date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-01-25,9.92,10.74,9.6,10.0,1071199,793.6,859.2,768.0,800.0,13389.9875,0.0,1.0
2018-01-26,9.95,10.2,9.9,9.95,334066,796.0,816.0,792.0,796.0,4175.825,0.0,1.0
2018-01-29,9.94,10.1,9.9,10.04,35618,795.2,808.0,792.0,803.2,445.225,0.0,1.0
2018-01-30,9.6,9.96,9.6,9.9,64614,768.0,796.8,768.0,792.0,807.675,0.0,1.0
2018-01-31,9.59,9.77,9.55,9.56,31560,767.2,781.6,764.0,764.8,394.5,0.0,1.0
2018-02-01,9.11,9.7,8.67,9.55,64260,728.8,776.0,693.6,764.0,803.25,0.0,1.0
2018-02-02,9.05,9.42,9.0,9.0,17924,724.0,753.6,720.0,720.0,224.05,0.0,1.0
2018-02-05,8.99,9.59,8.96,9.13,31341,719.2,767.2,716.8,730.4,391.7625,0.0,1.0
2018-02-06,8.57,8.9,8.504,8.55,17155,685.6,712.0,680.32,684.0,214.4375,0.0,1.0
2018-02-07,8.59,8.99,8.5,8.51,9303,687.2,719.2,680.0,680.8,116.2875,0.0,1.0
2018-02-08,8.87,8.99,8.51,8.51,34556,709.6,719.2,680.8,680.8,431.95,0.0,1.0
2018-02-09,9.1,9.14,8.85,8.86,12822,728.0,731.2,708.0,708.8,160.275,0.0,1.0
2018-02-12,8.85,9.29,8.85,9.29,4448,708.0,743.2,708.0,743.2,55.6,0.0,1.0
2018-02-13,9.0,9.28,8.85,9.28,6201,720.0,742.4,708.0,742.4,77.5125,0.0,1.0
2018-02-14,8.88,9.168,8.769,8.86,5040,710.4,733.44,701.52,708.8,63,0.0,1.0
2018-02-15,8.75,9.25,7.321,9.1,8792,700.0,740.0,585.68,728.0,109.9,0.0,1.0
2018-02-16,9.0,9.2,8.7,8.95,4006,720.0,736.0,696.0,716.0,50.075,0.0,1.0
2018-02-20,9.49,9.74,9.42,9.55,16120,759.2,779.2,753.6,764.0,201.5,0.0,1.0
2018-02-21,9.9,10.1,9.51,9.691,69493,792.0,808.0,760.8,775.28,868.6625,0.0,1.0
2018-02-22,9.5,10.2,9.5,10.0,26697,760.0,816.0,760.0,800.0,333.7125,0.0,1.0
2018-02-23,9.55,9.55,9.18,9.52,6126,764.0,764.0,734.4,761.6,76.575,0.0,1.0
2018-02-26,9.43,9.49,9.13,9.49,19477,754.4,759.2,730.4,759.2,243.4625,0.0,1.0
2018-02-27,9.19,9.525,9.14,9.502,12370,735.2,762.0,731.2,760.16,154.625,0.0,1.0
2018-02-28,9.4,9.44,8.95,9.2,6817,752.0,755.2,716.0,736.0,85.2125,0.0,1.0
2018-03-01,8.8,9.35,7.93,9.03,9141,704.0,748.0,634.4,722.4,114.2625,0.0,1.0
2018-03-02,8.64,8.993,8.61,8.993,480,691.2,719.44,688.8,719.44,6,0.0,1.0
2018-03-05,8.95,9.2,8.509,8.54,5753,716.0,736.0,680.72,683.2,71.9125,0.0,1.0
2018-03-06,9.3,9.611,8.01,9.25,14791,744.0,768.88,640.8,740.0,184.8875,0.0,1.0
2018-03-07,9.05,9.087,8.0,8.45,18478,724.0,726.96,640.0,676.0,230.975,0.0,1.0
2018-03-08,9.19,9.19,8.9,8.95,20951,735.2,735.2,712.0,716.0,261.8875,0.0,1.0
2018-03-09,9.241,9.33,8.89,9.002,11752,739.28,746.4,711.2,720.16,146.9,0.0,1.0
2018-03-12,9.045,9.5,8.64,9.5,14004,723.6,760.0,691.2,760.0,175.05,0.0,1.0
2018-03-13,9.01,9.16,8.64,8.72,8557,720.8,732.8,691.2,697.6,106.9625,0.0,1.0
2018-03-14,8.83,9.395,8.83,9.0,13194,706.4,751.6,706.4,720.0,164.925,0.0,1.0
2018-03-15,8.78,9.185,8.66,8.98,7550,702.4,734.8,692.8,718.4,94.375,0.0,1.0
2018-03-16,8.51,9.079,8.51,8.65,39513,680.8,726.32,680.8,692.0,493.9125,0.0,1.0
2018-03-19,8.41,8.8,8.41,8.64,20443,672.8,704.0,672.8,691.2,255.5375,0.0,1.0
2018-03-20,8.11,8.56,8.06,8.56,6664,648.8,684.8,644.8,684.8,83.3,0.0,1.0
2018-03-21,8.5,8.745,8.15,8.15,4000,680.0,699.6,652.0,652.0,50,0.0,1.0
2018-03-22,8.5,8.71,8.5,8.57,4543,680.0,696.8,680.0,685.6,56.7875,0.0,1.0
2018-03-23,8.95,8.95,8.5,8.622,5788,716.0,716.0,680.0,689.76,72.35,0.0,1.0
2018-03-26,8.73,8.73,8.73,8.73,1026,698.4,698.4,698.4,698.4,12.825,0.0,1.0
2018-03-27,9.2,9.2,8.68,8.68,12319,736.0,736.0,694.4,694.4,153.9875,0.0,1.0
2018-03-28,9.0,9.2,8.95,8.95,3911,720.0,736.0,716.0,716.0,48.8875,0.0,1.0
2018-03-29,9.15,9.4,9.0,9.23,5192,732.0,752.0,720.0,738.4,64.9,0.0,1.0
2018-04-02,8.763,9.29,8.763,9.29,918,701.04,743.2,701.04,743.2,11.475,0.0,1.0
2018-04-03,9.2,9.49,8.5,8.62,1133,736.0,759.2,680.0,689.6,14.1625,0.0,1.0
2018-04-04,9.49,9.49,8.75,8.75,1607,759.2,759.2,700.0,700.0,20.0875,0.0,1.0
2018-04-05,9.48,9.49,8.595,8.595,2065,758.4,759.2,687.6,687.6,25.8125,0.0,1.0
2018-04-06,9.25,9.25,9.25,9.25,661,740.0,740.0,740.0,740.0,8.2625,0.0,1.0
2018-04-09,8.5,9.16,8.36,9.067,27184,680.0,732.8,668.8,725.36,339.8,0.0,1.0
2018-04-10,8.62,8.73,8.4,8.69,20135,689.6,698.4,672.0,695.2,251.6875,0.0,1.0
2018-04-11,8.71,8.973,8.5,8.5,4421,696.8,717.84,680.0,680.0,55.2625,0.0,1.0
2018-04-12,8.78,8.78,8.5,8.75,3150,702.4,702.4,680.0,700.0,39.375,0.0,1.0
2018-04-13,9.0,9.0,8.5,8.5,20419,720.0,720.0,680.0,680.0,255.2375,0.0,1.0
2018-04-16,8.72,9.0,8.5,8.544,11220,697.6,720.0,680.0,683.52,140.25,0.0,1.0
2018-04-17,8.72,8.975,8.5,8.75,18962,697.6,718.0,680.0,700.0,237.025,0.0,1.0
2018-04-18,8.678,8.8,8.527,8.8,14470,694.24,704.0,682.16,704.0,180.875,0.0,1.0
2018-04-19,8.678,8.678,8.678,8.678,240,694.24,694.24,694.24,694.24,3,0.0,1.0
2018-04-20,8.43,8.94,8.4,8.92,2052,674.4,715.2,672.0,713.6,25.65,0.0,1.0
2018-04-23,8.809,8.87,8.517,8.87,2869,704.72,709.6,681.36,709.6,35.8625,0.0,1.0
2018-04-24,8.5,8.5,8.5,8.5,167,680.0,680.0,680.0,680.0,2.0875,0.0,1.0
2018-04-25,8.6,9.0,8.6,8.765,12792,688.0,720.0,688.0,701.2,159.9,0.0,1.0
2018-04-26,8.6,8.764,8.6,8.764,3092,688.0,701.12,688.0,701.12,38.65,0.0,1.0
2018-04-27,8.55,8.75,8.5,8.5,5940,684.0,700.0,680.0,680.0,74.25,0.0,1.0
2018-04-30,8.33,8.526,8.31,8.51,5690,666.4,682.08,664.8,680.8,71.125,0.0,1.0
2018-05-01,8.01,8.53,8.0,8.53,21120,640.8,682.4,640.0,682.4,264,0.0,1.0
2018-05-02,8.75,8.75,7.95,8.0,5348,700.0,700.0,636.0,640.0,66.85,0.0,1.0
2018-05-03,8.13,8.48,8.13,8.21,7616,650.4,678.4,650.4,656.8,95.2,0.0,1.0
2018-05-04,8.5,8.75,8.25,8.25,8484,680.0,700.0,660.0,660.0,106.05,0.0,1.0
2018-05-07,8.7,8.7,8.26,8.591,7779,696.0,696.0,660.8,687.28,97.2375,0.0,1.0
2018-05-08,8.7,8.78,8.55,8.75,21529,696.0,702.4,684.0,700.0,269.1125,0.0,1.0
2018-05-09,8.7,8.7,8.625,8.65,4700,696.0,696.0,690.0,692.0,58.75,0.0,1.0
2018-05-10,8.45,8.822,8.45,8.822,518,676.0,705.76,676.0,705.76,6.475,0.0,1.0
2018-05-11,8.5,8.893,8.5,8.65,811,680.0,711.44,680.0,692.0,10.1375,0.0,1.0
2018-05-14,8.459,8.5,8.451,8.5,3286,676.72,680.0,676.08,680.0,41.075,0.0,1.0
2018-05-15,8.6,8.74,8.48,8.5,9807,688.0,699.2,678.4,680.0,122.5875,0.0,1.0
2018-05-16,8.46,8.74,8.46,8.74,826,676.8,699.2,676.8,699.2,10.325,0.0,1.0
2018-05-17,8.488,8.5,8.48,8.5,7987,679.04,680.0,678.4,680.0,99.8375,0.0,1.0
2018-05-18,8.269,8.47,7.938,8.47,5338,661.52,677.6,635.04,677.6,66.725,0.0,1.0
2018-05-21,7.9,8.251,7.743,8.21,7330,632.0,660.08,619.44,656.8,91.625,0.0,1.0
2018-05-22,8.45,8.96,7.66,8.38,25875,676.0,716.8,612.8,670.4,323.4375,0.0,1.0
2018-05-23,7.63,7.63,7.63,7.63,248,610.4,610.4,610.4,610.4,3.1,0.0,1.0
2018-05-24,8.03,8.45,7.98,7.98,2849,642.4,676.0,638.4,638.4,35.6125,0.0,1.0
2018-05-25,8.056,8.5,8.056,8.45,9894,644.48,680.0,644.48,676.0,123.675,0.0,1.0
2018-05-29,8.0,8.61,7.96,8.0,39693,640.0,688.8,636.8,640.0,496.1625,0.0,1.0
2018-05-30,7.93,8.1764,7.93,8.1764,764,634.4,654.112,634.4,654.112,9.55,0.0,1.0
2018-05-31,7.94,8.01,7.93,7.93,813,635.2,640.8,634.4,634.4,10.1625,0.0,1.0
2018-06-01,8.02,8.02,7.94,7.944,813,641.6,641.6,635.2,635.52,10.1625,0.0,1.0
2018-06-04,8.102,8.259,8.08,8.172,4012,648.16,660.72,646.4,653.76,50.15,0.0,1.0
2018-06-05,8.19,8.4,8.19,8.4,29040,655.2,672.0,655.2,672.0,363,0.0,1.0
2018-06-06,8.13,8.13,8.13,8.13,560,650.4,650.4,650.4,650.4,7,0.0,1.0
2018-06-07,8.32,8.45,8.135,8.39,8462,665.6,676.0,650.8,671.2,105.775,0.0,1.0
2018-06-08,8.39,8.45,8.063,8.45,6063,671.2,676.0,645.04,676.0,75.7875,0.0,1.0
2018-06-11,8.02,8.434,8.02,8.02,2899,641.6,674.72,641.6,641.6,36.2375,0.0,1.0
2018-06-12,8.02,8.02,8.02,8.02,302,641.6,641.6,641.6,641.6,3.775,0.0,1.0
2018-06-13,7.7,8.05,7.7,8.05,4328,616.0,644.0,616.0,644.0,54.1,0.0,1.0
2018-06-14,8.49,8.49,7.68,7.68,6502,679.2,679.2,614.4,614.4,81.275,0.0,1.0
2018-06-15,8.25,8.25,7.712,8.056,11249,660.0,660.0,616.96,644.48,140.6125,0.0,1.0
2018-06-18,8.0,8.2,7.671,8.18,12085,640.0,656.0,613.68,654.4,151.0625,0.0,1.0
2018-06-19,8.05,8.25,7.62,8.08,20802,644.0,660.0,609.6,646.4,260.025,0.0,1.0
2018-06-20,8.05,8.308,8.05,8.05,39535,644.0,664.64,644.0,644.0,494.1875,0.0,1.0
2018-06-21,8.03,8.25,7.82,8.05,16012,642.4,660.0,625.6,644.0,200.15,0.0,1.0
2018-06-22,7.96,8.21,7.78,8.0,22346,636.8,656.8,622.4,640.0,279.325,0.0,1.0
2018-06-25,7.0,7.815,6.85,7.699,42310,560.0,625.2,548.0,615.92,528.875,0.0,1.0
2018-06-26,7.01,7.05,6.98,7.039,30392,560.8,564.0,558.4,563.12,379.9,0.0,1.0
2018-06-27,6.25,7.0,6.11,7.0,15424,500.0,560.0,488.8,560.0,192.8,0.0,1.0
2018-06-28,6.27,6.75,5.86,5.86,14108,501.6,540.0,468.8,468.8,176.35,0.0,1.0
2018-06-29,6.3,6.75,6.25,6.425,55955,504.0,540.0,500.0,514.0,699.4375,0.0,1.0
2018-07-02,6.3,6.55,6.3,6.55,3970,504.0,524.0,504.0,524.0,49.625,0.0,1.0
2018-07-03,6.29,6.74,6.205,6.3,20717,503.2,539.2,496.4,504.0,258.9625,0.0,1.0
2018-07-05,5.86,6.55,5.7536,6.55,14884,468.8,524.0,460.288,524.0,186.05,0.0,1.0
2018-07-06,6.05,6.21,5.92,6.17,11888,484.0,496.8,473.6,493.6,148.6,0.0,1.0
2018-07-09,7.016,7.239,5.94,5.94,29233,561.28,579.12,475.2,475.2,365.4125,0.0,1.0
2018-07-10,7.22,7.23,6.45,6.968,4072,577.6,578.4,516.0,557.44,50.9,0.0,1.0
2018-07-11,7.21,7.23,6.5,6.56,11725,576.8,578.4,520.0,524.8,146.5625,0.0,1.0
2018-07-12,6.6,7.455,6.52,7.17,20713,528.0,596.4,521.6,573.6,258.9125,0.0,1.0
2018-07-13,6.435,6.595,6.24,6.24,2406,514.8,527.6,499.2,499.2,30.075,0.0,1.0
2018-07-16,7.02,7.37,6.5,6.5,13520,561.6,589.6,520.0,520.0,169,0.0,1.0
2018-07-17,6.75,7.489,6.51,7.13,20748,540.0,599.12,520.8,570.4,259.35,0.0,1.0
2018-07-18,6.94,6.99,6.45,6.76,6113,555.2,559.2,516.0,540.8,76.4125,0.0,1.0
2018-07-19,6.59,7.03,6.59,7.03,11226,527.2,562.4,527.2,562.4,140.325,0.0,1.0
2018-07-20,6.5,6.81,6.348,6.8,18540,520.0,544.8,507.84,544.0,231.75,0.0,1.0
2018-07-23,6.4,6.7,6.313,6.7,22464,512.0,536.0,505.04,536.0,280.8,0.0,1.0
2018-07-24,6.2,6.4,6.15,6.4,63338,496.0,512.0,492.0,512.0,791.725,0.0,1.0
2018-07-25,6.0,6.1,6.0,6.1,9691,480.0,488.0,480.0,488.0,121.1375,0.0,1.0
2018-07-26,5.989,6.05,5.79,6.03,2599,479.12,484.0,463.2,482.4,32.4875,0.0,1.0
2018-07-27,5.965,6.01,5.5,5.95,17724,477.2,480.8,440.0,476.0,221.55,0.0,1.0
2018-07-30,6.0,6.0,5.619,5.84,17601,480.0,480.0,449.52,467.2,220.0125,0.0,1.0
2018-07-31,5.75,6.01,5.55,6.01,8228,460.0,480.8,444.0,480.8,102.85,0.0,1.0
2018-08-01,5.77,5.811,5.76,5.81,2671,461.6,464.88,460.8,464.8,33.3875,0.0,1.0
2018-08-02,5.85,5.95,5.74,5.75,12080,468.0,476.0,459.2,460.0,151,0.0,1.0
2018-08-03,5.8,5.925,5.752,5.82,1356,464.0,474.0,460.16,465.6,16.95,0.0,1.0
2018-08-06,5.8,5.82,5.73,5.73,94465,464.0,465.6,458.4,458.4,1180.8125,0.0,1.0
2018-08-07,5.8,6.181,5.7,5.78,29820,464.0,494.48,456.0,462.4,372.75,0.0,1.0
2018-08-08,5.7,5.8,5.607,5.71,40479,456.0,464.0,448.56,456.8,505.9875,0.0,1.0
2018-08-09,5.7,6.0,5.7,6.0,8493,456.0,480.0,456.0,480.0,106.1625,0.0,1.0
2018-08-10,5.54,5.653,5.54,5.653,3943,443.2,452.24,443.2,452.24,49.2875,0.0,1.0
2018-08-13,5.67,6.09,5.5,5.5,19835,453.6,487.2,440.0,440.0,247.9375,0.0,1.0
2018-08-14,5.59,6.15,5.28,5.35,6755,447.2,492.0,422.4,428.0,84.4375,0.0,1.0
2018-08-15,5.49,6.15,5.49,6.15,2589,439.2,492.0,439.2,492.0,32.3625,0.0,1.0
2018-08-16,5.49,5.71,5.02,5.02,4096,439.2,456.8,401.6,401.6,51.2,0.0,1.0
2018-08-17,5.27,6.38,5.03,5.5,35285,421.6,510.4,402.4,440.0,441.0625,0.0,1.0
2018-08-20,5.5,5.5,5.25,5.41,2484,440.0,440.0,420.0,432.8,31.05,0.0,1.0
2018-08-21,5.38,5.519,5.26,5.519,1513,430.4,441.52,420.8,441.52,18.9125,0.0,1.0
2018-08-22,5.5,5.5,5.392,5.41,667,440.0,440.0,431.36,432.8,8.3375,0.0,1.0
2018-08-23,5.44,5.44,5.404,5.439,2310,435.2,435.2,432.32,435.12,28.875,0.0,1.0
2018-08-24,5.5,5.5,5.44,5.444,4304,440.0,440.0,435.2,435.52,53.8,0.0,1.0
2018-08-27,5.2,5.45,5.19,5.42,27388,416.0,436.0,415.2,433.6,342.35,0.0,1.0
2018-08-28,5.49,5.49,5.18,5.25,13104,439.2,439.2,414.4,420.0,163.8,0.0,1.0
2018-08-29,5.06,5.25,5.06,5.25,4744,404.8,420.0,404.8,420.0,59.3,0.0,1.0
2018-08-30,5.15,5.25,5.01,5.25,24717,412.0,420.0,400.8,420.0,308.9625,0.0,1.0
2018-08-31,5.1,5.55,5.1,5.165,31412,408.0,444.0,408.0,413.2,392.65,0.0,1.0
2018-09-04,5.0,5.137,5.0,5.137,7014,400.0,410.96,400.0,410.96,87.675,0.0,1.0
2018-09-05,5.19,5.19,4.9,5.05,2963,415.2,415.2,392.0,404.0,37.0375,0.0,1.0
2018-09-06,5.39,5.39,4.699,5.03,15342,431.2,431.2,375.92,402.4,191.775,0.0,1.0
2018-09-07,4.98,5.39,4.74,5.39,17789,398.4,431.2,379.2,431.2,222.3625,0.0,1.0
2018-09-10,5.24,5.25,4.76,4.76,14411,419.2,420.0,380.8,380.8,180.1375,0.0,1.0
2018-09-11,4.85,5.6,4.81,5.14,20446,388.0,448.0,384.8,411.2,255.575,0.0,1.0
2018-09-12,4.87,5.578,4.79,4.96,37685,389.6,446.24,383.2,396.8,471.0625,0.0,1.0
2018-09-13,5.04,5.04,4.773,4.853,8077,403.2,403.2,381.84,388.24,100.9625,0.0,1.0
2018-09-14,4.8,5.2,4.791,5.01,13948,384.0,416.0,383.28,400.8,174.35,0.0,1.0
2018-09-17,4.54,4.95,4.54,4.85,4205,363.2,396.0,363.2,388.0,52.5625,0.0,1.0
2018-09-18,4.59,4.85,4.21,4.59,22588,367.2,388.0,336.8,367.2,282.35,0.0,1.0
2018-09-19,4.61,4.84,4.6,4.6,13167,368.8,387.2,368.0,368.0,164.5875,0.0,1.0
2018-09-20,4.7,4.94,4.56,4.65,16142,376.0,395.2,364.8,372.0,201.775,0.0,1.0
2018-09-21,4.45,4.81,4.115,4.75,36764,356.0,384.8,329.2,380.0,459.55,0.0,1.0
2018-09-24,4.08,4.528,4.02,4.3,37663,326.4,362.24,321.6,344.0,470.7875,0.0,1.0
2018-09-25,4.23,4.27,4.01,4.16,16540,338.4,341.6,320.8,332.8,206.75,0.0,1.0
2018-09-26,4.11,4.25,3.9,4.21,9234,328.8,340.0,312.0,336.8,115.425,0.0,1.0
2018-09-27,4.05,4.15,4.01,4.15,10441,324.0,332.0,320.8,332.0,130.5125,0.0,1.0
