.09,20.58,119413,594.600000000001,618.000000000001,572.700000000001,617.400000000001,3980.43333333333,0.0,1.0
2021-01-22,19.36,19.7899,18.81,19.55,62906,580.800000000001,593.697000000001,564.300000000001,586.500000000001,2096.86666666666,0.0,1.0
2021-01-25,20.19,21.35,19.25,19.82,220274,605.700000000001,640.500000000001,577.500000000001,594.600000000001,7342.46666666666,0.0,1.0
2021-01-26,19.83,20.48,19.2,20.48,119830,594.900000000001,614.400000000001,576.000000000001,614.400000000001,3994.33333333333,0.0,1.0
2021-01-27,17.75,19.58,17.15,19.42,208024,532.500000000001,587.400000000001,514.5,582.600000000001,6934.13333333332,0.0,1.0
2021-01-28,16.91,18.708,16.65,18.25,118512,507.300000000001,561.240000000001,499.500000000001,547.500000000001,3950.39999999999,0.0,1.0
2021-01-29,17.16,17.75,15.94,17.41,185701,514.800000000001,532.500000000001,478.200000000001,522.300000000001,6190.03333333332,0.0,1.0
2021-02-01,17.73,18.16,17.06,17.76,134143,531.900000000001,544.800000000001,511.800000000001,532.800000000001,4471.43333333333,0.0,1.0
2021-02-02,18.16,18.58,17.59,18.12,114937,544.800000000001,557.400000000001,527.700000000001,543.600000000001,3831.23333333333,0.0,1.0
2021-02-03,18.58,18.58,17.745,18.47,90543,557.400000000001,557.400000000001,532.350000000001,554.100000000001,3018.09999999999,0.0,1.0
2021-02-04,19.32,19.4691,18.0982,18.694,132645,579.600000000001,584.073000000001,542.946,560.820000000001,4421.49999999999,0.0,1.0
2021-02-05,18.73,19.45,18.51,19.39,73161,561.900000000001,583.500000000001,555.300000000001,581.700000000001,2438.7,0.0,1.0
2021-02-08,19.97,20.06,18.819,18.95,134839,599.100000000001,601.800000000001,564.570000000001,568.500000000001,4494.63333333333,0.0,1.0
2021-02-09,19.97,20.15,19.41,20.0,87139,599.100000000001,604.500000000001,582.300000000001,600.000000000001,2904.63333333333,0.0,1.0
2021-02-10,19.69,20.45,18.94,20.2,127181,590.700000000001,613.500000000001,568.200000000001,606.000000000001,4239.36666666666,0.0,1.0
2021-02-11,20.85,20.97,19.7401,19.98,119451,625.500000000001,629.100000000001,592.203000000001,599.400000000001,3981.69999999999,0.0,1.0
2021-02-12,20.64,21.15,19.95,20.58,103590,619.200000000001,634.500000000001,598.500000000001,617.400000000001,3452.99999999999,0.0,1.0
2021-02-16,23.26,24.0,20.56,20.74,385519,697.800000000001,720.000000000001,616.800000000001,622.200000000001,12850.6333333333,0.0,1.0
2021-02-17,22.88,24.4,22.1601,24.1,245244,686.400000000001,732.000000000001,664.803000000001,723.000000000001,8174.79999999999,0.0,1.0
2021-02-18,23.22,24.21,22.5,22.77,221555,696.600000000001,726.300000000001,675.000000000001,683.100000000001,7385.16666666666,0.0,1.0
2021-02-19,22.73,23.69,22.6,23.6,130660,681.900000000001,710.700000000001,678.000000000001,708.000000000001,4355.33333333333,0.0,1.0
2021-02-22,22.52,23.5,22.15,23.09,124772,675.600000000001,705.000000000001,664.500000000001,692.700000000001,4159.06666666666,0.0,1.0
2021-02-23,20.35,22.1001,18.685,21.56,268789,610.500000000001,663.003000000001,560.550000000001,646.800000000001,8959.63333333332,0.0,1.0
2021-02-24,21.49,21.93,20.5,20.93,113014,644.700000000001,657.900000000001,615.000000000001,627.900000000001,3767.13333333333,0.0,1.0
2021-02-25,19.53,22.289,19.42,21.5,118944,585.900000000001,668.670000000001,582.600000000001,645.000000000001,3964.79999999999,0.0,1.0
2021-02-26,19.92,20.4,19.02,19.86,138846,597.600000000001,612.000000000001,570.600000000001,595.800000000001,4628.19999999999,0.0,1.0
2021-03-01,21.03,21.22,20.23,20.85,92414,630.900000000001,636.600000000001,606.900000000001,625.500000000001,3080.46666666666,0.0,1.0
2021-03-02,20.63,21.88,20.4801,21.2,63344,618.900000000001,656.400000000001,614.403000000001,636.000000000001,2111.46666666666,0.0,1.0
2021-03-03,19.84,20.93,19.33,20.84,99739,595.200000000001,627.900000000001,579.900000000001,625.200000000001,3324.63333333333,0.0,1.0
2021-03-04,19.16,20.01,18.5087,19.49,241964,574.800000000001,600.300000000001,555.261000000001,584.700000000001,8065.46666666665,0.0,1.0
2021-03-05,18.84,19.6035,17.29,19.29,222256,565.200000000001,588.105000000001,518.700000000001,578.700000000001,7408.53333333332,0.0,1.0
2021-03-08,19.06,20.42,18.84,19.23,105990,571.800000000001,612.600000000001,565.200000000001,576.900000000001,3532.99999999999,0.0,1.0
2021-03-09,20.07,20.38,19.51,19.66,93563,602.100000000001,611.400000000001,585.300000000001,589.800000000001,3118.76666666666,0.0,1.0
2021-03-10,20.0,21.25,19.55,20.47,95597,600.000000000001,637.500000000001,586.500000000001,614.100000000001,3186.56666666666,0.0,1.0
2021-03-11,21.49,21.5,20.25,20.41,110468,644.700000000001,645.000000000001,607.500000000001,612.300000000001,3682.26666666666,0.0,1.0
2021-03-12,21.5,22.13,21.06,21.31,130833,645.000000000001,663.900000000001,631.800000000001,639.300000000001,4361.09999999999,0.0,1.0
2021-03-15,22.21,22.22,21.51,21.7,88357,666.300000000001,666.600000000001,645.300000000001,651.000000000001,2945.23333333333,0.0,1.0
2021-03-16,22.0,22.7299,21.15,22.695,104524,660.000000000001,681.897000000001,634.500000000001,680.850000000001,3484.13333333333,0.0,1.0
2021-03-17,21.43,22.0344,20.61,21.51,140910,642.900000000001,661.032000000001,618.300000000001,645.300000000001,4696.99999999999,0.0,1.0
2021-03-18,20.15,21.5999,19.6,21.5,236271,604.500000000001,647.997000000001,588.000000000001,645.000000000001,7875.69999999999,0.0,1.0
2021-03-19,20.56,20.86,19.4,20.35,217556,616.800000000001,625.800000000001,582.000000000001,610.500000000001,7251.86666666665,0.0,1.0
2021-03-22,19.83,20.94,19.27,20.94,167132,594.900000000001,628.200000000001,578.100000000001,628.200000000001,5571.06666666666,0.0,1.0
2021-03-23,18.43,20.245,18.0,19.82,204639,552.900000000001,607.350000000001,540.000000000001,594.600000000001,6821.29999999999,0.0,1.0
2021-03-24,17.68,18.87,17.56,18.87,161071,530.400000000001,566.100000000001,526.800000000001,566.100000000001,5369.03333333332,0.0,1.0
2021-03-25,18.21,18.765,17.23,17.23,203840,546.300000000001,562.950000000001,516.900000000001,516.900000000001,6794.66666666666,0.0,1.0
2021-03-26,17.2,19.0969,17.04,18.35,188869,516.000000000001,572.907000000001,511.200000000001,550.500000000001,6295.63333333332,0.0,1.0
2021-03-29,17.15,17.88,16.28,17.68,202019,514.5,536.400000000001,488.400000000001,530.400000000001,6733.96666666667,0.0,1.0
2021-03-30,17.44,17.4595,16.805,17.07,94862,523.200000000001,523.785000000001,504.150000000001,512.100000000001,3162.06666666666,0.0,1.0
2021-03-31,17.81,18.1899,17.44,17.63,376576,534.300000000001,545.697000000001,523.200000000001,528.900000000001,12552.5333333333,0.0,1.0
2021-04-01,18.38,18.595,17.64,17.82,88361,551.400000000001,557.850000000001,529.200000000001,534.600000000001,2945.36666666666,0.0,1.0
2021-04-05,18.82,19.0,17.99,18.66,118942,564.600000000001,570.000000000001,539.700000000001,559.800000000001,3964.73333333333,0.0,1.0
2021-04-06,18.52,18.99,18.31,18.87,75832,555.600000000001,569.700000000001,549.300000000001,566.100000000001,2527.73333333333,0.0,1.0
2021-04-07,18.58,18.91,18.12,18.5,81162,557.400000000001,567.300000000001,543.600000000001,555.000000000001,2705.4,0.0,1.0
2021-04-08,19.38,19.5,18.15,18.74,175574,581.400000000001,585.000000000001,544.500000000001,562.200000000001,5852.46666666666,0.0,1.0
2021-04-09,19.68,19.79,18.4721,19.23,198056,590.400000000001,593.700000000001,554.163000000001,576.900000000001,6601.86666666666,0.0,1.0
2021-04-12,20.65,20.75,19.2143,19.87,225483,619.500000000001,622.500000000001,576.429000000001,596.100000000001,7516.09999999999,0.0,1.0
2021-04-13,21.19,21.3,20.31,20.75,164998,635.700000000001,639.000000000001,609.300000000001,622.500000000001,5499.93333333333,0.0,1.0
2021-04-14,21.72,22.9999,20.77,21.06,302598,651.600000000001,689.997000000001,623.100000000001,631.800000000001,10086.6,0.0,1.0
2021-04-15,21.35,22.0,20.95,21.91,182515,640.500000000001,660.000000000001,628.500000000001,657.300000000001,6083.83333333332,0.0,1.0
2021-04-16,21.3,21.7443,21.06,21.31,131435,639.000000000001,652.329000000001,631.800000000001,639.300000000001,4381.16666666666,0.0,1.0
2021-04-19,20.7,21.4155,20.52,21.0,133066,621.000000000001,642.465000000001,615.600000000001,630.000000000001,4435.53333333333,0.0,1.0
2021-04-20,20.29,20.71,19.8,20.59,149378,608.700000000001,621.300000000001,594.000000000001,617.700000000001,4979.26666666666,0.0,1.0
2021-04-21,21.0,21.53,20.37,21.49,254418,630.000000000001,645.900000000001,611.100000000001,644.700000000001,8480.59999999999,0.0,1.0
2021-04-22,22.5,22.669,20.9,21.07,204096,675.000000000001,680.070000000001,627.000000000001,632.100000000001,6803.19999999999,0.0,1.0
2021-04-23,22.57,22.89,22.0759,22.52,193806,677.100000000001,686.700000000001,662.277000000001,675.600000000001,6460.19999999999,0.0,1.0
2021-04-26,23.51,23.75,22.8,22.8,310909,705.300000000001,712.500000000001,684.000000000001,684.000000000001,10363.6333333333,0.0,1.0
2021-04-27,24.71,25.3,23.55,23.71,272005,741.300000000001,759.000000000001,706.500000000001,711.300000000001,9066.83333333332,0.0,1.0
2021-04-28,24.87,25.21,24.32,24.58,129363,746.100000000001,756.300000000001,729.600000000001,737.400000000001,4312.09999999999,0.0,1.0
2021-04-29,24.4,25.74,23.57,25.32,230005,732.000000000001,772.200000000001,707.100000000001,759.600000000001,7666.83333333332,0.0,1.0
2021-04-30,24.75,24.75,22.24,24.13,185284,742.500000000001,742.500000000001,667.200000000001,723.900000000001,6176.13333333332,0.0,1.0
2021-05-03,24.53,25.34,24.16,24.87,158342,735.900000000001,760.200000000001,724.800000000001,746.100000000001,5278.06666666666,0.0,1.0
2021-05-04,24.52,24.58,23.03,24.43,191788,735.600000000001,737.400000000001,690.900000000001,732.900000000001,6392.93333333332,0.0,1.0
2021-05-05,24.09,24.83,24.06,24.25,86218,722.700000000001,744.900000000001,721.800000000001,727.500000000001,2873.93333333333,0.0,1.0
2021-05-06,22.98,24.05,22.61,24.05,167754,689.400000000001,721.500000000001,678.300000000001,721.500000000001,5591.79999999999,0.0,1.0
2021-05-07,24.06,24.3786,22.72,22.8,153053,721.800000000001,731.358000000001,681.600000000001,684.000000000001,5101.76666666666,0.0,1.0
2021-05-10,23.88,24.7093,23.69,24.49,145025,716.400000000001,741.279000000001,710.700000000001,734.700000000001,4834.16666666666,0.0,1.0
2021-05-11,23.64,24.2644,23.2404,23.41,76732,709.200000000001,727.932000000001,697.212000000001,702.300000000001,2557.73333333333,0.0,1.0
2021-05-12,21.54,23.6535,21.45,23.36,171792,646.200000000001,709.605000000001,643.500000000001,700.800000000001,5726.39999999999,0.0,1.0
2021-05-13,21.67,22.76,21.49,21.77,99940,650.100000000001,682.800000000001,644.700000000001,653.100000000001,3331.33333333333,0.0,1.0
2021-05-14,22.32,22.42,21.23,21.74,88613,669.600000000001,672.600000000001,636.900000000001,652.200000000001,2953.76666666666,0.0,1.0
2021-05-17,23.53,23.55,21.9,22.32,102003,705.900000000001,706.500000000001,657.000000000001,669.600000000001,3400.09999999999,0.0,1.0
2021-05-18,23.37,24.51,23.1401,23.73,93259,701.100000000001,735.300000000001,694.203000000001,711.900000000001,3108.63333333333,0.0,1.0
2021-05-19,22.39,22.55,21.06,22.0423,184123,671.700000000001,676.500000000001,631.800000000001,661.269000000001,6137.43333333332,0.0,1.0
2021-05-20,23.31,23.5332,22.17,22.57,104572,699.300000000001,705.996000000001,665.100000000001,677.100000000001,3485.73333333333,0.0,1.0
2021-05-21,23.76,24.27,23.26,23.85,88337,712.800000000001,728.100000000001,697.800000000001,715.500000000001,2944.56666666666,0.0,1.0
2021-05-24,23.78,24.09,23.3201,24.09,88445,713.400000000001,722.700000000001,699.603000000001,722.700000000001,2948.16666666666,0.0,1.0
2021-05-25,22.43,23.92,22.365,23.78,103768,672.900000000001,717.600000000001,670.950000000001,713.400000000001,3458.93333333333,0.0,1.0
2021-05-26,23.29,23.48,22.31,22.72,111908,698.700000000001,704.400000000001,669.300000000001,681.600000000001,3730.26666666666,0.0,1.0
2021-05-27,24.05,24.28,22.72,23.54,142300,721.500000000001,728.400000000001,681.600000000001,706.200000000001,4743.33333333333,0.0,1.0
2021-05-28,23.18,24.05,23.02,24.05,52716,695.400000000001,721.500000000001,690.600000000001,721.500000000001,1757.2,0.0,1.0
2021-06-01,23.19,23.94,22.82,23.44,122130,695.700000000001,718.200000000001,684.600000000001,703.200000000001,4070.99999999999,0.0,1.0
2021-06-02,22.84,23.34,22.3,23.14,91265,685.200000000001,700.200000000001,669.000000000001,694.200000000001,3042.16666666666,0.0,1.0
2021-06-03,22.66,22.94,22.3,22.9,51532,679.800000000001,688.200000000001,669.000000000001,687.000000000001,1717.73333333333,0.0,1.0
2021-06-04,22.85,22.91,22.2,22.64,45505,685.500000000001,687.300000000001,666.000000000001,679.200000000001,1516.83333333333,0.0,1.0
2021-06-07,23.76,24.69,23.02,23.02,219752,712.800000000001,740.700000000001,690.600000000001,690.600000000001,7325.06666666666,0.0,1.0
2021-06-08,23.15,23.94,22.69,23.8,101305,694.500000000001,718.200000000001,680.700000000001,714.000000000001,3376.83333333333,0.0,1.0
2021-06-09,23.11,23.6,22.96,23.6,77965,693.300000000001,708.000000000001,688.800000000001,708.000000000001,2598.83333333333,0.0,1.0
2021-06-10,23.18,23.41,22.83,23.13,50213,695.400000000001,702.300000000001,684.900000000001,693.900000000001,1673.76666666666,0.0,1.0
2021-06-11,23.36,23.665,23.1,23.37,171124,700.800000000001,709.950000000001,693.000000000001,701.100000000001,5704.13333333333,0.0,1.0
2021-06-14,24.27,25.4,23.99,24.0,202170,728.100000000001,762.000000000001,719.700000000001,720.000000000001,6738.99999999999,0.0,1.0
2021-06-15,25.09,25.09,23.7,24.22,121309,752.700000000001,752.700000000001,711.000000000001,726.600000000001,4043.63333333333,0.0,1.0
2021-06-16,25.1,25.55,24.52,25.17,138257,753.000000000001,766.500000000001,735.600000000001,755.100000000001,4608.56666666666,0.0,1.0
2021-06-17,23.26,25.2027,22.76,25.07,238908,697.800000000001,756.081000000001,682.800000000001,752.100000000001,7963.59999999999,0.0,1.0
2021-06-18,22.18,23.8,22.15,22.88,223821,665.400000000001,714.000000000001,664.500000000001,686.400000000001,7460.69999999999,0.0,1.0
2021-06-21,23.19,24.1,22.27,22.27,137546,695.700000000001,723.000000000001,668.100000000001,668.100000000001,4584.86666666666,0.0,1.0
2021-06-22,23.69,24.1,22.8625,22.97,98065,710.700000000001,723.000000000001,685.875000000001,689.100000000001,3268.83333333333,0.0,1.0
2021-06-23,24.77,24.88,23.2,23.73,109850,743.100000000001,746.400000000001,696.000000000001,711.900000000001,3661.66666666666,0.0,1.0
2021-06-24,24.01,25.3,23.86,25.07,120510,720.300000000001,759.000000000001,715.800000000001,752.100000000001,4016.99999999999,0.0,1.0
2021-06-25,24.11,24.69,23.5,24.13,897906,723.300000000001,740.700000000001,705.000000000001,723.900000000001,29930.2,0.0,1.0
2021-06-28,23.9,24.37,23.25,24.2,110392,717.000000000001,731.100000000001,697.500000000001,726.000000000001,3679.73333333333,0.0,1.0
2021-06-29,22.42,23.855,22.22,23.77,115252,672.600000000001,715.650000000001,666.600000000001,713.100000000001,3841.73333333333,0.0,1.0
2021-06-30,22.0,22.57,21.83,22.25,187150,660.000000000001,677.100000000001,654.900000000001,667.500000000001,6238.33333333332,0.0,1.0
2021-07-01,21.73,22.41,21.3884,22.01,138344,651.900000000001,672.300000000001,641.652000000001,660.300000000001,4611.46666666666,0.0,1.0
2021-07-02,20.1,21.73,20.01,21.69,127228,603.000000000001,651.900000000001,600.300000000001,650.700000000001,4240.93333333333,0.0,1.0
2021-07-06,19.52,20.46,19.275,20.46,153548,585.600000000001,613.800000000001,578.250000000001,613.800000000001,5118.26666666666,0.0,1.0
2021-07-07,20.2,20.385,19.01,19.51,174139,606.000000000001,611.550000000001,570.300000000001,585.300000000001,5804.63333333332,0.0,1.0
2021-07-08,19.65,19.98,19.18,19.69,78630,589.500000000001,599.400000000001,575.400000000001,590.700000000001,2620.99999999999,0.0,1.0
2021-07-09,19.7,20.03,19.56,19.89,51660,591.000000000001,600.900000000001,586.800000000001,596.700000000001,1722,0.0,1.0