2018-09-28,4.02,4.12,3.935,4.12,21201,321.6,329.6,314.8,329.6,265.0125,0.0,1.0
2018-10-01,4.0,4.15,3.82,4.11,50242,320.0,332.0,305.6,328.8,628.025,0.0,1.0
2018-10-02,4.0,4.0,2.94,4.0,4014,320.0,320.0,235.2,320.0,50.175,0.0,1.0
2018-10-03,4.0,4.05,3.81,4.05,7411,320.0,324.0,304.8,324.0,92.6375,0.0,1.0
2018-10-04,3.895,3.979,3.895,3.96,793,311.6,318.32,311.6,316.8,9.9125,0.0,1.0
2018-10-05,3.9,3.9,3.784,3.815,1678,312.0,312.0,302.72,305.2,20.975,0.0,1.0
2018-10-08,3.97,3.975,3.95,3.95,781,317.6,318.0,316.0,316.0,9.7625,0.0,1.0
2018-10-09,3.98,4.474,3.97,4.1,29460,318.4,357.92,317.6,328.0,368.25,0.0,1.0
2018-10-10,3.75,4.05,3.75,4.048,17694,300.0,324.0,300.0,323.84,221.175,0.0,1.0
2018-10-11,3.85,3.969,3.655,3.655,7137,308.0,317.52,292.4,292.4,89.2125,0.0,1.0
2018-10-12,4.13,4.13,3.88,3.9,15189,330.4,330.4,310.4,312.0,189.8625,0.0,1.0
2018-10-15,3.8,4.06,3.8,4.06,1878,304.0,324.8,304.0,324.8,23.475,0.0,1.0
2018-10-16,3.769,3.83,3.15,3.5,12480,301.52,306.4,252.0,280.0,156,0.0,1.0
2018-10-17,3.98,3.99,3.77,3.77,5257,318.4,319.2,301.6,301.6,65.7125,0.0,1.0
2018-10-18,3.8,3.9,3.8,3.9,6669,304.0,312.0,304.0,312.0,83.3625,0.0,1.0
2018-10-19,3.78,3.89,3.77,3.85,67494,302.4,311.2,301.6,308.0,843.675,0.0,1.0
2018-10-22,3.84,4.38,3.82,3.82,37611,307.2,350.4,305.6,305.6,470.1375,0.0,1.0
2018-10-23,3.91,4.38,3.66,3.88,27419,312.8,350.4,292.8,310.4,342.7375,0.0,1.0
2018-10-24,3.57,4.95,3.29,4.0,9270,285.6,396.0,263.2,320.0,115.875,0.0,1.0
2018-10-25,4.05,4.17,3.47,3.65,11993,324.0,333.6,277.6,292.0,149.9125,0.0,1.0
2018-10-26,3.77,4.06,3.76,3.94,26183,301.6,324.8,300.8,315.2,327.2875,0.0,1.0
2018-10-29,3.93,3.99,3.7,3.88,10193,314.4,319.2,296.0,310.4,127.4125,0.0,1.0
2018-10-30,3.71,4.4,3.55,3.9,72382,296.8,352.0,284.0,312.0,904.775,0.0,1.0
2018-10-31,3.84,3.9,3.67,3.79,41454,307.2,312.0,293.6,303.2,518.175,0.0,1.0
2018-11-01,3.7,3.9,3.54,3.82,7170,296.0,312.0,283.2,305.6,89.625,0.0,1.0
2018-11-02,3.92,4.0,3.675,3.74,29177,313.6,320.0,294.0,299.2,364.7125,0.0,1.0
2018-11-05,3.83,3.93,3.665,3.93,1887,306.4,314.4,293.2,314.4,23.5875,0.0,1.0
2018-11-06,3.99,3.99,3.65,3.85,16817,319.2,319.2,292.0,308.0,210.2125,0.0,1.0
2018-11-07,3.938,4.0,3.69,3.98,40504,315.04,320.0,295.2,318.4,506.3,0.0,1.0
2018-11-08,4.0,4.0,3.96,4.0,5955,320.0,320.0,316.8,320.0,74.4375,0.0,1.0
2018-11-09,3.957,3.99,3.75,3.9,12467,316.56,319.2,300.0,312.0,155.8375,0.0,1.0
2018-11-12,3.12,3.87,3.01,3.87,13989,249.6,309.6,240.8,309.6,174.8625,0.0,1.0
2018-11-13,2.64,3.25,2.64,3.25,56549,211.2,260.0,211.2,260.0,706.8625,0.0,1.0
2018-11-14,3.09,3.97,2.9,3.02,76941,247.2,317.6,232.0,241.6,961.7625,0.0,1.0
2018-11-15,3.19,3.39,2.99,3.15,26833,255.2,271.2,239.2,252.0,335.4125,0.0,1.0
2018-11-16,3.05,3.355,3.05,3.05,12603,244.0,268.4,244.0,244.0,157.5375,0.0,1.0
2018-11-19,3.1,3.33,2.68,3.1,24667,248.0,266.4,214.4,248.0,308.3375,0.0,1.0
2018-11-20,2.86,3.29,2.75,3.0,68202,228.8,263.2,220.0,240.0,852.525,0.0,1.0
2018-11-21,2.66,3.0,2.6,2.85,90158,212.8,240.0,208.0,228.0,1126.975,0.0,1.0
2018-11-23,2.6,2.8246,2.6,2.65,6940,208.0,225.968,208.0,212.0,86.75,0.0,1.0
2018-11-26,2.88,3.03,2.67,2.67,20869,230.4,242.4,213.6,213.6,260.8625,0.0,1.0
2018-11-27,3.2,3.245,2.86,2.95,18309,256.0,259.6,228.8,236.0,228.8625,0.0,1.0
2018-11-28,3.3,3.4,3.11,3.24,20810,264.0,272.0,248.8,259.2,260.125,0.0,1.0
2018-11-29,3.57,3.85,3.3,3.31,46071,285.6,308.0,264.0,264.8,575.8875,0.0,1.0
2018-11-30,3.57,3.91,3.48,3.51,35666,285.6,312.8,278.4,280.8,445.825,0.0,1.0
2018-12-03,4.24,4.24,3.58,3.58,40408,339.2,339.2,286.4,286.4,505.1,0.0,1.0
2018-12-04,4.02,4.34,3.93,4.19,29137,321.6,347.2,314.4,335.2,364.2125,0.0,1.0
2018-12-06,4.0,4.2679,3.7,3.91,25174,320.0,341.432,296.0,312.8,314.675,0.0,1.0
2018-12-07,3.95,4.19,3.95,3.95,27605,316.0,335.2,316.0,316.0,345.0625,0.0,1.0
2018-12-10,4.0,4.196,3.93,3.98,33360,320.0,335.68,314.4,318.4,417,0.0,1.0
2018-12-11,3.79,4.0,3.79,3.95,99882,303.2,320.0,303.2,316.0,1248.525,0.0,1.0
2018-12-12,3.74,4.28,3.73,3.82,24974,299.2,342.4,298.4,305.6,312.175,0.0,1.0
2018-12-13,3.57,3.81,3.17,3.6,89420,285.6,304.8,253.6,288.0,1117.75,0.0,1.0
2018-12-14,3.4,3.61,3.19,3.45,42112,272.0,288.8,255.2,276.0,526.4,0.0,1.0
2018-12-17,3.1,3.56,2.93,3.56,70460,248.0,284.8,234.4,284.8,880.75,0.0,1.0
2018-12-18,2.91,3.26,2.8,3.25,83734,232.8,260.8,224.0,260.0,1046.675,0.0,1.0
2018-12-19,2.85,3.4,2.64,2.79,1079514,228.0,272.0,211.2,223.2,13493.925,0.0,1.0
2018-12-20,2.62,2.8,2.56,2.65,57393,209.6,224.0,204.8,212.0,717.4125,0.0,1.0
2018-12-21,2.73,2.73,2.4,2.64,80115,218.4,218.4,192.0,211.2,1001.4375,0.0,1.0
2018-12-24,2.7,2.74,2.5,2.69,20382,216.0,219.2,200.0,215.2,254.775,0.0,1.0
2018-12-26,2.7,2.765,2.51,2.74,78077,216.0,221.2,200.8,219.2,975.9625,0.0,1.0
2018-12-27,2.73,2.99,2.53,2.75,120169,218.4,239.2,202.4,220.0,1502.1125,0.0,1.0
2018-12-28,2.6,2.83,2.55,2.74,68967,208.0,226.4,204.0,219.2,862.0875,0.0,1.0
2018-12-31,2.85,3.0,2.51,2.6,85720,228.0,240.0,200.8,208.0,1071.5,0.0,1.0
2019-01-02,3.0,3.0,2.731,2.82,28230,240.0,240.0,218.48,225.6,352.875,0.0,1.0
2019-01-03,2.95,3.0,2.81,3.0,36394,236.0,240.0,224.8,240.0,454.925,0.0,1.0
2019-01-04,2.926,3.1,2.91,2.99,29239,234.08,248.0,232.8,239.2,365.4875,0.0,1.0
2019-01-07,2.95,3.05,2.811,3.02,50115,236.0,244.0,224.88,241.6,626.4375,0.0,1.0
2019-01-08,2.85,3.04,2.85,2.95,18696,228.0,243.2,228.0,236.0,233.7,0.0,1.0
2019-01-09,2.95,2.99,2.94,2.986,27102,236.0,239.2,235.2,238.88,338.775,0.0,1.0
2019-01-10,2.88,3.094,2.85,3.094,9372,230.4,247.52,228.0,247.52,117.15,0.0,1.0
2019-01-11,2.76,2.88,2.75,2.88,36254,220.8,230.4,220.0,230.4,453.175,0.0,1.0
2019-01-14,2.74,2.83,2.631,2.8,41651,219.2,226.4,210.48,224.0,520.6375,0.0,1.0
2019-01-15,2.72,2.75,2.677,2.75,21511,217.6,220.0,214.16,220.0,268.8875,0.0,1.0
2019-01-16,2.83,2.9,2.74,2.8,33047,226.4,232.0,219.2,224.0,413.0875,0.0,1.0
2019-01-17,2.81,2.88,2.809,2.85,39332,224.8,230.4,224.72,228.0,491.65,0.0,1.0
2019-01-18,2.78,2.88,2.754,2.8,21657,222.4,230.4,220.32,224.0,270.7125,0.0,1.0
2019-01-22,2.91,3.0,2.81,2.81,49764,232.8,240.0,224.8,224.8,622.05,0.0,1.0
2019-01-23,2.95,2.96,2.73,2.96,7014,236.0,236.8,218.4,236.8,87.675,0.0,1.0
2019-01-24,2.83,2.97,2.781,2.95,56870,226.4,237.6,222.48,236.0,710.875,0.0,1.0
2019-01-25,2.85,2.927,2.85,2.9,14860,228.0,234.16,228.0,232.0,185.75,0.0,1.0
2019-01-28,2.69,2.934,2.68,2.85,66327,215.2,234.72,214.4,228.0,829.0875,0.0,1.0
2019-01-29,2.63,2.73,2.63,2.7,50738,210.4,218.4,210.4,216.0,634.225,0.0,1.0
2019-01-30,3.29,4.2,2.72,4.0,5930999,263.2,336.0,217.6,320.0,74137.4875,0.0,1.0
2019-01-31,3.5,3.58,2.87,3.16,558436,280.0,286.4,229.6,252.8,6980.45,0.0,1.0
2019-02-01,3.3,3.48,3.16,3.48,202362,264.0,278.4,252.8,278.4,2529.525,0.0,1.0
2019-02-04,3.9,3.915,3.3,3.3,468196,312.0,313.2,264.0,264.0,5852.45,0.0,1.0
2019-02-05,4.18,4.39,3.803,3.94,673916,334.4,351.2,304.24,315.2,8423.95,0.0,1.0
2019-02-06,4.75,4.79,4.23,4.41,1215843,380.0,383.2,338.4,352.8,15198.0375,0.0,1.0
2019-02-07,4.92,4.92,4.35,4.65,363741,393.6,393.6,348.0,372.0,4546.7625,0.0,1.0
2019-02-08,6.3,6.798,4.83,4.87,1025327,504.0,543.84,386.4,389.6,12816.5875,0.0,1.0
2019-02-11,6.01,6.25,5.295,5.7,560155,480.8,500.0,423.6,456.0,7001.9375,0.0,1.0
2019-02-12,5.11,6.161,5.0,6.08,385329,408.8,492.88,400.0,486.4,4816.6125,0.0,1.0
2019-02-13,5.31,6.03,5.19,5.2,395134,424.8,482.4,415.2,416.0,4939.175,0.0,1.0
2019-02-14,5.04,5.502,4.8,5.32,291613,403.2,440.16,384.0,425.6,3645.1625,0.0,1.0
2019-02-15,4.73,5.19,4.65,5.1,356844,378.4,415.2,372.0,408.0,4460.55,0.0,1.0
2019-02-19,4.21,4.623,4.21,4.62,287140,336.8,369.84,336.8,369.6,3589.25,0.0,1.0
2019-02-20,4.86,5.12,4.21,4.25,351011,388.8,409.6,336.8,340.0,4387.6375,0.0,1.0
2019-02-21,4.67,5.04,4.67,4.76,101993,373.6,403.2,373.6,380.8,1274.9125,0.0,1.0
2019-02-22,4.76,5.03,4.57,4.83,233324,380.8,402.4,365.6,386.4,2916.55,0.0,1.0
2019-02-25,5.0,5.18,4.62,4.89,253947,400.0,414.4,369.6,391.2,3174.3375,0.0,1.0
2019-02-26,5.35,5.58,4.884,4.96,187388,428.0,446.4,390.72,396.8,2342.35,0.0,1.0
2019-02-27,5.18,5.69,5.12,5.35,193693,414.4,455.2,409.6,428.0,2421.1625,0.0,1.0
2019-02-28,5.11,5.38,5.014,5.22,91566,408.8,430.4,401.12,417.6,1144.575,0.0,1.0
2019-03-01,5.13,5.17,4.9,5.14,89847,410.4,413.6,392.0,411.2,1123.0875,0.0,1.0
2019-03-04,5.1,5.13,4.77,5.09,61517,408.0,410.4,381.6,407.2,768.9625,0.0,1.0
2019-03-05,5.2,5.24,4.89,5.11,75740,416.0,419.2,391.2,408.8,946.75,0.0,1.0
2019-03-06,4.89,5.19,4.82,5.19,121742,391.2,415.2,385.6,415.2,1521.775,0.0,1.0
2019-03-07,4.93,5.44,4.89,4.94,185418,394.4,435.2,391.2,395.2,2317.725,0.0,1.0
2019-03-08,5.13,5.29,4.83,4.96,156440,410.4,423.2,386.4,396.8,1955.5,0.0,1.0
2019-03-11,5.3,5.539,5.02,5.13,146735,424.0,443.12,401.6,410.4,1834.1875,0.0,1.0
2019-03-12,5.23,5.38,5.151,5.24,46405,418.4,430.4,412.08,419.2,580.0625,0.0,1.0
2019-03-13,5.19,5.3,5.01,5.245,57652,415.2,424.0,400.8,419.6,720.65,0.0,1.0
2019-03-14,5.49,5.64,5.11,5.23,119025,439.2,451.2,408.8,418.4,1487.8125,0.0,1.0
2019-03-15,5.71,5.71,5.3501,5.53,57285,456.8,456.8,428.008,442.4,716.0625,0.0,1.0
2019-03-18,5.65,5.78,5.35,5.78,72335,452.0,462.4,428.0,462.4,904.1875,0.0,1.0
2019-03-19,5.5,5.74,5.3042,5.74,59781,440.0,459.2,424.336,459.2,747.2625,0.0,1.0
2019-03-20,5.54,5.72,5.4,5.59,67849,443.2,457.6,432.0,447.2,848.1125,0.0,1.0
2019-03-21,5.49,5.69,5.4,5.601,45141,439.2,455.2,432.0,448.08,564.2625,0.0,1.0
2019-03-22,5.3,5.64,5.1,5.4,57349,424.0,451.2,408.0,432.0,716.8625,0.0,1.0
2019-03-25,5.35,5.6,5.126,5.34,56933,428.0,448.0,410.08,427.2,711.6625,0.0,1.0
2019-03-26,5.3,5.52,5.17,5.364,56379,424.0,441.6,413.6,429.12,704.7375,0.0,1.0
2019-03-27,5.35,5.48,5.118,5.18,56020,428.0,438.4,409.44,414.4,700.25,0.0,1.0
2019-03-28,5.78,6.145,5.34,5.34,197595,462.4,491.6,427.2,427.2,2469.9375,0.0,1.0
2019-03-29,5.99,6.13,5.628,5.7,98443,479.2,490.4,450.24,456.0,1230.5375,0.0,1.0
2019-04-01,5.99,6.15,5.871,6.0,35145,479.2,492.0,469.68,480.0,439.3125,0.0,1.0
2019-04-02,5.66,6.18,5.66,5.95,89186,452.8,494.4,452.8,476.0,1114.825,0.0,1.0
2019-04-03,5.95,5.97,5.71,5.71,32746,476.0,477.6,456.8,456.8,409.325,0.0,1.0
2019-04-04,5.92,6.06,5.869,5.91,31740,473.6,484.8,469.52,472.8,396.75,0.0,1.0
2019-04-05,5.97,6.1,5.92,5.92,19445,477.6,488.0,473.6,473.6,243.0625,0.0,1.0
2019-04-08,5.98,6.15,5.95,6.0,73039,478.4,492.0,476.0,480.0,912.9875,0.0,1.0
2019-04-09,5.94,6.05,5.86,5.9,37205,475.2,484.0,468.8,472.0,465.0625,0.0,1.0
2019-04-10,6.35,6.49,6.0,6.0,70850,508.0,519.2,480.0,480.0,885.625,0.0,1.0
2019-04-11,6.41,6.65,6.26,6.43,61174,512.8,532.0,500.8,514.4,764.675,0.0,1.0
2019-04-12,6.52,6.65,6.281,6.38,31443,521.6,532.0,502.48,510.4,393.0375,0.0,1.0
2019-04-15,6.87,6.93,6.45,6.61,102651,549.6,554.4,516.0,528.8,1283.1375,0.0,1.0
2019-04-16,6.42,6.9826,6.34,6.86,85579,513.6,558.608,507.2,548.8,1069.7375,0.0,1.0
2019-04-17,6.35,6.708,6.0,6.66,100169,508.0,536.64,480.0,532.8,1252.1125,0.0,1.0
2019-04-18,6.52,6.683,6.21,6.45,19878,521.6,534.64,496.8,516.0,248.475,0.0,1.0
2019-04-22,6.43,6.54,6.25,6.52,9421,514.4,523.2,500.0,521.6,117.7625,0.0,1.0
2019-04-23,6.24,6.45,6.223,6.4,32407,499.2,516.0,497.84,512.0,405.0875,0.0,1.0
2019-04-24,6.52,6.675,6.16,6.31,35470,521.6,534.0,492.8,504.8,443.375,0.0,1.0
2019-04-25,6.4,6.79,6.335,6.79,43784,512.0,543.2,506.8,543.2,547.3,0.0,1.0
2019-04-26,6.64,6.72,6.14,6.72,65217,531.2,537.6,491.2,537.6,815.2125,0.0,1.0
2019-04-29,6.25,6.6,6.25,6.6,38475,500.0,528.0,500.0,528.0,480.9375,0.0,1.0
2019-04-30,5.61,6.6,5.14,6.33,117432,448.8,528.0,411.2,506.4,1467.9,0.0,1.0
2019-05-01,5.91,6.49,5.2,5.53,200843,472.8,519.2,416.0,442.4,2510.5375,0.0,1.0
2019-05-02,6.0,6.157,5.62,6.0,46840,480.0,492.56,449.6,480.0,585.5,0.0,1.0
2019-05-03,5.87,6.1,5.8,6.03,30459,469.6,488.0,464.0,482.4,380.7375,0.0,1.0
2019-05-06,6.0,6.3,5.762,5.82,80980,480.0,504.0,460.96,465.6,1012.25,0.0,1.0
2019-05-07,6.15,6.15,5.762,5.9,78682,492.0,492.0,460.96,472.0,983.525,0.0,1.0
2019-05-08,6.03,6.11,5.91,6.11,18970,482.4,488.8,472.8,488.8,237.125,0.0,1.0
2019-05-09,5.85,6.0,5.85,5.97,24585,468.0,480.0,468.0,477.6,307.3125,0.0,1.0
2019-05-10,6.04,6.09,5.65,5.84,48251,483.2,487.2,452.0,467.2,603.1375,0.0,1.0
2019-05-13,5.89,6.03,5.63,6.03,21657,471.2,482.4,450.4,482.4,270.7125,0.0,1.0
2019-05-14,5.0,5.9,5.0,5.89,43366,400.0,472.0,400.0,471.2,542.075,0.0,1.0
2019-05-15,5.11,5.32,5.11,5.15,112198,408.8,425.6,408.8,412.0,1402.475,0.0,1.0
2019-05-16,5.146,5.2,5.12,5.12,47704,411.68,416.0,409.6,409.6,596.3,0.0,1.0
2019-05-17,5.18,5.23,5.06,5.12,27615,414.4,418.4,404.8,409.6,345.1875,0.0,1.0
2019-05-20,4.9,5.152,4.81,5.11,28460,392.0,412.16,384.8,408.8,355.75,0.0,1.0
2019-05-21,5.12,5.19,4.96,4.96,8969,409.6,415.2,396.8,396.8,112.1125,0.0,1.0
2019-05-22,5.16,5.18,5.056,5.086,11195,412.8,414.4,404.48,406.88,139.9375,0.0,1.0
2019-05-23,5.09,5.19,4.976,5.06,8165,407.2,415.2,398.08,404.8,102.0625,0.0,1.0
2019-05-24,5.18,5.18,4.91,5.1,28355,414.4,414.4,392.8,408.0,354.4375,0.0,1.0
2019-05-28,5.03,5.198,4.935,5.12,8471,402.4,415.84,394.8,409.6,105.8875,0.0,1.0
2019-05-29,5.0,5.02,4.905,4.905,9125,400.0,401.6,392.4,392.4,114.0625,0.0,1.0
2019-05-30,4.82,5.04,4.8,5.0,41427,385.6,403.2,384.0,400.0,517.8375,0.0,1.0
2019-05-31,5.08,5.08,4.81,4.81,31915,406.4,406.4,384.8,384.8,398.9375,0.0,1.0
2019-06-03,5.0,5.14,4.8,5.04,30771,400.0,411.2,384.0,403.2,384.6375,0.0,1.0
2019-06-04,5.05,5.12,4.85,4.99,80561,404.0,409.6,388.0,399.2,1007.0125,0.0,1.0
2019-06-05,5.12,5.5,4.95,5.0,89677,409.6,440.0,396.0,400.0,1120.9625,0.0,1.0
2019-06-06,5.16,5.21,4.854,5.13,25207,412.8,416.8,388.32,410.4,315.0875,0.0,1.0
2019-06-07,5.11,5.46,4.91,5.1845,60982,408.8,436.8,392.8,414.76,762.275,0.0,1.0
2019-06-10,5.13,5.35,5.01,5.1,53490,410.4,428.0,400.8,408.0,668.625,0.0,1.0
2019-06-11,4.9,5.09,4.9,5.0,22165,392.0,407.2,392.0,400.0,277.0625,0.0,1.0
2019-06-12,4.76,5.13,4.75,5.031,36086,380.8,410.4,380.0,402.48,451.075,0.0,1.0
2019-06-13,4.88,5.18,4.75,4.809,48684,390.4,414.4,380.0,384.72,608.55,0.0,1.0
2019-06-14,5.0,5.345,4.85,5.345,56635,400.0,427.6,388.0,427.6,707.9375,0.0,1.0
2019-06-17,4.92,5.12,4.88,5.06,49253,393.6,409.6,390.4,404.8,615.6625,0.0,1.0
2019-06-18,4.771,5.08,4.701,5.01,67796,381.68,406.4,376.08,400.8,847.45,0.0,1.0
2019-06-19,4.68,4.95,4.63,4.71,39933,374.4,396.0,370.4,376.8,499.1625,0.0,1.0
2019-06-20,4.58,4.88,4.52,4.67,59166,366.4,390.4,361.6,373.6,739.575,0.0,1.0
2019-06-21,4.37,4.77,4.21,4.65,36109,349.6,381.6,336.8,372.0,451.3625,0.0,1.0
2019-06-24,4.32,4.67,4.02,4.44,65593,345.6,373.6,321.6,355.2,819.9125,0.0,1.0
2019-06-25,4.32,4.349,4.0,4.27,15647,345.6,347.92,320.0,341.6,195.5875,0.0,1.0
2019-06-26,4.08,4.472,4.043,4.22,17139,326.4,357.76,323.44,337.6,214.2375,0.0,1.0
2019-06-27,4.15,4.35,4.02,4.02,12317,332.0,348.0,321.6,321.6,153.9625,0.0,1.0
2019-06-28,4.3,4.3,4.15,4.2,20099,344.0,344.0,332.0,336.0,251.2375,0.0,1.0
2019-07-01,4.3,4.33,4.18,4.25,15776,344.0,346.4,334.4,340.0,197.2,0.0,1.0
2019-07-02,4.28,4.28,4.15,4.23,30634,342.4,342.4,332.0,338.4,382.925,0.0,1.0
2019-07-03,4.28,4.29,4.16,4.181,26178,342.4,343.2,332.8,334.48,327.225,0.0,1.0
2019-07-05,4.07,4.26,3.98,4.21,22595,325.6,340.8,318.4,336.8,282.4375,0.0,1.0
2019-07-08,3.7,4.16,3.46,4.15,135278,296.0,332.8,276.8,332.0,1690.975,0.0,1.0
2019-07-09,3.6,3.93,3.25,3.92,59786,288.0,314.4,260.0,313.6,747.325,0.0,1.0
2019-07-10,3.09,3.55,2.975,3.55,373544,247.2,284.0,238.0,284.0,4669.3,0.0,1.0
2019-07-11,2.55,2.84,2.55,2.81,1235131,204.0,227.2,204.0,224.8,15439.1375,0.0,1.0
2019-07-12,2.85,3.08,2.65,2.69,1019865,228.0,246.4,212.0,215.2,12748.3125,0.0,1.0
2019-07-15,2.98,3.08,2.78,2.91,474464,238.4,246.4,222.4,232.8,5930.8,0.0,1.0
2019-07-16,3.3,3.45,2.99,3.05,594302,264.0,276.0,239.2,244.0,7428.775,0.0,1.0
2019-07-17,3.35,3.55,3.11,3.25,170457,268.0,284.0,248.8,260.0,2130.7125,0.0,1.0
2019-07-18,3.18,3.49,3.14,3.44,88426,254.4,279.2,251.2,275.2,1105.325,0.0,1.0
2019-07-19,3.19,3.27,3.01,3.15,167350,255.2,261.6,240.8,252.0,2091.875,0.0,1.0
2019-07-22,3.36,3.399,3.14,3.21,154121,268.8,271.92,251.2,256.8,1926.5125,0.0,1.0
2019-07-23,3.25,3.39,3.2,3.39,132176,260.0,271.2,256.0,271.2,1652.2,0.0,1.0
2019-07-24,3.22,3.31,3.18,3.25,54723,257.6,264.8,254.4,260.0,684.0375,0.0,1.0
2019-07-25,3.1,3.201,3.02,3.2,81111,248.0,256.08,241.6,256.0,1013.8875,0.0,1.0
2019-07-26,3.13,3.19,3.0,3.0,140015,250.4,255.2,240.0,240.0,1750.1875,0.0,1.0
2019-07-29,3.29,3.397,3.15,3.16,88353,263.2,271.76,252.0,252.8,1104.4125,0.0,1.0
2019-07-30,3.32,3.45,3.08,3.3,165768,265.6,276.0,246.4,264.0,2072.1,0.0,1.0
2019-07-31,3.19,3.422,3.11,3.3,232246,255.2,273.76,248.8,264.0,2903.075,0.0,1.0
2019-08-01,3.21,3.26,3.14,3.24,48406,256.8,260.8,251.2,259.2,605.075,0.0,1.0
2019-08-02,3.28,3.28,3.1,3.12,15859,262.4,262.4,248.0,249.6,198.2375,0.0,1.0
2019-08-05,3.2,3.295,3.13,3.21,62412,256.0,263.6,250.4,256.8,780.15,0.0,1.0
2019-08-06,3.22,3.24,3.14,3.222,22099,257.6,259.2,251.2,257.76,276.2375,0.0,1.0
2019-08-07,3.25,3.34,3.15,3.19,32543,260.0,267.2,252.0,255.2,406.7875,0.0,1.0
2019-08-08,3.25,3.35,3.2,3.323,58743,260.0,268.0,256.0,265.84,734.2875,0.0,1.0
2019-08-09,3.34,3.34,3.157,3.25,31562,267.2,267.2,252.56,260.0,394.525,0.0,1.0
2019-08-12,3.31,3.5,3.221,3.35,142979,264.8,280.0,257.68,268.0,1787.2375,0.0,1.0
2019-08-13,3.34,3.53,3.165,3.53,63740,267.2,282.4,253.2,282.4,796.75,0.0,1.0
2019-08-14,3.34,3.52,3.28,3.29,73305,267.2,281.6,262.4,263.2,916.3125,0.0,1.0
2019-08-15,3.32,3.45,3.1,3.32,72889,265.6,276.0,248.0,265.6,911.1125,0.0,1.0
2019-08-16,3.11,3.28,3.0901,3.28,52987,248.8,262.4,247.208,262.4,662.3375,0.0,1.0
2019-08-19,3.37,3.37,3.03,3.1,16534,269.6,269.6,242.4,248.0,206.675,0.0,1.0
2019-08-20,3.25,3.36,3.14,3.36,33592,260.0,268.8,251.2,268.8,419.9,0.0,1.0
2019-08-21,3.22,3.3,3.17,3.3,15126,257.6,264.0,253.6,264.0,189.075,0.0,1.0
2019-08-22,3.14,3.21,3.14,3.2,9991,251.2,256.8,251.2,256.0,124.8875,0.0,1.0
2019-08-23,3.15,3.229,3.05,3.17,16821,252.0,258.32,244.0,253.6,210.2625,0.0,1.0
2019-08-26,3.13,3.3,3.07,3.19,49178,250.4,264.0,245.6,255.2,614.725,0.0,1.0
2019-08-27,3.28,3.35,3.16,3.16,27652,262.4,268.0,252.8,252.8,345.65,0.0,1.0
2019-08-28,3.2,3.35,3.2,3.35,12422,256.0,268.0,256.0,268.0,155.275,0.0,1.0
2019-08-29,3.22,3.29,3.2,3.28,30637,257.6,263.2,256.0,262.4,382.9625,0.0,1.0
2019-08-30,3.21,3.3,3.2,3.2,13066,256.8,264.0,256.0,256.0,163.325,0.0,1.0
2019-09-03,3.22,3.23,3.2,3.216,4694,257.6,258.4,256.0,257.28,58.675,0.0,1.0
2019-09-04,3.21,3.24,3.2,3.24,20058,256.8,259.2,256.0,259.2,250.725,0.0,1.0
2019-09-05,3.25,3.45,3.24,3.36,25117,260.0,276.0,259.2,268.8,313.9625,0.0,1.0
2019-09-06,3.41,3.41,3.28,3.28,9421,272.8,272.8,262.4,262.4,117.7625,0.0,1.0
2019-09-09,4.17,4.23,3.41,3.44,311435,333.6,338.4,272.8,275.2,3892.9375,0.0,1.0
2019-09-10,4.169,4.25,3.702,4.2,128625,333.52,340.0,296.16,336.0,1607.8125,0.0,1.0
2019-09-11,4.17,4.46,3.95,4.17,57418,333.6,356.8,316.0,333.6,717.725,0.0,1.0
2019-09-12,4.25,4.27,3.97,4.18,81726,340.0,341.6,317.6,334.4,1021.575,0.0,1.0
2019-09-13,4.18,4.25,4.02,4.15,32024,334.4,340.0,321.6,332.0,400.3,0.0,1.0
2019-09-16,4.25,4.34,4.1,4.101,12945,340.0,347.2,328.0,328.08,161.8125,0.0,1.0
2019-09-17,4.48,4.5,4.17,4.17,108788,358.4,360.0,333.6,333.6,1359.85,0.0,1.0
2019-09-18,4.91,5.022,4.375,4.38,158865,392.8,401.76,350.0,350.4,1985.8125,0.0,1.0
2019-09-19,4.83,5.059,4.55,4.94,167924,386.4,404.72,364.0,395.2,2099.05,0.0,1.0
2019-09-20,4.43,4.99,4.27,4.77,149080,354.4,399.2,341.6,381.6,1863.5,0.0,1.0
2019-09-23,4.47,4.539,4.24,4.41,57571,357.6,363.12,339.2,352.8,719.6375,0.0,1.0
2019-09-24,4.39,4.57,4.17,4.43,117763,351.2,365.6,333.6,354.4,1472.0375,0.0,1.0
2019-09-25,4.55,4.72,4.3,4.37,103087,364.0,377.6,344.0,349.6,1288.5875,0.0,1.0
2019-09-26,4.37,4.627,4.3,4.55,78579,349.6,370.16,344.0,364.0,982.2375,0.0,1.0
2019-09-27,4.0,4.42,3.93,4.42,107859,320.0,353.6,314.4,353.6,1348.2375,0.0,1.0
2019-09-30,3.7,4.0,3.573,3.91,60316,296.0,320.0,285.84,312.8,753.95,0.0,1.0
2019-10-01,3.46,4.11,3.25,3.81,172949,276.8,328.8,260.0,304.8,2161.8625,0.0,1.0
2019-10-02,3.35,3.45,3.26,3.43,70949,268.0,276.0,260.8,274.4,886.8625,0.0,1.0
2019-10-03,3.3,3.49,3.23,3.26,211901,264.0,279.2,258.4,260.8,2648.7625,0.0,1.0
2019-10-04,3.67,3.84,3.23,3.28,100375,293.6,307.2,258.4,262.4,1254.6875,0.0,1.0
2019-10-07,3.65,3.91,3.5,3.63,15200,292.0,312.8,280.0,290.4,190,0.0,1.0
2019-10-08,3.66,3.79,3.46,3.66,39312,292.8,303.2,276.8,292.8,491.4,0.0,1.0
2019-10-09,3.57,3.75,3.52,3.63,24670,285.6,300.0,281.6,290.4,308.375,0.0,1.0
2019-10-10,3.46,3.69,3.38,3.57,50447,276.8,295.2,270.4,285.6,630.5875,0.0,1.0
2019-10-11,3.32,3.6,3.25,3.47,78997,265.6,288.0,260.0,277.6,987.4625,0.0,1.0
2019-10-14,3.29,3.41,3.25,3.27,38194,263.2,272.8,260.0,261.6,477.425,0.0,1.0
2019-10-15,3.23,3.415,3.15,3.32,59676,258.4,273.2,252.0,265.6,745.95,0.0,1.0
2019-10-16,3.07,3.303,3.05,3.19,188016,245.6,264.24,244.0,255.2,2350.2,0.0,1.0
2019-10-17,3.17,3.27,2.86,3.06,140468,253.6,261.6,228.8,244.8,1755.85,0.0,1.0
2019-10-18,3.03,3.08,2.96,3.04,86253,242.4,246.4,236.8,243.2,1078.1625,0.0,1.0
2019-10-21,2.97,3.07,2.85,3.0,99752,237.6,245.6,228.0,240.0,1246.9,0.0,1.0
2019-10-22,2.81,3.074,2.74,3.0,114428,224.8,245.92,219.2,240.0,1430.35,0.0,1.0
2019-10-23,2.88,2.916,2.65,2.8,98601,230.4,233.28,212.0,224.0,1232.5125,0.0,1.0
2019-10-24,2.92,2.993,2.78,2.88,18402,233.6,239.44,222.4,230.4,230.025,0.0,1.0
2019-10-25,3.28,3.34,2.9,2.9,48614,262.4,267.2,232.0,232.0,607.675,0.0,1.0
2019-10-28,3.2,3.329,3.15,3.26,41963,256.0,266.32,252.0,260.8,524.5375,0.0,1.0
2019-10-29,3.02,3.2,2.95,3.17,37111,241.6,256.0,236.0,253.6,463.8875,0.0,1.0
2019-10-30,2.799,3.057,2.77,3.03,142135,223.92,244.56,221.6,242.4,1776.6875,0.0,1.0
2019-10-31,2.79,2.91,2.67,2.91,175520,223.2,232.8,213.6,232.8,2194,0.0,1.0
2019-11-01,2.95,3.0,2.72,2.85,34485,236.0,240.0,217.6,228.0,431.0625,0.0,1.0
2019-11-04,2.88,2.93,2.8,2.93,23310,230.4,234.4,224.0,234.4,291.375,0.0,1.0
2019-11-05,2.81,2.96,2.81,2.9,12358,224.8,236.8,224.8,232.0,154.475,0.0,1.0
2019-11-06,3.01,3.1,2.7,2.8,107913,240.8,248.0,216.0,224.0,1348.9125,0.0,1.0
2019-11-07,3.03,3.04,2.85,3.01,28194,242.4,243.2,228.0,240.8,352.425,0.0,1.0
2019-11-08,2.86,3.04,2.8,3.02,56036,228.8,243.2,224.0,241.6,700.45,0.0,1.0
2019-11-11,2.88,2.96,2.83,2.9,21828,230.4,236.8,226.4,232.0,272.85,0.0,1.0
2019-11-12,2.67,2.965,2.67,2.959,263930,213.6,237.2,213.6,236.72,3299.125,0.0,1.0
2019-11-13,2.81,2.875,2.6,2.83,126321,224.8,230.0,208.0,226.4,1579.0125,0.0,1.0
2019-11-14,2.8,2.94,2.7,2.787,66642,224.0,235.2,216.0,222.96,833.025,0.0,1.0
2019-11-15,2.83,2.91,2.67,2.765,85690,226.4,232.8,213.6,221.2,1071.125,0.0,1.0
2019-11-18,2.75,2.9,2.717,2.8,49721,220.0,232.0,217.36,224.0,621.5125,0.0,1.0
2019-11-19,3.0,3.23,2.714,2.79,118211,240.0,258.4,217.12,223.2,1477.6375,0.0,1.0
2019-11-20,3.22,3.88,3.072,3.1,380016,257.6,310.4,245.76,248.0,4750.2,0.0,1.0
2019-11-21,3.38,3.45,3.22,3.25,85623,270.4,276.0,257.6,260.0,1070.2875,0.0,1.0
2019-11-22,3.63,3.73,3.38,3.4,113083,290.4,298.4,270.4,272.0,1413.5375,0.0,1.0
2019-11-25,3.83,3.84,3.63,3.7,78780,306.4,307.2,290.4,296.0,984.75,0.0,1.0
2019-11-26,3.58,3.88,3.429,3.85,95090,286.4,310.4,274.32,308.0,1188.625,0.0,1.0
2019-11-27,4.1,4.39,3.58,3.6,187596,328.0,351.2,286.4,288.0,2344.95,0.0,1.0
2019-11-29,4.29,4.314,4.097,4.17,43702,343.2,345.12,327.76,333.6,546.275,0.0,1.0
2019-12-02,4.03,4.39,3.8,4.35,137208,322.4,351.2,304.0,348.0,1715.1,0.0,1.0
2019-12-03,3.59,3.91,3.1,3.91,303216,287.2,312.8,248.0,312.8,3790.2,0.0,1.0
2019-12-04,3.54,3.68,3.401,3.54,33607,283.2,294.4,272.08,283.2,420.0875,0.0,1.0
2019-12-05,3.71,3.85,3.506,3.54,40168,296.8,308.0,280.48,283.2,502.1,0.0,1.0
2019-12-06,3.55,3.72,3.51,3.72,30576,284.0,297.6,280.8,297.6,382.2,0.0,1.0
2019-12-09,3.55,3.6,3.34,3.52,34255,284.0,288.0,267.2,281.6,428.1875,0.0,1.0
2019-12-10,3.44,3.73,3.44,3.52,59744,275.2,298.4,275.2,281.6,746.8,0.0,1.0
2019-12-11,3.42,3.56,3.35,3.43,42505,273.6,284.8,268.0,274.4,531.3125,0.0,1.0
2019-12-12,3.34,3.413,3.277,3.35,84507,267.2,273.04,262.16,268.0,1056.3375,0.0,1.0
2019-12-13,3.3,3.37,3.126,3.33,61657,264.0,269.6,250.08,266.4,770.7125,0.0,1.0
2019-12-16,3.24,3.378,3.2,3.28,93597,259.2,270.24,256.0,262.4,1169.9625,0.0,1.0
2019-12-17,3.31,3.523,3.24,3.25,90377,264.8,281.84,259.2,260.0,1129.7125,0.0,1.0
2019-12-18,3.31,3.41,3.22,3.3,180540,264.8,272.8,257.6,264.0,2256.75,0.0,1.0
2019-12-19,3.72,4.0,3.31,3.31,279167,297.6,320.0,264.8,264.8,3489.5875,0.0,1.0
2019-12-20,3.86,4.005,3.66,3.66,127583,308.8,320.4,292.8,292.8,1594.7875,0.0,1.0
2019-12-23,3.75,3.95,3.71,3.87,80678,300.0,316.0,296.8,309.6,1008.475,0.0,1.0
2019-12-24,3.69,3.92,3.4,3.72,79620,295.2,313.6,272.0,297.6,995.25,0.0,1.0
2019-12-26,3.94,3.99,3.74,3.79,175783,315.2,319.2,299.2,303.2,2197.2875,0.0,1.0
2019-12-27,3.82,3.99,3.82,3.85,77099,305.6,319.2,305.6,308.0,963.7375,0.0,1.0
2019-12-30,3.97,3.97,3.62,3.83,71271,317.6,317.6,289.6,306.4,890.8875,0.0,1.0
2019-12-31,4.48,4.736,3.88,3.96,293240,358.4,378.88,310.4,316.8,3665.5,0.0,1.0
2020-01-02,4.32,4.569,4.3,4.5,96456,345.6,365.52,344.0,360.0,1205.7,0.0,1.0
2020-01-03,4.14,4.5,3.91,4.29,79917,331.2,360.0,312.8,343.2,998.9625,0.0,1.0
2020-01-06,3.96,4.109,3.92,4.06,38655,316.8,328.72,313.6,324.8,483.1875,0.0,1.0
2020-01-07,4.11,4.24,3.9,3.9,33612,328.8,339.2,312.0,312.0,420.15,0.0,1.0
2020-01-08,4.23,4.4,4.0,4.15,49255,338.4,352.0,320.0,332.0,615.6875,0.0,1.0
2020-01-09,4.27,4.4,4.106,4.23,22125,341.6,352.0,328.48,338.4,276.5625,0.0,1.0
2020-01-10,4.33,4.46,4.22,4.25,25189,346.4,356.8,337.6,340.0,314.8625,0.0,1.0
2020-01-13,4.5,4.5,4.35,4.35,54669,360.0,360.0,348.0,348.0,683.3625,0.0,1.0
2020-01-14,4.74,4.937,4.42,4.49,153013,379.2,394.96,353.6,359.2,1912.6625,0.0,1.0
2020-01-15,4.75,4.99,4.74,4.74,55879,380.0,399.2,379.2,379.2,698.4875,0.0,1.0
2020-01-16,4.92,4.928,4.5,4.6,63197,393.6,394.24,360.0,368.0,789.9625,0.0,1.0
2020-01-17,4.73,4.87,4.6,4.87,25292,378.4,389.6,368.0,389.6,316.15,0.0,1.0
2020-01-21,4.61,4.76,4.5,4.76,43902,368.8,380.8,360.0,380.8,548.775,0.0,1.0
2020-01-22,4.545,4.71,4.5,4.6,65975,363.6,376.8,360.0,368.0,824.6875,0.0,1.0
2020-01-23,4.54,4.6,4.5,4.53,14400,363.2,368.0,360.0,362.4,180,0.0,1.0
2020-01-24,4.21,4.624,4.16,4.6,73603,336.8,369.92,332.8,368.0,920.0375,0.0,1.0
2020-01-27,4.15,4.32,4.07,4.07,15767,332.0,345.6,325.6,325.6,197.0875,0.0,1.0
2020-01-28,4.4,4.4,4.13,4.284,16148,352.0,352.0,330.4,342.72,201.85,0.0,1.0
2020-01-29,4.45,4.68,4.11,4.39,45998,356.0,374.4,328.8,351.2,574.975,0.0,1.0