2021-07-12,20.3,20.42,19.346,19.7,115373,609.000000000001,612.600000000001,580.380000000001,591.000000000001,3845.76666666666,0.0,1.0
2021-07-13,21.35,21.9,20.7578,21.45,458325,640.500000000001,657.000000000001,622.734000000001,643.500000000001,15277.5,0.0,1.0
2021-07-14,21.14,22.19,20.85,21.5,142928,634.200000000001,665.700000000001,625.500000000001,645.000000000001,4764.26666666666,0.0,1.0
2021-07-15,20.58,21.2,20.0,20.89,85890,617.400000000001,636.000000000001,600.000000000001,626.700000000001,2862.99999999999,0.0,1.0
2021-07-16,20.41,20.9085,20.0782,20.8,107544,612.300000000001,627.255000000001,602.346000000001,624.000000000001,3584.79999999999,0.0,1.0
2021-07-19,20.42,20.92,19.65,20.0,107082,612.600000000001,627.600000000001,589.500000000001,600.000000000001,3569.39999999999,0.0,1.0
2021-07-20,21.45,21.61,20.24,20.44,120684,643.500000000001,648.300000000001,607.200000000001,613.200000000001,4022.79999999999,0.0,1.0
2021-07-21,22.0,22.19,21.5,21.58,129253,660.000000000001,665.700000000001,645.000000000001,647.400000000001,4308.43333333333,0.0,1.0
2021-07-22,21.73,21.97,21.055,21.88,99453,651.900000000001,659.100000000001,631.650000000001,656.400000000001,3315.09999999999,0.0,1.0
2021-07-23,22.06,22.13,21.28,21.7,54400,661.800000000001,663.900000000001,638.400000000001,651.000000000001,1813.33333333333,0.0,1.0
2021-07-26,21.6,22.41,21.51,22.01,64934,648.000000000001,672.300000000001,645.300000000001,660.300000000001,2164.46666666666,0.0,1.0
2021-07-27,21.05,21.52,20.63,21.3,57211,631.500000000001,645.600000000001,618.900000000001,639.000000000001,1907.03333333333,0.0,1.0
2021-07-28,21.14,21.445,20.5,21.445,50268,634.200000000001,643.350000000001,615.000000000001,643.350000000001,1675.6,0.0,1.0
2021-07-29,21.85,21.98,21.18,21.27,38397,655.500000000001,659.400000000001,635.400000000001,638.100000000001,1279.9,0.0,1.0
2021-07-30,20.87,21.94,20.74,21.63,52092,626.100000000001,658.200000000001,622.200000000001,648.900000000001,1736.4,0.0,1.0
2021-08-02,20.66,21.4593,20.6,20.98,77766,619.800000000001,643.779000000001,618.000000000001,629.400000000001,2592.2,0.0,1.0
2021-08-03,20.25,20.84,20.01,20.84,74296,607.500000000001,625.200000000001,600.300000000001,625.200000000001,2476.53333333333,0.0,1.0
2021-08-04,20.15,20.5,19.7,20.18,114593,604.500000000001,615.000000000001,591.000000000001,605.400000000001,3819.76666666666,0.0,1.0
2021-08-05,23.0,23.07,20.0101,20.6,254293,690.000000000001,692.100000000001,600.303000000001,618.000000000001,8476.43333333332,0.0,1.0
2021-08-06,23.96,24.6,22.88,23.248,304358,718.800000000001,738.000000000001,686.400000000001,697.440000000001,10145.2666666667,0.0,1.0
2021-08-09,24.0,24.34,23.6,23.85,199695,720.000000000001,730.200000000001,708.000000000001,715.500000000001,6656.49999999999,0.0,1.0
2021-08-10,24.85,24.9813,23.75,24.02,163233,745.500000000001,749.439000000001,712.500000000001,720.600000000001,5441.09999999999,0.0,1.0
2021-08-11,24.99,25.3,24.6316,24.8,164090,749.700000000001,759.000000000001,738.948000000001,744.000000000001,5469.66666666666,0.0,1.0
2021-08-12,24.64,25.33,24.4376,24.99,54058,739.200000000001,759.900000000001,733.128000000001,749.700000000001,1801.93333333333,0.0,1.0
2021-08-13,23.96,24.54,23.7401,24.54,76465,718.800000000001,736.200000000001,712.203000000001,736.200000000001,2548.83333333333,0.0,1.0
2021-08-16,24.7,25.0,23.1738,23.79,98681,741.000000000001,750.000000000001,695.214000000001,713.700000000001,3289.36666666666,0.0,1.0
2021-08-17,23.33,24.9,22.85,24.63,129458,699.900000000001,747.000000000001,685.500000000001,738.900000000001,4315.26666666666,0.0,1.0
2021-08-18,23.56,24.63,23.01,23.31,141459,706.800000000001,738.900000000001,690.300000000001,699.300000000001,4715.29999999999,0.0,1.0
2021-08-19,23.26,23.93,23.06,23.18,90249,697.800000000001,717.900000000001,691.800000000001,695.400000000001,3008.3,0.0,1.0
2021-08-20,23.86,24.1014,23.0958,23.13,81725,715.800000000001,723.042000000001,692.874000000001,693.900000000001,2724.16666666666,0.0,1.0
2021-08-23,23.56,24.11,23.37,23.92,71756,706.800000000001,723.300000000001,701.100000000001,717.600000000001,2391.86666666666,0.0,1.0
2021-08-24,23.67,24.0,23.5311,23.73,46064,710.100000000001,720.000000000001,705.933000000001,711.900000000001,1535.46666666666,0.0,1.0
2021-08-25,24.83,25.7,23.681,23.72,182393,744.900000000001,771.000000000001,710.430000000001,711.600000000001,6079.76666666666,0.0,1.0
2021-08-26,24.26,25.09,24.0,24.85,52125,727.800000000001,752.700000000001,720.000000000001,745.500000000001,1737.5,0.0,1.0
2021-08-27,24.98,25.1,24.25,24.25,59871,749.400000000001,753.000000000001,727.500000000001,727.500000000001,1995.7,0.0,1.0
2021-08-30,24.3,25.27,24.25,25.17,50299,729.000000000001,758.100000000001,727.500000000001,755.100000000001,1676.63333333333,0.0,1.0
2021-08-31,24.57,24.9,23.3635,24.44,61817,737.100000000001,747.000000000001,700.905000000001,733.200000000001,2060.56666666666,0.0,1.0
2021-09-01,24.1,24.58,23.316,24.58,39616,723.000000000001,737.400000000001,699.480000000001,737.400000000001,1320.53333333333,0.0,1.0
2021-09-02,24.21,24.3983,23.8429,24.08,50278,726.300000000001,731.949000000001,715.287000000001,722.400000000001,1675.93333333333,0.0,1.0
2021-09-03,23.86,24.64,23.69,24.0,88298,715.800000000001,739.200000000001,710.700000000001,720.000000000001,2943.26666666666,0.0,1.0
2021-09-07,23.62,23.79,23.0,23.75,101486,708.600000000001,713.700000000001,690.000000000001,712.500000000001,3382.86666666666,0.0,1.0
2021-09-08,23.26,23.52,23.12,23.48,106546,697.800000000001,705.600000000001,693.600000000001,704.400000000001,3551.53333333333,0.0,1.0
2021-09-09,24.86,25.0,23.25,23.25,134761,745.800000000001,750.000000000001,697.500000000001,697.500000000001,4492.03333333333,0.0,1.0
2021-09-10,24.0,24.86,23.84,24.86,94350,720.000000000001,745.800000000001,715.200000000001,745.800000000001,3145,0.0,1.0
2021-09-13,24.08,24.39,23.5501,24.16,49813,722.400000000001,731.700000000001,706.503000000001,724.800000000001,1660.43333333333,0.0,1.0
2021-09-14,21.81,24.4,20.99,23.79,356632,654.300000000001,732.000000000001,629.700000000001,713.700000000001,11887.7333333333,0.0,1.0
2021-09-15,22.66,22.98,21.4101,21.89,109264,679.800000000001,689.400000000001,642.303000000001,656.700000000001,3642.13333333333,0.0,1.0
2021-09-16,22.75,23.22,22.52,22.52,109141,682.500000000001,696.600000000001,675.600000000001,675.600000000001,3638.03333333333,0.0,1.0
2021-09-17,22.82,23.41,22.5,22.85,228659,684.600000000001,702.300000000001,675.000000000001,685.500000000001,7621.96666666666,0.0,1.0
2021-09-20,22.02,22.67,21.41,22.5,180447,660.600000000001,680.100000000001,642.300000000001,675.000000000001,6014.89999999999,0.0,1.0
2021-09-21,20.78,22.03,20.72,22.03,251943,623.400000000001,660.900000000001,621.600000000001,660.900000000001,8398.09999999999,0.0,1.0
2021-09-22,21.23,21.6215,20.96,21.17,160443,636.900000000001,648.645000000001,628.800000000001,635.100000000001,5348.09999999999,0.0,1.0
2021-09-23,20.89,21.915,20.76,21.27,243729,626.700000000001,657.450000000001,622.800000000001,638.100000000001,8124.29999999999,0.0,1.0
2021-09-24,20.97,21.43,19.86,20.69,300542,629.100000000001,642.900000000001,595.800000000001,620.700000000001,10018.0666666666,0.0,1.0
2021-09-27,21.69,21.85,21.0,21.02,448385,650.700000000001,655.500000000001,630.000000000001,630.600000000001,14946.1666666666,0.0,1.0
2021-09-28,21.86,22.01,21.51,21.67,201971,655.800000000001,660.300000000001,645.300000000001,650.100000000001,6732.36666666666,0.0,1.0
2021-09-29,21.43,22.13,21.22,21.91,105526,642.900000000001,663.900000000001,636.600000000001,657.300000000001,3517.53333333333,0.0,1.0
2021-09-30,21.34,21.62,21.0,21.4,143408,640.200000000001,648.600000000001,630.000000000001,642.000000000001,4780.26666666666,0.0,1.0
2021-10-01,21.11,21.64,20.86,21.4,186435,633.300000000001,649.200000000001,625.800000000001,642.000000000001,6214.49999999999,0.0,1.0
2021-10-04,21.34,21.49,20.81,20.96,106452,640.200000000001,644.700000000001,624.300000000001,628.800000000001,3548.39999999999,0.0,1.0
2021-10-05,21.5,21.74,21.07,21.34,110867,645.000000000001,652.200000000001,632.100000000001,640.200000000001,3695.56666666666,0.0,1.0
2021-10-06,21.46,21.71,20.54,21.08,111604,643.800000000001,651.300000000001,616.200000000001,632.400000000001,3720.13333333333,0.0,1.0
2021-10-07,21.34,21.84,21.11,21.37,132782,640.200000000001,655.200000000001,633.300000000001,641.100000000001,4426.06666666666,0.0,1.0
2021-10-08,21.31,21.9,21.24,21.31,88636,639.300000000001,657.000000000001,637.200000000001,639.300000000001,2954.53333333333,0.0,1.0
2021-10-11,20.92,21.62,20.91,21.08,105000,627.600000000001,648.600000000001,627.300000000001,632.400000000001,3499.99999999999,0.0,1.0
2021-10-12,20.96,21.1734,20.7,20.95,66557,628.800000000001,635.202000000001,621.000000000001,628.500000000001,2218.56666666666,0.0,1.0
2021-10-13,22.33,22.33,20.85,21.1,172712,669.900000000001,669.900000000001,625.500000000001,633.000000000001,5757.06666666666,0.0,1.0
2021-10-14,22.66,22.97,22.45,22.69,191092,679.800000000001,689.100000000001,673.500000000001,680.700000000001,6369.73333333332,0.0,1.0
2021-10-15,22.47,23.22,22.42,23.04,95929,674.100000000001,696.600000000001,672.600000000001,691.200000000001,3197.63333333333,0.0,1.0
2021-10-18,22.61,23.16,22.41,22.43,127816,678.300000000001,694.800000000001,672.300000000001,672.900000000001,4260.53333333333,0.0,1.0
2021-10-19,22.0,22.75,21.8101,22.71,174057,660.000000000001,682.500000000001,654.303000000001,681.300000000001,5801.89999999999,0.0,1.0
2021-10-20,22.05,22.23,21.96,21.99,128441,661.500000000001,666.900000000001,658.800000000001,659.700000000001,4281.36666666666,0.0,1.0
2021-10-21,22.15,22.32,21.805,21.99,205816,664.500000000001,669.600000000001,654.150000000001,659.700000000001,6860.53333333332,0.0,1.0
2021-10-22,22.06,23.0,21.85,22.13,223477,661.800000000001,690.000000000001,655.500000000001,663.900000000001,7449.23333333332,0.0,1.0
2021-10-25,22.41,22.47,21.92,22.06,97864,672.300000000001,674.100000000001,657.600000000001,661.800000000001,3262.13333333333,0.0,1.0
2021-10-26,21.39,22.46,21.39,22.44,74351,641.700000000001,673.800000000001,641.700000000001,673.200000000001,2478.36666666666,0.0,1.0
2021-10-27,21.15,21.6,21.1,21.31,150075,634.500000000001,648.000000000001,633.000000000001,639.300000000001,5002.49999999999,0.0,1.0
2021-10-28,21.15,21.5724,21.0,21.17,105073,634.500000000001,647.172000000001,630.000000000001,635.100000000001,3502.43333333333,0.0,1.0
2021-10-29,21.09,21.4,21.04,21.15,126596,632.700000000001,642.000000000001,631.200000000001,634.500000000001,4219.86666666666,0.0,1.0
2021-11-01,21.48,21.915,21.01,21.05,229356,644.400000000001,657.450000000001,630.300000000001,631.500000000001,7645.19999999999,0.0,1.0
2021-11-02,21.08,21.44,20.695,21.44,146558,632.400000000001,643.200000000001,620.850000000001,643.200000000001,4885.26666666666,0.0,1.0
2021-11-03,21.68,21.85,21.255,21.4,255111,650.400000000001,655.500000000001,637.650000000001,642.000000000001,8503.69999999999,0.0,1.0
2021-11-04,21.47,22.32,21.3,21.69,207403,644.100000000001,669.600000000001,639.000000000001,650.700000000001,6913.43333333332,0.0,1.0
2021-11-05,21.2,22.0,21.14,21.8,120203,636.000000000001,660.000000000001,634.200000000001,654.000000000001,4006.76666666666,0.0,1.0
2021-11-08,20.92,21.27,20.9,21.21,110844,627.600000000001,638.100000000001,627.000000000001,636.300000000001,3694.79999999999,0.0,1.0
2021-11-09,21.08,21.16,20.89,20.89,90166,632.400000000001,634.800000000001,626.700000000001,626.700000000001,3005.53333333333,0.0,1.0
2021-11-10,21.42,21.45,20.91,21.12,115072,642.600000000001,643.500000000001,627.300000000001,633.600000000001,3835.73333333333,0.0,1.0
2021-11-11,21.09,21.47,20.91,21.37,78491,632.700000000001,644.100000000001,627.300000000001,641.100000000001,2616.36666666666,0.0,1.0
2021-11-12,21.12,21.19,20.92,21.17,93929,633.600000000001,635.700000000001,627.600000000001,635.100000000001,3130.96666666666,0.0,1.0
2021-11-15,21.01,21.2647,20.91,21.13,64728,630.300000000001,637.941000000001,627.300000000001,633.900000000001,2157.6,0.0,1.0
2021-11-16,21.19,21.22,20.91,21.01,63687,635.700000000001,636.600000000001,627.300000000001,630.300000000001,2122.9,0.0,1.0
2021-11-17,20.82,21.19,20.81,21.15,83021,624.600000000001,635.700000000001,624.300000000001,634.500000000001,2767.36666666666,0.0,1.0
2021-11-18,20.81,20.94,20.71,20.9,107902,624.300000000001,628.200000000001,621.300000000001,627.000000000001,3596.73333333333,0.0,1.0
2021-11-19,20.72,21.0561,20.71,20.81,93957,621.600000000001,631.683000000001,621.300000000001,624.300000000001,3131.89999999999,0.0,1.0
2021-11-22,20.44,20.83,20.41,20.7,139516,613.200000000001,624.900000000001,612.300000000001,621.000000000001,4650.53333333333,0.0,1.0
2021-11-23,20.25,20.59,20.22,20.45,120656,607.500000000001,617.700000000001,606.600000000001,613.500000000001,4021.86666666666,0.0,1.0
2021-11-24,19.91,20.44,19.7001,20.21,135903,597.300000000001,613.200000000001,591.003000000001,606.300000000001,4530.09999999999,0.0,1.0
2021-11-26,19.95,20.0,19.55,19.68,95054,598.500000000001,600.000000000001,586.500000000001,590.400000000001,3168.46666666666,0.0,1.0
2021-11-29,19.41,20.1,19.41,20.1,176542,582.300000000001,603.000000000001,582.300000000001,603.000000000001,5884.73333333332,0.0,1.0
2021-11-30,20.23,20.29,19.31,19.38,206444,606.900000000001,608.700000000001,579.300000000001,581.400000000001,6881.46666666666,0.0,1.0
2021-12-01,19.29,20.52,19.12,20.47,200762,578.700000000001,615.600000000001,573.600000000001,614.100000000001,6692.06666666666,0.0,1.0
2021-12-02,18.95,19.98,18.95,19.19,210867,568.500000000001,599.400000000001,568.500000000001,575.700000000001,7028.89999999999,0.0,1.0
2021-12-03,18.67,19.24,18.51,18.96,166284,560.100000000001,577.200000000001,555.300000000001,568.800000000001,5542.79999999999,0.0,1.0
2021-12-06,18.99,19.24,18.56,18.78,115212,569.700000000001,577.200000000001,556.800000000001,563.400000000001,3840.39999999999,0.0,1.0
2021-12-07,19.46,20.09,19.15,19.38,194215,583.800000000001,602.700000000001,574.500000000001,581.400000000001,6473.83333333332,0.0,1.0
2021-12-08,19.85,20.04,19.26,19.7,228215,595.500000000001,601.200000000001,577.800000000001,591.000000000001,7607.16666666665,0.0,1.0
2021-12-09,19.85,19.9815,19.56,19.75,79258,595.500000000001,599.445000000001,586.800000000001,592.500000000001,2641.93333333333,0.0,1.0
2021-12-10,19.9,19.91,18.96,18.96,398993,597.000000000001,597.300000000001,568.800000000001,568.800000000001,13299.7666666666,0.0,1.0
2021-12-13,21.0,21.3999,20.23,20.26,167316,630.000000000001,641.997000000001,606.900000000001,607.800000000001,5577.19999999999,0.0,1.0
2021-12-14,20.7,21.49,20.61,21.0,140717,621.000000000001,644.700000000001,618.300000000001,630.000000000001,4690.56666666666,0.0,1.0
2021-12-15,20.61,20.78,19.71,20.56,99959,618.300000000001,623.400000000001,591.300000000001,616.800000000001,3331.96666666666,0.0,1.0
2021-12-16,20.51,20.73,20.21,20.64,191276,615.300000000001,621.900000000001,606.300000000001,619.200000000001,6375.86666666666,0.0,1.0
2021-12-17,20.05,21.15,20.02,21.15,133233,601.500000000001,634.500000000001,600.600000000001,634.500000000001,4441.09999999999,0.0,1.0
2021-12-20,19.53,19.9,19.12,19.82,133637,585.900000000001,597.000000000001,573.600000000001,594.600000000001,4454.56666666666,0.0,1.0
2021-12-21,19.67,19.84,19.3706,19.61,147037,590.100000000001,595.200000000001,581.118000000001,588.300000000001,4901.23333333333,0.0,1.0
2021-12-22,20.23,20.24,19.66,19.79,91814,606.900000000001,607.200000000001,589.800000000001,593.700000000001,3060.46666666666,0.0,1.0
2021-12-23,20.82,20.87,20.1897,20.31,65003,624.600000000001,626.100000000001,605.691000000001,609.300000000001,2166.76666666666,0.0,1.0
2021-12-27,21.51,22.0,20.43,20.605,287076,645.300000000001,660.000000000001,612.900000000001,618.150000000001,9569.19999999999,0.0,1.0