2020-01-30,4.64,4.64,4.4667,4.53,22004,371.2,371.2,357.336,362.4,275.05,0.0,1.0
2020-01-31,4.68,4.83,4.55,4.68,151247,374.4,386.4,364.0,374.4,1890.5875,0.0,1.0
2020-02-03,4.5,4.68,4.42,4.42,51751,360.0,374.4,353.6,353.6,646.8875,0.0,1.0
2020-02-04,4.369,4.468,4.27,4.33,26737,349.52,357.44,341.6,346.4,334.2125,0.0,1.0
2020-02-05,4.33,4.36,4.28,4.29,11388,346.4,348.8,342.4,343.2,142.35,0.0,1.0
2020-02-06,4.5,4.5,4.35,4.35,13195,360.0,360.0,348.0,348.0,164.9375,0.0,1.0
2020-02-07,4.35,4.48,4.3,4.4,16043,348.0,358.4,344.0,352.0,200.5375,0.0,1.0
2020-02-10,4.42,4.46,4.36,4.36,4360,353.6,356.8,348.8,348.8,54.5,0.0,1.0
2020-02-11,4.45,4.45,4.34,4.42,6662,356.0,356.0,347.2,353.6,83.275,0.0,1.0
2020-02-12,4.41,4.45,4.39,4.39,25592,352.8,356.0,351.2,351.2,319.9,0.0,1.0
2020-02-13,4.44,4.44,4.27,4.33,32690,355.2,355.2,341.6,346.4,408.625,0.0,1.0
2020-02-14,4.32,4.45,4.22,4.38,27215,345.6,356.0,337.6,350.4,340.1875,0.0,1.0
2020-02-18,4.27,4.45,4.25,4.318,59567,341.6,356.0,340.0,345.44,744.5875,0.0,1.0
2020-02-19,4.42,4.45,4.29,4.31,22943,353.6,356.0,343.2,344.8,286.7875,0.0,1.0
2020-02-20,4.44,4.45,4.38,4.45,21037,355.2,356.0,350.4,356.0,262.9625,0.0,1.0
2020-02-21,4.34,4.55,4.32,4.45,48648,347.2,364.0,345.6,356.0,608.1,0.0,1.0
2020-02-24,4.25,4.33,4.22,4.29,14166,340.0,346.4,337.6,343.2,177.075,0.0,1.0
2020-02-25,4.17,4.433,4.06,4.3,29016,333.6,354.64,324.8,344.0,362.7,0.0,1.0
2020-02-26,3.93,4.14,3.86,4.125,40756,314.4,331.2,308.8,330.0,509.45,0.0,1.0
2020-02-27,3.77,3.96,3.5,3.85,47932,301.6,316.8,280.0,308.0,599.15,0.0,1.0
2020-02-28,3.9,3.9,3.504,3.601,31287,312.0,312.0,280.32,288.08,391.0875,0.0,1.0
2020-03-02,3.82,3.95,3.78,3.95,29844,305.6,316.0,302.4,316.0,373.05,0.0,1.0
2020-03-03,3.99,4.0,3.809,3.809,8700,319.2,320.0,304.72,304.72,108.75,0.0,1.0
2020-03-04,4.1,4.18,3.94,4.14,17553,328.0,334.4,315.2,331.2,219.4125,0.0,1.0
2020-03-05,4.08,4.14,3.99,4.019,18593,326.4,331.2,319.2,321.52,232.4125,0.0,1.0
2020-03-06,3.71,4.02,3.69,4.0,114580,296.8,321.6,295.2,320.0,1432.25,0.0,1.0
2020-03-09,3.55,3.69,2.925,3.647,185665,284.0,295.2,234.0,291.76,2320.8125,0.0,1.0
2020-03-10,2.77,3.64,2.56,3.5,337565,221.6,291.2,204.8,280.0,4219.5625,0.0,1.0
2020-03-11,2.905,3.45,2.703,3.45,89230,232.4,276.0,216.24,276.0,1115.375,0.0,1.0
2020-03-12,2.18,2.96,2.0,2.75,108342,174.4,236.8,160.0,220.0,1354.275,0.0,1.0
2020-03-13,2.212,2.94,2.02,2.44,76730,176.96,235.2,161.6,195.2,959.125,0.0,1.0
2020-03-16,2.2,2.625,2.2,2.28,43673,176.0,210.0,176.0,182.4,545.9125,0.0,1.0
2020-03-17,2.12,2.4,2.05,2.236,48014,169.6,192.0,164.0,178.88,600.175,0.0,1.0
2020-03-18,1.77,2.236,1.75,2.118,74889,141.6,178.88,140.0,169.44,936.1125,0.0,1.0
2020-03-19,1.93,2.0,1.11,1.73,66000,154.4,160.0,88.8,138.4,825,0.0,1.0
2020-03-20,2.29,2.35,1.99,2.0,62839,183.2,188.0,159.2,160.0,785.4875,0.0,1.0
2020-03-23,2.18,2.29,2.01,2.29,39388,174.4,183.2,160.8,183.2,492.35,0.0,1.0
2020-03-24,2.36,2.44,2.1,2.1,66033,188.8,195.2,168.0,168.0,825.4125,0.0,1.0
2020-03-25,2.34,2.43,2.3,2.37,50946,187.2,194.4,184.0,189.6,636.825,0.0,1.0
2020-03-26,2.3,2.5,2.2,2.34,82103,184.0,200.0,176.0,187.2,1026.2875,0.0,1.0
2020-03-27,2.85,3.0,2.182,2.23,116342,228.0,240.0,174.56,178.4,1454.275,0.0,1.0
2020-03-30,2.69,2.93,2.51,2.91,13269,215.2,234.4,200.8,232.8,165.8625,0.0,1.0
2020-03-31,2.3,2.8,2.222,2.8,34739,184.0,224.0,177.76,224.0,434.2375,0.0,1.0
2020-04-01,2.6,2.68,2.36,2.54,46384,208.0,214.4,188.8,203.2,579.8,0.0,1.0
2020-04-02,2.66,2.77,2.35,2.663,33551,212.8,221.6,188.0,213.04,419.3875,0.0,1.0
2020-04-03,2.82,2.83,2.685,2.7,26837,225.6,226.4,214.8,216.0,335.4625,0.0,1.0
2020-04-06,2.81,2.9,2.78,2.8,30411,224.8,232.0,222.4,224.0,380.1375,0.0,1.0
2020-04-07,2.82,3.03,2.785,2.86,145235,225.6,242.4,222.8,228.8,1815.4375,0.0,1.0
2020-04-08,2.84,2.895,2.62,2.8,20324,227.2,231.6,209.6,224.0,254.05,0.0,1.0
2020-04-09,2.77,2.847,2.73,2.8,31863,221.6,227.76,218.4,224.0,398.2875,0.0,1.0
2020-04-13,2.71,2.82,2.66,2.72,32866,216.8,225.6,212.8,217.6,410.825,0.0,1.0
2020-04-14,2.92,2.97,2.763,2.768,114719,233.6,237.6,221.04,221.44,1433.9875,0.0,1.0
2020-04-15,2.93,2.95,2.7,2.7,14521,234.4,236.0,216.0,216.0,181.5125,0.0,1.0
2020-04-16,2.81,2.99,2.72,2.95,24024,224.8,239.2,217.6,236.0,300.3,0.0,1.0
2020-04-17,3.0,3.3,2.825,2.93,60845,240.0,264.0,226.0,234.4,760.5625,0.0,1.0
2020-04-20,3.25,3.278,2.84,2.99,54712,260.0,262.24,227.2,239.2,683.9,0.0,1.0
2020-04-21,2.97,3.25,2.97,3.25,20919,237.6,260.0,237.6,260.0,261.4875,0.0,1.0
2020-04-22,2.91,3.142,2.88,2.98,6575,232.8,251.36,230.4,238.4,82.1875,0.0,1.0
2020-04-23,3.25,3.25,2.88,2.88,50828,260.0,260.0,230.4,230.4,635.35,0.0,1.0
2020-04-24,3.07,3.25,3.07,3.25,9290,245.6,260.0,245.6,260.0,116.125,0.0,1.0
2020-04-27,3.12,3.25,3.09,3.12,9748,249.6,260.0,247.2,249.6,121.85,0.0,1.0
2020-04-28,3.12,3.4,3.11,3.12,45566,249.6,272.0,248.8,249.6,569.575,0.0,1.0
2020-04-29,3.57,3.57,3.26,3.35,91811,285.6,285.6,260.8,268.0,1147.6375,0.0,1.0
2020-04-30,3.66,3.68,3.37,3.57,44021,292.8,294.4,269.6,285.6,550.2625,0.0,1.0
2020-05-01,3.35,3.58,3.2,3.55,4938,268.0,286.4,256.0,284.0,61.725,0.0,1.0
2020-05-04,3.36,3.36,3.31,3.31,19916,268.8,268.8,264.8,264.8,248.95,0.0,1.0
2020-05-05,3.57,3.617,3.41,3.41,5154,285.6,289.36,272.8,272.8,64.425,0.0,1.0
2020-05-06,3.6,3.6,3.32,3.59,13859,288.0,288.0,265.6,287.2,173.2375,0.0,1.0
2020-05-07,3.67,3.67,3.53,3.6,5004,293.6,293.6,282.4,288.0,62.55,0.0,1.0
2020-05-08,3.68,3.75,3.61,3.61,20143,294.4,300.0,288.8,288.8,251.7875,0.0,1.0
2020-05-11,3.7,3.85,3.55,3.55,41201,296.0,308.0,284.0,284.0,515.0125,0.0,1.0
2020-05-12,3.81,3.85,3.56,3.74,16989,304.8,308.0,284.8,299.2,212.3625,0.0,1.0
2020-05-13,3.6,3.85,3.12,3.79,72640,288.0,308.0,249.6,303.2,908,0.0,1.0
2020-05-14,3.2,3.42,3.12,3.35,74520,256.0,273.6,249.6,268.0,931.5,0.0,1.0
2020-05-15,3.08,3.21,3.02,3.21,33266,246.4,256.8,241.6,256.8,415.825,0.0,1.0
2020-05-18,3.2,3.26,3.02,3.26,33826,256.0,260.8,241.6,260.8,422.825,0.0,1.0
2020-05-19,3.37,3.44,3.16,3.21,24155,269.6,275.2,252.8,256.8,301.9375,0.0,1.0
2020-05-20,3.215,3.44,3.12,3.44,27124,257.2,275.2,249.6,275.2,339.05,0.0,1.0
2020-05-21,3.08,3.265,3.065,3.25,49349,246.4,261.2,245.2,260.0,616.8625,0.0,1.0
2020-05-22,3.0,3.14,2.9,3.11,144979,240.0,251.2,232.0,248.8,1812.2375,0.0,1.0
2020-05-26,2.99,3.14,2.75,3.07,95959,239.2,251.2,220.0,245.6,1199.4875,0.0,1.0
2020-05-27,2.89,2.99,2.88,2.98,40104,231.2,239.2,230.4,238.4,501.3,0.0,1.0
2020-05-28,2.89,3.0,2.88,2.9,32107,231.2,240.0,230.4,232.0,401.3375,0.0,1.0
2020-05-29,2.89,2.9,2.78,2.9,38901,231.2,232.0,222.4,232.0,486.2625,0.0,1.0
2020-06-01,2.89,2.94,2.85,2.88,27451,231.2,235.2,228.0,230.4,343.1375,0.0,1.0
2020-06-02,2.89,2.92,2.827,2.92,37797,231.2,233.6,226.16,233.6,472.4625,0.0,1.0
2020-06-03,2.72,2.97,2.7,2.81,53374,217.6,237.6,216.0,224.8,667.175,0.0,1.0
2020-06-04,2.87,2.87,2.7,2.85,22259,229.6,229.6,216.0,228.0,278.2375,0.0,1.0
2020-06-05,2.94,2.99,2.75,2.87,55755,235.2,239.2,220.0,229.6,696.9375,0.0,1.0
2020-06-08,3.0,3.29,2.87,2.97,126046,240.0,263.2,229.6,237.6,1575.575,0.0,1.0
2020-06-09,3.2,3.21,2.835,3.0,47009,256.0,256.8,226.8,240.0,587.6125,0.0,1.0
2020-06-10,3.07,3.15,2.93,3.15,20379,245.6,252.0,234.4,252.0,254.7375,0.0,1.0
2020-06-11,2.99,3.01,2.9,2.95,140511,239.2,240.8,232.0,236.0,1756.3875,0.0,1.0
2020-06-12,3.11,3.17,2.85,3.0,48710,248.8,253.6,228.0,240.0,608.875,0.0,1.0
2020-06-15,3.19,3.25,2.95,3.09,42618,255.2,260.0,236.0,247.2,532.725,0.0,1.0
2020-06-16,3.25,3.48,3.06,3.25,186276,260.0,278.4,244.8,260.0,2328.45,0.0,1.0
2020-06-17,3.35,3.64,3.23,3.25,354919,268.0,291.2,258.4,260.0,4436.4875,0.0,1.0
2020-06-18,3.23,3.39,3.21,3.39,105620,258.4,271.2,256.8,271.2,1320.25,0.0,1.0
2020-06-19,3.09,3.37,3.05,3.24,82846,247.2,269.6,244.0,259.2,1035.575,0.0,1.0
2020-06-22,2.98,3.1,2.94,3.1,131837,238.4,248.0,235.2,248.0,1647.9625,0.0,1.0
2020-06-23,3.06,3.186,2.99,2.99,64034,244.8,254.88,239.2,239.2,800.425,0.0,1.0
2020-06-24,2.95,3.06,2.9,3.05,94824,236.0,244.8,232.0,244.0,1185.3,0.0,1.0
2020-06-25,2.92,3.06,2.83,2.96,54770,233.6,244.8,226.4,236.8,684.625,0.0,1.0
2020-06-26,2.93,2.97,2.79,2.857,73269,234.4,237.6,223.2,228.56,915.8625,0.0,1.0
2020-06-29,2.79,2.9,2.75,2.9,101123,223.2,232.0,220.0,232.0,1264.0375,0.0,1.0
2020-06-30,2.84,3.1,2.81,2.85,119356,227.2,248.0,224.8,228.0,1491.95,0.0,1.0
2020-07-01,2.81,2.9,2.8,2.85,72177,224.8,232.0,224.0,228.0,902.2125,0.0,1.0
2020-07-02,2.85,2.891,2.82,2.891,82664,228.0,231.28,225.6,231.28,1033.3,0.0,1.0
2020-07-06,2.84,2.99,2.81,2.87,71329,227.2,239.2,224.8,229.6,891.6125,0.0,1.0
2020-07-07,2.81,2.93,2.7,2.81,143670,224.8,234.4,216.0,224.8,1795.875,0.0,1.0
2020-07-08,2.81,2.82,2.733,2.75,46489,224.8,225.6,218.64,220.0,581.1125,0.0,1.0
2020-07-09,2.82,2.91,2.75,2.78,103108,225.6,232.8,220.0,222.4,1288.85,0.0,1.0
2020-07-10,2.66,2.75,2.622,2.75,61967,212.8,220.0,209.76,220.0,774.5875,0.0,1.0
2020-07-13,2.66,2.735,2.55,2.69,82284,212.8,218.8,204.0,215.2,1028.55,0.0,1.0
2020-07-14,2.61,2.72,2.585,2.71,79610,208.8,217.6,206.8,216.8,995.125,0.0,1.0
2020-07-15,2.63,2.72,2.629,2.71,37963,210.4,217.6,210.32,216.8,474.5375,0.0,1.0
2020-07-16,2.7,2.7,2.66,2.67,38317,216.0,216.0,212.8,213.6,478.9625,0.0,1.0
2020-07-17,2.7,2.72,2.66,2.705,84145,216.0,217.6,212.8,216.4,1051.8125,0.0,1.0
2020-07-20,2.94,3.015,2.59,2.72,185790,235.2,241.2,207.2,217.6,2322.375,0.0,1.0
2020-07-21,3.47,3.68,3.19,3.3,1373431,277.6,294.4,255.2,264.0,17167.8875,0.0,1.0
2020-07-22,3.64,4.13,3.5,3.67,768833,291.2,330.4,280.0,293.6,9610.4125,0.0,1.0
2020-07-23,4.24,4.44,3.75,3.85,795242,339.2,355.2,300.0,308.0,9940.525,0.0,1.0
2020-07-24,3.91,4.17,3.8,4.08,349249,312.8,333.6,304.0,326.4,4365.6125,0.0,1.0
2020-07-27,3.52,3.78,3.4,3.78,215192,281.6,302.4,272.0,302.4,2689.9,0.0,1.0
2020-07-28,3.71,3.888,3.5,3.56,173871,296.8,311.04,280.0,284.8,2173.3875,0.0,1.0
2020-07-29,3.71,3.78,3.6,3.71,98432,296.8,302.4,288.0,296.8,1230.4,0.0,1.0
2020-07-30,3.73,3.795,3.62,3.68,76938,298.4,303.6,289.6,294.4,961.725,0.0,1.0
2020-07-31,3.52,3.83,3.52,3.75,139069,281.6,306.4,281.6,300.0,1738.3625,0.0,1.0
2020-08-03,3.66,3.67,3.57,3.57,54230,292.8,293.6,285.6,285.6,677.875,0.0,1.0
2020-08-04,3.63,3.7,3.59,3.7,56514,290.4,296.0,287.2,296.0,706.425,0.0,1.0
2020-08-05,3.55,3.75,3.55,3.63,65170,284.0,300.0,284.0,290.4,814.625,0.0,1.0
2020-08-06,3.53,3.64,3.51,3.52,77385,282.4,291.2,280.8,281.6,967.3125,0.0,1.0
2020-08-07,3.4,3.62,3.3,3.5,186980,272.0,289.6,264.0,280.0,2337.25,0.0,1.0
2020-08-10,3.64,3.69,3.41,3.41,65210,291.2,295.2,272.8,272.8,815.125,0.0,1.0
2020-08-11,5.03,6.92,4.755,6.87,60763199,402.4,553.6,380.4,549.6,759539.9875,0.0,1.0
2020-08-12,5.1,5.1,4.5,4.65,1610576,408.0,408.0,360.0,372.0,20132.2,0.0,1.0
2020-08-13,4.65,4.8799,4.53,4.82,793231,372.0,390.392,362.4,385.6,9915.3875,0.0,1.0
2020-08-14,4.62,4.75,4.51,4.63,177399,369.6,380.0,360.8,370.4,2217.4875,0.0,1.0
2020-08-17,4.52,4.88,4.138,4.62,798256,361.6,390.4,331.04,369.6,9978.2,0.0,1.0
2020-08-18,4.49,4.545,4.28,4.41,564176,359.2,363.6,342.4,352.8,7052.2,0.0,1.0
2020-08-19,3.74,3.74,3.54,3.7,2358484,299.2,299.2,283.2,296.0,29481.05,0.0,1.0
2020-08-20,3.7,3.74,3.61,3.74,273393,296.0,299.2,288.8,299.2,3417.4125,0.0,1.0
2020-08-21,3.66,3.745,3.62,3.64,334791,292.8,299.6,289.6,291.2,4184.8875,0.0,1.0
2020-08-24,3.65,3.75,3.62,3.71,257335,292.0,300.0,289.6,296.8,3216.6875,0.0,1.0
2020-08-25,3.7,3.72,3.6,3.6,201133,296.0,297.6,288.0,288.0,2514.1625,0.0,1.0
2020-08-26,3.64,3.75,3.6,3.65,279051,291.2,300.0,288.0,292.0,3488.1375,0.0,1.0
2020-08-27,3.41,3.6181,3.35,3.6,332622,272.8,289.448,268.0,288.0,4157.775,0.0,1.0
2020-08-28,3.45,3.52,3.38,3.4,186325,276.0,281.6,270.4,272.0,2329.0625,0.0,1.0
2020-08-31,3.51,3.58,3.39,3.39,195808,280.8,286.4,271.2,271.2,2447.6,0.0,1.0
2020-09-01,3.5,3.67,3.44,3.48,244169,280.0,293.6,275.2,278.4,3052.1125,0.0,1.0
2020-09-02,3.53,3.55,3.38,3.51,233033,282.4,284.0,270.4,280.8,2912.9125,0.0,1.0
2020-09-03,3.52,3.63,3.4472,3.5,130090,281.6,290.4,275.776,280.0,1626.125,0.0,1.0
2020-09-04,3.48,3.5,3.26,3.5,152849,278.4,280.0,260.8,280.0,1910.6125,0.0,1.0
2020-09-08,3.48,3.53,3.37,3.41,70903,278.4,282.4,269.6,272.8,886.2875,0.0,1.0
2020-09-09,3.59,3.61,3.48,3.48,97518,287.2,288.8,278.4,278.4,1218.975,0.0,1.0
2020-09-10,3.5,3.62,3.4,3.58,96521,280.0,289.6,272.0,286.4,1206.5125,0.0,1.0
2020-09-11,3.43,3.51,3.34,3.51,70208,274.4,280.8,267.2,280.8,877.6,0.0,1.0
2020-09-14,3.52,3.62,3.3725,3.41,85755,281.6,289.6,269.8,272.8,1071.9375,0.0,1.0
2020-09-15,3.45,3.5968,3.41,3.53,173589,276.0,287.744,272.8,282.4,2169.8625,0.0,1.0
2020-09-16,3.4,3.5,3.38,3.47,177875,272.0,280.0,270.4,277.6,2223.4375,0.0,1.0
2020-09-17,3.41,3.45,3.27,3.39,144880,272.8,276.0,261.6,271.2,1811,0.0,1.0
2020-09-18,3.39,3.45,3.35,3.41,162516,271.2,276.0,268.0,272.8,2031.45,0.0,1.0
2020-09-21,3.2,3.39,3.08,3.39,304859,256.0,271.2,246.4,271.2,3810.7375,0.0,1.0
2020-09-22,3.15,3.25,3.12,3.21,152553,252.0,260.0,249.6,256.8,1906.9125,0.0,1.0
2020-09-23,3.1,3.2,3.05,3.13,106630,248.0,256.0,244.0,250.4,1332.875,0.0,1.0
2020-09-24,2.94,3.14,2.9,3.09,261843,235.2,251.2,232.0,247.2,3273.0375,0.0,1.0
2020-09-25,3.08,3.42,2.9,2.92,424368,246.4,273.6,232.0,233.6,5304.6,0.0,1.0
2020-09-28,3.2,3.25,3.06,3.25,125520,256.0,260.0,244.8,260.0,1569,0.0,1.0
2020-09-29,3.21,3.28,3.16,3.28,72501,256.8,262.4,252.8,262.4,906.2625,0.0,1.0
2020-09-30,3.12,3.2,3.01,3.2,83223,249.6,256.0,240.8,256.0,1040.2875,0.0,1.0
2020-10-01,3.11,3.18,3.01,3.09,47723,248.8,254.4,240.8,247.2,596.5375,0.0,1.0
2020-10-02,3.13,3.168,3.06,3.1,88508,250.4,253.44,244.8,248.0,1106.35,0.0,1.0
2020-10-05,3.26,3.33,3.15,3.15,157928,260.8,266.4,252.0,252.0,1974.1,0.0,1.0
2020-10-06,3.29,3.43,3.26,3.31,174261,263.2,274.4,260.8,264.8,2178.2625,0.0,1.0
2020-10-07,3.35,3.4,3.27,3.33,116608,268.0,272.0,261.6,266.4,1457.6,0.0,1.0
2020-10-08,3.56,3.61,3.3647,3.39,191952,284.8,288.8,269.176,271.2,2399.4,0.0,1.0
2020-10-09,3.39,3.6,3.39,3.6,137721,271.2,288.0,271.2,288.0,1721.5125,0.0,1.0
2020-10-12,3.58,3.708,3.46,3.59,650721,286.4,296.64,276.8,287.2,8134.0125,0.0,1.0
2020-10-13,3.59,3.7,3.43,3.6,531571,287.2,296.0,274.4,288.0,6644.6375,0.0,1.0
2020-10-14,3.64,3.7845,3.55,3.65,342238,291.2,302.76,284.0,292.0,4277.975,0.0,1.0
2020-10-15,3.67,3.69,3.545,3.57,320775,293.6,295.2,283.6,285.6,4009.6875,0.0,1.0
2020-10-16,3.75,4.0999,3.7,3.74,548865,300.0,327.992,296.0,299.2,6860.8125,0.0,1.0
2020-10-19,3.66,3.79,3.51,3.73,424559,292.8,303.2,280.8,298.4,5306.9875,0.0,1.0
2020-10-20,3.56,3.715,3.49,3.67,222600,284.8,297.2,279.2,293.6,2782.5,0.0,1.0
2020-10-21,3.44,3.6,3.36,3.6,163850,275.2,288.0,268.8,288.0,2048.125,0.0,1.0
2020-10-22,3.49,3.5,3.36,3.43,161151,279.2,280.0,268.8,274.4,2014.3875,0.0,1.0
2020-10-23,3.53,3.6,3.4701,3.5,58741,282.4,288.0,277.608,280.0,734.2625,0.0,1.0
2020-10-26,3.47,3.55,3.41,3.54,180094,277.6,284.0,272.8,283.2,2251.175,0.0,1.0
2020-10-27,3.62,3.7,3.4176,3.46,168971,289.6,296.0,273.408,276.8,2112.1375,0.0,1.0
2020-10-28,3.36,3.54,3.35,3.53,145435,268.8,283.2,268.0,282.4,1817.9375,0.0,1.0
2020-10-29,3.3,3.4819,3.28,3.38,113436,264.0,278.552,262.4,270.4,1417.95,0.0,1.0
2020-10-30,3.3,3.5339,3.22,3.28,152344,264.0,282.712,257.6,262.4,1904.3,0.0,1.0
2020-11-02,3.27,3.39,3.2,3.32,126277,261.6,271.2,256.0,265.6,1578.4625,0.0,1.0
2020-11-03,3.38,3.49,3.27,3.29,114403,270.4,279.2,261.6,263.2,1430.0375,0.0,1.0
2020-11-04,3.31,3.49,3.29,3.41,67299,264.8,279.2,263.2,272.8,841.2375,0.0,1.0
2020-11-05,3.34,3.39,3.25,3.36,140992,267.2,271.2,260.0,268.8,1762.4,0.0,1.0
2020-11-06,3.39,3.435,3.3101,3.36,95826,271.2,274.8,264.808,268.8,1197.825,0.0,1.0
2020-11-09,3.45,3.5,3.34,3.46,193778,276.0,280.0,267.2,276.8,2422.225,0.0,1.0
2020-11-10,3.43,3.54,3.35,3.54,266562,274.4,283.2,268.0,283.2,3332.025,0.0,1.0
2020-11-11,3.42,3.45,3.16,3.16,165938,273.6,276.0,252.8,252.8,2074.225,0.0,1.0
2020-11-12,3.35,3.47,3.25,3.41,189782,268.0,277.6,260.0,272.8,2372.275,0.0,1.0
2020-11-13,3.36,3.47,3.3,3.35,122746,268.8,277.6,264.0,268.0,1534.325,0.0,1.0
2020-11-16,3.44,3.49,3.4,3.42,72540,275.2,279.2,272.0,273.6,906.75,0.0,1.0
2020-11-17,3.4,3.48,3.37,3.47,75442,272.0,278.4,269.6,277.6,943.025,0.0,1.0
2020-11-18,3.35,3.47,3.35,3.41,39814,268.0,277.6,268.0,272.8,497.675,0.0,1.0
2020-11-19,3.37,3.42,3.3,3.35,34105,269.6,273.6,264.0,268.0,426.3125,0.0,1.0
2020-11-20,3.34,3.43,3.34,3.4,42561,267.2,274.4,267.2,272.0,532.0125,0.0,1.0
2020-11-23,3.32,3.42,3.28,3.33,119207,265.6,273.6,262.4,266.4,1490.0875,0.0,1.0
2020-11-24,3.4,3.45,3.33,3.33,137039,272.0,276.0,266.4,266.4,1712.9875,0.0,1.0
2020-11-25,3.45,3.6,3.34,3.43,245602,276.0,288.0,267.2,274.4,3070.025,0.0,1.0
2020-11-27,3.63,3.71,3.43,3.47,126282,290.4,296.8,274.4,277.6,1578.525,0.0,1.0
2020-11-30,3.51,3.65,3.46,3.64,139845,280.8,292.0,276.8,291.2,1748.0625,0.0,1.0
2020-12-01,3.59,3.62,3.46,3.53,131428,287.2,289.6,276.8,282.4,1642.85,0.0,1.0
2020-12-02,3.55,3.6003,3.49,3.56,86822,284.0,288.024,279.2,284.8,1085.275,0.0,1.0
2020-12-03,3.61,3.74,3.55,3.68,254435,288.8,299.2,284.0,294.4,3180.4375,0.0,1.0
2020-12-04,3.87,3.91,3.6112,3.67,438524,309.6,312.8,288.896,293.6,5481.55,0.0,1.0
2020-12-07,4.05,4.06,3.8887,3.9,333178,324.0,324.8,311.096,312.0,4164.725,0.0,1.0
2020-12-08,3.96,4.04,3.96,4.04,169995,316.8,323.2,316.8,323.2,2124.9375,0.0,1.0
2020-12-09,3.94,4.01,3.93,3.98,241339,315.2,320.8,314.4,318.4,3016.7375,0.0,1.0
2020-12-10,4.25,4.27,3.91,3.91,410300,340.0,341.6,312.8,312.8,5128.75,0.0,1.0
2020-12-11,4.19,4.35,4.11,4.27,249055,335.2,348.0,328.8,341.6,3113.1875,0.0,1.0
2020-12-14,4.13,4.25,4.05,4.22,190454,330.4,340.0,324.0,337.6,2380.675,0.0,1.0
2020-12-15,4.13,4.17,3.97,4.17,75613,330.4,333.6,317.6,333.6,945.1625,0.0,1.0
2020-12-16,4.22,4.38,4.15,4.15,185285,337.6,350.4,332.0,332.0,2316.0625,0.0,1.0
2020-12-17,4.5,4.6,4.2075,4.24,348818,360.0,368.0,336.6,339.2,4360.225,0.0,1.0
2020-12-18,5.12,5.17,4.51,4.56,665101,409.6,413.6,360.8,364.8,8313.7625,0.0,1.0
2020-12-21,5.33,5.43,4.86,5.0,438707,426.4,434.4,388.8,400.0,5483.8375,0.0,1.0
2020-12-22,5.91,6.12,5.47,5.6583,858293,472.8,489.6,437.6,452.664,10728.6625,0.0,1.0
2020-12-23,5.77,5.96,5.65,5.87,427497,461.6,476.8,452.0,469.6,5343.7125,0.0,1.0
2020-12-24,5.69,5.87,5.5,5.77,198022,455.2,469.6,440.0,461.6,2475.275,0.0,1.0
2020-12-28,5.74,5.75,5.63,5.69,255785,459.2,460.0,450.4,455.2,3197.3125,0.0,1.0
2020-12-29,5.61,5.86,5.43,5.8,254310,448.8,468.8,434.4,464.0,3178.875,0.0,1.0
2020-12-30,5.64,5.75,5.43,5.7,121750,451.2,460.0,434.4,456.0,1521.875,0.0,1.0
2020-12-31,6.06,6.3,5.6018,5.65,385844,484.8,504.0,448.144,452.0,4823.05,0.0,1.0
2021-01-04,6.29,6.33,5.9,6.08,295171,503.2,506.4,472.0,486.4,3689.6375,0.0,1.0
2021-01-05,6.53,6.57,6.225,6.25,320625,522.4,525.6,498.0,500.0,4007.8125,0.0,1.0
2021-01-06,6.59,6.98,6.54,6.54,564037,527.2,558.4,523.2,523.2,7050.4625,0.0,1.0
2021-01-07,6.21,6.74,5.93,6.59,278462,496.8,539.2,474.4,527.2,3480.775,0.0,1.0
2021-01-08,6.77,6.85,6.21,6.25,344329,541.6,548.0,496.8,500.0,4304.1125,0.0,1.0
2021-01-11,6.96,7.04,6.61,6.6825,282374,556.8,563.2,528.8,534.6,3529.675,0.0,1.0
2021-01-12,6.84,7.25,6.84,6.96,248882,547.2,580.0,547.2,556.8,3111.025,0.0,1.0
2021-01-13,6.61,6.88,6.57,6.88,264292,528.8,550.4,525.6,550.4,3303.65,0.0,1.0
2021-01-14,6.57,6.7,6.25,6.64,210007,525.6,536.0,500.0,531.2,2625.0875,0.0,1.0
2021-01-15,6.56,6.89,6.33,6.45,118350,524.8,551.2,506.4,516.0,1479.375,0.0,1.0
2021-01-19,6.81,6.835,6.5,6.64,99687,544.8,546.8,520.0,531.2,1246.0875,0.0,1.0
2021-01-20,6.7,6.8,6.53,6.8,223297,536.0,544.0,522.4,544.0,2791.2125,0.0,1.0
2021-01-21,6.72,6.81,6.54,6.76,176590,537.6,544.8,523.2,540.8,2207.375,0.0,1.0
2021-01-22,6.93,7.1799,6.58,6.72,149693,554.4,574.392,526.4,537.6,1871.1625,0.0,1.0
2021-01-25,6.86,7.19,6.6613,6.88,88634,548.8,575.2,532.904,550.4,1107.925,0.0,1.0
2021-01-26,6.74,6.88,6.65,6.85,128503,539.2,550.4,532.0,548.0,1606.2875,0.0,1.0
2021-01-27,6.36,6.73,6.19,6.64,222919,508.8,538.4,495.2,531.2,2786.4875,0.0,1.0
2021-01-28,6.3,6.51,6.18,6.4,93560,504.0,520.8,494.4,512.0,1169.5,0.0,1.0
2021-01-29,6.01,6.29,5.84,6.26,162526,480.8,503.2,467.2,500.8,2031.575,0.0,1.0
2021-02-01,6.18,6.47,5.86,6.47,65944,494.4,517.6,468.8,517.6,824.3,0.0,1.0
2021-02-02,6.13,6.31,5.93,6.25,63480,490.4,504.8,474.4,500.0,793.5,0.0,1.0
2021-02-03,6.18,6.23,6.11,6.17,50860,494.4,498.4,488.8,493.6,635.75,0.0,1.0
2021-02-04,6.39,6.5,6.25,6.25,72396,511.2,520.0,500.0,500.0,904.95,0.0,1.0
2021-02-05,6.44,6.45,6.02,6.38,129262,515.2,516.0,481.6,510.4,1615.775,0.0,1.0
2021-02-08,6.59,6.73,6.5,6.54,145181,527.2,538.4,520.0,523.2,1814.7625,0.0,1.0
2021-02-09,7.36,7.44,6.59,6.59,304386,588.8,595.2,527.2,527.2,3804.825,0.0,1.0
2021-02-10,6.91,7.72,6.74,7.48,277720,552.8,617.6,539.2,598.4,3471.5,0.0,1.0
2021-02-11,6.63,7.17,6.57,6.85,195226,530.4,573.6,525.6,548.0,2440.325,0.0,1.0
2021-02-12,6.98,7.05,6.5831,6.61,81421,558.4,564.0,526.648,528.8,1017.7625,0.0,1.0
2021-02-16,7.41,7.58,6.8908,7.21,208448,592.8,606.4,551.264,576.8,2605.6,0.0,1.0
2021-02-17,7.02,7.2,6.89,7.2,152693,561.6,576.0,551.2,576.0,1908.6625,0.0,1.0
2021-02-18,6.99,7.3699,6.89,6.9,122714,559.2,589.592,551.2,552.0,1533.925,0.0,1.0
2021-02-19,7.01,7.24,7.0,7.04,64693,560.8,579.2,560.0,563.2,808.6625,0.0,1.0
2021-02-22,6.89,7.03,6.83,6.9,60558,551.2,562.4,546.4,552.0,756.975,0.0,1.0
2021-02-23,6.21,6.82,6.2,6.8,192825,496.8,545.6,496.0,544.0,2410.3125,0.0,1.0
2021-02-24,6.35,6.54,6.29,6.29,33122,508.0,523.2,503.2,503.2,414.025,0.0,1.0
2021-02-25,6.03,6.46,6.03,6.38,130237,482.4,516.8,482.4,510.4,1627.9625,0.0,1.0
2021-02-26,5.93,6.69,5.84,6.09,203962,474.4,535.2,467.2,487.2,2549.525,0.0,1.0
2021-03-01,5.96,6.18,5.96,6.17,91200,476.8,494.4,476.8,493.6,1140,0.0,1.0
2021-03-02,6.23,6.8988,5.91,6.6,829602,498.4,551.904,472.8,528.0,10370.025,0.0,1.0
2021-03-03,6.28,6.32,6.055,6.24,179341,502.4,505.6,484.4,499.2,2241.7625,0.0,1.0
2021-03-04,5.73,6.29,5.53,6.29,199170,458.4,503.2,442.4,503.2,2489.625,0.0,1.0
2021-03-05,5.63,5.92,5.26,5.77,237983,450.4,473.6,420.8,461.6,2974.7875,0.0,1.0
2021-03-08,5.61,5.78,5.51,5.65,76526,448.8,462.4,440.8,452.0,956.575,0.0,1.0
2021-03-09,6.2,6.4334,5.89,5.9,152316,496.0,514.672,471.2,472.0,1903.95,0.0,1.0
2021-03-10,6.09,6.4,6.01,6.21,60731,487.2,512.0,480.8,496.8,759.1375,0.0,1.0
2021-03-11,6.0,6.22,6.0,6.21,164480,480.0,497.6,480.0,496.8,2056,0.0,1.0
2021-03-12,6.04,6.19,5.85,5.93,69069,483.2,495.2,468.0,474.4,863.3625,0.0,1.0
2021-03-15,6.17,6.19,5.91,6.02,50359,493.6,495.2,472.8,481.6,629.4875,0.0,1.0
2021-03-16,6.26,6.35,6.11,6.18,77289,500.8,508.0,488.8,494.4,966.1125,0.0,1.0
2021-03-17,6.35,6.35,6.091,6.18,69195,508.0,508.0,487.28,494.4,864.9375,0.0,1.0
2021-03-18,6.37,6.4,6.26,6.33,45405,509.6,512.0,500.8,506.4,567.5625,0.0,1.0
2021-03-19,6.4,6.4,6.2,6.2,57617,512.0,512.0,496.0,496.0,720.2125,0.0,1.0
2021-03-22,6.12,6.4867,5.9201,6.34,108617,489.6,518.936,473.608,507.2,1357.7125,0.0,1.0
2021-03-23,5.84,6.45,5.74,6.11,137069,467.2,516.0,459.2,488.8,1713.3625,0.0,1.0
2021-03-24,5.45,5.915,5.43,5.84,220391,436.0,473.2,434.4,467.2,2754.8875,0.0,1.0
2021-03-25,5.4,5.62,5.28,5.34,106661,432.0,449.6,422.4,427.2,1333.2625,0.0,1.0
2021-03-26,5.66,5.83,5.4,5.66,92191,452.8,466.4,432.0,452.8,1152.3875,0.0,1.0
2021-03-29,5.11,5.66,5.1,5.66,110576,408.8,452.8,408.0,452.8,1382.2,0.0,1.0
2021-03-30,5.16,5.5,5.05,5.335,116491,412.8,440.0,404.0,426.8,1456.1375,0.0,1.0
2021-03-31,5.11,5.35,5.11,5.33,75062,408.8,428.0,408.8,426.4,938.275,0.0,1.0
2021-04-01,5.08,5.5,5.0,5.5,153105,406.4,440.0,400.0,440.0,1913.8125,0.0,1.0
2021-04-05,5.52,5.59,5.12,5.15,93166,441.6,447.2,409.6,412.0,1164.575,0.0,1.0
2021-04-06,5.75,5.77,5.41,5.52,103358,460.0,461.6,432.8,441.6,1291.975,0.0,1.0
2021-04-07,5.75,5.78,5.39,5.39,82457,460.0,462.4,431.2,431.2,1030.7125,0.0,1.0
2021-04-08,5.75,5.82,5.5,5.7,69573,460.0,465.6,440.0,456.0,869.6625,0.0,1.0
2021-04-09,5.75,5.78,5.46,5.74,145855,460.0,462.4,436.8,459.2,1823.1875,0.0,1.0
2021-04-12,5.36,5.71,5.23,5.71,165347,428.8,456.8,418.4,456.8,2066.8375,0.0,1.0
2021-04-13,5.5,5.64,5.26,5.34,92075,440.0,451.2,420.8,427.2,1150.9375,0.0,1.0
2021-04-14,5.5,5.613,5.36,5.47,96188,440.0,449.04,428.8,437.6,1202.35,0.0,1.0
2021-04-15,5.38,5.57,5.29,5.5,93068,430.4,445.6,423.2,440.0,1163.35,0.0,1.0
2021-04-16,5.045,5.42,5.03,5.41,66758,403.6,433.6,402.4,432.8,834.475,0.0,1.0
2021-04-19,4.86,5.13,4.85,5.0,70566,388.8,410.4,388.0,400.0,882.075,0.0,1.0
2021-04-20,4.66,4.93,4.63,4.83,92901,372.8,394.4,370.4,386.4,1161.2625,0.0,1.0
2021-04-21,5.31,5.31,4.67,4.78,143836,424.8,424.8,373.6,382.4,1797.95,0.0,1.0
2021-04-22,5.23,5.4,5.01,5.37,70059,418.4,432.0,400.8,429.6,875.7375,0.0,1.0
2021-04-23,5.29,5.36,5.2064,5.25,68432,423.2,428.8,416.512,420.0,855.4,0.0,1.0
2021-04-26,5.63,5.64,5.2788,5.3,82974,450.4,451.2,422.304,424.0,1037.175,0.0,1.0
2021-04-27,5.46,5.9,5.43,5.65,96706,436.8,472.0,434.4,452.0,1208.825,0.0,1.0
2021-04-28,5.54,5.6446,5.29,5.41,29979,443.2,451.568,423.2,432.8,374.7375,0.0,1.0
2021-04-29,5.34,5.545,5.34,5.5,23073,427.2,443.6,427.2,440.0,288.4125,0.0,1.0
2021-04-30,5.29,5.5899,5.22,5.33,49134,423.2,447.192,417.6,426.4,614.175,0.0,1.0
2021-05-03,5.1,5.37,5.05,5.085,30824,408.0,429.6,404.0,406.8,385.3,0.0,1.0
2021-05-04,4.85,5.03,4.84,5.03,81653,388.0,402.4,387.2,402.4,1020.6625,0.0,1.0
2021-05-05,4.77,5.0173,4.73,4.81,43160,381.6,401.384,378.4,384.8,539.5,0.0,1.0
2021-05-06,4.76,4.81,4.68,4.72,74395,380.8,384.8,374.4,377.6,929.9375,0.0,1.0
2021-05-07,4.74,4.88,4.64,4.76,48129,379.2,390.4,371.2,380.8,601.6125,0.0,1.0
2021-05-10,4.63,4.7,4.43,4.68,96617,370.4,376.0,354.4,374.4,1207.7125,0.0,1.0
2021-05-11,4.74,4.885,4.48,4.48,39895,379.2,390.8,358.4,358.4,498.6875,0.0,1.0
2021-05-12,4.64,4.7792,4.54,4.71,34785,371.2,382.336,363.2,376.8,434.8125,0.0,1.0
2021-05-13,4.36,4.79,4.27,4.59,120059,348.8,383.2,341.6,367.2,1500.7375,0.0,1.0
2021-05-14,4.57,4.65,4.37,4.37,56256,365.6,372.0,349.6,349.6,703.2,0.0,1.0
2021-05-17,4.66,4.76,4.52,4.53,40117,372.8,380.8,361.6,362.4,501.4625,0.0,1.0
2021-05-18,4.84,4.93,4.7,4.7,62308,387.2,394.4,376.0,376.0,778.85,0.0,1.0
2021-05-19,4.81,5.0,4.63,4.75,28743,384.8,400.0,370.4,380.0,359.2875,0.0,1.0
2021-05-20,4.85,4.9,4.8,4.83,27152,388.0,392.0,384.0,386.4,339.4,0.0,1.0
2021-05-21,4.84,4.98,4.75,4.85,31478,387.2,398.4,380.0,388.0,393.475,0.0,1.0
2021-05-24,4.67,4.84,4.54,4.84,106532,373.6,387.2,363.2,387.2,1331.65,0.0,1.0