2021-12-28,20.84,21.7266,20.75,21.59,172600,625.200000000001,651.798000000001,622.500000000001,647.700000000001,5753.33333333332,0.0,1.0
2021-12-29,20.99,21.04,20.6,20.97,90070,629.700000000001,631.200000000001,618.000000000001,629.100000000001,3002.33333333333,0.0,1.0
2021-12-30,21.29,21.57,20.93,21.0,122166,638.700000000001,647.100000000001,627.900000000001,630.000000000001,4072.19999999999,0.0,1.0
2021-12-31,21.54,21.94,21.3,21.41,371012,646.200000000001,658.200000000001,639.000000000001,642.300000000001,12367.0666666666,0.0,1.0
2022-01-03,21.2,22.47,21.0601,21.73,216066,636.000000000001,674.100000000001,631.803000000001,651.900000000001,7202.19999999999,0.0,1.0
2022-01-04,20.46,21.39,20.4,21.2,114594,613.800000000001,641.700000000001,612.000000000001,636.000000000001,3819.79999999999,0.0,1.0
2022-01-05,19.98,20.5035,19.76,20.5,152521,599.400000000001,615.105000000001,592.800000000001,615.000000000001,5084.03333333332,0.0,1.0
2022-01-06,19.94,20.23,19.8,19.97,91289,598.200000000001,606.900000000001,594.000000000001,599.100000000001,3042.96666666666,0.0,1.0
2022-01-07,19.26,20.09,18.8307,20.05,247186,577.800000000001,602.700000000001,564.921000000001,601.500000000001,8239.53333333332,0.0,1.0
2022-01-10,18.57,19.06,18.26,19.06,220727,557.100000000001,571.800000000001,547.800000000001,571.800000000001,7357.56666666665,0.0,1.0
2022-01-11,18.5,18.7146,18.385,18.42,109476,555.000000000001,561.438000000001,551.550000000001,552.600000000001,3649.19999999999,0.0,1.0
2022-01-12,18.5,18.9399,18.47,18.48,93694,555.000000000001,568.197000000001,554.100000000001,554.400000000001,3123.13333333333,0.0,1.0
2022-01-13,18.48,18.89,18.435,18.51,90658,554.400000000001,566.700000000001,553.050000000001,555.300000000001,3021.93333333333,0.0,1.0
2022-01-14,18.36,18.63,18.25,18.28,131579,550.800000000001,558.900000000001,547.500000000001,548.400000000001,4385.96666666666,0.0,1.0
2022-01-18,17.97,18.43,17.95,18.2,231516,539.100000000001,552.900000000001,538.500000000001,546.000000000001,7717.19999999998,0.0,1.0
2022-01-19,17.69,18.15,17.65,18.15,199497,530.700000000001,544.500000000001,529.500000000001,544.500000000001,6649.89999999999,0.0,1.0
2022-01-20,17.36,17.92,17.35,17.85,139777,520.800000000001,537.600000000001,520.500000000001,535.500000000001,4659.23333333332,0.0,1.0
2022-01-21,16.95,17.74,16.95,17.19,251176,508.500000000001,532.200000000001,508.500000000001,515.700000000001,8372.53333333332,0.0,1.0
2022-01-24,17.37,17.46,16.65,16.85,297093,521.100000000001,523.800000000001,499.500000000001,505.500000000001,9903.09999999998,0.0,1.0
2022-01-25,16.9,17.35,16.5,17.17,107421,507.000000000001,520.500000000001,495.000000000001,515.100000000001,3580.69999999999,0.0,1.0
2022-01-26,16.58,17.2,16.51,17.09,179399,497.4,516.000000000001,495.300000000001,512.700000000001,5979.96666666667,0.0,1.0
2022-01-27,15.97,16.9553,15.94,16.57,130770,479.100000000001,508.659000000001,478.200000000001,497.100000000001,4358.99999999999,0.0,1.0
2022-01-28,16.1,16.64,15.45,15.93,311028,483.000000000001,499.200000000001,463.5,477.9,10367.6,0.0,1.0
2022-01-31,16.24,16.39,15.72,15.96,195471,487.2,491.700000000001,471.600000000001,478.800000000001,6515.7,0.0,1.0
2022-02-01,16.38,16.57,16.02,16.33,78565,491.4,497.100000000001,480.6,489.9,2618.83333333333,0.0,1.0
2022-02-02,16.12,16.49,15.86,16.49,96197,483.600000000001,494.700000000001,475.8,494.700000000001,3206.56666666666,0.0,1.0
2022-02-03,15.72,16.22,15.7,16.0,83490,471.600000000001,486.6,471.0,480.000000000001,2782.99999999999,0.0,1.0
2022-02-04,16.37,16.68,16.2,16.38,301791,491.100000000001,500.400000000001,486.000000000001,491.4,10059.7,0.0,1.0
2022-02-07,16.53,17.06,16.1801,16.42,190622,495.900000000001,511.800000000001,485.403,492.600000000001,6354.06666666665,0.0,1.0
2022-02-08,16.92,17.11,16.5,16.55,230720,507.600000000001,513.300000000001,495.000000000001,496.500000000001,7690.66666666665,0.0,1.0
2022-02-09,17.19,17.45,16.81,16.98,166999,515.700000000001,523.500000000001,504.3,509.400000000001,5566.63333333332,0.0,1.0
2022-02-10,17.16,17.52,16.7975,16.8,275774,514.800000000001,525.600000000001,503.925000000001,504.000000000001,9192.46666666665,0.0,1.0
2022-02-11,17.21,17.49,16.87,17.08,130919,516.300000000001,524.700000000001,506.100000000001,512.400000000001,4363.96666666666,0.0,1.0
2022-02-14,17.02,17.42,16.92,17.22,145063,510.600000000001,522.600000000001,507.600000000001,516.6,4835.43333333332,0.0,1.0
2022-02-15,17.15,17.37,16.94,17.04,204780,514.5,521.100000000001,508.200000000001,511.200000000001,6826,0.0,1.0
2022-02-16,17.83,17.89,17.15,17.32,161889,534.900000000001,536.700000000001,514.5,519.600000000001,5396.29999999999,0.0,1.0
2022-02-17,17.73,18.13,17.565,17.79,123183,531.900000000001,543.900000000001,526.950000000001,533.700000000001,4106.09999999999,0.0,1.0
2022-02-18,17.44,17.65,17.36,17.55,151394,523.200000000001,529.500000000001,520.800000000001,526.500000000001,5046.46666666666,0.0,1.0
2022-02-22,16.85,17.4,16.81,17.4,172548,505.500000000001,522.0,504.3,522.0,5751.59999999999,0.0,1.0
2022-02-23,15.97,17.02,15.94,16.94,244099,479.100000000001,510.600000000001,478.200000000001,508.200000000001,8136.63333333332,0.0,1.0
2022-02-24,16.27,16.32,15.55,15.75,149553,488.1,489.600000000001,466.500000000001,472.500000000001,4985.1,0.0,1.0
2022-02-25,17.96,18.16,16.375,16.72,473714,538.800000000001,544.800000000001,491.250000000001,501.6,15790.4666666666,0.0,1.0
2022-02-28,18.23,18.34,17.74,17.74,75746,546.900000000001,550.200000000001,532.200000000001,532.200000000001,2524.86666666666,0.0,1.0
2022-03-01,18.57,18.7,18.06,18.06,120117,557.100000000001,561.000000000001,541.800000000001,541.800000000001,4003.89999999999,0.0,1.0
2022-03-02,18.85,19.015,18.42,18.51,157255,565.500000000001,570.450000000001,552.600000000001,555.300000000001,5241.83333333332,0.0,1.0
2022-03-03,18.71,18.79,18.29,18.79,140943,561.300000000001,563.700000000001,548.700000000001,563.700000000001,4698.09999999999,0.0,1.0
2022-03-04,18.17,18.6,18.06,18.6,124412,545.100000000001,558.000000000001,541.800000000001,558.000000000001,4147.06666666666,0.0,1.0
2022-03-07,17.57,18.07,17.51,18.07,136661,527.100000000001,542.100000000001,525.300000000001,542.100000000001,4555.36666666666,0.0,1.0
2022-03-08,17.69,18.1,17.25,17.55,78605,530.700000000001,543.000000000001,517.500000000001,526.500000000001,2620.16666666666,0.0,1.0
2022-03-09,18.28,18.375,18.04,18.04,140620,548.400000000001,551.250000000001,541.200000000001,541.200000000001,4687.33333333333,0.0,1.0
2022-03-10,17.87,18.235,17.1766,17.82,187447,536.100000000001,547.050000000001,515.298000000001,534.600000000001,6248.23333333332,0.0,1.0
2022-03-11,21.46,22.48,21.06,21.15,1568355,643.800000000001,674.400000000001,631.800000000001,634.500000000001,52278.4999999999,0.0,1.0
2022-03-14,20.57,21.49,20.3,21.46,541190,617.100000000001,644.700000000001,609.000000000001,643.800000000001,18039.6666666666,0.0,1.0
2022-03-15,20.34,20.78,20.12,20.6,638069,610.200000000001,623.400000000001,603.600000000001,618.000000000001,21268.9666666666,0.0,1.0
2022-03-16,20.66,20.75,19.88,20.15,368518,619.800000000001,622.500000000001,596.400000000001,604.500000000001,12283.9333333333,0.0,1.0
2022-03-17,20.25,20.7,20.22,20.57,204176,607.500000000001,621.000000000001,606.600000000001,617.100000000001,6805.86666666665,0.0,1.0
2022-03-18,19.85,20.25,19.6878,20.21,209192,595.500000000001,607.500000000001,590.634000000001,606.300000000001,6973.06666666665,0.0,1.0
2022-03-21,19.41,19.9,18.87,19.7,183916,582.300000000001,597.000000000001,566.100000000001,591.000000000001,6130.53333333332,0.0,1.0
2022-03-22,20.0,20.42,19.4,19.4,227421,600.000000000001,612.600000000001,582.000000000001,582.000000000001,7580.69999999999,0.0,1.0
2022-03-23,19.32,20.11,19.11,19.93,106586,579.600000000001,603.300000000001,573.300000000001,597.900000000001,3552.86666666666,0.0,1.0
2022-03-24,19.88,20.17,19.35,19.53,147127,596.400000000001,605.100000000001,580.500000000001,585.900000000001,4904.23333333333,0.0,1.0
2022-03-25,19.45,20.12,19.28,20.12,87554,583.500000000001,603.600000000001,578.400000000001,603.600000000001,2918.46666666666,0.0,1.0
2022-03-28,19.7,19.95,19.226,19.49,201681,591.000000000001,598.500000000001,576.780000000001,584.700000000001,6722.69999999999,0.0,1.0
2022-03-29,20.96,21.07,19.77,19.92,129512,628.800000000001,632.100000000001,593.100000000001,597.600000000001,4317.06666666666,0.0,1.0
2022-03-30,19.88,20.9,19.85,20.72,68375,596.400000000001,627.000000000001,595.500000000001,621.600000000001,2279.16666666666,0.0,1.0
2022-03-31,20.18,20.45,19.74,19.85,105732,605.400000000001,613.500000000001,592.200000000001,595.500000000001,3524.39999999999,0.0,1.0
2022-04-01,20.07,20.2238,19.8,20.13,161167,602.100000000001,606.714000000001,594.000000000001,603.900000000001,5372.23333333332,0.0,1.0
2022-04-04,19.72,20.28,19.35,20.12,132206,591.600000000001,608.400000000001,580.500000000001,603.600000000001,4406.86666666666,0.0,1.0
2022-04-05,20.03,20.15,19.36,19.55,98555,600.900000000001,604.500000000001,580.800000000001,586.500000000001,3285.16666666666,0.0,1.0
2022-04-06,19.87,20.05,19.45,19.77,159893,596.100000000001,601.500000000001,583.500000000001,593.100000000001,5329.76666666666,0.0,1.0
2022-04-07,19.83,20.19,19.5,19.68,148413,594.900000000001,605.700000000001,585.000000000001,590.400000000001,4947.09999999999,0.0,1.0
2022-04-08,19.67,20.1,19.39,19.65,142800,590.100000000001,603.000000000001,581.700000000001,589.500000000001,4759.99999999999,0.0,1.0
2022-04-11,19.41,20.12,19.23,20.0,362618,582.300000000001,603.600000000001,576.900000000001,600.000000000001,12087.2666666666,0.0,1.0
2022-04-12,19.48,19.76,19.31,19.38,101594,584.400000000001,592.800000000001,579.300000000001,581.400000000001,3386.46666666666,0.0,1.0
2022-04-13,20.05,20.15,19.57,19.62,50433,601.500000000001,604.500000000001,587.100000000001,588.600000000001,1681.1,0.0,1.0
2022-04-14,20.34,20.39,19.99,20.09,57625,610.200000000001,611.700000000001,599.700000000001,602.700000000001,1920.83333333333,0.0,1.0
2022-04-18,20.4,20.49,19.895,20.34,45396,612.000000000001,614.700000000001,596.850000000001,610.200000000001,1513.2,0.0,1.0
2022-04-19,20.555,20.89,20.36,20.36,68536,616.650000000001,626.700000000001,610.800000000001,610.800000000001,2284.53333333333,0.0,1.0
2022-04-20,20.16,20.77,20.08,20.47,76842,604.800000000001,623.100000000001,602.400000000001,614.100000000001,2561.4,0.0,1.0
2022-04-21,20.32,20.87,20.1801,20.48,93352,609.600000000001,626.100000000001,605.403000000001,614.400000000001,3111.73333333333,0.0,1.0
2022-04-22,20.24,20.66,20.184,20.24,44776,607.200000000001,619.800000000001,605.520000000001,607.200000000001,1492.53333333333,0.0,1.0
2022-04-25,20.47,20.55,20.02,20.29,56656,614.100000000001,616.500000000001,600.600000000001,608.700000000001,1888.53333333333,0.0,1.0
2022-04-26,20.09,20.6,20.09,20.28,66540,602.700000000001,618.000000000001,602.700000000001,608.400000000001,2218,0.0,1.0
2022-04-27,19.85,20.36,19.71,20.2,71111,595.500000000001,610.800000000001,591.300000000001,606.000000000001,2370.36666666666,0.0,1.0
2022-04-28,19.54,20.11,18.78,20.08,191010,586.200000000001,603.300000000001,563.400000000001,602.400000000001,6366.99999999999,0.0,1.0
2022-04-29,19.43,19.93,19.33,19.47,59901,582.900000000001,597.900000000001,579.900000000001,584.100000000001,1996.7,0.0,1.0
2022-05-02,19.36,19.6788,18.79,19.56,71655,580.800000000001,590.364000000001,563.700000000001,586.800000000001,2388.5,0.0,1.0
2022-05-03,19.72,19.86,19.1,19.1,38068,591.600000000001,595.800000000001,573.000000000001,573.000000000001,1268.93333333333,0.0,1.0
2022-05-04,19.4,19.77,18.57,19.44,145078,582.000000000001,593.100000000001,557.100000000001,583.200000000001,4835.93333333332,0.0,1.0
2022-05-05,19.23,19.92,18.8,18.92,116593,576.900000000001,597.600000000001,564.000000000001,567.600000000001,3886.43333333333,0.0,1.0
2022-05-06,19.04,19.14,18.6,19.0,123443,571.200000000001,574.200000000001,558.000000000001,570.000000000001,4114.76666666666,0.0,1.0
2022-05-09,18.65,19.25,18.54,18.88,84871,559.500000000001,577.500000000001,556.200000000001,566.400000000001,2829.03333333333,0.0,1.0
2022-05-10,18.78,19.24,17.68,18.58,197036,563.400000000001,577.200000000001,530.400000000001,557.400000000001,6567.86666666666,0.0,1.0
2022-05-11,17.94,18.9,17.7311,18.69,109564,538.200000000001,567.000000000001,531.933000000001,560.700000000001,3652.13333333333,0.0,1.0
2022-05-12,17.96,18.71,17.8,17.8,79835,538.800000000001,561.300000000001,534.000000000001,534.000000000001,2661.16666666666,0.0,1.0
2022-05-13,18.25,18.51,17.88,17.96,70121,547.500000000001,555.300000000001,536.400000000001,538.800000000001,2337.36666666666,0.0,1.0
2022-05-16,17.83,18.48,17.81,18.23,49565,534.900000000001,554.400000000001,534.300000000001,546.900000000001,1652.16666666666,0.0,1.0
2022-05-17,18.0,18.1,17.26,18.0,125327,540.000000000001,543.000000000001,517.800000000001,540.000000000001,4177.56666666666,0.0,1.0
2022-05-18,16.51,17.72,16.32,17.72,211107,495.300000000001,531.6,489.600000000001,531.6,7036.89999999999,0.0,1.0
2022-05-19,15.13,16.29,15.04,15.96,271103,453.9,488.700000000001,451.2,478.800000000001,9036.76666666667,0.0,1.0
2022-05-20,14.56,15.44,14.46,15.32,218045,436.8,463.200000000001,433.8,459.6,7268.16666666667,0.0,1.0
2022-05-23,14.89,15.5,14.48,14.77,205629,446.700000000001,465.000000000001,434.4,443.1,6854.29999999998,0.0,1.0
2022-05-24,14.68,14.88,14.12,14.62,178781,440.4,446.4,423.6,438.6,5959.36666666667,0.0,1.0
2022-05-25,14.78,15.22,14.49,14.49,129787,443.4,456.6,434.7,434.7,4326.23333333333,0.0,1.0
2022-05-26,15.15,15.51,14.67,14.67,153445,454.500000000001,465.3,440.1,440.1,5114.83333333332,0.0,1.0
2022-05-27,15.39,15.54,15.08,15.08,124493,461.700000000001,466.2,452.4,452.4,4149.76666666666,0.0,1.0
2022-05-31,15.53,15.75,15.01,15.51,100964,465.9,472.500000000001,450.3,465.3,3365.46666666667,0.0,1.0
2022-06-01,17.78,18.55,15.39,15.54,855149,533.400000000001,556.500000000001,461.700000000001,466.2,28504.9666666666,0.0,1.0
2022-06-02,16.63,17.6,16.52,17.48,346156,498.9,528.000000000001,495.600000000001,524.400000000001,11538.5333333333,0.0,1.0
2022-06-03,16.49,17.06,16.1855,16.2,179704,494.700000000001,511.800000000001,485.565000000001,486.000000000001,5990.13333333332,0.0,1.0
2022-06-06,15.0,16.21,14.57,16.16,893133,450.0,486.300000000001,437.1,484.800000000001,29771.1,0.0,1.0
2022-06-07,15.88,15.96,14.62,14.92,269122,476.400000000001,478.800000000001,438.6,447.6,8970.73333333332,0.0,1.0
2022-06-08,14.91,15.76,14.63,15.76,232369,447.3,472.8,438.9,472.8,7745.63333333333,0.0,1.0
2022-06-09,15.2,15.23,14.7,14.7,132243,456.0,456.9,441.0,441.0,4408.1,0.0,1.0
2022-06-10,14.55,15.14,14.54,15.14,154900,436.5,454.200000000001,436.2,454.200000000001,5163.33333333333,0.0,1.0
2022-06-13,14.03,14.61,13.815,14.12,176829,420.9,438.3,414.45,423.6,5894.3,0.0,1.0
2022-06-14,13.34,14.34,13.31,14.01,135624,400.2,430.2,399.3,420.3,4520.8,0.0,1.0
2022-06-15,13.56,13.7751,13.13,13.33,147138,406.8,413.253,393.9,399.9,4904.6,0.0,1.0
2022-06-16,12.96,13.33,12.72,13.09,180485,388.8,399.9,381.6,392.7,6016.16666666667,0.0,1.0
2022-06-17,12.77,13.34,12.62,13.06,229798,383.1,400.2,378.6,391.8,7659.93333333333,0.0,1.0
2022-06-21,12.59,13.43,12.53,12.82,345601,377.7,402.9,375.9,384.6,11520.0333333333,0.0,1.0
2022-06-22,12.4,12.66,12.19,12.48,187350,372.0,379.8,365.7,374.4,6245,0.0,1.0
2022-06-23,12.7,12.98,12.61,12.74,228053,381.0,389.4,378.3,382.2,7601.76666666667,0.0,1.0
2022-06-24,12.67,13.35,12.53,12.96,1314336,380.1,400.5,375.9,388.8,43811.2,0.0,1.0
2022-06-27,12.26,12.93,12.25,12.93,120285,367.8,387.9,367.5,387.9,4009.5,0.0,1.0
2022-06-28,12.0,12.41,11.97,12.25,171728,360.0,372.3,359.1,367.5,5724.26666666667,0.0,1.0
2022-06-29,11.59,12.04,11.57,12.0,215586,347.7,361.2,347.1,360.0,7186.2,0.0,1.0
2022-06-30,11.78,12.05,11.4,11.5,231548,353.4,361.5,342.0,345.0,7718.26666666667,0.0,1.0