2021-05-25,4.77,6.2,4.62,5.292,5920210,381.6,496.0,369.6,423.36,74002.625,0.0,1.0
2021-05-26,4.53,4.8599,4.44,4.8,464376,362.4,388.792,355.2,384.0,5804.7,0.0,1.0
2021-05-27,4.74,4.85,4.51,4.61,158599,379.2,388.0,360.8,368.8,1982.4875,0.0,1.0
2021-05-28,4.78,4.85,4.641,4.75,90705,382.4,388.0,371.28,380.0,1133.8125,0.0,1.0
2021-06-01,5.0,5.34,4.85,4.9,315387,400.0,427.2,388.0,392.0,3942.3375,0.0,1.0
2021-06-02,5.04,5.1348,4.87,5.03,81210,403.2,410.784,389.6,402.4,1015.125,0.0,1.0
2021-06-03,5.0,5.05,4.9001,4.96,64130,400.0,404.0,392.008,396.8,801.625,0.0,1.0
2021-06-04,5.09,5.2173,4.9201,5.03,83034,407.2,417.384,393.608,402.4,1037.925,0.0,1.0
2021-06-07,5.36,5.45,5.09,5.09,93771,428.8,436.0,407.2,407.2,1172.1375,0.0,1.0
2021-06-08,5.38,5.45,5.25,5.38,58211,430.4,436.0,420.0,430.4,727.6375,0.0,1.0
2021-06-09,5.39,5.47,5.27,5.27,28549,431.2,437.6,421.6,421.6,356.8625,0.0,1.0
2021-06-10,5.4,5.46,5.3155,5.39,35554,432.0,436.8,425.24,431.2,444.425,0.0,1.0
2021-06-11,5.44,5.47,5.32,5.4,45382,435.2,437.6,425.6,432.0,567.275,0.0,1.0
2021-06-14,5.45,5.63,5.36,5.46,73601,436.0,450.4,428.8,436.8,920.0125,0.0,1.0
2021-06-15,5.33,5.5,5.2,5.5,227152,426.4,440.0,416.0,440.0,2839.4,0.0,1.0
2021-06-16,5.34,5.42,5.25,5.36,57567,427.2,433.6,420.0,428.8,719.5875,0.0,1.0
2021-06-17,5.42,5.5,5.34,5.36,79181,433.6,440.0,427.2,428.8,989.7625,0.0,1.0
2021-06-18,5.35,5.48,5.33,5.39,97912,428.0,438.4,426.4,431.2,1223.9,0.0,1.0
2021-06-21,5.29,5.5,5.2228,5.39,55594,423.2,440.0,417.824,431.2,694.925,0.0,1.0
2021-06-22,5.33,5.47,5.22,5.47,31658,426.4,437.6,417.6,437.6,395.725,0.0,1.0
2021-06-23,5.42,5.43,5.3,5.36,54604,433.6,434.4,424.0,428.8,682.55,0.0,1.0
2021-06-24,5.46,5.46,5.31,5.42,31747,436.8,436.8,424.8,433.6,396.8375,0.0,1.0
2021-06-25,5.4,5.47,5.31,5.46,45655,432.0,437.6,424.8,436.8,570.6875,0.0,1.0
2021-06-28,5.21,5.3824,5.154,5.28,98919,416.8,430.592,412.32,422.4,1236.4875,0.0,1.0
2021-06-29,5.11,5.28,5.03,5.28,45181,408.8,422.4,402.4,422.4,564.7625,0.0,1.0
2021-06-30,4.96,5.115,4.82,5.09,74982,396.8,409.2,385.6,407.2,937.275,0.0,1.0
2021-07-01,4.9,5.04,4.9,4.97,93875,392.0,403.2,392.0,397.6,1173.4375,0.0,1.0
2021-07-02,5.0,5.04,4.77,4.95,96562,400.0,403.2,381.6,396.0,1207.025,0.0,1.0
2021-07-06,4.81,4.97,4.81,4.97,39149,384.8,397.6,384.8,397.6,489.3625,0.0,1.0
2021-07-07,4.61,4.8222,4.55,4.81,79284,368.8,385.776,364.0,384.8,991.05,0.0,1.0
2021-07-08,4.62,4.6899,4.52,4.64,38179,369.6,375.192,361.6,371.2,477.2375,0.0,1.0
2021-07-09,4.71,4.79,4.58,4.58,53944,376.8,383.2,366.4,366.4,674.3,0.0,1.0
2021-07-12,4.92,4.96,4.73,4.73,51768,393.6,396.8,378.4,378.4,647.1,0.0,1.0
2021-07-13,4.7,4.95,4.65,4.92,31535,376.0,396.0,372.0,393.6,394.1875,0.0,1.0
2021-07-14,4.71,4.74,4.55,4.71,137956,376.8,379.2,364.0,376.8,1724.45,0.0,1.0
2021-07-15,4.67,4.78,4.61,4.69,116932,373.6,382.4,368.8,375.2,1461.65,0.0,1.0
2021-07-16,4.55,4.76,4.51,4.68,58483,364.0,380.8,360.8,374.4,731.0375,0.0,1.0
2021-07-19,4.61,4.6727,4.36,4.6,181880,368.8,373.816,348.8,368.0,2273.5,0.0,1.0
2021-07-20,4.81,4.89,4.533,4.59,150655,384.8,391.2,362.64,367.2,1883.1875,0.0,1.0
2021-07-21,4.7,4.85,4.66,4.8,85424,376.0,388.0,372.8,384.0,1067.8,0.0,1.0
2021-07-22,4.75,4.9,4.62,4.9,194033,380.0,392.0,369.6,392.0,2425.4125,0.0,1.0
2021-07-23,4.59,4.77,4.45,4.77,63573,367.2,381.6,356.0,381.6,794.6625,0.0,1.0
2021-07-26,4.4,4.65,4.33,4.56,75424,352.0,372.0,346.4,364.8,942.8,0.0,1.0
2021-07-27,4.33,4.5112,4.25,4.38,55944,346.4,360.896,340.0,350.4,699.3,0.0,1.0
2021-07-28,4.37,4.4,4.26,4.3,50571,349.6,352.0,340.8,344.0,632.1375,0.0,1.0
2021-07-29,4.31,4.4336,4.12,4.37,114861,344.8,354.688,329.6,349.6,1435.7625,0.0,1.0
2021-07-30,4.23,4.4393,4.12,4.3,98674,338.4,355.144,329.6,344.0,1233.425,0.0,1.0
2021-08-02,4.25,4.25,4.15,4.25,82950,340.0,340.0,332.0,340.0,1036.875,0.0,1.0
2021-08-03,4.18,4.25,4.05,4.24,88519,334.4,340.0,324.0,339.2,1106.4875,0.0,1.0
2021-08-04,4.16,4.21,4.07,4.2,75396,332.8,336.8,325.6,336.0,942.45,0.0,1.0
2021-08-05,4.22,4.23,4.1,4.16,67327,337.6,338.4,328.0,332.8,841.5875,0.0,1.0
2021-08-06,4.19,4.25,4.15,4.21,49455,335.2,340.0,332.0,336.8,618.1875,0.0,1.0
2021-08-09,4.3,4.41,4.15,4.21,189610,344.0,352.8,332.0,336.8,2370.125,0.0,1.0
2021-08-10,4.29,4.31,4.18,4.3,69988,343.2,344.8,334.4,344.0,874.85,0.0,1.0
2021-08-11,4.37,4.37,4.1673,4.3,80124,349.6,349.6,333.384,344.0,1001.55,0.0,1.0
2021-08-12,4.25,4.36,4.21,4.36,63955,340.0,348.8,336.8,348.8,799.4375,0.0,1.0
2021-08-13,4.24,4.27,4.07,4.25,111662,339.2,341.6,325.6,340.0,1395.775,0.0,1.0
2021-08-16,4.09,4.23,4.05,4.23,75106,327.2,338.4,324.0,338.4,938.825,0.0,1.0
2021-08-17,4.04,4.12,4.0,4.1,154063,323.2,329.6,320.0,328.0,1925.7875,0.0,1.0
2021-08-18,4.07,4.07,3.93,4.04,45425,325.6,325.6,314.4,323.2,567.8125,0.0,1.0
2021-08-19,3.97,4.07,3.935,4.07,115302,317.6,325.6,314.8,325.6,1441.275,0.0,1.0
2021-08-20,4.12,4.12,3.97,3.99,40931,329.6,329.6,317.6,319.2,511.6375,0.0,1.0
2021-08-23,4.2,4.27,4.08,4.21,282422,336.0,341.6,326.4,336.8,3530.275,0.0,1.0
2021-08-24,4.5,4.56,4.23,4.3,362612,360.0,364.8,338.4,344.0,4532.65,0.0,1.0
2021-08-25,4.96,5.0599,4.49,4.57,313932,396.8,404.792,359.2,365.6,3924.15,0.0,1.0
2021-08-26,4.77,4.93,4.61,4.93,199595,381.6,394.4,368.8,394.4,2494.9375,0.0,1.0
2021-08-27,5.0,5.0799,4.8,4.8,116964,400.0,406.392,384.0,384.0,1462.05,0.0,1.0
2021-08-30,5.15,5.16,5.0,5.05,144312,412.0,412.8,400.0,404.0,1803.9,0.0,1.0
2021-08-31,5.5,5.5,5.15,5.16,135192,440.0,440.0,412.0,412.8,1689.9,0.0,1.0
2021-09-01,5.64,5.83,5.41,5.5,208408,451.2,466.4,432.8,440.0,2605.1,0.0,1.0
2021-09-02,5.46,5.78,5.3,5.7,192715,436.8,462.4,424.0,456.0,2408.9375,0.0,1.0
2021-09-03,5.24,5.4866,5.12,5.46,244283,419.2,438.928,409.6,436.8,3053.5375,0.0,1.0
2021-09-07,5.56,5.65,5.2328,5.28,191338,444.8,452.0,418.624,422.4,2391.725,0.0,1.0
2021-09-08,5.36,5.5299,5.36,5.5,69850,428.8,442.392,428.8,440.0,873.125,0.0,1.0
2021-09-09,5.3,5.46,5.18,5.37,72955,424.0,436.8,414.4,429.6,911.9375,0.0,1.0
2021-09-10,4.93,5.31,4.9,5.29,281421,394.4,424.8,392.0,423.2,3517.7625,0.0,1.0
2021-09-13,4.39,4.95,4.28,4.93,648339,351.2,396.0,342.4,394.4,8104.2375,0.0,1.0
2021-09-14,4.43,4.57,4.36,4.4,176427,354.4,365.6,348.8,352.0,2205.3375,0.0,1.0
2021-09-15,4.46,4.505,4.25,4.43,115176,356.8,360.4,340.0,354.4,1439.7,0.0,1.0
2021-09-16,4.46,4.64,4.32,4.52,70516,356.8,371.2,345.6,361.6,881.45,0.0,1.0
2021-09-17,4.5,4.64,4.41,4.46,155498,360.0,371.2,352.8,356.8,1943.725,0.0,1.0
2021-09-20,4.45,4.51,4.23,4.45,133347,356.0,360.8,338.4,356.0,1666.8375,0.0,1.0
2021-09-21,4.4,4.7089,4.31,4.49,113713,352.0,376.712,344.8,359.2,1421.4125,0.0,1.0
2021-09-22,4.57,4.69,4.45,4.49,135416,365.6,375.2,356.0,359.2,1692.7,0.0,1.0
2021-09-23,4.7,4.7239,4.6,4.63,95295,376.0,377.912,368.0,370.4,1191.1875,0.0,1.0
2021-09-24,4.84,4.89,4.62,4.7,64488,387.2,391.2,369.6,376.0,806.1,0.0,1.0
2021-09-27,4.99,4.99,4.75,4.8,125529,399.2,399.2,380.0,384.0,1569.1125,0.0,1.0
2021-09-28,4.92,5.08,4.81,4.99,289753,393.6,406.4,384.8,399.2,3621.9125,0.0,1.0
2021-09-29,4.9,4.98,4.76,4.98,99258,392.0,398.4,380.8,398.4,1240.725,0.0,1.0
2021-09-30,4.9,4.93,4.82,4.92,61357,392.0,394.4,385.6,393.6,766.9625,0.0,1.0
2021-10-01,4.9,4.96,4.86,4.88,111269,392.0,396.8,388.8,390.4,1390.8625,0.0,1.0
2021-10-04,5.18,5.37,4.95,5.05,916583,414.4,429.6,396.0,404.0,11457.2875,0.0,1.0
2021-10-05,5.65,5.7415,5.11,5.25,550769,452.0,459.32,408.8,420.0,6884.6125,0.0,1.0
2021-10-06,5.91,5.96,5.575,5.6,612368,472.8,476.8,446.0,448.0,7654.6,0.0,1.0
2021-10-07,5.57,5.97,5.54,5.9304,586352,445.6,477.6,443.2,474.432,7329.4,0.0,1.0
2021-10-08,5.45,5.72,5.41,5.6,330909,436.0,457.6,432.8,448.0,4136.3625,0.0,1.0
2021-10-11,5.4,5.75,5.39,5.47,431288,432.0,460.0,431.2,437.6,5391.1,0.0,1.0
2021-10-12,5.51,5.54,5.2,5.4,209128,440.8,443.2,416.0,432.0,2614.1,0.0,1.0
2021-10-13,5.35,5.65,5.3,5.54,374177,428.0,452.0,424.0,443.2,4677.2125,0.0,1.0
2021-10-14,5.37,5.58,5.3,5.37,231430,429.6,446.4,424.0,429.6,2892.875,0.0,1.0
2021-10-15,5.3,5.4773,5.22,5.41,460116,424.0,438.184,417.6,432.8,5751.45,0.0,1.0
2021-10-18,5.49,5.58,5.37,5.37,443230,439.2,446.4,429.6,429.6,5540.375,0.0,1.0
2021-10-19,5.7,5.74,5.42,5.5,770524,456.0,459.2,433.6,440.0,9631.55,0.0,1.0
2021-10-20,5.78,5.85,5.5,5.75,392072,462.4,468.0,440.0,460.0,4900.9,0.0,1.0
2021-10-21,5.97,6.17,5.75,5.82,748238,477.6,493.6,460.0,465.6,9352.975,0.0,1.0
2021-10-22,6.58,6.63,5.75,6.07,1078793,526.4,530.4,460.0,485.6,13484.9125,0.0,1.0
2021-10-25,4.02,4.35,3.9,4.115,3987548,321.6,348.0,312.0,329.2,49844.35,0.0,1.0
2021-10-26,3.94,4.1,3.78,4.0299,1708092,315.2,328.0,302.4,322.392,21351.15,0.0,1.0
2021-10-27,4.06,4.4095,3.9701,4.1251,1972807,324.8,352.76,317.608,330.008,24660.0875,0.0,1.0
2021-10-28,3.96,4.17,3.88,4.11,892216,316.8,333.6,310.4,328.8,11152.7,0.0,1.0
2021-10-29,3.82,3.95,3.73,3.95,743450,305.6,316.0,298.4,316.0,9293.125,0.0,1.0
2021-11-01,3.86,3.94,3.58,3.89,582024,308.8,315.2,286.4,311.2,7275.3,0.0,1.0
2021-11-02,4.01,4.01,3.81,3.92,696612,320.8,320.8,304.8,313.6,8707.65,0.0,1.0
2021-11-03,3.98,4.05,3.89,4.01,472849,318.4,324.0,311.2,320.8,5910.6125,0.0,1.0
2021-11-04,4.05,4.21,3.9669,4.21,678546,324.0,336.8,317.352,336.8,8481.825,0.0,1.0
2021-11-05,4.08,4.1271,3.9626,4.02,397341,326.4,330.168,317.008,321.6,4966.7625,0.0,1.0
2021-11-08,4.11,4.15,4.08,4.09,539049,328.8,332.0,326.4,327.2,6738.1125,0.0,1.0
2021-11-09,4.02,4.1681,3.95,4.15,340860,321.6,333.448,316.0,332.0,4260.75,0.0,1.0
2021-11-10,3.92,4.09,3.9034,4.04,356526,313.6,327.2,312.272,323.2,4456.575,0.0,1.0
2021-11-11,3.88,4.09,3.83,4.02,372948,310.4,327.2,306.4,321.6,4661.85,0.0,1.0
2021-11-12,3.79,3.98,3.75,3.88,362410,303.2,318.4,300.0,310.4,4530.125,0.0,1.0
2021-11-15,3.65,3.8,3.59,3.8,439001,292.0,304.0,287.2,304.0,5487.5125,0.0,1.0
2021-11-16,3.54,3.64,3.5,3.64,294498,283.2,291.2,280.0,291.2,3681.225,0.0,1.0
2021-11-17,3.59,3.72,3.55,3.68,407013,287.2,297.6,284.0,294.4,5087.6625,0.0,1.0
2021-11-18,3.52,3.6,3.39,3.6,309484,281.6,288.0,271.2,288.0,3868.55,0.0,1.0
2021-11-19,3.66,3.72,3.4501,3.5,155023,292.8,297.6,276.008,280.0,1937.7875,0.0,1.0
2021-11-22,3.58,3.7,3.52,3.7,165188,286.4,296.0,281.6,296.0,2064.85,0.0,1.0
2021-11-23,3.58,3.625,3.52,3.58,189461,286.4,290.0,281.6,286.4,2368.2625,0.0,1.0
2021-11-24,3.74,3.78,3.53,3.58,248835,299.2,302.4,282.4,286.4,3110.4375,0.0,1.0
2021-11-26,3.74,3.7699,3.62,3.62,170476,299.2,301.592,289.6,289.6,2130.95,0.0,1.0
2021-11-29,3.75,3.85,3.6857,3.71,167097,300.0,308.0,294.856,296.8,2088.7125,0.0,1.0
2021-11-30,3.65,3.7799,3.5924,3.72,209398,292.0,302.392,287.392,297.6,2617.475,0.0,1.0
2021-12-01,3.53,3.79,3.51,3.76,220922,282.4,303.2,280.8,300.8,2761.525,0.0,1.0
2021-12-02,3.61,3.61,3.4234,3.55,190386,288.8,288.8,273.872,284.0,2379.825,0.0,1.0
2021-12-03,3.5,3.64,3.33,3.63,451796,280.0,291.2,266.4,290.4,5647.45,0.0,1.0
2021-12-06,3.52,3.56,3.31,3.52,261902,281.6,284.8,264.8,281.6,3273.775,0.0,1.0
2021-12-07,3.68,3.78,3.49,3.52,178593,294.4,302.4,279.2,281.6,2232.4125,0.0,1.0
2021-12-08,3.84,3.9,3.65,3.68,88743,307.2,312.0,292.0,294.4,1109.2875,0.0,1.0
2021-12-09,3.76,3.94,3.75,3.81,99093,300.8,315.2,300.0,304.8,1238.6625,0.0,1.0
2021-12-10,3.76,3.95,3.7,3.82,86816,300.8,316.0,296.0,305.6,1085.2,0.0,1.0
2021-12-13,3.78,3.85,3.63,3.74,100948,302.4,308.0,290.4,299.2,1261.85,0.0,1.0
2021-12-14,3.64,3.81,3.61,3.77,155238,291.2,304.8,288.8,301.6,1940.475,0.0,1.0
2021-12-15,3.65,3.7,3.35,3.6,526048,292.0,296.0,268.0,288.0,6575.6,0.0,1.0
2021-12-16,3.72,3.73,3.6,3.65,178449,297.6,298.4,288.0,292.0,2230.6125,0.0,1.0
2021-12-17,3.91,3.9265,3.68,3.7,306192,312.8,314.12,294.4,296.0,3827.4,0.0,1.0
2021-12-20,3.98,4.0,3.759,3.85,179920,318.4,320.0,300.72,308.0,2249,0.0,1.0
2021-12-21,4.06,4.12,3.89,3.95,186005,324.8,329.6,311.2,316.0,2325.0625,0.0,1.0
2021-12-22,3.99,4.07,3.86,4.05,60731,319.2,325.6,308.8,324.0,759.1375,0.0,1.0
2021-12-23,4.12,4.21,3.93,3.95,84068,329.6,336.8,314.4,316.0,1050.85,0.0,1.0
2021-12-27,3.92,4.2,3.92,4.16,68997,313.6,336.0,313.6,332.8,862.4625,0.0,1.0
2021-12-28,3.88,4.0073,3.8101,3.96,115820,310.4,320.584,304.808,316.8,1447.75,0.0,1.0
2021-12-29,3.88,4.02,3.76,4.0,89245,310.4,321.6,300.8,320.0,1115.5625,0.0,1.0
2021-12-30,3.8,3.99,3.76,3.83,113592,304.0,319.2,300.8,306.4,1419.9,0.0,1.0
2021-12-31,4.0,4.09,3.84,3.84,120890,320.0,327.2,307.2,307.2,1511.125,0.0,1.0
2022-01-03,3.99,4.08,3.89,4.0,62817,319.2,326.4,311.2,320.0,785.2125,0.0,1.0
2022-01-04,3.87,4.0084,3.8,4.0,58577,309.6,320.672,304.0,320.0,732.2125,0.0,1.0
2022-01-05,3.62,3.9479,3.62,3.88,168190,289.6,315.832,289.6,310.4,2102.375,0.0,1.0
2022-01-06,3.59,3.7,3.51,3.66,103554,287.2,296.0,280.8,292.8,1294.425,0.0,1.0
2022-01-07,3.63,3.65,3.49,3.57,117653,290.4,292.0,279.2,285.6,1470.6625,0.0,1.0
2022-01-10,3.6,3.65,3.5153,3.59,65215,288.0,292.0,281.224,287.2,815.1875,0.0,1.0
2022-01-11,3.6,3.7022,3.53,3.57,69632,288.0,296.176,282.4,285.6,870.4,0.0,1.0
2022-01-12,3.6,3.615,3.4887,3.6,93222,288.0,289.2,279.096,288.0,1165.275,0.0,1.0
2022-01-13,3.5,3.66,3.43,3.66,151001,280.0,292.8,274.4,292.8,1887.5125,0.0,1.0
2022-01-14,3.6,3.61,3.45,3.52,138042,288.0,288.8,276.0,281.6,1725.525,0.0,1.0
2022-01-18,3.5,3.595,3.47,3.57,59823,280.0,287.6,277.6,285.6,747.7875,0.0,1.0
2022-01-19,3.4,3.5887,3.34,3.51,67579,272.0,287.096,267.2,280.8,844.7375,0.0,1.0
2022-01-20,3.28,3.4899,3.2501,3.44,128816,262.4,279.192,260.008,275.2,1610.2,0.0,1.0
2022-01-21,3.2,3.2421,3.1014,3.24,191905,256.0,259.368,248.112,259.2,2398.8125,0.0,1.0
2022-01-24,3.17,3.34,2.95,3.13,200575,253.6,267.2,236.0,250.4,2507.1875,0.0,1.0
2022-01-25,3.27,3.33,3.0594,3.1,61263,261.6,266.4,244.752,248.0,765.7875,0.0,1.0
2022-01-26,3.13,3.3993,3.08,3.31,104503,250.4,271.944,246.4,264.8,1306.2875,0.0,1.0
2022-01-27,2.96,3.37,2.94,3.1,140410,236.8,269.6,235.2,248.0,1755.125,0.0,1.0
2022-01-28,2.98,3.04,2.85,2.95,106298,238.4,243.2,228.0,236.0,1328.725,0.0,1.0
2022-01-31,3.08,3.1,2.93,2.99,120038,246.4,248.0,234.4,239.2,1500.475,0.0,1.0
2022-02-01,3.13,3.155,2.99,3.0,55255,250.4,252.4,239.2,240.0,690.6875,0.0,1.0
2022-02-02,2.94,3.12,2.93,3.095,63138,235.2,249.6,234.4,247.6,789.225,0.0,1.0
2022-02-03,2.92,2.97,2.88,2.95,88562,233.6,237.6,230.4,236.0,1107.025,0.0,1.0
2022-02-04,2.935,3.0,2.9,2.95,136093,234.8,240.0,232.0,236.0,1701.1625,0.0,1.0
2022-02-07,2.95,3.04,2.945,2.97,96880,236.0,243.2,235.6,237.6,1211,0.0,1.0
2022-02-08,3.09,3.19,2.94,2.98,317117,247.2,255.2,235.2,238.4,3963.9625,0.0,1.0
2022-02-09,3.32,3.39,3.1,3.2,303789,265.6,271.2,248.0,256.0,3797.3625,0.0,1.0
2022-02-10,3.3,3.39,3.2,3.3,130813,264.0,271.2,256.0,264.0,1635.1625,0.0,1.0
2022-02-11,3.22,3.34,3.13,3.31,50411,257.6,267.2,250.4,264.8,630.1375,0.0,1.0
2022-02-14,3.1,3.29,3.1,3.23,40838,248.0,263.2,248.0,258.4,510.475,0.0,1.0
2022-02-15,3.18,3.2983,3.11,3.11,12610,254.4,263.864,248.8,248.8,157.625,0.0,1.0
2022-02-16,3.09,3.2,3.06,3.11,38510,247.2,256.0,244.8,248.8,481.375,0.0,1.0
2022-02-17,3.0,3.22,2.99,3.05,80381,240.0,257.6,239.2,244.0,1004.7625,0.0,1.0
2022-02-18,2.75,3.05,2.75,3.0,254059,220.0,244.0,220.0,240.0,3175.7375,0.0,1.0
2022-02-22,2.73,2.9699,2.7,2.78,160774,218.4,237.592,216.0,222.4,2009.675,0.0,1.0
2022-02-23,2.9,2.9,2.75,2.83,118678,232.0,232.0,220.0,226.4,1483.475,0.0,1.0
2022-02-24,3.0,3.01,2.7311,2.88,66671,240.0,240.8,218.488,230.4,833.3875,0.0,1.0
2022-02-25,2.95,3.1,2.8901,2.99,36133,236.0,248.0,231.208,239.2,451.6625,0.0,1.0
2022-02-28,2.8,3.025,2.8,2.95,51392,224.0,242.0,224.0,236.0,642.4,0.0,1.0
2022-03-01,2.81,2.95,2.78,2.83,96172,224.8,236.0,222.4,226.4,1202.15,0.0,1.0
2022-03-02,3.07,3.11,2.81,2.81,90327,245.6,248.8,224.8,224.8,1129.0875,0.0,1.0
2022-03-03,3.08,3.1349,3.05,3.07,16777,246.4,250.792,244.0,245.6,209.7125,0.0,1.0
2022-03-04,3.01,3.1364,2.97,2.97,246845,240.8,250.912,237.6,237.6,3085.5625,0.0,1.0
2022-03-07,2.88,3.08,2.8739,2.99,84789,230.4,246.4,229.912,239.2,1059.8625,0.0,1.0
2022-03-08,2.84,3.05,2.81,2.935,84650,227.2,244.0,224.8,234.8,1058.125,0.0,1.0
2022-03-09,2.9,2.9599,2.88,2.89,49192,232.0,236.792,230.4,231.2,614.9,0.0,1.0
2022-03-10,2.92,2.98,2.83,2.9757,16466,233.6,238.4,226.4,238.056,205.825,0.0,1.0
2022-03-11,2.87,3.035,2.84,2.97,47610,229.6,242.8,227.2,237.6,595.125,0.0,1.0
2022-03-14,2.66,2.92,2.62,2.92,95127,212.8,233.6,209.6,233.6,1189.0875,0.0,1.0
2022-03-15,2.7,2.7398,2.64,2.64,32614,216.0,219.184,211.2,211.2,407.675,0.0,1.0
2022-03-16,2.75,2.8157,2.66,2.8099,44060,220.0,225.256,212.8,224.792,550.75,0.0,1.0
2022-03-17,2.8,2.96,2.69,2.78,70763,224.0,236.8,215.2,222.4,884.5375,0.0,1.0
2022-03-18,2.8,2.92,2.75,2.79,102349,224.0,233.6,220.0,223.2,1279.3625,0.0,1.0
2022-03-21,2.8,2.8592,2.75,2.85,52666,224.0,228.736,220.0,228.0,658.325,0.0,1.0
2022-03-22,2.8,2.8759,2.72,2.75,58494,224.0,230.072,217.6,220.0,731.175,0.0,1.0
2022-03-23,2.8,2.86,2.72,2.79,40583,224.0,228.8,217.6,223.2,507.2875,0.0,1.0
2022-03-24,2.8,2.84,2.72,2.84,55400,224.0,227.2,217.6,227.2,692.5,0.0,1.0
2022-03-25,2.86,2.89,2.72,2.84,116506,228.8,231.2,217.6,227.2,1456.325,0.0,1.0
2022-03-28,3.0,3.04,2.8,2.8621,94720,240.0,243.2,224.0,228.968,1184,0.0,1.0
2022-03-29,3.2,3.3,2.97,3.25,207909,256.0,264.0,237.6,260.0,2598.8625,0.0,1.0
2022-03-30,3.11,3.26,3.05,3.21,84242,248.8,260.8,244.0,256.8,1053.025,0.0,1.0
2022-03-31,3.05,3.2011,3.0,3.0938,43197,244.0,256.088,240.0,247.504,539.9625,0.0,1.0
2022-04-01,3.26,3.34,3.06,3.07,141956,260.8,267.2,244.8,245.6,1774.45,0.0,1.0
2022-04-04,3.245,3.34,3.19,3.27,65873,259.6,267.2,255.2,261.6,823.4125,0.0,1.0
2022-04-05,3.14,3.3054,3.14,3.22,39476,251.2,264.432,251.2,257.6,493.45,0.0,1.0
2022-04-06,3.07,3.21,3.0,3.14,57634,245.6,256.8,240.0,251.2,720.425,0.0,1.0
2022-04-07,3.05,3.21,3.0,3.1,56376,244.0,256.8,240.0,248.0,704.7,0.0,1.0
2022-04-08,2.91,3.0333,2.7512,3.02,189614,232.8,242.664,220.096,241.6,2370.175,0.0,1.0
2022-04-11,2.77,2.86,2.65,2.86,93629,221.6,228.8,212.0,228.8,1170.3625,0.0,1.0
2022-04-12,2.72,2.8987,2.61,2.81,48852,217.6,231.896,208.8,224.8,610.65,0.0,1.0
2022-04-13,2.74,2.85,2.67,2.74,28837,219.2,228.0,213.6,219.2,360.4625,0.0,1.0
2022-04-14,2.8,2.8299,2.6,2.7,75871,224.0,226.392,208.0,216.0,948.3875,0.0,1.0
2022-04-18,2.81,2.89,2.64,2.79,85096,224.8,231.2,211.2,223.2,1063.7,0.0,1.0
2022-04-19,2.69,2.8799,2.64,2.84,79106,215.2,230.392,211.2,227.2,988.825,0.0,1.0
2022-04-20,2.66,2.82,2.6,2.73,125252,212.8,225.6,208.0,218.4,1565.65,0.0,1.0
2022-04-21,2.64,2.7699,2.59,2.69,99974,211.2,221.592,207.2,215.2,1249.675,0.0,1.0
2022-04-22,2.56,2.7062,2.42,2.7062,151447,204.8,216.496,193.6,216.496,1893.0875,0.0,1.0
2022-04-25,2.44,2.79,2.41,2.6,184162,195.2,223.2,192.8,208.0,2302.025,0.0,1.0
2022-04-26,2.37,2.5,2.28,2.45,205922,189.6,200.0,182.4,196.0,2574.025,0.0,1.0
2022-04-27,2.56,2.73,2.3202,2.4,302497,204.8,218.4,185.616,192.0,3781.2125,0.0,1.0
2022-04-28,2.47,2.61,2.36,2.61,72495,197.6,208.8,188.8,208.8,906.1875,0.0,1.0
2022-04-29,2.42,2.555,2.38,2.43,113906,193.6,204.4,190.4,194.4,1423.825,0.0,1.0
2022-05-02,2.41,2.44,2.28,2.44,116975,192.8,195.2,182.4,195.2,1462.1875,0.0,1.0
2022-05-03,2.37,2.59,2.3,2.42,60358,189.6,207.2,184.0,193.6,754.475,0.0,1.0
2022-05-04,2.35,2.4,2.26,2.36,142002,188.0,192.0,180.8,188.8,1775.025,0.0,1.0
2022-05-05,2.24,2.4,2.19,2.4,136995,179.2,192.0,175.2,192.0,1712.4375,0.0,1.0
2022-05-06,2.18,2.25,2.05,2.2,138375,174.4,180.0,164.0,176.0,1729.6875,0.0,1.0
2022-05-09,2.11,2.26,2.04,2.26,194070,168.8,180.8,163.2,180.8,2425.875,0.0,1.0
2022-05-10,2.08,2.15,1.9682,2.13,234628,166.4,172.0,157.456,170.4,2932.85,0.0,1.0
2022-05-11,1.9,2.1,1.8401,2.0,461864,152.0,168.0,147.208,160.0,5773.3,0.0,1.0
2022-05-12,1.92,2.0,1.83,1.9,61668,153.6,160.0,146.4,152.0,770.85,0.0,1.0
2022-05-13,2.19,2.19,1.96,2.0,135962,175.2,175.2,156.8,160.0,1699.525,0.0,1.0
2022-05-16,2.22,2.3396,2.1001,2.19,108072,177.6,187.168,168.008,175.2,1350.9,0.0,1.0
2022-05-17,2.12,2.2999,2.11,2.29,119837,169.6,183.992,168.8,183.2,1497.9625,0.0,1.0
2022-05-18,2.05,2.1497,2.0,2.03,136116,164.0,171.976,160.0,162.4,1701.45,0.0,1.0
2022-05-19,2.02,2.1968,1.97,2.0,123019,161.6,175.744,157.6,160.0,1537.7375,0.0,1.0
2022-05-20,2.02,2.055,1.98,2.03,46203,161.6,164.4,158.4,162.4,577.5375,0.0,1.0
2022-05-23,2.15,2.1796,2.051,2.07,67190,172.0,174.368,164.08,165.6,839.875,0.0,1.0
2022-05-24,2.16,2.3,2.11,2.13,59686,172.8,184.0,168.8,170.4,746.075,0.0,1.0
2022-05-25,2.2,2.27,2.11,2.16,74787,176.0,181.6,168.8,172.8,934.8375,0.0,1.0
2022-05-26,2.27,2.35,2.19,2.19,48110,181.6,188.0,175.2,175.2,601.375,0.0,1.0
2022-05-27,2.35,2.3699,2.16,2.26,55974,188.0,189.592,172.8,180.8,699.675,0.0,1.0
2022-05-31,2.33,2.38,2.31,2.36,22564,186.4,190.4,184.8,188.8,282.05,0.0,1.0
2022-06-01,2.25,2.38,2.16,2.38,118909,180.0,190.4,172.8,190.4,1486.3625,0.0,1.0
2022-06-02,2.25,2.31,2.15,2.24,74754,180.0,184.8,172.0,179.2,934.425,0.0,1.0
2022-06-03,2.24,2.28,2.16,2.22,42655,179.2,182.4,172.8,177.6,533.1875,0.0,1.0
2022-06-06,2.2,2.298,2.14,2.28,47139,176.0,183.84,171.2,182.4,589.2375,0.0,1.0
2022-06-07,2.17,2.3299,2.12,2.14,62566,173.6,186.392,169.6,171.2,782.075,0.0,1.0
2022-06-08,2.12,2.22,2.09,2.22,131387,169.6,177.6,167.2,177.6,1642.3375,0.0,1.0
2022-06-09,2.01,2.2392,1.98,2.1,123820,160.8,179.136,158.4,168.0,1547.75,0.0,1.0
2022-06-10,1.95,2.06,1.94,1.95,110787,156.0,164.8,155.2,156.0,1384.8375,0.0,1.0
2022-06-13,1.86,1.97,1.84,1.95,157021,148.8,157.6,147.2,156.0,1962.7625,0.0,1.0
2022-06-14,1.88,1.9999,1.865,1.9299,224389,150.4,159.992,149.2,154.392,2804.8625,0.0,1.0
2022-06-15,1.85,2.07,1.83,1.92,101193,148.0,165.6,146.4,153.6,1264.9125,0.0,1.0
2022-06-16,1.8,1.8968,1.71,1.85,211897,144.0,151.744,136.8,148.0,2648.7125,0.0,1.0
2022-06-17,1.71,1.89,1.66,1.83,141076,136.8,151.2,132.8,146.4,1763.45,0.0,1.0
2022-06-21,1.78,1.85,1.61,1.75,417904,142.4,148.0,128.8,140.0,5223.8,0.0,1.0
2022-06-22,1.71,1.89,1.7,1.77,83926,136.8,151.2,136.0,141.6,1049.075,0.0,1.0
2022-06-23,1.75,1.89,1.72,1.75,277259,140.0,151.2,137.6,140.0,3465.7375,0.0,1.0
2022-06-24,1.82,1.9114,1.75,1.82,232854,145.6,152.912,140.0,145.6,2910.675,0.0,1.0
2022-06-27,1.84,1.87,1.76,1.79,134470,147.2,149.6,140.8,143.2,1680.875,0.0,1.0
2022-06-28,1.79,1.88,1.73,1.88,151733,143.2,150.4,138.4,150.4,1896.6625,0.0,1.0
2022-06-29,1.79,1.86,1.67,1.86,115633,143.2,148.8,133.6,148.8,1445.4125,0.0,1.0
2022-06-30,1.95,1.9799,1.74,1.8,194801,156.0,158.392,139.2,144.0,2435.0125,0.0,1.0
2022-07-01,1.9,1.95,1.81,1.8238,144772,152.0,156.0,144.8,145.904,1809.65,0.0,1.0
2022-07-05,1.82,1.9147,1.8,1.9147,74586,145.6,153.176,144.0,153.176,932.325,0.0,1.0
2022-07-06,1.87,1.92,1.78,1.9,71080,149.6,153.6,142.4,152.0,888.5,0.0,1.0
2022-07-07,1.92,1.92,1.78,1.83,184206,153.6,153.6,142.4,146.4,2302.575,0.0,1.0
2022-07-08,1.91,1.97,1.85,1.9,91763,152.8,157.6,148.0,152.0,1147.0375,0.0,1.0
2022-07-11,1.79,1.95,1.77,1.95,167516,143.2,156.0,141.6,156.0,2093.95,0.0,1.0
2022-07-12,1.76,1.79,1.69,1.752,273639,140.8,143.2,135.2,140.16,3420.4875,0.0,1.0
2022-07-13,1.76,1.85,1.71,1.76,181894,140.8,148.0,136.8,140.8,2273.675,0.0,1.0
2022-07-14,1.74,1.83,1.68,1.83,381669,139.2,146.4,134.4,146.4,4770.8625,0.0,1.0
2022-07-15,1.73,1.78,1.68,1.78,193881,138.4,142.4,134.4,142.4,2423.5125,0.0,1.0
2022-07-18,1.76,1.83,1.72,1.772,150100,140.8,146.4,137.6,141.76,1876.25,0.0,1.0
2022-07-19,1.78,1.82,1.74,1.8,154145,142.4,145.6,139.2,144.0,1926.8125,0.0,1.0
2022-07-20,1.84,1.88,1.76,1.76,80443,147.2,150.4,140.8,140.8,1005.5375,0.0,1.0
2022-07-21,1.86,1.87,1.77,1.82,132948,148.8,149.6,141.6,145.6,1661.85,0.0,1.0
2022-07-22,1.8,1.88,1.75,1.88,133723,144.0,150.4,140.0,150.4,1671.5375,0.0,1.0
2022-07-25,1.68,1.8199,1.67,1.8,235239,134.4,145.592,133.6,144.0,2940.4875,0.0,1.0
2022-07-26,1.69,1.74,1.59,1.74,145870,135.2,139.2,127.2,139.2,1823.375,0.0,1.0
2022-07-27,1.71,1.73,1.65,1.69,100850,136.8,138.4,132.0,135.2,1260.625,0.0,1.0
2022-07-28,1.71,1.7299,1.67,1.7,110363,136.8,138.392,133.6,136.0,1379.5375,0.0,1.0
2022-07-29,1.7,1.72,1.65,1.7,95557,136.0,137.6,132.0,136.0,1194.4625,0.0,1.0
2022-08-01,1.66,1.72,1.6,1.72,149507,132.8,137.6,128.0,137.6,1868.8375,0.0,1.0
2022-08-02,1.63,1.6964,1.6,1.65,62840,130.4,135.712,128.0,132.0,785.5,0.0,1.0
2022-08-03,1.65,1.71,1.62,1.65,78082,132.0,136.8,129.6,132.0,976.025,0.0,1.0
2022-08-04,1.67,1.7,1.62,1.65,96025,133.6,136.0,129.6,132.0,1200.3125,0.0,1.0
2022-08-05,1.7,1.72,1.65,1.66,87661,136.0,137.6,132.0,132.8,1095.7625,0.0,1.0
2022-08-08,1.74,1.78,1.69,1.7,427270,139.2,142.4,135.2,136.0,5340.875,0.0,1.0
2022-08-09,1.66,1.75,1.65,1.72,94360,132.8,140.0,132.0,137.6,1179.5,0.0,1.0
2022-08-10,1.75,1.77,1.65,1.7,157267,140.0,141.6,132.0,136.0,1965.8375,0.0,1.0
2022-08-11,1.66,1.75,1.6,1.68,352222,132.8,140.0,128.0,134.4,4402.775,0.0,1.0
2022-08-12,1.71,1.72,1.6,1.68,262885,136.8,137.6,128.0,134.4,3286.0625,0.0,1.0
2022-08-15,1.66,1.73,1.6,1.73,631495,132.8,138.4,128.0,138.4,7893.6875,0.0,1.0
2022-08-16,1.77,1.78,1.65,1.65,261362,141.6,142.4,132.0,132.0,3267.025,0.0,1.0
2022-08-17,1.69,1.77,1.65,1.77,491642,135.2,141.6,132.0,141.6,6145.525,0.0,1.0
2022-08-18,1.64,1.71,1.64,1.71,195904,131.2,136.8,131.2,136.8,2448.8,0.0,1.0
2022-08-19,1.6,1.6866,1.6,1.64,163218,128.0,134.928,128.0,131.2,2040.225,0.0,1.0
2022-08-22,1.66,1.67,1.53,1.64,321796,132.8,133.6,122.4,131.2,4022.45,0.0,1.0
2022-08-23,1.6,1.65,1.57,1.64,322637,128.0,132.0,125.6,131.2,4032.9625,0.0,1.0
2022-08-24,1.55,1.66,1.54,1.62,423998,124.0,132.8,123.2,129.6,5299.975,0.0,1.0
2022-08-25,1.55,1.62,1.52,1.61,275528,124.0,129.6,121.6,128.8,3444.1,0.0,1.0
2022-08-26,1.58,1.65,1.54,1.6,308780,126.4,132.0,123.2,128.0,3859.75,0.0,1.0
2022-08-29,1.65,1.65,1.57,1.59,137491,132.0,132.0,125.6,127.2,1718.6375,0.0,1.0
2022-08-30,1.62,1.68,1.58,1.67,182992,129.6,134.4,126.4,133.6,2287.4,0.0,1.0
2022-08-31,1.63,1.65,1.57,1.58,256373,130.4,132.0,125.6,126.4,3204.6625,0.0,1.0
2022-09-01,2.04,2.07,1.65,1.67,1654028,163.2,165.6,132.0,133.6,20675.35,0.0,1.0
2022-09-02,1.77,2.1,1.76,2.1,845088,141.6,168.0,140.8,168.0,10563.6,0.0,1.0
2022-09-06,1.95,2.02,1.7901,1.8,384116,156.0,161.6,143.208,144.0,4801.45,0.0,1.0
2022-09-07,2.09,2.09,1.925,1.97,329521,167.2,167.2,154.0,157.6,4119.0125,0.0,1.0
2022-09-08,2.48,2.49,2.1,2.15,774954,198.4,199.2,168.0,172.0,9686.925,0.0,1.0
2022-09-09,2.41,2.6599,2.31,2.5,543604,192.8,212.792,184.8,200.0,6795.05,0.0,1.0
2022-09-12,2.42,2.49,2.3567,2.43,190842,193.6,199.2,188.536,194.4,2385.525,0.0,1.0
2022-09-13,2.48,2.58,2.32,2.39,492389,198.4,206.4,185.6,191.2,6154.8625,0.0,1.0