2022-07-01,11.59,11.9499,11.31,11.74,180985,347.7,358.497,339.3,352.2,6032.83333333333,0.0,1.0
2022-07-05,11.77,12.0873,11.25,11.83,140894,353.1,362.619,337.5,354.9,4696.46666666667,0.0,1.0
2022-07-06,11.55,12.3,11.38,11.64,50002,346.5,369.0,341.4,349.2,1666.73333333333,0.0,1.0
2022-07-07,11.58,11.8253,11.43,11.62,69241,347.4,354.759,342.9,348.6,2308.03333333333,0.0,1.0
2022-07-08,11.87,11.95,11.52,11.68,65112,356.1,358.5,345.6,350.4,2170.4,0.0,1.0
2022-07-11,11.58,11.93,11.5,11.93,85409,347.4,357.9,345.0,357.9,2846.96666666667,0.0,1.0
2022-07-12,12.13,12.64,11.5,11.67,86938,363.9,379.2,345.0,350.1,2897.93333333333,0.0,1.0
2022-07-13,12.34,12.59,11.85,11.89,51735,370.2,377.7,355.5,356.7,1724.5,0.0,1.0
2022-07-14,12.37,12.5963,11.98,12.42,78449,371.1,377.889,359.4,372.6,2614.96666666667,0.0,1.0
2022-07-15,12.92,12.97,12.42,12.42,112571,387.6,389.1,372.6,372.6,3752.36666666667,0.0,1.0
2022-07-18,13.54,13.59,12.94,12.97,66236,406.2,407.7,388.2,389.1,2207.86666666667,0.0,1.0
2022-07-19,13.76,14.22,13.61,13.73,188810,412.8,426.6,408.3,411.9,6293.66666666667,0.0,1.0
2022-07-20,13.94,14.04,13.4701,13.57,71518,418.2,421.2,404.103,407.1,2383.93333333333,0.0,1.0
2022-07-21,13.72,13.83,13.42,13.83,52187,411.6,414.9,402.6,414.9,1739.56666666667,0.0,1.0
2022-07-22,13.3,13.88,13.185,13.86,41987,399.0,416.4,395.55,415.8,1399.56666666667,0.0,1.0
2022-07-25,13.21,13.36,13.01,13.36,35782,396.3,400.8,390.3,400.8,1192.73333333333,0.0,1.0
2022-07-26,13.07,13.32,12.67,13.04,102328,392.1,399.6,380.1,391.2,3410.93333333333,0.0,1.0
2022-07-27,13.28,13.31,12.84,12.96,51968,398.4,399.3,385.2,388.8,1732.26666666667,0.0,1.0
2022-07-28,13.51,13.56,13.26,13.45,48388,405.3,406.8,397.8,403.5,1612.93333333333,0.0,1.0
2022-07-29,13.62,13.67,13.36,13.65,39991,408.6,410.1,400.8,409.5,1333.03333333333,0.0,1.0
2022-08-01,13.69,13.82,13.38,13.62,63353,410.7,414.6,401.4,408.6,2111.76666666667,0.0,1.0
2022-08-02,14.14,14.16,13.53,13.56,54867,424.2,424.8,405.9,406.8,1828.9,0.0,1.0
2022-08-03,15.98,16.47,14.01,14.14,370692,479.400000000001,494.1,420.3,424.2,12356.4,0.0,1.0
2022-08-04,15.81,16.26,14.15,15.39,158796,474.300000000001,487.800000000001,424.5,461.700000000001,5293.19999999999,0.0,1.0
2022-08-05,16.15,16.5,15.19,15.5,80604,484.5,495.000000000001,455.7,465.000000000001,2686.8,0.0,1.0
2022-08-08,16.03,17.18,15.79,16.04,181161,480.900000000001,515.400000000001,473.700000000001,481.200000000001,6038.69999999999,0.0,1.0
2022-08-09,15.86,16.4147,15.51,15.88,112203,475.8,492.441000000001,465.3,476.400000000001,3740.1,0.0,1.0
2022-08-10,16.25,16.39,15.84,15.93,123187,487.500000000001,491.700000000001,475.200000000001,477.9,4106.23333333332,0.0,1.0
2022-08-11,16.52,16.89,16.0,16.17,67369,495.600000000001,506.700000000001,480.000000000001,485.100000000001,2245.63333333333,0.0,1.0
2022-08-12,16.86,16.86,16.2,16.5,107953,505.800000000001,505.800000000001,486.000000000001,495.000000000001,3598.43333333333,0.0,1.0
2022-08-15,17.02,17.6349,16.745,16.84,60116,510.600000000001,529.047,502.350000000001,505.200000000001,2003.86666666666,0.0,1.0
2022-08-16,17.5,17.9,17.1779,17.18,161086,525.000000000001,537.000000000001,515.337000000001,515.400000000001,5369.53333333332,0.0,1.0
2022-08-17,17.52,17.77,17.26,17.5,57718,525.600000000001,533.100000000001,517.800000000001,525.000000000001,1923.93333333333,0.0,1.0
2022-08-18,17.51,17.95,17.23,17.55,110704,525.300000000001,538.500000000001,516.900000000001,526.500000000001,3690.13333333333,0.0,1.0
2022-08-19,17.53,17.6,17.01,17.26,38008,525.900000000001,528.000000000001,510.300000000001,517.800000000001,1266.93333333333,0.0,1.0
2022-08-22,17.26,17.63,17.115,17.16,65654,517.800000000001,528.900000000001,513.450000000001,514.800000000001,2188.46666666666,0.0,1.0
2022-08-23,17.15,17.34,17.07,17.25,41470,514.5,520.200000000001,512.100000000001,517.500000000001,1382.33333333333,0.0,1.0
2022-08-24,17.11,17.44,16.83,17.34,43698,513.300000000001,523.200000000001,504.9,520.200000000001,1456.6,0.0,1.0
2022-08-25,17.13,17.5,16.96,17.2611,32014,513.900000000001,525.000000000001,508.800000000001,517.833000000001,1067.13333333333,0.0,1.0
2022-08-26,16.71,17.14,16.7,17.13,41941,501.300000000001,514.200000000001,501.000000000001,513.900000000001,1398.03333333333,0.0,1.0
2022-08-29,16.41,16.72,16.225,16.51,23669,492.300000000001,501.6,486.750000000001,495.300000000001,788.966666666665,0.0,1.0
2022-08-30,16.34,16.485,16.0917,16.35,36656,490.200000000001,494.550000000001,482.751,490.500000000001,1221.86666666666,0.0,1.0
2022-08-31,16.46,16.48,16.07,16.28,60395,493.800000000001,494.400000000001,482.100000000001,488.400000000001,2013.16666666666,0.0,1.0
2022-09-01,16.58,16.635,16.2,16.29,51977,497.4,499.050000000001,486.000000000001,488.700000000001,1732.56666666667,0.0,1.0
2022-09-02,16.46,16.525,16.24,16.3667,37321,493.800000000001,495.75,487.2,491.001000000001,1244.03333333333,0.0,1.0
2022-09-06,15.92,16.42,15.76,16.42,58291,477.6,492.600000000001,472.8,492.600000000001,1943.03333333333,0.0,1.0
2022-09-07,16.01,16.127,15.48,15.84,68077,480.300000000001,483.81,464.4,475.200000000001,2269.23333333333,0.0,1.0
2022-09-08,15.43,15.78,15.32,15.66,46850,462.9,473.4,459.6,469.800000000001,1561.66666666667,0.0,1.0
2022-09-09,16.27,16.47,15.35,15.44,69146,488.1,494.1,460.5,463.200000000001,2304.86666666667,0.0,1.0
2022-09-12,16.2,16.59,16.05,16.35,52765,486.000000000001,497.700000000001,481.500000000001,490.500000000001,1758.83333333333,0.0,1.0
2022-09-13,15.29,15.94,15.24,15.94,31558,458.7,478.200000000001,457.200000000001,478.200000000001,1051.93333333333,0.0,1.0
2022-09-14,15.43,15.5,15.04,15.45,55129,462.9,465.000000000001,451.2,463.5,1837.63333333333,0.0,1.0
2022-09-15,15.43,15.47,15.24,15.47,64244,462.9,464.100000000001,457.200000000001,464.100000000001,2141.46666666667,0.0,1.0
2022-09-16,15.69,15.72,15.15,15.15,112989,470.700000000001,471.600000000001,454.500000000001,454.500000000001,3766.29999999999,0.0,1.0
2022-09-19,14.85,15.71,14.55,15.62,60524,445.5,471.300000000001,436.5,468.6,2017.46666666667,0.0,1.0
2022-09-20,14.06,14.63,13.75,14.63,87897,421.8,438.9,412.5,438.9,2929.9,0.0,1.0
2022-09-21,13.45,14.14,13.44,13.94,61544,403.5,424.2,403.2,418.2,2051.46666666667,0.0,1.0
2022-09-22,12.83,13.33,12.73,13.31,71108,384.9,399.9,381.9,399.3,2370.26666666667,0.0,1.0
2022-09-23,12.86,13.23,12.515,12.71,117567,385.8,396.9,375.45,381.3,3918.9,0.0,1.0
2022-09-26,12.69,13.107,12.69,12.76,79576,380.7,393.21,380.7,382.8,2652.53333333333,0.0,1.0
2022-09-27,13.28,13.32,12.82,12.9,68226,398.4,399.6,384.6,387.0,2274.2,0.0,1.0
2022-09-28,13.7,13.71,13.12,13.28,90031,411.0,411.3,393.6,398.4,3001.03333333333,0.0,1.0
2022-09-29,13.11,13.655,12.82,13.5,115365,393.3,409.65,384.6,405.0,3845.5,0.0,1.0
2022-09-30,13.5,13.55,13.11,13.4,59657,405.0,406.5,393.3,402.0,1988.56666666667,0.0,1.0
2022-10-03,13.33,13.6,13.32,13.55,81336,399.9,408.0,399.6,406.5,2711.2,0.0,1.0
2022-10-04,13.04,13.91,12.89,13.6,54396,391.2,417.3,386.7,408.0,1813.2,0.0,1.0
2022-10-05,13.03,13.18,12.67,12.98,211283,390.9,395.4,380.1,389.4,7042.76666666667,0.0,1.0
2022-10-06,12.9,13.16,12.825,13.11,134201,387.0,394.8,384.75,393.3,4473.36666666667,0.0,1.0
2022-10-07,12.75,13.06,12.73,12.99,57876,382.5,391.8,381.9,389.7,1929.2,0.0,1.0
2022-10-10,12.73,13.01,12.66,12.66,65013,381.9,390.3,379.8,379.8,2167.1,0.0,1.0
2022-10-11,12.69,12.935,12.6,12.67,64444,380.7,388.05,378.0,380.1,2148.13333333333,0.0,1.0
2022-10-12,12.99,13.03,12.735,12.79,93336,389.7,390.9,382.05,383.7,3111.2,0.0,1.0
2022-10-13,12.97,13.08,12.85,12.94,85652,389.1,392.4,385.5,388.2,2855.06666666667,0.0,1.0
2022-10-14,12.57,13.035,12.5,13.0,105925,377.1,391.05,375.0,390.0,3530.83333333333,0.0,1.0
2022-10-17,12.63,13.03,12.59,12.59,40430,378.9,390.9,377.7,377.7,1347.66666666667,0.0,1.0
2022-10-18,12.45,12.79,12.43,12.79,58449,373.5,383.7,372.9,383.7,1948.3,0.0,1.0
2022-10-19,11.57,12.53,11.53,12.33,152488,347.1,375.9,345.9,369.9,5082.93333333333,0.0,1.0
2022-10-20,11.7,12.06,11.5,11.51,77726,351.0,361.8,345.0,345.3,2590.86666666667,0.0,1.0
2022-10-21,11.84,11.98,11.595,11.74,32852,355.2,359.4,347.85,352.2,1095.06666666667,0.0,1.0
2022-10-24,11.85,11.94,11.71,11.89,48939,355.5,358.2,351.3,356.7,1631.3,0.0,1.0
2022-10-25,12.38,12.55,11.79,11.79,57233,371.4,376.5,353.7,353.7,1907.76666666667,0.0,1.0
2022-10-26,12.39,12.75,12.39,12.54,41387,371.7,382.5,371.7,376.2,1379.56666666667,0.0,1.0
2022-10-27,12.59,12.77,12.33,12.36,82972,377.7,383.1,369.9,370.8,2765.73333333333,0.0,1.0
2022-10-28,12.62,12.85,12.46,12.85,33557,378.6,385.5,373.8,385.5,1118.56666666667,0.0,1.0
2022-10-31,12.43,12.77,12.43,12.77,29971,372.9,383.1,372.9,383.1,999.033333333333,0.0,1.0
2022-11-01,12.79,12.97,12.25,12.47,74926,383.7,389.1,367.5,374.1,2497.53333333333,0.0,1.0
2022-11-02,12.07,12.75,12.04,12.67,37797,362.1,382.5,361.2,380.1,1259.9,0.0,1.0
2022-11-03,12.72,12.956,11.7,11.9,72391,381.6,388.68,351.0,357.0,2413.03333333333,0.0,1.0
2022-11-04,13.14,13.265,12.4,12.91,80008,394.2,397.95,372.0,387.3,2666.93333333333,0.0,1.0
2022-11-07,13.68,13.82,13.14,13.14,80541,410.4,414.6,394.2,394.2,2684.7,0.0,1.0
2022-11-08,14.07,14.14,13.445,13.59,62985,422.1,424.2,403.35,407.7,2099.5,0.0,1.0
2022-11-09,13.7,14.1582,13.43,14.08,31557,411.0,424.746,402.9,422.4,1051.9,0.0,1.0
2022-11-10,14.66,14.68,14.2015,14.28,1815721,439.8,440.4,426.045,428.4,60524.0333333333,0.0,1.0
2022-11-11,13.75,14.72,13.28,14.69,207705,412.5,441.6,398.4,440.7,6923.5,0.0,1.0
2022-11-14,14.47,14.91,14.1297,14.29,59986,434.1,447.3,423.891,428.7,1999.53333333333,0.0,1.0
2022-11-15,14.81,15.43,14.62,14.64,105549,444.3,462.9,438.6,439.200000000001,3518.3,0.0,1.0
2022-11-16,14.46,14.8,14.28,14.8,36876,433.8,444.000000000001,428.4,444.000000000001,1229.2,0.0,1.0
2022-11-17,14.67,14.67,13.74,14.42,22952,440.1,440.1,412.2,432.6,765.066666666667,0.0,1.0
2022-11-18,14.81,14.9715,14.445,14.62,76349,444.3,449.145,433.35,438.6,2544.96666666667,0.0,1.0
2022-11-21,14.12,14.57,13.48,14.56,51803,423.6,437.1,404.4,436.8,1726.76666666667,0.0,1.0
2022-11-22,13.69,14.24,13.62,13.98,62705,410.7,427.2,408.6,419.4,2090.16666666667,0.0,1.0
2022-11-23,13.74,13.88,13.56,13.6,29242,412.2,416.4,406.8,408.0,974.733333333333,0.0,1.0
2022-11-25,13.67,13.85,13.67,13.85,4951,410.1,415.5,410.1,415.5,165.033333333333,0.0,1.0
2022-11-28,13.66,13.8,13.49,13.75,76071,409.8,414.0,404.7,412.5,2535.7,0.0,1.0
2022-11-29,13.67,14.07,13.29,13.77,57099,410.1,422.1,398.7,413.1,1903.3,0.0,1.0
2022-11-30,13.85,14.2,13.39,13.81,25381,415.5,426.0,401.7,414.3,846.033333333333,0.0,1.0
2022-12-01,13.75,14.24,13.4921,13.78,77129,412.5,427.2,404.763,413.4,2570.96666666667,0.0,1.0
2022-12-02,13.56,14.2631,13.35,13.51,101495,406.8,427.893,400.5,405.3,3383.16666666667,0.0,1.0
2022-12-05,13.5,13.58,13.1026,13.45,231515,405.0,407.4,393.078,403.5,7717.16666666667,0.0,1.0
2022-12-06,13.5,13.65,13.2,13.61,19399,405.0,409.5,396.0,408.3,646.633333333333,0.0,1.0
2022-12-07,13.45,13.645,13.2635,13.38,69480,403.5,409.35,397.905,401.4,2316,0.0,1.0
2022-12-08,13.93,14.3599,13.82,13.9,80219,417.9,430.797,414.6,417.0,2673.96666666667,0.0,1.0
2022-12-09,13.93,14.06,13.68,13.95,126209,417.9,421.8,410.4,418.5,4206.96666666667,0.0,1.0
2022-12-12,13.9,14.0,13.63,13.87,33647,417.0,420.0,408.9,416.1,1121.56666666667,0.0,1.0
2022-12-13,13.55,14.32,13.455,14.07,96091,406.5,429.6,403.65,422.1,3203.03333333333,0.0,1.0
2022-12-14,13.58,14.1123,13.57,13.94,157959,407.4,423.369,407.1,418.2,5265.3,0.0,1.0
2022-12-15,12.81,13.77,12.79,13.6,188689,384.3,413.1,383.7,408.0,6289.63333333333,0.0,1.0
2022-12-16,12.63,12.86,12.56,12.78,135964,378.9,385.8,376.8,383.4,4532.13333333333,0.0,1.0
2022-12-19,12.19,12.7,12.18,12.64,126293,365.7,381.0,365.4,379.2,4209.76666666667,0.0,1.0
2022-12-20,12.15,12.7899,12.14,12.25,207158,364.5,383.697,364.2,367.5,6905.26666666667,0.0,1.0
2022-12-21,12.41,12.605,12.17,12.17,69264,372.3,378.15,365.1,365.1,2308.8,0.0,1.0
2022-12-22,12.12,12.41,12.0101,12.41,45760,363.6,372.3,360.303,372.3,1525.33333333333,0.0,1.0
2022-12-23,12.04,12.2,12.04,12.13,30864,361.2,366.0,361.2,363.9,1028.8,0.0,1.0
2022-12-27,12.09,12.36,11.93,12.03,60232,362.7,370.8,357.9,360.9,2007.73333333333,0.0,1.0
2022-12-28,11.88,12.165,11.85,12.1,79040,356.4,364.95,355.5,363.0,2634.66666666667,0.0,1.0
2022-12-29,11.86,11.99,11.74,11.86,110592,355.8,359.7,352.2,355.8,3686.4,0.0,1.0
2022-12-30,11.94,12.04,11.74,11.74,65694,358.2,361.2,352.2,352.2,2189.8,0.0,1.0
2023-01-03,12.28,12.43,11.98,11.98,66851,368.4,372.9,359.4,359.4,2228.36666666667,0.0,1.0
2023-01-04,12.45,12.54,12.28,12.28,43694,373.5,376.2,368.4,368.4,1456.46666666667,0.0,1.0
2023-01-05,12.23,12.48,12.21,12.45,77002,366.9,374.4,366.3,373.5,2566.73333333333,0.0,1.0
2023-01-06,12.72,12.845,12.3,12.3,55308,381.6,385.35,369.0,369.0,1843.6,0.0,1.0
2023-01-09,12.78,12.94,12.69,12.88,201078,383.4,388.2,380.7,386.4,6702.6,0.0,1.0
2023-01-10,12.58,12.84,12.54,12.79,40164,377.4,385.2,376.2,383.7,1338.8,0.0,1.0
2023-01-11,12.81,12.91,12.58,12.6,43129,384.3,387.3,377.4,378.0,1437.63333333333,0.0,1.0
2023-01-12,12.95,13.0758,12.73,12.75,88415,388.5,392.274,381.9,382.5,2947.16666666667,0.0,1.0
2023-01-13,13.23,13.32,12.9,12.96,404895,396.9,399.6,387.0,388.8,13496.5,0.0,1.0
2023-01-17,13.08,13.34,12.96,13.3,64968,392.4,400.2,388.8,399.0,2165.6,0.0,1.0
2023-01-18,12.48,13.16,12.38,13.02,67117,374.4,394.8,371.4,390.6,2237.23333333333,0.0,1.0
2023-01-19,12.67,12.875,12.3,12.48,40499,380.1,386.25,369.0,374.4,1349.96666666667,0.0,1.0
2023-01-20,12.72,12.97,12.57,12.67,66638,381.6,389.1,377.1,380.1,2221.26666666667,0.0,1.0
2023-01-23,12.94,13.05,12.75,12.9,29169,388.2,391.5,382.5,387.0,972.3,0.0,1.0
2023-01-24,12.86,13.25,12.755,12.94,41544,385.8,397.5,382.65,388.2,1384.8,0.0,1.0
2023-01-25,13.13,13.2,12.72,12.72,13370,393.9,396.0,381.6,381.6,445.666666666667,0.0,1.0
2023-01-26,12.85,13.0606,12.57,13.03,37720,385.5,391.818,377.1,390.9,1257.33333333333,0.0,1.0
2023-01-27,12.9,12.97,12.78,12.9327,27789,387.0,389.1,383.4,387.981,926.3,0.0,1.0
2023-01-30,13.0,13.19,12.72,12.88,172909,390.0,395.7,381.6,386.4,5763.63333333333,0.0,1.0
2023-01-31,13.19,13.32,12.79,13.02,321970,395.7,399.6,383.7,390.6,10732.3333333333,0.0,1.0
2023-02-01,13.15,13.265,12.91,13.19,144149,394.5,397.95,387.3,395.7,4804.96666666667,0.0,1.0
2023-02-02,13.15,13.19,12.83,13.15,127567,394.5,395.7,384.9,394.5,4252.23333333333,0.0,1.0
2023-02-03,12.95,13.1414,12.775,13.14,51949,388.5,394.242,383.25,394.2,1731.63333333333,0.0,1.0
2023-02-06,12.85,12.94,12.755,12.94,46866,385.5,388.2,382.65,388.2,1562.2,0.0,1.0
2023-02-07,12.84,12.935,12.7,12.8,62707,385.2,388.05,381.0,384.0,2090.23333333333,0.0,1.0
2023-02-08,13.04,13.05,12.69,12.82,54765,391.2,391.5,380.7,384.6,1825.5,0.0,1.0
2023-02-09,12.8,13.05,12.785,13.01,38757,384.0,391.5,383.55,390.3,1291.9,0.0,1.0
2023-02-10,12.96,13.0,12.645,12.7,74363,388.8,390.0,379.35,381.0,2478.76666666667,0.0,1.0
2023-02-13,13.06,13.07,12.76,12.88,26066,391.8,392.1,382.8,386.4,868.866666666667,0.0,1.0
2023-02-14,13.03,13.15,12.82,12.91,35550,390.9,394.5,384.6,387.3,1185,0.0,1.0
2023-02-15,12.9,13.02,12.5601,13.02,36040,387.0,390.6,376.803,390.6,1201.33333333333,0.0,1.0
2023-02-16,12.7,13.01,12.675,12.93,33029,381.0,390.3,380.25,387.9,1100.96666666667,0.0,1.0
2023-02-17,12.75,12.85,12.59,12.76,34775,382.5,385.5,377.7,382.8,1159.16666666667,0.0,1.0
2023-02-21,12.38,12.7799,12.34,12.75,44210,371.4,383.397,370.2,382.5,1473.66666666667,0.0,1.0
2023-02-22,12.75,12.85,12.38,12.4,113628,382.5,385.5,371.4,372.0,3787.6,0.0,1.0
2023-02-23,11.95,12.52,11.85,12.35,144627,358.5,375.6,355.5,370.5,4820.9,0.0,1.0
2023-02-24,11.74,11.87,11.53,11.81,78220,352.2,356.1,345.9,354.3,2607.33333333333,0.0,1.0
2023-02-27,11.91,11.96,11.65,11.74,81021,357.3,358.8,349.5,352.2,2700.7,0.0,1.0
2023-02-28,12.25,12.28,11.8099,11.82,207882,367.5,368.4,354.297,354.6,6929.4,0.0,1.0
2023-03-01,12.56,12.6,12.06,12.32,1228878,376.8,378.0,361.8,369.6,40962.6,0.0,1.0
2023-03-02,12.8,12.83,12.22,12.56,486987,384.0,384.9,366.6,376.8,16232.9,0.0,1.0
2023-03-03,13.43,13.92,13.28,13.35,113975,402.9,417.6,398.4,400.5,3799.16666666667,0.0,1.0
2023-03-06,12.97,13.38,12.915,13.33,32471,389.1,401.4,387.45,399.9,1082.36666666667,0.0,1.0
2023-03-07,13.04,13.2,12.83,12.83,76057,391.2,396.0,384.9,384.9,2535.23333333333,0.0,1.0
2023-03-08,12.8,13.03,12.5,13.0,76939,384.0,390.9,375.0,390.0,2564.63333333333,0.0,1.0
2023-03-09,12.98,13.1,12.7,12.82,70733,389.4,393.0,381.0,384.6,2357.76666666667,0.0,1.0
2023-03-10,12.58,13.1099,12.39,12.94,52627,377.4,393.297,371.7,388.2,1754.23333333333,0.0,1.0
2023-03-13,11.71,12.42,11.68,12.42,89197,351.3,372.6,350.4,372.6,2973.23333333333,0.0,1.0
2023-03-14,11.9,12.25,11.78,11.86,134697,357.0,367.5,353.4,355.8,4489.9,0.0,1.0
2023-03-15,11.525,11.9,11.475,11.82,70961,345.75,357.0,344.25,354.6,2365.36666666667,0.0,1.0
2023-03-16,12.34,12.52,11.1,11.3,734761,370.2,375.6,333.0,339.0,24492.0333333333,0.0,1.0
2023-03-17,11.93,12.18,11.78,12.18,265544,357.9,365.4,353.4,365.4,8851.46666666667,0.0,1.0
2023-03-20,11.8,11.88,11.71,11.77,85386,354.0,356.4,351.3,353.1,2846.2,0.0,1.0
2023-03-21,12.55,12.83,12.13,12.24,165067,376.5,384.9,363.9,367.2,5502.23333333333,0.0,1.0
2023-03-22,12.26,12.68,12.22,12.66,47621,367.8,380.4,366.6,379.8,1587.36666666667,0.0,1.0
2023-03-23,11.56,12.26,11.46,12.26,59731,346.8,367.8,343.8,367.8,1991.03333333333,0.0,1.0
2023-03-24,11.62,11.84,11.4,11.45,80267,348.6,355.2,342.0,343.5,2675.56666666667,0.0,1.0
2023-03-27,11.57,11.69,11.42,11.59,28440,347.1,350.7,342.6,347.7,948,0.0,1.0
2023-03-28,11.59,11.76,11.46,11.47,57024,347.7,352.8,343.8,344.1,1900.8,0.0,1.0
2023-03-29,11.61,11.645,11.5,11.58,27987,348.3,349.35,345.0,347.4,932.9,0.0,1.0
2023-03-30,11.63,11.78,11.5,11.72,26645,348.9,353.4,345.0,351.6,888.166666666667,0.0,1.0
2023-03-31,11.67,11.845,11.59,11.61,50668,350.1,355.35,347.7,348.3,1688.93333333333,0.0,1.0
2023-04-03,11.8,11.81,11.44,11.62,73288,354.0,354.3,343.2,348.6,2442.93333333333,0.0,1.0
2023-04-04,11.43,11.75,11.39,11.75,103168,342.9,352.5,341.7,352.5,3438.93333333333,0.0,1.0
2023-04-05,10.61,11.36,10.42,11.36,111975,318.3,340.8,312.6,340.8,3732.5,0.0,1.0
2023-04-06,10.68,10.68,10.45,10.61,140995,320.4,320.4,313.5,318.3,4699.83333333333,0.0,1.0
2023-04-10,10.83,11.12,10.6,10.65,118648,324.9,333.6,318.0,319.5,3954.93333333333,0.0,1.0
2023-04-11,11.21,11.58,10.77,10.77,136297,336.3,347.4,323.1,323.1,4543.23333333333,0.0,1.0
2023-04-12,11.07,11.31,10.98,10.98,64895,332.1,339.3,329.4,329.4,2163.16666666667,0.0,1.0
2023-04-13,11.57,11.94,10.95,11.03,132373,347.1,358.2,328.5,330.9,4412.43333333333,0.0,1.0
2023-04-14,12.0,12.22,11.47,11.64,98992,360.0,366.6,344.1,349.2,3299.73333333333,0.0,1.0
2023-04-17,12.28,12.49,11.96,11.96,52919,368.4,374.7,358.8,358.8,1763.96666666667,0.0,1.0
2023-04-18,12.5,12.62,12.1856,12.23,70099,375.0,378.6,365.568,366.9,2336.63333333333,0.0,1.0
2023-04-19,12.5,12.66,12.27,12.39,66589,375.0,379.8,368.1,371.7,2219.63333333333,0.0,1.0
2023-04-20,12.54,12.6,12.3,12.39,71982,376.2,378.0,369.0,371.7,2399.4,0.0,1.0
2023-04-21,12.55,12.74,12.4,12.47,95145,376.5,382.2,372.0,374.1,3171.5,0.0,1.0
2023-04-24,12.56,12.96,12.36,12.54,42573,376.8,388.8,370.8,376.2,1419.1,0.0,1.0
2023-04-25,12.3,12.74,12.16,12.56,35172,369.0,382.2,364.8,376.8,1172.4,0.0,1.0
2023-04-26,12.45,12.55,11.9922,12.18,67018,373.5,376.5,359.766,365.4,2233.93333333333,0.0,1.0
2023-04-27,12.33,12.7,12.29,12.6,57162,369.9,381.0,368.7,378.0,1905.4,0.0,1.0
2023-04-28,11.85,12.23,11.28,12.19,78457,355.5,366.9,338.4,365.7,2615.23333333333,0.0,1.0
2023-05-01,11.46,12.19,11.35,11.71,100079,343.8,365.7,340.5,351.3,3335.96666666667,0.0,1.0
2023-05-02,11.31,11.415,10.78,11.24,57332,339.3,342.45,323.4,337.2,1911.06666666667,0.0,1.0
2023-05-03,11.39,11.61,11.165,11.23,61001,341.7,348.3,334.95,336.9,2033.36666666667,0.0,1.0
2023-05-04,11.04,11.29,10.83,11.22,48207,331.2,338.7,324.9,336.6,1606.9,0.0,1.0
2023-05-05,10.89,11.21,10.6,11.06,67994,326.7,336.3,318.0,331.8,2266.46666666667,0.0,1.0
2023-05-08,10.84,11.11,10.66,10.89,37444,325.2,333.3,319.8,326.7,1248.13333333333,0.0,1.0
2023-05-09,10.65,10.81,10.58,10.68,19157,319.5,324.3,317.4,320.4,638.566666666667,0.0,1.0
2023-05-10,10.64,10.94,10.5,10.65,57934,319.2,328.2,315.0,319.5,1931.13333333333,0.0,1.0
2023-05-11,10.925,11.0,10.5937,10.62,23932,327.75,330.0,317.811,318.6,797.733333333333,0.0,1.0
2023-05-12,11.25,11.32,10.73,10.93,75545,337.5,339.6,321.9,327.9,2518.16666666667,0.0,1.0
2023-05-15,11.32,11.355,11.075,11.16,27772,339.6,340.65,332.25,334.8,925.733333333333,0.0,1.0
2023-05-16,10.68,11.26,10.575,11.16,100905,320.4,337.8,317.25,334.8,3363.5,0.0,1.0
2023-05-17,11.12,11.12,10.65,10.965,26172,333.6,333.6,319.5,328.95,872.4,0.0,1.0
2023-05-18,11.42,11.46,11.13,11.14,23000,342.6,343.8,333.9,334.2,766.666666666667,0.0,1.0
2023-05-19,11.52,11.73,11.42,11.54,45590,345.6,351.9,342.6,346.2,1519.66666666667,0.0,1.0
2023-05-22,11.49,11.65,11.14,11.47,36330,344.7,349.5,334.2,344.1,1211,0.0,1.0
2023-05-23,11.46,12.28,11.31,11.58,85653,343.8,368.4,339.3,347.4,2855.1,0.0,1.0
2023-05-24,12.21,12.4,11.72,11.72,53256,366.3,372.0,351.6,351.6,1775.2,0.0,1.0
2023-05-25,11.7,12.1,11.36,12.1,32319,351.0,363.0,340.8,363.0,1077.3,0.0,1.0
2023-05-26,12.01,12.16,11.4735,11.59,48245,360.3,364.8,344.205,347.7,1608.16666666667,0.0,1.0
2023-05-30,11.94,12.14,11.6,12.14,14445,358.2,364.2,348.0,364.2,481.5,0.0,1.0
2023-05-31,12.0,12.5075,11.73,11.83,120723,360.0,375.225,351.9,354.9,4024.1,0.0,1.0
2023-06-01,11.46,11.935,11.38,11.93,59814,343.8,358.05,341.4,357.9,1993.8,0.0,1.0
2023-06-02,11.4,11.84,11.15,11.47,87723,342.0,355.2,334.5,344.1,2924.1,0.0,1.0
2023-06-05,11.5,11.63,11.2264,11.48,66099,345.0,348.9,336.792,344.4,2203.3,0.0,1.0
2023-06-06,11.5,11.85,11.39,11.63,151785,345.0,355.5,341.7,348.9,5059.5,0.0,1.0
2023-06-07,11.61,11.82,11.22,11.62,172692,348.3,354.6,336.6,348.6,5756.4,0.0,1.0
2023-06-08,11.71,12.09,11.53,11.6,73699,351.3,362.7,345.9,348.0,2456.63333333333,0.0,1.0
2023-06-09,11.66,12.16,11.6,11.65,53947,349.8,364.8,348.0,349.5,1798.23333333333,0.0,1.0
2023-06-12,11.51,12.12,11.45,11.85,125339,345.3,363.6,343.5,355.5,4177.96666666667,0.0,1.0
2023-06-13,11.6,12.155,11.515,11.56,92534,348.0,364.65,345.45,346.8,3084.46666666667,0.0,1.0
2023-06-14,11.25,11.95,11.24,11.48,84737,337.5,358.5,337.2,344.4,2824.56666666667,0.0,1.0
2023-06-15,11.17,11.6,11.1,11.26,107096,335.1,348.0,333.0,337.8,3569.86666666667,0.0,1.0
2023-06-16,10.77,11.28,10.77,11.25,114429,323.1,338.4,323.1,337.5,3814.3,0.0,1.0
2023-06-20,10.87,11.21,10.87,10.87,102748,326.1,336.3,326.1,326.1,3424.93333333333,0.0,1.0
2023-06-21,11.36,11.43,10.72,10.72,124900,340.8,342.9,321.6,321.6,4163.33333333333,0.0,1.0
2023-06-22,11.15,11.34,11.08,11.28,91996,334.5,340.2,332.4,338.4,3066.53333333333,0.0,1.0
2023-06-23,10.6,11.37,10.56,10.97,1381212,318.0,341.1,316.8,329.1,46040.4,0.0,1.0
2023-06-26,10.79,10.95,10.5,10.51,65955,323.7,328.5,315.0,315.3,2198.5,0.0,1.0
2023-06-27,10.64,10.965,10.58,10.58,54684,319.2,328.95,317.4,317.4,1822.8,0.0,1.0
2023-06-28,10.35,10.71,10.28,10.71,60229,310.5,321.3,308.4,321.3,2007.63333333333,0.0,1.0
2023-06-29,10.28,10.52,10.17,10.31,68222,308.4,315.6,305.1,309.3,2274.06666666667,0.0,1.0
2023-06-30,11.56,11.61,10.79,10.94,203684,346.8,348.3,323.7,328.2,6789.46666666667,0.0,1.0
2023-07-03,11.61,11.83,11.28,11.51,29411,348.3,354.9,338.4,345.3,980.366666666667,0.0,1.0
2023-07-05,11.77,11.93,11.68,11.69,37990,353.1,357.9,350.4,350.7,1266.33333333333,0.0,1.0
2023-07-06,10.88,11.67,10.88,11.67,60280,326.4,350.1,326.4,350.1,2009.33333333333,0.0,1.0
2023-07-07,11.01,11.13,10.7801,10.88,140400,330.3,333.9,323.403,326.4,4680,0.0,1.0
2023-07-10,11.68,11.79,11.05,11.05,51031,350.4,353.7,331.5,331.5,1701.03333333333,0.0,1.0
2023-07-11,11.72,12.01,11.54,11.87,74579,351.6,360.3,346.2,356.1,2485.96666666667,0.0,1.0
2023-07-12,11.77,12.11,11.75,11.81,52037,353.1,363.3,352.5,354.3,1734.56666666667,0.0,1.0
2023-07-13,11.7,11.84,11.65,11.84,16293,351.0,355.2,349.5,355.2,543.1,0.0,1.0
2023-07-14,11.26,11.68,11.23,11.66,29325,337.8,350.4,336.9,349.8,977.5,0.0,1.0
2023-07-17,11.27,11.45,11.11,11.33,32970,338.1,343.5,333.3,339.9,1099,0.0,1.0
2023-07-18,11.49,11.6,11.3,11.32,80878,344.7,348.0,339.0,339.6,2695.93333333333,0.0,1.0
2023-07-19,11.84,11.985,11.38,11.48,23752,355.2,359.55,341.4,344.4,791.733333333333,0.0,1.0
2023-07-20,11.88,11.94,11.72,11.88,28991,356.4,358.2,351.6,356.4,966.366666666667,0.0,1.0
2023-07-21,12.13,12.17,11.81,12.02,54802,363.9,365.1,354.3,360.6,1826.73333333333,0.0,1.0
2023-07-24,12.12,12.22,12.05,12.09,56617,363.6,366.6,361.5,362.7,1887.23333333333,0.0,1.0
2023-07-25,12.215,12.31,12.07,12.07,40255,366.45,369.3,362.1,362.1,1341.83333333333,0.0,1.0
2023-07-26,12.33,12.38,12.2,12.35,41196,369.9,371.4,366.0,370.5,1373.2,0.0,1.0
2023-07-27,12.58,12.9775,12.41,12.42,51971,377.4,389.325,372.3,372.6,1732.36666666667,0.0,1.0
2023-07-28,12.94,13.03,12.61,12.82,37936,388.2,390.9,378.3,384.6,1264.53333333333,0.0,1.0
2023-07-31,13.11,13.27,12.62,12.62,54293,393.3,398.1,378.6,378.6,1809.76666666667,0.0,1.0
2023-08-01,13.01,13.135,12.76,13.09,28838,390.3,394.05,382.8,392.7,961.266666666667,0.0,1.0
2023-08-02,12.88,13.035,12.78,12.83,36172,386.4,391.05,383.4,384.9,1205.73333333333,0.0,1.0
2023-08-03,12.86,12.985,12.7777,12.79,29138,385.8,389.55,383.331,383.7,971.266666666667,0.0,1.0
2023-08-04,12.85,13.02,12.81,12.92,23210,385.5,390.6,384.3,387.6,773.666666666667,0.0,1.0
2023-08-07,12.66,12.8,12.6,12.8,28037,379.8,384.0,378.0,384.0,934.566666666667,0.0,1.0
2023-08-08,12.67,12.7,12.423,12.62,14493,380.1,381.0,372.69,378.6,483.1,0.0,1.0
2023-08-09,12.83,12.89,12.6785,12.73,32701,384.9,386.7,380.355,381.9,1090.03333333333,0.0,1.0
2023-08-10,12.82,13.01,12.76,12.93,25842,384.6,390.3,382.8,387.9,861.4,0.0,1.0
2023-08-11,12.49,12.71,12.45,12.68,30035,374.7,381.3,373.5,380.4,1001.16666666667,0.0,1.0
2023-08-14,12.31,12.38,12.17,12.38,25160,369.3,371.4,365.1,371.4,838.666666666667,0.0,1.0
2023-08-15,12.0,12.3,11.5,12.19,69721,360.0,369.0,345.0,365.7,2324.03333333333,0.0,1.0
2023-08-16,11.5,12.17,11.44,12.17,131307,345.0,365.1,343.2,365.1,4376.9,0.0,1.0
2023-08-17,11.37,11.53,11.3,11.47,37483,341.1,345.9,339.0,344.1,1249.43333333333,0.0,1.0
2023-08-18,11.25,11.45,11.11,11.35,70983,337.5,343.5,333.3,340.5,2366.1,0.0,1.0
2023-08-21,11.4,11.49,11.1,11.21,24537,342.0,344.7,333.0,336.3,817.9,0.0,1.0
2023-08-22,11.02,11.35,10.995,11.35,49389,330.6,340.5,329.85,340.5,1646.3,0.0,1.0
2023-08-23,11.31,11.39,11.0,11.0,26931,339.3,341.7,330.0,330.0,897.7,0.0,1.0
2023-08-24,11.08,11.33,11.0201,11.24,47570,332.4,339.9,330.603,337.2,1585.66666666667,0.0,1.0
2023-08-25,11.31,11.4,10.89,11.04,62259,339.3,342.0,326.7,331.2,2075.3,0.0,1.0
2023-08-28,11.16,11.5,11.13,11.28,41961,334.8,345.0,333.9,338.4,1398.7,0.0,1.0
2023-08-29,11.37,11.43,11.17,11.2,30596,341.1,342.9,335.1,336.0,1019.86666666667,0.0,1.0
2023-08-30,11.66,11.7,11.27,11.27,56886,349.8,351.0,338.1,338.1,1896.2,0.0,1.0
2023-08-31,11.78,11.83,11.695,11.78,27958,353.4,354.9,350.85,353.4,931.933333333333,0.0,1.0
2023-09-01,11.62,11.92,11.6,11.77,47327,348.6,357.6,348.0,353.1,1577.56666666667,0.0,1.0
2023-09-05,10.97,11.55,10.95,11.55,25099,329.1,346.5,328.5,346.5,836.633333333333,0.0,1.0
2023-09-06,10.76,10.9,10.7,10.9,44087,322.8,327.0,321.0,327.0,1469.56666666667,0.0,1.0
2023-09-07,10.51,10.68,10.42,10.68,143465,315.3,320.4,312.6,320.4,4782.16666666667,0.0,1.0
2023-09-08,10.43,10.53,10.395,10.48,44153,312.9,315.9,311.85,314.4,1471.76666666667,0.0,1.0
2023-09-11,10.4,10.67,10.4,10.5,39281,312.0,320.1,312.0,315.0,1309.36666666667,0.0,1.0
2023-09-12,10.66,10.69,10.49,10.5,33062,319.8,320.7,314.7,315.0,1102.06666666667,0.0,1.0
2023-09-13,10.27,10.78,10.27,10.43,189367,308.1,323.4,308.1,312.9,6312.23333333333,0.0,1.0
2023-09-14,10.05,10.4,10.0,10.25,105583,301.5,312.0,300.0,307.5,3519.43333333333,0.0,1.0
2023-09-15,9.16,10.03,8.725,10.0,306249,274.8,300.9,261.75,300.0,10208.3,0.0,1.0
2023-09-18,7.95,9.105,7.8854,9.1,205764,238.5,273.15,236.562,273.0,6858.8,0.0,1.0
2023-09-19,7.34,7.8,7.13,7.8,139389,220.2,234.0,213.9,234.0,4646.3,0.0,1.0
2023-09-20,7.0,7.36,6.8501,7.36,110613,210.0,220.8,205.503,220.8,3687.1,0.0,1.0
2023-09-21,7.03,7.18,6.73,7.0,88779,210.9,215.4,201.9,210.0,2959.3,0.0,1.0
2023-09-22,7.67,7.96,7.12,7.12,109675,230.1,238.8,213.6,213.6,3655.83333333333,0.0,1.0
2023-09-25,7.49,7.59,7.39,7.51,34613,224.7,227.7,221.7,225.3,1153.76666666667,0.0,1.0
2023-09-26,7.09,7.455,6.985,7.34,34337,212.7,223.65,209.55,220.2,1144.56666666667,0.0,1.0
2023-09-27,7.32,7.45,7.18,7.18,38687,219.6,223.5,215.4,215.4,1289.56666666667,0.0,1.0
2023-09-28,7.01,7.38,6.925,7.32,81610,210.3,221.4,207.75,219.6,2720.33333333333,0.0,1.0
2023-09-29,7.6,7.79,7.02,7.02,80254,228.0,233.7,210.6,210.6,2675.13333333333,0.0,1.0
2023-10-02,7.77,7.78,7.37,7.57,61918,233.1,233.4,221.1,227.1,2063.93333333333,0.0,1.0
2023-10-03,7.41,7.77,7.38,7.77,44119,222.3,233.1,221.4,233.1,1470.63333333333,0.0,1.0
2023-10-04,7.18,7.48,6.88,7.48,39405,215.4,224.4,206.4,224.4,1313.5,0.0,1.0
2023-10-05,7.16,7.2789,7.0831,7.16,35767,214.8,218.367,212.493,214.8,1192.23333333333,0.0,1.0
2023-10-06,7.07,7.23,6.91,7.23,41955,212.1,216.9,207.3,216.9,1398.5,0.0,1.0
2023-10-09,7.25,7.275,6.95,6.95,61921,217.5,218.25,208.5,208.5,2064.03333333333,0.0,1.0
2023-10-10,7.21,7.38,7.19,7.2,39089,216.3,221.4,215.7,216.0,1302.96666666667,0.0,1.0
2023-10-11,7.11,7.65,7.0,7.22,24918,213.3,229.5,210.0,216.6,830.6,0.0,1.0
2023-10-12,7.29,7.39,7.005,7.17,349840,218.7,221.7,210.15,215.1,11661.3333333333,0.0,1.0
2023-10-13,7.31,7.65,7.17,7.29,70923,219.3,229.5,215.1,218.7,2364.1,0.0,1.0
2023-10-16,7.57,7.71,7.17,7.17,52006,227.1,231.3,215.1,215.1,1733.53333333333,0.0,1.0
2023-10-17,7.93,7.96,7.565,7.63,66000,237.9,238.8,226.95,228.9,2200,0.0,1.0
2023-10-18,8.035,8.15,7.82,7.905,216461,241.05,244.5,234.6,237.15,7215.36666666667,0.0,1.0
2023-10-19,8.22,8.27,7.95,8.04,525881,246.6,248.1,238.5,241.2,17529.3666666667,0.0,1.0
2023-10-20,6.1,7.07,5.57,7.0,647354,183.0,212.1,167.1,210.0,21578.4666666667,0.0,1.0
2023-10-23,6.49,7.08,6.11,6.11,264294,194.7,212.4,183.3,183.3,8809.8,0.0,1.0
2023-10-24,6.54,6.9,6.46,6.53,87346,196.2,207.0,193.8,195.9,2911.53333333333,0.0,1.0
2023-10-25,6.49,6.7,6.11,6.39,132106,194.7,201.0,183.3,191.7,4403.53333333333,0.0,1.0
2023-10-26,6.48,6.59,6.4,6.425,109776,194.4,197.7,192.0,192.75,3659.2,0.0,1.0
2023-10-27,6.32,6.45,6.21,6.45,76208,189.6,193.5,186.3,193.5,2540.26666666667,0.0,1.0
2023-10-30,6.31,6.48,6.21,6.42,110525,189.3,194.4,186.3,192.6,3684.16666666667,0.0,1.0
2023-10-31,6.31,6.415,6.18,6.26,111506,189.3,192.45,185.4,187.8,3716.86666666667,0.0,1.0
2023-11-01,6.35,6.42,6.24,6.33,85834,190.5,192.6,187.2,189.9,2861.13333333333,0.0,1.0
2023-11-02,6.46,6.55,6.3,6.4,125310,193.8,196.5,189.0,192.0,4177,0.0,1.0
2023-11-03,6.31,6.33,5.88,5.88,374616,189.3,189.9,176.4,176.4,12487.2,0.0,1.0
2023-11-06,5.86,6.67,5.81,6.24,128767,175.8,200.1,174.3,187.2,4292.23333333333,0.0,1.0
2023-11-07,5.89,6.08,5.11,5.79,443195,176.7,182.4,153.3,173.7,14773.1666666667,0.0,1.0
2023-11-08,5.99,6.0,5.62,5.92,169233,179.7,180.0,168.6,177.6,5641.1,0.0,1.0
2023-11-09,6.1,6.63,5.91,6.19,154320,183.0,198.9,177.3,185.7,5144,0.0,1.0
2023-11-10,6.41,6.415,6.07,6.07,172781,192.3,192.45,182.1,182.1,5759.36666666667,0.0,1.0
2023-11-13,6.52,6.92,6.4001,6.45,370973,195.6,207.6,192.003,193.5,12365.7666666667,0.0,1.0
2023-11-14,6.96,7.05,6.56,6.76,249541,208.8,211.5,196.8,202.8,8318.03333333333,0.0,1.0
2023-11-15,7.23,7.355,6.92,6.92,133949,216.9,220.65,207.6,207.6,4464.96666666667,0.0,1.0
2023-11-16,7.16,7.29,7.03,7.26,67846,214.8,218.7,210.9,217.8,2261.53333333333,0.0,1.0
2023-11-17,7.23,7.25,6.93,7.11,107001,216.9,217.5,207.9,213.3,3566.7,0.0,1.0
2023-11-20,7.2,7.8,7.08,7.2,628199,216.0,234.0,212.4,216.0,20939.9666666667,0.0,1.0
2023-11-21,5.92,7.23,5.89,7.1,256270,177.6,216.9,176.7,213.0,8542.33333333333,0.0,1.0
2023-11-22,5.67,6.16,5.56,5.87,284863,170.1,184.8,166.8,176.1,9495.43333333333,0.0,1.0
2023-11-24,5.54,5.69,5.41,5.69,97528,166.2,170.7,162.3,170.7,3250.93333333333,0.0,1.0
2023-11-27,6.01,6.06,5.22,5.43,245526,180.3,181.8,156.6,162.9,8184.2,0.0,1.0
2023-11-28,6.4,6.45,5.76,5.9,116345,192.0,193.5,172.8,177.0,3878.16666666667,0.0,1.0
2023-11-29,7.18,7.25,6.4,6.4,248007,215.4,217.5,192.0,192.0,8266.9,0.0,1.0
2023-11-30,6.91,7.55,6.89,7.28,137486,207.3,226.5,206.7,218.4,4582.86666666667,0.0,1.0
2023-12-01,7.63,7.69,6.85,6.89,102649,228.9,230.7,205.5,206.7,3421.63333333333,0.0,1.0
2023-12-04,7.87,7.95,7.1483,7.61,141119,236.1,238.5,214.449,228.3,4703.96666666667,0.0,1.0
2023-12-05,7.47,8.15,7.47,7.9,113431,224.1,244.5,224.1,237.0,3781.03333333333,0.0,1.0
2023-12-06,7.73,7.95,7.551,7.64,85325,231.9,238.5,226.53,229.2,2844.16666666667,0.0,1.0
2023-12-07,7.68,7.855,7.59,7.81,62970,230.4,235.65,227.7,234.3,2099,0.0,1.0
2023-12-08,8.01,8.07,7.64,7.66,74236,240.3,242.1,229.2,229.8,2474.53333333333,0.0,1.0
2023-12-11,7.86,8.055,7.76,7.84,61091,235.8,241.65,232.8,235.2,2036.36666666667,0.0,1.0
2023-12-12,7.5,7.96,7.49,7.89,41245,225.0,238.8,224.7,236.7,1374.83333333333,0.0,1.0
2023-12-13,7.69,7.81,7.22,7.57,147976,230.7,234.3,216.6,227.1,4932.53333333333,0.0,1.0
2023-12-14,7.895,8.04,7.67,7.93,177623,236.85,241.2,230.1,237.9,5920.76666666667,0.0,1.0
2023-12-15,7.14,7.95,7.07,7.95,684614,214.2,238.5,212.1,238.5,22820.4666666667,0.0,1.0
2023-12-18,6.75,7.2922,6.58,7.15,128634,202.5,218.766,197.4,214.5,4287.8,0.0,1.0
2023-12-19,7.06,7.49,6.85,6.85,100702,211.8,224.7,205.5,205.5,3356.73333333333,0.0,1.0
2023-12-20,6.59,7.26,6.55,7.0,102426,197.7,217.8,196.5,210.0,3414.2,0.0,1.0
2023-12-21,6.74,7.03,6.51,6.62,56260,202.2,210.9,195.3,198.6,1875.33333333333,0.0,1.0
2023-12-22,7.0,7.05,6.75,6.75,75772,210.0,211.5,202.5,202.5,2525.73333333333,0.0,1.0
2023-12-26,7.06,7.36,6.9735,7.0,131570,211.8,220.8,209.205,210.0,4385.66666666667,0.0,1.0
2023-12-27,6.93,7.14,6.75,7.14,43771,207.9,214.2,202.5,214.2,1459.03333333333,0.0,1.0
2023-12-28,6.98,7.01,6.72,7.01,72465,209.4,210.3,201.6,210.3,2415.5,0.0,1.0
2023-12-29,7.05,7.17,6.98,6.99,90880,211.5,215.1,209.4,209.7,3029.33333333333,0.0,1.0
2024-01-02,6.39,7.0,6.3,7.0,139470,191.7,210.0,189.0,210.0,4649,0.0,1.0
2024-01-03,5.85,6.35,5.78,6.35,116500,175.5,190.5,173.4,190.5,3883.33333333333,0.0,1.0
2024-01-04,5.87,5.94,5.52,5.9,163346,176.1,178.2,165.6,177.0,5444.86666666667,0.0,1.0
2024-01-05,5.96,6.0,5.6104,5.79,171791,178.8,180.0,168.312,173.7,5726.36666666667,0.0,1.0
2024-01-08,5.95,5.99,5.7,5.7,42967,178.5,179.7,171.0,171.0,1432.23333333333,0.0,1.0
2024-01-09,5.91,5.95,5.78,5.78,49116,177.3,178.5,173.4,173.4,1637.2,0.0,1.0
2024-01-10,5.67,5.9,5.6,5.9,49734,170.1,177.0,168.0,177.0,1657.8,0.0,1.0
2024-01-11,5.73,5.83,5.58,5.73,37362,171.9,174.9,167.4,171.9,1245.4,0.0,1.0
2024-01-12,5.55,5.7136,5.51,5.7,64000,166.5,171.408,165.3,171.0,2133.33333333333,0.0,1.0
2024-01-16,5.34,5.7399,5.27,5.53,52290,160.2,172.197,158.1,165.9,1743,0.0,1.0
2024-01-17,4.9,5.75,4.795,5.4,69579,147.0,172.5,143.85,162.0,2319.3,0.0,1.0
2024-01-18,4.06,5.16,4.05,5.16,256057,121.8,154.8,121.5,154.8,8535.23333333333,0.0,1.0
2024-01-19,4.38,4.52,3.915,4.52,71811,131.4,135.6,117.45,135.6,2393.7,0.0,1.0
2024-01-22,4.6,4.8,4.21,4.38,92909,138.0,144.0,126.3,131.4,3096.96666666667,0.0,1.0
2024-01-23,5.03,5.12,4.5072,4.6,90247,150.9,153.6,135.216,138.0,3008.23333333333,0.0,1.0
2024-01-24,4.84,5.12,4.7261,5.02,64332,145.2,153.6,141.783,150.6,2144.4,0.0,1.0
2024-01-25,4.76,5.03,4.6125,5.03,48292,142.8,150.9,138.375,150.9,1609.73333333333,0.0,1.0
2024-01-26,4.78,4.907,4.535,4.745,57458,143.4,147.21,136.05,142.35,1915.26666666667,0.0,1.0
2024-01-29,5.15,5.27,4.62,4.62,48861,154.5,158.1,138.6,138.6,1628.7,0.0,1.0
2024-01-30,5.13,5.21,4.81,5.155,49154,153.9,156.3,144.3,154.65,1638.46666666667,0.0,1.0
2024-01-31,4.91,5.19,4.8556,4.8556,70126,147.3,155.7,145.668,145.668,2337.53333333333,0.0,1.0
2024-02-01,5.23,5.295,4.83,4.83,36763,156.9,158.85,144.9,144.9,1225.43333333333,0.0,1.0
2024-02-02,5.18,5.23,4.9,5.23,38574,155.4,156.9,147.0,156.9,1285.8,0.0,1.0
2024-02-05,4.61,5.07,4.61,5.03,25925,138.3,152.1,138.3,150.9,864.166666666667,0.0,1.0
2024-02-06,5.06,5.15,4.52,4.52,59175,151.8,154.5,135.6,135.6,1972.5,0.0,1.0
2024-02-07,4.87,5.13,4.6865,5.13,29773,146.1,153.9,140.595,153.9,992.433333333333,0.0,1.0
2024-02-08,4.88,5.05,4.6701,4.81,15248,146.4,151.5,140.103,144.3,508.266666666667,0.0,1.0
2024-02-09,4.91,5.06,4.671,4.88,47656,147.3,151.8,140.13,146.4,1588.53333333333,0.0,1.0
2024-02-12,4.96,5.02,4.67,4.88,17587,148.8,150.6,140.1,146.4,586.233333333333,0.0,1.0
2024-02-13,4.69,5.05,4.53,5.05,58861,140.7,151.5,135.9,151.5,1962.03333333333,0.0,1.0
2024-02-14,4.65,4.9954,4.57,4.86,45097,139.5,149.862,137.1,145.8,1503.23333333333,0.0,1.0
2024-02-15,4.71,4.846,4.4601,4.49,137873,141.3,145.38,133.803,134.7,4595.76666666667,0.0,1.0
2024-02-16,4.4,4.725,4.4,4.7,76195,132.0,141.75,132.0,141.0,2539.83333333333,0.0,1.0
2024-02-20,4.26,4.46,4.25,4.46,78406,127.8,133.8,127.5,133.8,2613.53333333333,0.0,1.0
2024-02-21,4.14,4.36,3.67,4.25,178644,124.2,130.8,110.1,127.5,5954.8,0.0,1.0
2024-02-22,4.02,4.03,3.76,4.03,68155,120.6,120.9,112.8,120.9,2271.83333333333,0.0,1.0
2024-02-23,3.99,4.1,3.8,4.1,38925,119.7,123.0,114.0,123.0,1297.5,0.0,1.0
2024-02-26,3.87,3.9899,3.82,3.89,90838,116.1,119.697,114.6,116.7,3027.93333333333,0.0,1.0
2024-02-27,4.09,4.15,3.76,3.88,64207,122.7,124.5,112.8,116.4,2140.23333333333,0.0,1.0
2024-02-28,4.135,4.34,3.73,3.99,85775,124.05,130.2,111.9,119.7,2859.16666666667,0.0,1.0
2024-02-29,4.02,4.34,4.01,4.3,32069,120.6,130.2,120.3,129.0,1068.96666666667,0.0,1.0
2024-03-01,4.05,4.14,3.98,4.1037,71236,121.5,124.2,119.4,123.111,2374.53333333333,0.0,1.0
2024-03-04,3.84,4.07,3.8101,4.07,70382,115.2,122.1,114.303,122.1,2346.06666666667,0.0,1.0
2024-03-05,3.63,3.9,3.58,3.73,94714,108.9,117.0,107.4,111.9,3157.13333333333,0.0,1.0
2024-03-06,3.64,3.67,3.27,3.57,89269,109.2,110.1,98.1000000000001,107.1,2975.63333333333,0.0,1.0
2024-03-07,3.79,3.81,3.49,3.56,65777,113.7,114.3,104.7,106.8,2192.56666666667,0.0,1.0
2024-03-08,4.29,4.34,3.6609,3.76,78902,128.7,130.2,109.827,112.8,2630.06666666667,0.0,1.0
2024-03-11,4.48,4.743,4.28,4.28,94262,134.4,142.29,128.4,128.4,3142.06666666667,0.0,1.0
2024-03-12,4.63,4.67,4.35,4.54,73157,138.9,140.1,130.5,136.2,2438.56666666667,0.0,1.0
2024-03-13,4.52,4.7,4.4,4.53,39610,135.6,141.0,132.0,135.9,1320.33333333333,0.0,1.0
2024-03-14,4.45,4.6031,4.33,4.57,39941,133.5,138.093,129.9,137.1,1331.36666666667,0.0,1.0
2024-03-15,4.29,4.555,4.26,4.41,126295,128.7,136.65,127.8,132.3,4209.83333333333,0.0,1.0
2024-03-18,4.025,4.15,3.645,3.8,128604,120.75,124.5,109.35,114.0,4286.8,0.0,1.0
2024-03-19,4.05,4.32,3.9,4.0,84056,121.5,129.6,117.0,120.0,2801.86666666667,0.0,1.0
2024-03-20,4.16,4.24,3.97,4.0,58335,124.8,127.2,119.1,120.0,1944.5,0.0,1.0
2024-03-21,4.3,4.365,4.14,4.14,50885,129.0,130.95,124.2,124.2,1696.16666666667,0.0,1.0
2024-03-22,4.04,4.36,3.945,4.36,48551,121.2,130.8,118.35,130.8,1618.36666666667,0.0,1.0
2024-03-25,3.95,4.2287,3.84,4.02,119110,118.5,126.861,115.2,120.6,3970.33333333333,0.0,1.0
2024-03-26,3.61,4.11,3.56,4.0,245757,108.3,123.3,106.8,120.0,8191.9,0.0,1.0
2024-03-27,3.84,3.86,3.59,3.64,99414,115.2,115.8,107.7,109.2,3313.8,0.0,1.0
2024-03-28,4.03,4.18,3.74,3.84,93889,120.9,125.4,112.2,115.2,3129.63333333333,0.0,1.0
2024-04-01,4.06,4.16,3.8606,4.06,58143,121.8,124.8,115.818,121.8,1938.1,0.0,1.0
2024-04-02,3.92,4.0491,3.685,4.0,59665,117.6,121.473,110.55,120.0,1988.83333333333,0.0,1.0
2024-04-03,3.89,3.99,3.85,3.87,46901,116.7,119.7,115.5,116.1,1563.36666666667,0.0,1.0
2024-04-04,3.89,4.11,3.82,3.92,34677,116.7,123.3,114.6,117.6,1155.9,0.0,1.0
2024-04-05,3.83,3.97,3.79,3.83,27365,114.9,119.1,113.7,114.9,912.166666666667,0.0,1.0
2024-04-08,3.76,3.9,3.69,3.83,37023,112.8,117.0,110.7,114.9,1234.1,0.0,1.0
2024-04-09,4.03,4.06,3.7805,3.7805,19416,120.9,121.8,113.415,113.415,647.2,0.0,1.0
2024-04-10,3.82,4.06,3.7277,3.9,32999,114.6,121.8,111.831,117.0,1099.96666666667,0.0,1.0
2024-04-11,3.83,4.03,3.77,3.89,20855,114.9,120.9,113.1,116.7,695.166666666667,0.0,1.0
2024-04-12,3.68,3.8,3.64,3.76,31955,110.4,114.0,109.2,112.8,1065.16666666667,0.0,1.0
2024-04-15,3.65,3.68,3.5,3.65,56649,109.5,110.4,105.0,109.5,1888.3,0.0,1.0
2024-04-16,3.53,3.65,3.4,3.55,51707,105.9,109.5,102.0,106.5,1723.56666666667,0.0,1.0
2024-04-17,3.27,3.53,3.24,3.53,85797,98.1000000000001,105.9,97.2000000000001,105.9,2859.9,0.0,1.0
2024-04-18,3.5,3.71,3.27,3.27,69513,105.0,111.3,98.1000000000001,98.1000000000001,2317.1,0.0,1.0
2024-04-19,3.57,3.63,3.29,3.47,74874,107.1,108.9,98.7000000000001,104.1,2495.8,0.0,1.0
2024-04-22,3.55,3.63,3.37,3.46,26573,106.5,108.9,101.1,103.8,885.766666666667,0.0,1.0
2024-04-23,3.48,3.63,3.38,3.62,24328,104.4,108.9,101.4,108.6,810.933333333333,0.0,1.0
2024-04-24,3.44,3.48,3.4,3.46,26884,103.2,104.4,102.0,103.8,896.133333333333,0.0,1.0
2024-04-25,3.4,3.45,3.205,3.37,32814,102.0,103.5,96.1500000000001,101.1,1093.8,0.0,1.0
2024-04-26,3.44,3.58,3.34,3.39,36332,103.2,107.4,100.2,101.7,1211.06666666667,0.0,1.0
2024-04-29,3.36,3.59,3.3,3.455,32257,100.8,107.7,99.0000000000001,103.65,1075.23333333333,0.0,1.0
2024-04-30,3.54,3.54,3.3,3.3,66427,106.2,106.2,99.0000000000001,99.0000000000001,2214.23333333333,0.0,1.0
2024-05-01,3.76,3.91,3.4,3.55,71031,112.8,117.3,102.0,106.5,2367.7,0.0,1.0
2024-05-02,3.74,3.78,3.42,3.55,40068,112.2,113.4,102.6,106.5,1335.6,0.0,1.0
2024-05-03,3.73,3.86,3.66,3.66,22665,111.9,115.8,109.8,109.8,755.5,0.0,1.0
2024-05-06,3.64,3.72,3.54,3.7,18522,109.2,111.6,106.2,111.0,617.4,0.0,1.0
2024-05-07,3.81,3.86,3.5899,3.61,22965,114.3,115.8,107.697,108.3,765.5,0.0,1.0
2024-05-08,3.99,3.99,3.6801,3.75,29148,119.7,119.7,110.403,112.5,971.6,0.0,1.0
2024-05-09,3.91,4.0,3.785,4.0,19615,117.3,120.0,113.55,120.0,653.833333333333,0.0,1.0
2024-05-10,3.73,3.87,3.39,3.47,92927,111.9,116.1,101.7,104.1,3097.56666666667,0.0,1.0
2024-05-13,3.71,3.88,3.64,3.8,21985,111.3,116.4,109.2,114.0,732.833333333333,0.0,1.0
2024-05-14,3.83,3.9,3.67,3.83,38856,114.9,117.0,110.1,114.9,1295.2,0.0,1.0
2024-05-15,3.66,3.75,3.54,3.75,32797,109.8,112.5,106.2,112.5,1093.23333333333,0.0,1.0
2024-05-16,3.66,3.69,3.38,3.38,40140,109.8,110.7,101.4,101.4,1338,0.0,1.0
2024-05-17,3.665,3.735,3.57,3.68,15236,109.95,112.05,107.1,110.4,507.866666666667,0.0,1.0
2024-05-20,3.75,3.81,3.5,3.71,46408,112.5,114.3,105.0,111.3,1546.93333333333,0.0,1.0
2024-05-21,3.57,3.7399,3.5,3.7293,23358,107.1,112.197,105.0,111.879,778.6,0.0,1.0
2024-05-22,3.7,3.72,3.5,3.62,38227,111.0,111.6,105.0,108.6,1274.23333333333,0.0,1.0
2024-05-23,3.41,3.65,3.4,3.65,47032,102.3,109.5,102.0,109.5,1567.73333333333,0.0,1.0
2024-05-24,3.48,3.51,3.4,3.43,17902,104.4,105.3,102.0,102.9,596.733333333333,0.0,1.0
2024-05-28,3.42,3.65,3.41,3.43,29473,102.6,109.5,102.3,102.9,982.433333333333,0.0,1.0
2024-05-29,3.37,3.5678,3.35,3.35,25949,101.1,107.034,100.5,100.5,864.966666666667,0.0,1.0
2024-05-30,3.44,3.5099,3.3825,3.4,15030,103.2,105.297,101.475,102.0,501,0.0,1.0
2024-05-31,3.56,3.56,3.38,3.49,19938,106.8,106.8,101.4,104.7,664.6,0.0,1.0
2024-06-03,3.64,3.77,3.35,3.48,25978,109.2,113.1,100.5,104.4,865.933333333333,0.0,1.0
2024-06-04,3.53,3.672,3.4412,3.61,18279,105.9,110.16,103.236,108.3,609.3,0.0,1.0
2024-06-05,3.6,3.65,3.413,3.4314,39204,108.0,109.5,102.39,102.942,1306.8,0.0,1.0
2024-06-06,3.5,3.5943,3.485,3.51,17877,105.0,107.829,104.55,105.3,595.9,0.0,1.0
2024-06-07,3.37,3.47,3.28,3.4258,23972,101.1,104.1,98.4000000000001,102.774,799.066666666667,0.0,1.0
2024-06-10,3.52,3.57,3.35,3.35,87387,105.6,107.1,100.5,100.5,2912.9,0.0,1.0
2024-06-11,3.65,3.7,3.45,3.45,102717,109.5,111.0,103.5,103.5,3423.9,0.0,1.0
2024-06-12,3.62,3.75,3.4962,3.63,21127,108.6,112.5,104.886,108.9,704.233333333333,0.0,1.0
2024-06-13,3.29,3.64,3.2501,3.64,38418,98.7000000000001,109.2,97.5030000000001,109.2,1280.6,0.0,1.0
2024-06-14,3.17,3.31,3.13,3.29,29378,95.1000000000001,99.3000000000001,93.9000000000001,98.7000000000001,979.266666666666,0.0,1.0
2024-06-17,3.3,3.35,2.975,3.14,92297,99.0000000000001,100.5,89.2500000000001,94.2000000000001,3076.56666666666,0.0,1.0
2024-06-18,3.28,3.37,3.22,3.22,36938,98.4000000000001,101.1,96.6000000000001,96.6000000000001,1231.26666666667,0.0,1.0
2024-06-20,3.3,3.34,3.2,3.2,48008,99.0000000000001,100.2,96.0000000000001,96.0000000000001,1600.26666666667,0.0,1.0
2024-06-21,3.23,3.3362,3.23,3.31,44221,96.9000000000001,100.086,96.9000000000001,99.3000000000001,1474.03333333333,0.0,1.0
2024-06-24,3.01,3.2189,3.01,3.2,38870,90.3000000000001,96.5670000000001,90.3000000000001,96.0000000000001,1295.66666666667,0.0,1.0
2024-06-25,2.9,3.05,2.82,3.05,38466,87.0000000000001,91.5000000000001,84.6000000000001,91.5000000000001,1282.2,0.0,1.0
2024-06-26,2.95,3.0,2.88,2.9,46312,88.5000000000001,90.0000000000001,86.4000000000001,87.0000000000001,1543.73333333333,0.0,1.0
2024-06-27,2.58,2.93,2.46,2.93,109743,77.4000000000001,87.9000000000001,73.8000000000001,87.9000000000001,3658.1,0.0,1.0
2024-06-28,2.54,2.63,2.24,2.56,1234461,76.2000000000001,78.9000000000001,67.2000000000001,76.8000000000001,41148.6999999999,0.0,1.0
2024-07-01,2.81,2.82,2.46,2.54,34708,84.3000000000001,84.6000000000001,73.8000000000001,76.2000000000001,1156.93333333333,0.0,1.0
2024-07-02,2.75,2.84,2.72,2.84,15298,82.5000000000001,85.2000000000001,81.6000000000001,85.2000000000001,509.933333333333,0.0,1.0
2024-07-03,2.78,2.7884,2.7,2.76,12779,83.4000000000001,83.6520000000001,81.0000000000001,82.8000000000001,425.966666666666,0.0,1.0
2024-07-05,2.9,2.9,2.73,2.73,4776,87.0000000000001,87.0000000000001,81.9000000000001,81.9000000000001,159.2,0.0,1.0
2024-07-08,2.58,2.8615,2.46,2.8588,39954,77.4000000000001,85.8450000000001,73.8000000000001,85.7640000000001,1331.8,0.0,1.0
2024-07-09,2.51,2.59,2.505,2.55,14874,75.3000000000001,77.7000000000001,75.1500000000001,76.5000000000001,495.799999999999,0.0,1.0
2024-07-10,2.78,2.85,2.54,2.54,31951,83.4000000000001,85.5000000000001,76.2000000000001,76.2000000000001,1065.03333333333,0.0,1.0
2024-07-11,2.96,3.1,2.67,2.73,42108,88.8000000000001,93.0000000000001,80.1000000000001,81.9000000000001,1403.6,0.0,1.0
2024-07-12,3.12,3.12,2.87,3.0,28533,93.6000000000001,93.6000000000001,86.1000000000001,90.0000000000001,951.099999999999,0.0,1.0
2024-07-15,3.43,3.4512,3.09,3.1,74136,102.9,103.536,92.7000000000001,93.0000000000001,2471.2,0.0,1.0
2024-07-16,3.3,3.56,3.2801,3.34,40016,99.0000000000001,106.8,98.4030000000001,100.2,1333.86666666667,0.0,1.0
2024-07-17,3.33,3.36,3.2,3.2,35310,99.9000000000001,100.8,96.0000000000001,96.0000000000001,1177,0.0,1.0
2024-07-18,3.23,3.335,3.22,3.33,8142,96.9000000000001,100.05,96.6000000000001,99.9000000000001,271.4,0.0,1.0
2024-07-19,3.44,3.44,3.22,3.25,12817,103.2,103.2,96.6000000000001,97.5000000000001,427.233333333333,0.0,1.0
2024-07-22,3.45,3.5,3.22,3.38,50597,103.5,105.0,96.6000000000001,101.4,1686.56666666667,0.0,1.0
2024-07-23,3.24,3.54,3.12,3.32,23174,97.2000000000001,106.2,93.6000000000001,99.6000000000001,772.466666666666,0.0,1.0
2024-07-24,2.92,3.4401,2.9,3.2296,59171,87.6000000000001,103.203,87.0000000000001,96.8880000000001,1972.36666666666,0.0,1.0
2024-07-25,3.045,3.21,2.82,2.96,18480,91.3500000000001,96.3000000000001,84.6000000000001,88.8000000000001,615.999999999999,0.0,1.0
2024-07-26,3.23,3.27,3.06,3.06,16356,96.9000000000001,98.1000000000001,91.8000000000001,91.8000000000001,545.199999999999,0.0,1.0
2024-07-29,3.26,3.26,3.05,3.16,11035,97.8000000000001,97.8000000000001,91.5000000000001,94.8000000000001,367.833333333333,0.0,1.0
2024-07-30,3.1,3.28,2.96,3.18,8928,93.0000000000001,98.4000000000001,88.8000000000001,95.4000000000001,297.6,0.0,1.0
2024-07-31,2.99,3.09,2.94,3.07,28405,89.7000000000001,92.7000000000001,88.2000000000001,92.1000000000001,946.833333333332,0.0,1.0
2024-08-01,2.9,2.96,2.75,2.92,25172,87.0000000000001,88.8000000000001,82.5000000000001,87.6000000000001,839.066666666666,0.0,1.0
2024-08-02,2.58,2.84,2.54,2.84,49375,77.4000000000001,85.2000000000001,76.2000000000001,85.2000000000001,1645.83333333333,0.0,1.0
2024-08-05,2.44,2.71,2.24,2.64,73467,73.2000000000001,81.3000000000001,67.2000000000001,79.2000000000001,2448.9,0.0,1.0
2024-08-06,2.385,2.52,2.335,2.43,47154,71.5500000000001,75.6000000000001,70.0500000000001,72.9000000000001,1571.8,0.0,1.0
2024-08-07,2.27,2.65,2.27,2.4,12248,68.1000000000001,79.5000000000001,68.1000000000001,72.0000000000001,408.266666666666,0.0,1.0
2024-08-08,2.33,2.341,2.24,2.27,16760,69.9000000000001,70.2300000000001,67.2000000000001,68.1000000000001,558.666666666666,0.0,1.0
2024-08-09,2.29,2.3205,2.26,2.31,13899,68.7000000000001,69.6150000000001,67.8000000000001,69.3000000000001,463.299999999999,0.0,1.0
2024-08-12,2.35,2.41,2.2908,2.2908,22807,70.5000000000001,72.3000000000001,68.7240000000001,68.7240000000001,760.233333333332,0.0,1.0
2024-08-13,2.49,2.55,2.28,2.31,8769,74.7000000000001,76.5000000000001,68.4000000000001,69.3000000000001,292.3,0.0,1.0
2024-08-14,2.36,2.43,2.3,2.43,9014,70.8000000000001,72.9000000000001,69.0000000000001,72.9000000000001,300.466666666666,0.0,1.0
2024-08-15,2.43,2.5,2.2806,2.47,36901,72.9000000000001,75.0000000000001,68.4180000000001,74.1000000000001,1230.03333333333,0.0,1.0
2024-08-16,2.18,2.5691,1.75,1.75,61867,65.4000000000001,77.0730000000001,52.5000000000001,52.5000000000001,2062.23333333333,0.0,1.0
2024-08-19,2.07,2.258,2.0088,2.2,33298,62.1000000000001,67.7400000000001,60.2640000000001,66.0000000000001,1109.93333333333,0.0,1.0
2024-08-20,1.8,2.07,1.79,2.07,69741,54.0000000000001,62.1000000000001,53.7000000000001,62.1000000000001,2324.7,0.0,1.0
2024-08-21,1.9,2.02,1.87,1.8899,26754,57.0000000000001,60.6000000000001,56.1000000000001,56.6970000000001,891.799999999998,0.0,1.0
2024-08-22,1.95,1.97,1.81,1.81,21284,58.5000000000001,59.1000000000001,54.3000000000001,54.3000000000001,709.466666666665,0.0,1.0
2024-08-23,1.96,2.0195,1.89,1.915,8956,58.8000000000001,60.5850000000001,56.7000000000001,57.4500000000001,298.533333333333,0.0,1.0
2024-08-26,1.75,1.9781,1.75,1.94,58341,52.5000000000001,59.3430000000001,52.5000000000001,58.2000000000001,1944.7,0.0,1.0
2024-08-27,1.81,1.9,1.78,1.85,63875,54.3000000000001,57.0000000000001,53.4000000000001,55.5000000000001,2129.16666666666,0.0,1.0
2024-08-28,1.73,1.92,1.71,1.82,81118,51.9000000000001,57.6000000000001,51.3000000000001,54.6000000000001,2703.93333333333,0.0,1.0
2024-08-29,1.69,1.76,1.65,1.76,46812,50.7000000000001,52.8000000000001,49.5,52.8000000000001,1560.4,0.0,1.0
2024-08-30,1.71,1.72,1.62,1.72,114222,51.3000000000001,51.6000000000001,48.6000000000001,51.6000000000001,3807.39999999999,0.0,1.0
2024-09-03,1.69,1.74,1.63,1.65,69090,50.7000000000001,52.2000000000001,48.9,49.5,2302.99999999999,0.0,1.0
2024-09-04,1.65,1.8,1.611,1.69,36775,49.5,54.0000000000001,48.33,50.7000000000001,1225.83333333333,0.0,1.0
2024-09-05,1.59,1.6699,1.59,1.65,22576,47.7000000000001,50.0970000000001,47.7000000000001,49.5,752.533333333332,0.0,1.0
2024-09-06,1.5,1.64,1.49,1.64,61284,45.0,49.2,44.7,49.2,2042.8,0.0,1.0
2024-09-09,1.45,1.54,1.42,1.54,32121,43.5,46.2000000000001,42.6,46.2000000000001,1070.7,0.0,1.0
2024-09-10,1.45,1.6,1.42,1.6,27803,43.5,48.0000000000001,42.6,48.0000000000001,926.766666666667,0.0,1.0
2024-09-11,1.45,1.48,1.44,1.45,23783,43.5,44.4,43.2,43.5,792.766666666667,0.0,1.0
2024-09-12,1.45,1.54,1.44,1.48,27920,43.5,46.2000000000001,43.2,44.4,930.666666666667,0.0,1.0
2024-09-13,1.4,1.49,1.3893,1.49,47246,42.0,44.7,41.679,44.7,1574.86666666667,0.0,1.0
2024-09-16,1.49,1.87,1.43,1.68,57794,44.7,56.1000000000001,42.9,50.4,1926.46666666667,0.0,1.0
2024-09-17,1.56,1.75,1.45,1.54,87107,46.8000000000001,52.5000000000001,43.5,46.2000000000001,2903.56666666666,0.0,1.0
2024-09-18,1.61,1.85,1.5716,1.62,175402,48.3000000000001,55.5000000000001,47.1480000000001,48.6000000000001,5846.73333333332,0.0,1.0
2024-09-19,1.63,1.65,1.55,1.64,101014,48.9,49.5,46.5,49.2,3367.13333333333,0.0,1.0
2024-09-20,1.52,1.66,1.52,1.66,32804,45.6000000000001,49.8,45.6000000000001,49.8,1093.46666666666,0.0,1.0
2024-09-23,1.53,1.55,1.5,1.55,14458,45.9,46.5,45.0,46.5,481.933333333333,0.0,1.0
2024-09-24,1.51,1.54,1.4999,1.52,20532,45.3,46.2000000000001,44.997,45.6000000000001,684.4,0.0,1.0
2024-09-25,1.41,1.5,1.37,1.47,34792,42.3,45.0,41.1,44.1,1159.73333333333,0.0,1.0
2024-09-26,1.44,1.49,1.38,1.4,100996,43.2,44.7,41.4,42.0,3366.53333333333,0.0,1.0
2024-09-27,1.47,1.47,1.4492,1.46,18636,44.1,44.1,43.476,43.8,621.2,0.0,1.0
2024-09-30,1.5,1.559,1.484,1.49,26829,45.0,46.77,44.52,44.7,894.3,0.0,1.0
2024-10-01,1.39,1.47,1.38,1.47,43756,41.7,44.1,41.4,44.1,1458.53333333333,0.0,1.0
2024-10-02,1.38,1.41,1.3701,1.41,13227,41.4,42.3,41.103,42.3,440.9,0.0,1.0
2024-10-03,1.42,1.435,1.38,1.4,26293,42.6,43.05,41.4,42.0,876.433333333333,0.0,1.0
2024-10-04,1.4,1.43,1.38,1.42,24216,42.0,42.9,41.4,42.6,807.2,0.0,1.0
2024-10-07,1.41,1.41,1.37,1.4,17146,42.3,42.3,41.1,42.0,571.533333333333,0.0,1.0
2024-10-08,1.37,1.45,1.37,1.41,46873,41.1,43.5,41.1,42.3,1562.43333333333,0.0,1.0
2024-10-09,1.35,1.4299,1.35,1.39,99221,40.5,42.897,40.5,41.7,3307.36666666667,0.0,1.0
2024-10-10,1.31,1.4305,1.27,1.34,82753,39.3,42.915,38.1,40.2,2758.43333333333,0.0,1.0
2024-10-11,1.31,1.4001,1.29,1.34,33214,39.3,42.003,38.7,40.2,1107.13333333333,0.0,1.0
2024-10-14,1.3,1.35,1.28,1.28,35563,39.0,40.5,38.4,38.4,1185.43333333333,0.0,1.0
2024-10-15,1.29,1.325,1.2501,1.325,20352,38.7,39.75,37.503,39.75,678.4,0.0,1.0
2024-10-16,1.3,1.32,1.23,1.26,85071,39.0,39.6,36.9,37.8,2835.7,0.0,1.0
2024-10-17,1.25,1.32,1.25,1.29,16445,37.5,39.6,37.5,38.7,548.166666666667,0.0,1.0
2024-10-18,1.24,1.28,1.22,1.26,29667,37.2,38.4,36.6,37.8,988.9,0.0,1.0
2024-10-21,1.18,1.2414,1.11,1.24,60000,35.4,37.242,33.3,37.2,2000,0.0,1.0
2024-10-22,1.15,1.21,1.115,1.21,35610,34.5,36.3,33.45,36.3,1187,0.0,1.0
2024-10-23,1.13,1.19,1.0,1.16,110490,33.9,35.7,30.0,34.8,3683,0.0,1.0
2024-10-24,1.25,1.29,1.12,1.13,24090,37.5,38.7,33.6,33.9,803,0.0,1.0
2024-10-25,1.22,1.25,1.18,1.22,26882,36.6,37.5,35.4,36.6,896.066666666667,0.0,1.0
2024-10-28,1.14,1.23,1.13,1.23,21657,34.2,36.9,33.9,36.9,721.9,0.0,1.0
2024-10-29,1.07,1.1399,1.06,1.11,35961,32.1,34.197,31.8,33.3,1198.7,0.0,1.0
2024-10-30,1.17,1.21,1.06,1.06,34603,35.1,36.3,31.8,31.8,1153.43333333333,0.0,1.0
2024-10-31,1.14,1.25,1.113648,1.24,32337,34.2,37.5,33.40944,37.2,1077.9,0.0,1.0
2024-11-01,1.13,1.17,1.1,1.17,22684,33.9,35.1,33.0,35.1,756.133333333333,0.0,1.0
2024-11-04,1.15,1.2297,1.12,1.15,21782,34.5,36.891,33.6,34.5,726.066666666667,0.0,1.0
2024-11-05,1.12,1.1964,1.11,1.17,44131,33.6,35.892,33.3,35.1,1471.03333333333,0.0,1.0
2024-11-06,1.1475,1.24,1.1101,1.24,43212,34.425,37.2,33.303,37.2,1440.4,0.0,1.0
2024-11-07,1.05,1.2,1.04,1.17,25803,31.5,36.0,31.2,35.1,860.1,0.0,1.0
2024-11-08,1.02,1.07,0.95,1.03,56111,30.6,32.1,28.5,30.9,1870.36666666667,0.0,1.0
2024-11-11,1.01,1.08,1.0,1.06,20903,30.3,32.4,30.0,31.8,696.766666666667,0.0,1.0
2024-11-12,1.14,1.18,1.01,1.04,115563,34.2,35.4,30.3,31.2,3852.1,0.0,1.0
2024-11-13,0.92,1.18,0.88,1.16,112027,27.6,35.4,26.4,34.8,3734.23333333333,0.0,1.0
2024-11-14,1.03,1.96,0.96,0.9766,7244694,30.9,58.8000000000001,28.8,29.298,241489.8,0.0,1.0
2024-11-15,1.13,1.56,0.96,1.01,7634524,33.9,46.8000000000001,28.8,30.3,254484.133333333,0.0,1.0
2024-11-18,1.13,1.25,1.04,1.15,474805,33.9,37.5,31.2,34.5,15826.8333333333,0.0,1.0
2024-11-19,0.9001,1.05,0.7905,1.01,676307,27.003,31.5,23.715,30.3,22543.5666666667,0.0,1.0
2024-11-20,0.93,1.04,0.92,1.03,366600,27.9,31.2,27.6,30.9,12220,0.0,1.0
2024-11-21,0.9499,0.97,0.8,0.95,237409,28.497,29.1,24.0,28.5,7913.63333333333,0.0,1.0
2024-11-22,1.02,1.03,0.915289,0.95,198782,30.6,30.9,27.45867,28.5,6626.06666666667,0.0,1.0
2024-11-25,0.9908,1.0895,0.9581,1.03,231127,29.724,32.685,28.743,30.9,7704.23333333333,0.0,1.0
2024-11-26,1.01,1.03,0.9166,0.9916,115032,30.3,30.9,27.498,29.748,3834.4,0.0,1.0
2024-11-27,1.0,1.07,0.9904,1.02,100847,30.0,32.1,29.712,30.6,3361.56666666667,0.0,1.0
2024-11-29,1.07,1.1,0.988,1.02,78658,32.1,33.0,29.64,30.6,2621.93333333333,0.0,1.0
2024-12-02,1.01,1.0999,0.99,1.09,98876,30.3,32.997,29.7,32.7,3295.86666666667,0.0,1.0
2024-12-03,1.02,1.04,0.99,1.02,71372,30.6,31.2,29.7,30.6,2379.06666666667,0.0,1.0
2024-12-04,1.02,1.03,0.97,1.0,167712,30.6,30.9,29.1,30.0,5590.4,0.0,1.0
2024-12-05,0.93,1.01,0.9278,0.9894,43030,27.9,30.3,27.834,29.682,1434.33333333333,0.0,1.0
2024-12-06,0.94,1.0,0.92,0.98,106010,28.2,30.0,27.6,29.4,3533.66666666667,0.0,1.0
2024-12-09,0.94,0.99,0.91,0.9539,54292,28.2,29.7,27.3,28.617,1809.73333333333,0.0,1.0
2024-12-10,0.98,0.99,0.907701,0.96,76177,29.4,29.7,27.23103,28.8,2539.23333333333,0.0,1.0
2024-12-11,0.91,0.9798,0.91,0.9798,89770,27.3,29.394,27.3,29.394,2992.33333333333,0.0,1.0
2024-12-12,0.909,0.94,0.9,0.9078,56342,27.27,28.2,27.0,27.234,1878.06666666667,0.0,1.0
2024-12-13,0.93,0.9584,0.86,0.9,74655,27.9,28.752,25.8,27.0,2488.5,0.0,1.0
2024-12-16,0.8702,0.95,0.857,0.93,89682,26.106,28.5,25.71,27.9,2989.4,0.0,1.0
2024-12-17,0.814,0.87,0.799,0.87,116920,24.42,26.1,23.97,26.1,3897.33333333333,0.0,1.0
2024-12-18,0.7617,0.879606,0.7617,0.86,106221,22.851,26.38818,22.851,25.8,3540.7,0.0,1.0
2024-12-19,0.79,0.805,0.770099,0.7997,57241,23.7,24.15,23.10297,23.991,1908.03333333333,0.0,1.0
2024-12-20,0.8307,0.8307,0.76,0.79,98438,24.921,24.921,22.8,23.7,3281.26666666667,0.0,1.0
2024-12-23,0.87,0.93,0.83,0.83,151228,26.1,27.9,24.9,24.9,5040.93333333333,0.0,1.0
2024-12-24,0.87,0.8916,0.87,0.87,14157,26.1,26.748,26.1,26.1,471.9,0.0,1.0
2024-12-26,0.89,0.91,0.86,0.91,39980,26.7,27.3,25.8,27.3,1332.66666666667,0.0,1.0
2024-12-27,0.8392,0.8624,0.75985,0.8624,124314,25.176,25.872,22.7955,25.872,4143.8,0.0,1.0
2024-12-30,0.8291,0.86,0.8051,0.82,100689,24.873,25.8,24.153,24.6,3356.3,0.0,1.0
2024-12-31,0.955,0.98,0.811,0.811,186262,28.65,29.4,24.33,24.33,6208.73333333333,0.0,1.0
2025-01-02,0.95,1.03,0.95,0.955,51874,28.5,30.9,28.5,28.65,1729.13333333333,0.0,1.0
2025-01-03,0.8763,0.97,0.85,0.97,111280,26.289,29.1,25.5,29.1,3709.33333333333,0.0,1.0
2025-01-06,0.9,0.92,0.8726,0.92,20563,27.0,27.6,26.178,27.6,685.433333333333,0.0,1.0
2025-01-07,0.941,0.9729,0.9,0.92,53545,28.23,29.187,27.0,27.6,1784.83333333333,0.0,1.0
2025-01-08,0.8848,0.98,0.8848,0.941,30569,26.544,29.4,26.544,28.23,1018.96666666667,0.0,1.0
2025-01-10,0.87,0.9367,0.82,0.9,77332,26.1,28.101,24.6,27.0,2577.73333333333,0.0,1.0
2025-01-13,0.83,0.87,0.83,0.87,23727,24.9,26.1,24.9,26.1,790.9,0.0,1.0
2025-01-14,0.7894,0.847,0.7747,0.847,28780,23.682,25.41,23.241,25.41,959.333333333333,0.0,1.0
2025-01-15,0.7799,0.82,0.76,0.79,14999,23.397,24.6,22.8,23.7,499.966666666667,0.0,1.0
2025-01-16,0.763,0.806539,0.7511,0.78,32311,22.89,24.19617,22.533,23.4,1077.03333333333,0.0,1.0
2025-01-17,0.8,0.810493,0.7664,0.8011,16066,24.0,24.31479,22.992,24.033,535.533333333333,0.0,1.0
2025-01-21,0.78,0.83,0.7615,0.8,40791,23.4,24.9,22.845,24.0,1359.7,0.0,1.0
2025-01-22,0.79,0.8025,0.7791,0.7791,31295,23.7,24.075,23.373,23.373,1043.16666666667,0.0,1.0
2025-01-23,0.8437,0.9,0.781,0.8,65221,25.311,27.0,23.43,24.0,2174.03333333333,0.0,1.0
2025-01-24,0.798,0.84,0.76,0.831,230251,23.94,25.2,22.8,24.93,7675.03333333333,0.0,1.0
2025-01-27,0.8,0.8294,0.79,0.79,44929,24.0,24.882,23.7,23.7,1497.63333333333,0.0,1.0
2025-01-28,0.8,0.86,0.8,0.8,58658,24.0,25.8,24.0,24.0,1955.26666666667,0.0,1.0
2025-01-29,0.81,0.84,0.7871,0.8,13094,24.3,25.2,23.613,24.0,436.466666666667,0.0,1.0
2025-01-30,0.82,0.854,0.791,0.81256,60027,24.6,25.62,23.73,24.3768,2000.9,0.0,1.0
2025-01-31,0.85,0.85,0.791,0.8372,32113,25.5,25.5,23.73,25.116,1070.43333333333,0.0,1.0
2025-02-03,0.82,0.86,0.761,0.83,47369,24.6,25.8,22.83,24.9,1578.96666666667,0.0,1.0
2025-02-04,0.8001,0.837,0.76,0.8266,29512,24.003,25.11,22.8,24.798,983.733333333333,0.0,1.0
2025-02-05,0.79,0.829,0.76,0.8235,39776,23.7,24.87,22.8,24.705,1325.86666666667,0.0,1.0
2025-02-06,0.79,0.81,0.6627,0.79,75113,23.7,24.3,19.881,23.7,2503.76666666667,0.0,1.0
2025-02-07,0.732,0.8,0.7159,0.7875,48920,21.96,24.0,21.477,23.625,1630.66666666667,0.0,1.0
2025-02-10,0.77,0.84,0.7171,0.72,165309,23.1,25.2,21.513,21.6,5510.3,0.0,1.0
2025-02-11,0.7667,0.85,0.755,0.755,182770,23.001,25.5,22.65,22.65,6092.33333333333,0.0,1.0
2025-02-12,0.771,0.829,0.7319,0.751,9967,23.13,24.87,21.957,22.53,332.233333333333,0.0,1.0
2025-02-13,0.7915,0.81935,0.7325,0.78,19934,23.745,24.5805,21.975,23.4,664.466666666667,0.0,1.0
2025-02-14,0.79,0.82,0.740501,0.780201,18440,23.7,24.6,22.21503,23.40603,614.666666666667,0.0,1.0
2025-02-18,0.79,0.814999,0.755,0.79,29807,23.7,24.44997,22.65,23.7,993.566666666667,0.0,1.0
2025-02-19,0.748,0.81,0.7222,0.79,33540,22.44,24.3,21.666,23.7,1118,0.0,1.0
2025-02-20,0.7299,0.78355,0.6916,0.75,46403,21.897,23.5065,20.748,22.5,1546.76666666667,0.0,1.0
2025-02-21,0.758,0.8,0.6901,0.7448,15555,22.74,24.0,20.703,22.344,518.5,0.0,1.0
2025-02-24,0.6661,0.774,0.6661,0.774,40399,19.983,23.22,19.983,23.22,1346.63333333333,0.0,1.0
2025-02-25,0.601,0.72,0.5618,0.72,88203,18.03,21.6,16.854,21.6,2940.1,0.0,1.0
2025-02-26,0.599,0.6372,0.560298,0.63,49332,17.97,19.116,16.80894,18.9,1644.4,0.0,1.0
2025-02-27,0.6049,0.64,0.5999,0.62,13825,18.147,19.2,17.997,18.6,460.833333333333,0.0,1.0
2025-02-28,0.51,0.595,0.5,0.581,80422,15.3,17.85,15.0,17.43,2680.73333333333,0.0,1.0
2025-03-03,0.4701,0.63,0.45,0.53,181520,14.103,18.9,13.5,15.9,6050.66666666667,0.0,1.0
2025-03-04,0.4501,0.5,0.45,0.4936,84226,13.503,15.0,13.5,14.808,2807.53333333333,0.0,1.0
2025-03-05,0.44,0.4768,0.43885,0.4768,21525,13.2,14.304,13.1655,14.304,717.5,0.0,1.0
2025-03-06,0.495,0.5,0.457,0.457,35205,14.85,15.0,13.71,13.71,1173.5,0.0,1.0
2025-03-07,0.499,0.5,0.4522,0.5,18865,14.97,15.0,13.566,15.0,628.833333333333,0.0,1.0
2025-03-10,0.53,0.66,0.456,0.498,259497,15.9,19.8,13.68,14.94,8649.9,0.0,1.0
2025-03-11,0.599,0.649,0.4803,0.52,311580,17.97,19.47,14.409,15.6,10386,0.0,1.0
2025-03-12,0.669,0.71,0.559,0.6757,171858,20.07,21.3,16.77,20.271,5728.6,0.0,1.0
2025-03-13,0.6461,0.74,0.6,0.68,282955,19.383,22.2,18.0,20.4,9431.83333333333,0.0,1.0
2025-03-14,0.61,0.671,0.6016,0.651,175232,18.3,20.13,18.048,19.53,5841.06666666667,0.0,1.0
2025-03-17,0.73,0.7303,0.6,0.619,178636,21.9,21.909,18.0,18.57,5954.53333333333,0.0,1.0
2025-03-18,0.8909,1.0,0.69965,0.7081,502120,26.727,30.0,20.9895,21.243,16737.3333333333,0.0,1.0
2025-03-19,0.8479,0.9652,0.8003,0.8973,381043,25.437,28.956,24.009,26.919,12701.4333333333,0.0,1.0
2025-03-20,0.85,0.949999,0.8303,0.866,410869,25.5,28.49997,24.909,25.98,13695.6333333333,0.0,1.0
2025-03-21,0.8206,0.8876,0.7001,0.8416,3158261,24.618,26.628,21.003,25.248,105275.366666667,0.0,1.0
2025-03-24,0.6702,0.8137,0.651,0.778,1400697,20.106,24.411,19.53,23.34,46689.9,0.0,1.0
2025-03-25,0.58,0.689299,0.58,0.6663,84803,17.4,20.67897,17.4,19.989,2826.76666666667,0.0,1.0
2025-03-26,0.506,0.64,0.5001,0.58,77928,15.18,19.2,15.003,17.4,2597.6,0.0,1.0
2025-03-27,0.5066,0.6389,0.49,0.497,89828,15.198,19.167,14.7,14.91,2994.26666666667,0.0,1.0
2025-03-28,0.469,0.5299,0.4454,0.5061,128630,14.07,15.897,13.362,15.183,4287.66666666667,0.0,1.0
2025-03-31,0.3244,0.6669,0.2607,0.6132,696006,9.73200000000001,20.007,7.82100000000001,18.396,23200.2,0.0,1.0
2025-04-01,0.3101,0.369799,0.305,0.357,220812,9.30300000000001,11.09397,9.15000000000001,10.71,7360.39999999999,0.0,1.0
2025-04-02,0.2906,0.3099,0.2825,0.301,123989,8.71800000000001,9.29700000000001,8.47500000000001,9.03000000000001,4132.96666666666,0.0,1.0
2025-04-03,0.2691,0.3113,0.26,0.275,83936,8.07300000000001,9.33900000000001,7.80000000000001,8.25000000000001,2797.86666666666,0.0,1.0
2025-04-04,0.2404,0.29,0.23,0.29,195306,7.21200000000001,8.70000000000001,6.90000000000001,8.70000000000001,6510.19999999999,0.0,1.0
2025-04-07,0.2589,0.2811,0.226,0.264,122419,7.76700000000001,8.43300000000001,6.78000000000001,7.92000000000001,4080.63333333333,0.0,1.0
2025-04-08,0.2518,0.2912,0.25,0.28,70047,7.55400000000001,8.73600000000001,7.50000000000001,8.40000000000001,2334.9,0.0,1.0
2025-04-09,0.2425,0.277049,0.2325,0.26,93713,7.27500000000001,8.31147000000001,6.97500000000001,7.80000000000001,3123.76666666666,0.0,1.0
2025-04-10,0.263,0.269899,0.25,0.26,63864,7.89000000000001,8.09697000000001,7.50000000000001,7.80000000000001,2128.8,0.0,1.0
2025-04-11,0.2447,0.2776,0.2447,0.275,146314,7.34100000000001,8.32800000000001,7.34100000000001,8.25000000000001,4877.13333333333,0.0,1.0
2025-04-14,0.2555,0.2804,0.2508,0.256,35583,7.66500000000001,8.41200000000001,7.52400000000001,7.68000000000001,1186.1,0.0,1.0
2025-04-15,0.2438,0.2625,0.24,0.257233,55389,7.31400000000001,7.87500000000001,7.20000000000001,7.71699000000001,1846.3,0.0,1.0
2025-04-16,0.23,0.268,0.2291,0.268,137694,6.90000000000001,8.04000000000001,6.87300000000001,8.04000000000001,4589.79999999999,0.0,1.0
2025-04-17,0.2559,0.261,0.23,0.237,119277,7.67700000000001,7.83000000000001,6.90000000000001,7.11000000000001,3975.9,0.0,1.0
2025-04-21,0.205,0.2577,0.2,0.24,196212,6.15000000000001,7.73100000000001,6.00000000000001,7.20000000000001,6540.39999999999,0.0,1.0
2025-04-22,0.206,0.2356,0.2003,0.2014,173850,6.18000000000001,7.06800000000001,6.00900000000001,6.04200000000001,5794.99999999999,0.0,1.0
2025-04-23,0.2246,0.2591,0.216,0.216,336351,6.73800000000001,7.77300000000001,6.48000000000001,6.48000000000001,11211.7,0.0,1.0
2025-04-24,0.2455,0.25,0.2123,0.2394,248213,7.36500000000001,7.50000000000001,6.36900000000001,7.18200000000001,8273.76666666665,0.0,1.0
2025-04-25,0.2536,0.2692,0.22,0.24,144099,7.60800000000001,8.07600000000001,6.60000000000001,7.20000000000001,4803.29999999999,0.0,1.0
2025-04-28,0.2284,0.267,0.2283,0.267,176550,6.85200000000001,8.01000000000001,6.84900000000001,8.01000000000001,5884.99999999999,0.0,1.0
2025-04-29,0.2222,0.239999,0.2179,0.23,90229,6.66600000000001,7.19997000000001,6.53700000000001,6.90000000000001,3007.63333333333,0.0,1.0
2025-04-30,0.2112,0.232999,0.205,0.2207,122385,6.33600000000001,6.98997000000001,6.15000000000001,6.62100000000001,4079.49999999999,0.0,1.0
2025-05-01,0.22,0.2349,0.21,0.234,134948,6.60000000000001,7.04700000000001,6.30000000000001,7.02000000000001,4498.26666666666,0.0,1.0
2025-05-02,0.2,0.2499,0.1989,0.2177,298439,6.00000000000001,7.49700000000001,5.96700000000001,6.53100000000001,9947.96666666665,0.0,1.0
2025-05-05,0.189,0.215,0.183,0.21,140834,5.67000000000001,6.45000000000001,5.49000000000001,6.30000000000001,4694.46666666666,0.0,1.0
2025-05-06,0.172,0.22,0.1712,0.189,715568,5.16000000000001,6.60000000000001,5.13600000000001,5.67000000000001,23852.2666666666,0.0,1.0
2025-05-07,0.159,0.183999,0.149401,0.17,515823,4.77,5.51997000000001,4.48203000000001,5.10000000000001,17194.1,0.0,1.0
2025-05-08,0.15,0.166,0.1365,0.15,488439,4.5,4.98000000000001,4.095,4.5,16281.3,0.0,1.0
2025-05-09,0.15,0.16,0.14965,0.16,199367,4.5,4.80000000000001,4.4895,4.80000000000001,6645.56666666667,0.0,1.0
2025-05-12,0.146,0.165,0.146,0.164,361154,4.38,4.95000000000001,4.38,4.92000000000001,12038.4666666667,0.0,1.0
2025-05-13,0.15,0.17,0.146,0.17,200736,4.5,5.10000000000001,4.38,5.10000000000001,6691.2,0.0,1.0
2025-05-14,0.155,0.179,0.15,0.162,444303,4.65,5.37000000000001,4.5,4.86000000000001,14810.1,0.0,1.0
2025-05-15,0.14,0.16,0.136,0.16,1575436,4.2,4.80000000000001,4.08,4.80000000000001,52514.5333333333,0.0,1.0
2025-05-16,0.2191,0.4714,0.1317,0.136,181892377,6.57300000000001,14.142,3.951,4.08,6063079.23333332,0.0,1.0
2025-05-19,0.2033,0.21,0.1723,0.21,3489009,6.09900000000001,6.30000000000001,5.16900000000001,6.30000000000001,116300.3,0.0,1.0
2025-05-20,0.1888,0.206,0.1737,0.1882,1721613,5.66400000000001,6.18000000000001,5.21100000000001,5.64600000000001,57387.0999999999,0.0,1.0
2025-05-21,0.1845,0.2,0.18,0.194,1096963,5.53500000000001,6.00000000000001,5.40000000000001,5.82000000000001,36565.4333333333,0.0,1.0
2025-05-22,0.1863,0.19,0.165,0.1831,1025310,5.58900000000001,5.70000000000001,4.95000000000001,5.49300000000001,34176.9999999999,0.0,1.0
2025-05-23,0.2881,0.439,0.171,0.1785,253076129,8.64300000000001,13.17,5.13000000000001,5.35500000000001,8435870.96666666,0.0,1.0
2025-05-27,0.297,0.34,0.2323,0.243,13896998,8.91000000000001,10.2,6.96900000000001,7.29000000000001,463233.266666666,0.0,1.0
2025-05-28,0.293,0.3235,0.2578,0.31,3502166,8.79000000000001,9.70500000000001,7.73400000000001,9.30000000000001,116738.866666667,0.0,1.0
2025-05-29,0.3058,0.378,0.2882,0.3,14325992,9.17400000000001,11.34,8.64600000000001,9.00000000000001,477533.066666666,0.0,1.0
2025-05-30,0.276,0.34559,0.2669,0.345,1668029,8.28000000000001,10.3677,8.00700000000001,10.35,55600.9666666666,0.0,1.0
2025-06-02,0.2796,0.29,0.2617,0.27,627570,8.38800000000001,8.70000000000001,7.85100000000001,8.10000000000001,20919,0.0,1.0
2025-06-03,0.2652,0.2888,0.2626,0.28,803232,7.95600000000001,8.66400000000001,7.87800000000001,8.40000000000001,26774.4,0.0,1.0
2025-06-04,0.278,0.29,0.27,0.27,996894,8.34000000000001,8.70000000000001,8.10000000000001,8.10000000000001,33229.8,0.0,1.0
2025-06-05,0.2638,0.291,0.2512,0.2713,863518,7.91400000000001,8.73000000000001,7.53600000000001,8.13900000000001,28783.9333333333,0.0,1.0
2025-06-06,0.256,0.27,0.2519,0.27,8181342,7.68000000000001,8.10000000000001,7.55700000000001,8.10000000000001,272711.4,0.0,1.0
2025-06-09,0.2417,0.2608,0.2318,0.2608,1314126,7.25100000000001,7.82400000000001,6.95400000000001,7.82400000000001,43804.1999999999,0.0,1.0
2025-06-10,0.234,0.254,0.2306,0.2362,893164,7.02000000000001,7.62000000000001,6.91800000000001,7.08600000000001,29772.1333333333,0.0,1.0
2025-06-11,0.248,0.2501,0.2375,0.2378,421193,7.44000000000001,7.50300000000001,7.12500000000001,7.13400000000001,14039.7666666666,0.0,1.0
2025-06-12,0.25,0.3,0.2406,0.2406,1984708,7.50000000000001,9.00000000000001,7.21800000000001,7.21800000000001,66156.9333333332,0.0,1.0
2025-06-13,0.2491,0.2542,0.2366,0.2425,379812,7.47300000000001,7.62600000000001,7.09800000000001,7.27500000000001,12660.4,0.0,1.0
2025-06-16,0.2408,0.2452,0.2228,0.2371,496029,7.22400000000001,7.35600000000001,6.68400000000001,7.11300000000001,16534.3,0.0,1.0
2025-06-17,0.2299,0.2322,0.225,0.23,14613777,6.89700000000001,6.96600000000001,6.75000000000001,6.90000000000001,487125.899999999,0.0,1.0
2025-06-18,0.2346,0.2424,0.2063,0.2201,18572466,7.03800000000001,7.27200000000001,6.18900000000001,6.60300000000001,619082.199999999,0.0,1.0
2025-06-20,0.231,0.231,0.2171,0.2249,1224926,6.93000000000001,6.93000000000001,6.51300000000001,6.74700000000001,40830.8666666666,0.0,1.0
2025-06-23,0.2215,0.2291,0.2062,0.2241,1000401,6.64500000000001,6.87300000000001,6.18600000000001,6.72300000000001,33346.7,0.0,1.0
2025-06-24,0.2294,0.2388,0.2153,0.2222,1079277,6.88200000000001,7.16400000000001,6.45900000000001,6.66600000000001,35975.9,0.0,1.0
2025-06-25,0.2359,0.241,0.23,0.241,471056,7.07700000000001,7.23000000000001,6.90000000000001,7.23000000000001,15701.8666666666,0.0,1.0
2025-06-26,0.2336,0.2427,0.2242,0.2427,220805,7.00800000000001,7.28100000000001,6.72600000000001,7.28100000000001,7360.16666666666,0.0,1.0
2025-06-27,0.2269,0.2447,0.2242,0.2242,494131,6.80700000000001,7.34100000000001,6.72600000000001,6.72600000000001,16471.0333333333,0.0,1.0
2025-06-30,0.2435,0.255,0.2271,0.2292,480178,7.30500000000001,7.65000000000001,6.81300000000001,6.87600000000001,16005.9333333333,0.0,1.0
2025-07-01,0.2458,0.2537,0.2366,0.244,389507,7.37400000000001,7.61100000000001,7.09800000000001,7.32000000000001,12983.5666666666,0.0,1.0
2025-07-02,0.2454,0.2682,0.24395,0.2455,427407,7.36200000000001,8.04600000000001,7.31850000000001,7.36500000000001,14246.9,0.0,1.0
2025-07-03,0.2429,0.2499,0.2358,0.2358,205944,7.28700000000001,7.49700000000001,7.07400000000001,7.07400000000001,6864.79999999999,0.0,1.0
2025-07-07,0.229,0.2438,0.228,0.2364,613412,6.87000000000001,7.31400000000001,6.84000000000001,7.09200000000001,20447.0666666666,0.0,1.0
2025-07-08,0.2475,0.255,0.224,0.224,564272,7.42500000000001,7.65000000000001,6.72000000000001,6.72000000000001,18809.0666666666,0.0,1.0
2025-07-09,0.2518,0.261001,0.2322,0.2322,307055,7.55400000000001,7.83003000000001,6.96600000000001,6.96600000000001,10235.1666666667,0.0,1.0
2025-07-10,0.2378,0.24,0.211,0.22,1869567,7.13400000000001,7.20000000000001,6.33000000000001,6.60000000000001,62318.8999999999,0.0,1.0
2025-07-11,0.2394,0.267,0.228,0.23,1287023,7.18200000000001,8.01000000000001,6.84000000000001,6.90000000000001,42900.7666666666,0.0,1.0
2025-07-14,7.66,7.8,6.49,6.49,70203,7.66,7.8,6.49,6.49,70203,0.0,0.0333333333333333
2025-07-15,6.75,8.1485,6.7014,7.13,64812,6.75,8.1485,6.7014,7.13,64812,0.0,1.0
2025-07-16,6.76,7.08,6.7,7.08,32255,6.76,7.08,6.7,7.08,32255,0.0,1.0
2025-07-17,6.64,6.8707,6.3796,6.76,52200,6.64,6.8707,6.3796,6.76,52200,0.0,1.0
2025-07-18,6.21,6.74,6.01,6.58,48648,6.21,6.74,6.01,6.58,48648,0.0,1.0
2025-07-21,6.5,6.73,6.15,6.2,25665,6.5,6.73,6.15,6.2,25665,0.0,1.0
2025-07-22,7.2,7.45,6.15,6.34,120446,7.2,7.45,6.15,6.34,120446,0.0,1.0
2025-07-23,7.25,7.4513,6.9437,7.15,19474,7.25,7.4513,6.9437,7.15,19474,0.0,1.0
2025-07-24,6.87,7.285,6.87,7.12,36126,6.87,7.285,6.87,7.12,36126,0.0,1.0
2025-07-25,6.71,6.8699,6.59,6.83,18930,6.71,6.8699,6.59,6.83,18930,0.0,1.0
2025-07-28,6.5,6.64,6.5,6.58,23411,6.5,6.64,6.5,6.58,23411,0.0,1.0
2025-07-29,6.36,6.7382,6.32,6.56,17012,6.36,6.7382,6.32,6.56,17012,0.0,1.0
2025-07-30,5.42,6.4,5.11,6.4,59661,5.42,6.4,5.11,6.4,59661,0.0,1.0
2025-07-31,5.03,5.46,5.03,5.42,22885,5.03,5.46,5.03,5.42,22885,0.0,1.0
2025-08-01,4.49,5.0329,4.4301,4.91,44414,4.49,5.0329,4.4301,4.91,44414,0.0,1.0
2025-08-04,5.05,5.275,4.2931,4.36,21001,5.05,5.275,4.2931,4.36,21001,0.0,1.0
2025-08-05,4.67,5.49,4.6,5.49,23954,4.67,5.49,4.6,5.49,23954,0.0,1.0
2025-08-06,4.32,4.76,4.3,4.76,25823,4.32,4.76,4.3,4.76,25823,0.0,1.0
2025-08-07,4.13,4.575,4.0,4.2501,18014,4.13,4.575,4.0,4.2501,18014,0.0,1.0
2025-08-08,3.98,4.11,3.825,4.09,23831,3.98,4.11,3.825,4.09,23831,0.0,1.0
2025-08-11,3.98,4.0581,3.89,3.9,6486,3.98,4.0581,3.89,3.9,6486,0.0,1.0
2025-08-12,4.43,4.8799,3.99,4.0,24947,4.43,4.8799,3.99,4.0,24947,0.0,1.0
2025-08-13,4.21,4.85,4.13,4.49,23256,4.21,4.85,4.13,4.49,23256,0.0,1.0
2025-08-14,4.18,4.625,4.01,4.4388,31241,4.18,4.625,4.01,4.4388,31241,0.0,1.0
2025-08-15,3.86,4.21,3.5,4.21,48152,3.86,4.21,3.5,4.21,48152,0.0,1.0
2025-08-18,3.7,3.7661,3.62,3.62,14907,3.7,3.7661,3.62,3.62,14907,0.0,1.0
2025-08-19,3.72,3.73,3.525,3.69,14964,3.72,3.73,3.525,3.69,14964,0.0,1.0
2025-08-20,3.67,3.765,3.6126,3.71,7906,3.67,3.765,3.6126,3.71,7906,0.0,1.0
2025-08-21,3.6,3.78,3.5,3.69,10789,3.6,3.78,3.5,3.69,10789,0.0,1.0
2025-08-22,3.58,3.6,3.4638,3.6,29926,3.58,3.6,3.4638,3.6,29926,0.0,1.0
2025-08-25,3.57,3.7399,3.47,3.65,24983,3.57,3.7399,3.47,3.65,24983,0.0,1.0
2025-08-26,3.67,3.69,3.549,3.69,15594,3.67,3.69,3.549,3.69,15594,0.0,1.0
2025-08-27,3.7,4.0487,3.55,3.55,34260,3.7,4.0487,3.55,3.55,34260,0.0,1.0
2025-08-28,3.41,3.8447,3.4,3.7,29658,3.41,3.8447,3.4,3.7,29658,0.0,1.0
2025-08-29,2.94,3.08,2.52,3.02,623629,2.94,3.08,2.52,3.02,623629,0.0,1.0
2025-09-02,2.85,3.2,2.8,2.99,84689,2.85,3.2,2.8,2.99,84689,0.0,1.0
2025-09-03,2.64,2.84,2.55,2.84,58156,2.64,2.84,2.55,2.84,58156,0.0,1.0
2025-09-04,2.78,2.84,2.64,2.69,13642,2.78,2.84,2.64,2.69,13642,0.0,1.0
2025-09-05,2.83,2.835,2.65,2.81,7616,2.83,2.835,2.65,2.81,7616,0.0,1.0
2025-09-08,2.845,2.87,2.6811,2.86,22250,2.845,2.87,2.6811,2.86,22250,0.0,1.0
2025-09-09,2.75,2.89,2.72,2.85,28487,2.75,2.89,2.72,2.85,28487,0.0,1.0
2025-09-10,2.22,2.8152,2.215,2.78,148112,2.22,2.8152,2.215,2.78,148112,0.0,1.0
2025-09-11,2.38,2.44,2.27,2.3,20025,2.38,2.44,2.27,2.3,20025,0.0,1.0
2025-09-12,2.495,2.55,2.37,2.38,66192,2.495,2.55,2.37,2.38,66192,0.0,1.0
2025-09-15,2.45,2.55,2.3018,2.5,48520,2.45,2.55,2.3018,2.5,48520,0.0,1.0
2025-09-16,3.06,6.74,2.46,2.5,27152672,3.06,6.74,2.46,2.5,27152672,0.0,1.0
2025-09-17,2.49,2.8688,2.3341,2.83,1504129,2.49,2.8688,2.3341,2.83,1504129,0.0,1.0
2025-09-18,2.16,2.41,2.15,2.41,434644,2.16,2.41,2.15,2.41,434644,0.0,1.0
2025-09-19,2.1,2.28,2.05,2.28,227820,2.1,2.28,2.05,2.28,227820,0.0,1.0
2025-09-22,2.3,2.32,2.0607,2.09,309114,2.3,2.32,2.0607,2.09,309114,0.0,1.0
2025-09-23,2.25,2.34,2.22,2.24,59224,2.25,2.34,2.22,2.24,59224,0.0,1.0
2025-09-24,2.41,2.49,2.27,2.35,216704,2.41,2.49,2.27,2.35,216704,0.0,1.0
2025-09-25,2.37,2.5,2.3505,2.4,79175,2.37,2.5,2.3505,2.4,79175,0.0,1.0
2025-09-26,2.18,2.4,2.1401,2.4,74342,2.18,2.4,2.1401,2.4,74342,0.0,1.0
2025-09-29,2.15,2.235,2.1,2.22,63358,2.15,2.235,2.1,2.22,63358,0.0,1.0
2025-09-30,2.08,2.3018,2.04,2.28,65250,2.08,2.3018,2.04,2.28,65250,0.0,1.0
2025-10-01,2.18,2.29,2.08,2.08,29311,2.18,2.29,2.08,2.08,29311,0.0,1.0
2025-10-02,2.41,2.55,2.11,2.11,710166,2.41,2.55,2.11,2.11,710166,0.0,1.0
2025-10-03,2.68,2.85,2.31,2.69,873024,2.68,2.85,2.31,2.69,873024,0.0,1.0
2025-10-06,2.93,3.1,2.61,2.75,764855,2.93,3.1,2.61,2.75,764855,0.0,1.0
2025-10-07,2.53,2.61,2.3505,2.48,409258,2.53,2.61,2.3505,2.48,409258,0.0,1.0
2025-10-08,2.49,2.6594,2.4422,2.52,158347,2.49,2.6594,2.4422,2.52,158347,0.0,1.0
2025-10-09,2.65,2.75,2.42,2.42,289412,2.65,2.75,2.42,2.42,289412,0.0,1.0
2025-10-10,2.48,3.14,2.12,2.92,27900724,2.48,3.14,2.12,2.92,27900724,0.0,1.0
2025-10-13,2.12,2.2699,2.0914,2.13,311297,2.12,2.2699,2.0914,2.13,311297,0.0,1.0
2025-10-14,1.96,2.02,1.83,1.97,213490,1.96,2.02,1.83,1.97,213490,0.0,1.0
2025-10-15,2.22,2.35,1.91,1.91,279597,2.22,2.35,1.91,1.91,279597,0.0,1.0
2025-10-16,2.1,2.22,2.08,2.2,135151,2.1,2.22,2.08,2.2,135151,0.0,1.0
2025-10-17,2.17,2.27,1.96,1.96,135041,2.17,2.27,1.96,1.96,135041,0.0,1.0
2025-10-20,2.24,2.315,2.14,2.19,53271,2.24,2.315,2.14,2.19,53271,0.0,1.0
2025-10-21,2.35,2.4,2.21,2.24,63081,2.35,2.4,2.21,2.24,63081,0.0,1.0
2025-10-22,2.24,2.34,2.17,2.34,66176,2.24,2.34,2.17,2.34,66176,0.0,1.0
2025-10-23,2.34,2.4,2.1211,2.22,55680,2.34,2.4,2.1211,2.22,55680,0.0,1.0
2025-10-24,2.3,2.36,2.2664,2.33,62505,2.3,2.36,2.2664,2.33,62505,0.0,1.0
2025-10-27,2.24,2.3165,2.18,2.31,38982,2.24,2.3165,2.18,2.31,38982,0.0,1.0
2025-10-28,2.19,2.24,2.14,2.17,35703,2.19,2.24,2.14,2.17,35703,0.0,1.0
2025-10-29,2.14,2.205,2.08,2.18,49531,2.14,2.205,2.08,2.18,49531,0.0,1.0
2025-10-30,2.15,2.2,2.0808,2.15,24902,2.15,2.2,2.0808,2.15,24902,0.0,1.0
2025-10-31,2.16,2.22,2.16,2.22,22452,2.16,2.22,2.16,2.22,22452,0.0,1.0
2025-11-03,2.1,2.185,2.052,2.17,56476,2.1,2.185,2.052,2.17,56476,0.0,1.0
2025-11-04,1.89,2.02,1.86,2.02,68872,1.89,2.02,1.86,2.02,68872,0.0,1.0
2025-11-05,1.71,1.82,1.702,1.76,45161,1.71,1.82,1.702,1.76,45161,0.0,1.0
2025-11-06,1.53,1.7,1.5,1.67,24620,1.53,1.7,1.5,1.67,24620,0.0,1.0
2025-11-07,1.61,1.6355,1.41,1.45,396825,1.61,1.6355,1.41,1.45,396825,0.0,1.0
2025-11-10,1.13,1.13,0.8001,0.905,1170661,1.13,1.13,0.8001,0.905,1170661,0.0,1.0
2025-11-11,1.1,1.15,0.95,1.06,311941,1.1,1.15,0.95,1.06,311941,0.0,1.0
2025-11-12,1.27,1.35,1.1,1.13,164472,1.27,1.35,1.1,1.13,164472,0.0,1.0
2025-11-13,1.5,1.63,1.23,1.25,156645,1.5,1.63,1.23,1.25,156645,0.0,1.0
2025-11-14,1.13,1.615,0.9528,1.52,8259681,1.13,1.615,0.9528,1.52,8259681,0.0,1.0
2025-11-17,1.13,1.16,1.0,1.08,124188,1.13,1.16,1.0,1.08,124188,0.0,1.0
2025-11-18,1.18,1.19,1.06,1.1,107896,1.18,1.19,1.06,1.1,107896,0.0,1.0
2025-11-19,1.04,1.14,1.02,1.08,124521,1.04,1.14,1.02,1.08,124521,0.0,1.0
2025-11-20,0.97,1.08,0.88,1.0553,180618,0.97,1.08,0.88,1.0553,180618,0.0,1.0
2025-11-21,0.7499,0.92,0.7091,0.92,234228,0.7499,0.92,0.7091,0.92,234228,0.0,1.0
2025-11-24,0.8132,0.85,0.7016,0.77,131276,0.8132,0.85,0.7016,0.77,131276,0.0,1.0
2025-11-25,0.77,0.8132,0.7491,0.7888,80637,0.77,0.8132,0.7491,0.7888,80637,0.0,1.0
2025-11-26,0.4211,0.658749,0.415,0.64,1740935,0.4211,0.658749,0.415,0.64,1740935,0.0,1.0