2022-09-14,2.45,2.5301,2.41,2.49,258211,196.0,202.408,192.8,199.2,3227.6375,0.0,1.0
2022-09-15,2.19,2.5,2.18,2.43,506721,175.2,200.0,174.4,194.4,6334.0125,0.0,1.0
2022-09-16,2.08,2.1701,1.975,2.13,423091,166.4,173.608,158.0,170.4,5288.6375,0.0,1.0
2022-09-19,2.05,2.1,2.02,2.1,131892,164.0,168.0,161.6,168.0,1648.65,0.0,1.0
2022-09-20,2.1,2.215,2.0,2.01,205673,168.0,177.2,160.0,160.8,2570.9125,0.0,1.0
2022-09-21,2.06,2.2,2.02,2.1,131430,164.8,176.0,161.6,168.0,1642.875,0.0,1.0
2022-09-22,2.02,2.088,1.95,2.0438,178062,161.6,167.04,156.0,163.504,2225.775,0.0,1.0
2022-09-23,1.91,1.9987,1.88,1.96,168626,152.8,159.896,150.4,156.8,2107.825,0.0,1.0
2022-09-26,1.91,2.0,1.88,1.92,122390,152.8,160.0,150.4,153.6,1529.875,0.0,1.0
2022-09-27,1.9,1.99,1.89,1.89,166159,152.0,159.2,151.2,151.2,2076.9875,0.0,1.0
2022-09-28,2.06,2.08,1.87,1.87,148854,164.8,166.4,149.6,149.6,1860.675,0.0,1.0
2022-09-29,1.98,2.07,1.9,2.06,158823,158.4,165.6,152.0,164.8,1985.2875,0.0,1.0
2022-09-30,1.955,2.09,1.95,1.98,101188,156.4,167.2,156.0,158.4,1264.85,0.0,1.0
2022-10-03,1.95,2.04,1.91,2.01,128051,156.0,163.2,152.8,160.8,1600.6375,0.0,1.0
2022-10-04,2.15,2.2,1.96,1.97,229275,172.0,176.0,156.8,157.6,2865.9375,0.0,1.0
2022-10-05,2.43,2.5,2.27,2.39,559950,194.4,200.0,181.6,191.2,6999.375,0.0,1.0
2022-10-06,2.68,2.77,2.46,2.47,653300,214.4,221.6,196.8,197.6,8166.25,0.0,1.0
2022-10-07,2.74,2.88,2.65,2.7,479275,219.2,230.4,212.0,216.0,5990.9375,0.0,1.0
2022-10-10,2.38,2.79,2.36,2.79,376458,190.4,223.2,188.8,223.2,4705.725,0.0,1.0
2022-10-11,2.21,2.38,2.2,2.35,377700,176.8,190.4,176.0,188.0,4721.25,0.0,1.0
2022-10-12,2.23,2.3999,2.1501,2.2,144257,178.4,191.992,172.008,176.0,1803.2125,0.0,1.0
2022-10-13,2.4,2.47,2.12,2.24,212710,192.0,197.6,169.6,179.2,2658.875,0.0,1.0
2022-10-14,2.62,2.69,2.4701,2.51,299668,209.6,215.2,197.608,200.8,3745.85,0.0,1.0
2022-10-17,2.56,2.67,2.5,2.67,248387,204.8,213.6,200.0,213.6,3104.8375,0.0,1.0
2022-10-18,2.53,2.63,2.5,2.56,81958,202.4,210.4,200.0,204.8,1024.475,0.0,1.0
2022-10-19,2.405,2.5299,2.32,2.51,161425,192.4,202.392,185.6,200.8,2017.8125,0.0,1.0
2022-10-20,2.28,2.63,2.26,2.51,985461,182.4,210.4,180.8,200.8,12318.2625,0.0,1.0
2022-10-21,2.17,2.29,2.12,2.24,262134,173.6,183.2,169.6,179.2,3276.675,0.0,1.0
2022-10-24,2.09,2.2239,2.06,2.1138,295274,167.2,177.912,164.8,169.104,3690.925,0.0,1.0
2022-10-25,2.17,2.22,2.12,2.15,175458,173.6,177.6,169.6,172.0,2193.225,0.0,1.0
2022-10-26,2.33,2.49,2.18,2.18,687513,186.4,199.2,174.4,174.4,8593.9125,0.0,1.0
2022-10-27,2.13,2.35,2.1,2.32,225276,170.4,188.0,168.0,185.6,2815.95,0.0,1.0
2022-10-28,2.18,2.2,2.11,2.13,179579,174.4,176.0,168.8,170.4,2244.7375,0.0,1.0
2022-10-31,2.16,2.23,2.1,2.18,176984,172.8,178.4,168.0,174.4,2212.3,0.0,1.0
2022-11-01,2.12,2.2099,2.1,2.12,123688,169.6,176.792,168.0,169.6,1546.1,0.0,1.0
2022-11-02,2.03,2.124,2.01,2.1,94802,162.4,169.92,160.8,168.0,1185.025,0.0,1.0
2022-11-03,2.04,2.07,1.98,2.0,107408,163.2,165.6,158.4,160.0,1342.6,0.0,1.0
2022-11-04,1.96,2.12,1.91,2.12,204127,156.8,169.6,152.8,169.6,2551.5875,0.0,1.0
2022-11-07,1.96,2.03,1.93,2.03,161073,156.8,162.4,154.4,162.4,2013.4125,0.0,1.0
2022-11-08,1.93,2.0299,1.93,1.96,195267,154.4,162.392,154.4,156.8,2440.8375,0.0,1.0
2022-11-09,1.75,1.96,1.75,1.95,183189,140.0,156.8,140.0,156.0,2289.8625,0.0,1.0
2022-11-10,1.78,1.91,1.75,1.88,340836,142.4,152.8,140.0,150.4,4260.45,0.0,1.0
2022-11-11,1.86,1.96,1.79,1.9,329072,148.8,156.8,143.2,152.0,4113.4,0.0,1.0
2022-11-14,1.8,1.94,1.74,1.9,446035,144.0,155.2,139.2,152.0,5575.4375,0.0,1.0
2022-11-15,1.82,1.86,1.69,1.86,234906,145.6,148.8,135.2,148.8,2936.325,0.0,1.0
2022-11-16,1.82,1.85,1.6901,1.85,132791,145.6,148.0,135.208,148.0,1659.8875,0.0,1.0
2022-11-17,1.76,1.82,1.72,1.75,138483,140.8,145.6,137.6,140.0,1731.0375,0.0,1.0
2022-11-18,1.76,1.8,1.72,1.75,115557,140.8,144.0,137.6,140.0,1444.4625,0.0,1.0
2022-11-21,1.79,1.84,1.73,1.73,119450,143.2,147.2,138.4,138.4,1493.125,0.0,1.0
2022-11-22,1.79,1.8,1.76,1.78,90322,143.2,144.0,140.8,142.4,1129.025,0.0,1.0
2022-11-23,1.89,1.92,1.78,1.78,149744,151.2,153.6,142.4,142.4,1871.8,0.0,1.0
2022-11-25,1.85,1.8983,1.7824,1.87,48100,148.0,151.864,142.592,149.6,601.25,0.0,1.0
2022-11-28,1.85,1.92,1.82,1.82,92025,148.0,153.6,145.6,145.6,1150.3125,0.0,1.0
2022-11-29,1.97,2.04,1.8963,1.9,151180,157.6,163.2,151.704,152.0,1889.75,0.0,1.0
2022-11-30,1.97,2.0199,1.93,1.97,96541,157.6,161.592,154.4,157.6,1206.7625,0.0,1.0
2022-12-01,1.9,2.0399,1.9,1.97,73343,152.0,163.192,152.0,157.6,916.7875,0.0,1.0
2022-12-02,1.955,2.0,1.88,1.88,88650,156.4,160.0,150.4,150.4,1108.125,0.0,1.0
2022-12-05,1.85,1.9798,1.85,1.95,83519,148.0,158.384,148.0,156.0,1043.9875,0.0,1.0
2022-12-06,1.79,1.9,1.77,1.9,118999,143.2,152.0,141.6,152.0,1487.4875,0.0,1.0
2022-12-07,1.76,1.8,1.73,1.8,220821,140.8,144.0,138.4,144.0,2760.2625,0.0,1.0
2022-12-08,1.69,1.75,1.68,1.74,166951,135.2,140.0,134.4,139.2,2086.8875,0.0,1.0
2022-12-09,1.68,1.71,1.66,1.7,123838,134.4,136.8,132.8,136.0,1547.975,0.0,1.0
2022-12-12,1.73,1.8094,1.65,1.67,78802,138.4,144.752,132.0,133.6,985.025,0.0,1.0
2022-12-13,1.86,1.92,1.75,1.82,611647,148.8,153.6,140.0,145.6,7645.5875,0.0,1.0
2022-12-14,1.79,1.91,1.78,1.86,91705,143.2,152.8,142.4,148.8,1146.3125,0.0,1.0
2022-12-15,1.75,1.7902,1.73,1.765,137263,140.0,143.216,138.4,141.2,1715.7875,0.0,1.0
2022-12-16,1.73,1.805,1.7,1.7301,161537,138.4,144.4,136.0,138.408,2019.2125,0.0,1.0
2022-12-19,1.66,1.7899,1.64,1.72,165965,132.8,143.192,131.2,137.6,2074.5625,0.0,1.0
2022-12-20,1.68,1.73,1.64,1.64,76850,134.4,138.4,131.2,131.2,960.625,0.0,1.0
2022-12-21,1.63,1.79,1.63,1.69,147641,130.4,143.2,130.4,135.2,1845.5125,0.0,1.0
2022-12-22,1.6,1.6954,1.5565,1.65,231661,128.0,135.632,124.52,132.0,2895.7625,0.0,1.0
2022-12-23,1.61,1.66,1.5606,1.65,67569,128.8,132.8,124.848,132.0,844.6125,0.0,1.0
2022-12-27,1.54,1.6304,1.53,1.63,131874,123.2,130.432,122.4,130.4,1648.425,0.0,1.0
2022-12-28,1.56,1.6299,1.53,1.54,63556,124.8,130.392,122.4,123.2,794.45,0.0,1.0
2022-12-29,1.56,1.63,1.51,1.51,291930,124.8,130.4,120.8,120.8,3649.125,0.0,1.0
2022-12-30,1.63,1.63,1.5,1.55,299632,130.4,130.4,120.0,124.0,3745.4,0.0,1.0
2023-01-03,1.715,1.75,1.63,1.65,168843,137.2,140.0,130.4,132.0,2110.5375,0.0,1.0
2023-01-04,1.91,1.91,1.68,1.73,363765,152.8,152.8,134.4,138.4,4547.0625,0.0,1.0
2023-01-05,1.79,1.88,1.72,1.88,433625,143.2,150.4,137.6,150.4,5420.3125,0.0,1.0
2023-01-06,1.8,1.8779,1.7501,1.78,78412,144.0,150.232,140.008,142.4,980.15,0.0,1.0
2023-01-09,1.84,1.93,1.8,1.84,155770,147.2,154.4,144.0,147.2,1947.125,0.0,1.0
2023-01-10,1.89,1.9481,1.8307,1.9,166213,151.2,155.848,146.456,152.0,2077.6625,0.0,1.0
2023-01-11,1.88,1.9388,1.8273,1.87,182372,150.4,155.104,146.184,149.6,2279.65,0.0,1.0
2023-01-12,2.2,2.24,1.94,1.95,686287,176.0,179.2,155.2,156.0,8578.5875,0.0,1.0
2023-01-13,2.2,2.3099,2.1701,2.18,413497,176.0,184.792,173.608,174.4,5168.7125,0.0,1.0
2023-01-17,2.16,2.229,2.13,2.2,180461,172.8,178.32,170.4,176.0,2255.7625,0.0,1.0
2023-01-18,2.14,2.23,2.05,2.13,240972,171.2,178.4,164.0,170.4,3012.15,0.0,1.0
2023-01-19,2.19,2.2,2.0947,2.12,240613,175.2,176.0,167.576,169.6,3007.6625,0.0,1.0
2023-01-20,2.15,2.23,2.095,2.23,183285,172.0,178.4,167.6,178.4,2291.0625,0.0,1.0
2023-01-23,2.13,2.1701,2.05,2.15,169027,170.4,173.608,164.0,172.0,2112.8375,0.0,1.0
2023-01-24,2.13,2.13,2.06,2.07,42886,170.4,170.4,164.8,165.6,536.075,0.0,1.0
2023-01-25,2.13,2.13,2.0701,2.11,147526,170.4,170.4,165.608,168.8,1844.075,0.0,1.0
2023-01-26,2.1,2.15,2.085,2.12,85547,168.0,172.0,166.8,169.6,1069.3375,0.0,1.0
2023-01-27,2.11,2.16,2.07,2.1,115258,168.8,172.8,165.6,168.0,1440.725,0.0,1.0
2023-01-30,2.21,2.2528,2.06,2.09,330422,176.8,180.224,164.8,167.2,4130.275,0.0,1.0
2023-01-31,2.36,2.4,2.21,2.23,410992,188.8,192.0,176.8,178.4,5137.4,0.0,1.0
2023-02-01,2.46,2.51,2.26,2.31,300660,196.8,200.8,180.8,184.8,3758.25,0.0,1.0
2023-02-02,2.84,2.84,2.49,2.54,461517,227.2,227.2,199.2,203.2,5768.9625,0.0,1.0
2023-02-03,2.69,2.85,2.55,2.84,293514,215.2,228.0,204.0,227.2,3668.925,0.0,1.0
2023-02-06,2.76,2.82,2.6501,2.69,306113,220.8,225.6,212.008,215.2,3826.4125,0.0,1.0
2023-02-07,2.8,2.87,2.71,2.75,192504,224.0,229.6,216.8,220.0,2406.3,0.0,1.0
2023-02-08,2.82,2.93,2.75,2.77,176932,225.6,234.4,220.0,221.6,2211.65,0.0,1.0
2023-02-09,2.72,2.8579,2.69,2.81,173846,217.6,228.632,215.2,224.8,2173.075,0.0,1.0
2023-02-10,2.65,2.75,2.5804,2.75,136439,212.0,220.0,206.432,220.0,1705.4875,0.0,1.0
2023-02-13,2.65,2.72,2.57,2.64,107323,212.0,217.6,205.6,211.2,1341.5375,0.0,1.0
2023-02-14,2.68,2.72,2.5998,2.62,58008,214.4,217.6,207.984,209.6,725.1,0.0,1.0
2023-02-15,2.975,2.98,2.66,2.7,235541,238.0,238.4,212.8,216.0,2944.2625,0.0,1.0
2023-02-16,2.9,3.0,2.86,2.99,154257,232.0,240.0,228.8,239.2,1928.2125,0.0,1.0
2023-02-17,2.88,2.9,2.78,2.86,186927,230.4,232.0,222.4,228.8,2336.5875,0.0,1.0
2023-02-21,2.96,3.04,2.78,2.86,577493,236.8,243.2,222.4,228.8,7218.6625,0.0,1.0
2023-02-22,3.19,3.25,2.975,2.98,680857,255.2,260.0,238.0,238.4,8510.7125,0.0,1.0
2023-02-23,3.13,3.32,3.09,3.25,236611,250.4,265.6,247.2,260.0,2957.6375,0.0,1.0
2023-02-24,2.97,3.27,2.94,3.27,170365,237.6,261.6,235.2,261.6,2129.5625,0.0,1.0
2023-02-27,2.94,3.05,2.81,3.05,237731,235.2,244.0,224.8,244.0,2971.6375,0.0,1.0
2023-02-28,2.91,2.99,2.825,2.9197,132222,232.8,239.2,226.0,233.576,1652.775,0.0,1.0
2023-03-01,3.03,3.06,2.88,2.92,79119,242.4,244.8,230.4,233.6,988.9875,0.0,1.0
2023-03-02,3.2,3.2099,3.0,3.0,151713,256.0,256.792,240.0,240.0,1896.4125,0.0,1.0
2023-03-03,3.16,3.26,3.08,3.26,92542,252.8,260.8,246.4,260.8,1156.775,0.0,1.0
2023-03-06,3.12,3.22,3.07,3.22,94985,249.6,257.6,245.6,257.6,1187.3125,0.0,1.0
2023-03-07,3.01,3.29,2.95,3.09,76287,240.8,263.2,236.0,247.2,953.5875,0.0,1.0
2023-03-08,2.97,3.11,2.93,2.97,125767,237.6,248.8,234.4,237.6,1572.0875,0.0,1.0
2023-03-09,2.86,3.0299,2.81,2.95,118609,228.8,242.392,224.8,236.0,1482.6125,0.0,1.0
2023-03-10,2.66,2.9,2.65,2.86,164445,212.8,232.0,212.0,228.8,2055.5625,0.0,1.0
2023-03-13,2.77,2.84,2.65,2.66,113177,221.6,227.2,212.0,212.8,1414.7125,0.0,1.0
2023-03-14,2.92,2.96,2.83,2.91,88766,233.6,236.8,226.4,232.8,1109.575,0.0,1.0
2023-03-15,2.91,2.94,2.835,2.86,58102,232.8,235.2,226.8,228.8,726.275,0.0,1.0
2023-03-16,2.94,2.94,2.74,2.91,82443,235.2,235.2,219.2,232.8,1030.5375,0.0,1.0
2023-03-17,2.85,2.95,2.8,2.93,96409,228.0,236.0,224.0,234.4,1205.1125,0.0,1.0
2023-03-20,2.82,2.9183,2.76,2.91,118692,225.6,233.464,220.8,232.8,1483.65,0.0,1.0
2023-03-21,2.82,2.82,2.56,2.67,228426,225.6,225.6,204.8,213.6,2855.325,0.0,1.0
2023-03-22,2.73,2.82,2.68,2.82,57590,218.4,225.6,214.4,225.6,719.875,0.0,1.0
2023-03-23,2.98,2.99,2.79,2.79,127224,238.4,239.2,223.2,223.2,1590.3,0.0,1.0
2023-03-24,2.98,3.0,2.9088,2.97,66362,238.4,240.0,232.704,237.6,829.525,0.0,1.0
2023-03-27,3.15,3.2,3.031,3.05,141283,252.0,256.0,242.48,244.0,1766.0375,0.0,1.0
2023-03-28,3.22,3.23,3.1147,3.17,124271,257.6,258.4,249.176,253.6,1553.3875,0.0,1.0
2023-03-29,3.2,3.3,3.08,3.3,194355,256.0,264.0,246.4,264.0,2429.4375,0.0,1.0
2023-03-30,3.18,3.29,3.152,3.25,151698,254.4,263.2,252.16,260.0,1896.225,0.0,1.0
2023-03-31,3.53,3.68,3.22,3.25,663852,282.4,294.4,257.6,260.0,8298.15,0.0,1.0
2023-04-03,3.86,3.8882,3.52,3.52,322419,308.8,311.056,281.6,281.6,4030.2375,0.0,1.0
2023-04-04,3.76,3.95,3.6001,3.92,315604,300.8,316.0,288.008,313.6,3945.05,0.0,1.0
2023-04-05,3.65,3.795,3.645,3.71,204402,292.0,303.6,291.6,296.8,2555.025,0.0,1.0
2023-04-06,3.71,3.7796,3.63,3.63,168791,296.8,302.368,290.4,290.4,2109.8875,0.0,1.0
2023-04-10,3.85,3.85,3.65,3.76,118123,308.0,308.0,292.0,300.8,1476.5375,0.0,1.0
2023-04-11,4.08,4.1791,3.77,3.85,312583,326.4,334.328,301.6,308.0,3907.2875,0.0,1.0
2023-04-12,4.16,4.32,3.97,4.16,219846,332.8,345.6,317.6,332.8,2748.075,0.0,1.0
2023-04-13,4.33,4.4,4.17,4.21,295597,346.4,352.0,333.6,336.8,3694.9625,0.0,1.0
2023-04-14,4.65,4.71,4.3,4.39,461653,372.0,376.8,344.0,351.2,5770.6625,0.0,1.0
2023-04-17,4.37,4.92,4.18,4.73,774511,349.6,393.6,334.4,378.4,9681.3875,0.0,1.0
2023-04-18,4.44,4.5,4.0,4.43,558722,355.2,360.0,320.0,354.4,6984.025,0.0,1.0
2023-04-19,4.49,4.54,4.21,4.49,247736,359.2,363.2,336.8,359.2,3096.7,0.0,1.0
2023-04-20,4.6,4.69,4.38,4.47,163303,368.0,375.2,350.4,357.6,2041.2875,0.0,1.0
2023-04-21,4.9,4.95,4.42,4.61,430881,392.0,396.0,353.6,368.8,5386.0125,0.0,1.0
2023-04-24,4.85,4.93,4.665,4.87,257517,388.0,394.4,373.2,389.6,3218.9625,0.0,1.0
2023-04-25,4.51,4.83,4.51,4.83,222919,360.8,386.4,360.8,386.4,2786.4875,0.0,1.0
2023-04-26,4.62,4.91,4.5662,4.66,453507,369.6,392.8,365.296,372.8,5668.8375,0.0,1.0
2023-04-27,5.0,5.06,4.51,4.78,638163,400.0,404.8,360.8,382.4,7977.0375,0.0,1.0
2023-04-28,5.32,5.35,4.7504,4.97,818042,425.6,428.0,380.032,397.6,10225.525,0.0,1.0
2023-05-01,5.29,5.74,4.8,5.32,1289570,423.2,459.2,384.0,425.6,16119.625,0.0,1.0
2023-05-02,5.61,5.75,5.1,5.31,1155325,448.8,460.0,408.0,424.8,14441.5625,0.0,1.0
2023-05-03,5.75,5.85,5.49,5.68,509311,460.0,468.0,439.2,454.4,6366.3875,0.0,1.0
2023-05-04,5.01,5.7856,4.8,5.73,856123,400.8,462.848,384.0,458.4,10701.5375,0.0,1.0
2023-05-05,4.6,5.2866,4.51,5.25,754518,368.0,422.928,360.8,420.0,9431.475,0.0,1.0
2023-05-08,4.42,4.88,4.28,4.7,2589697,353.6,390.4,342.4,376.0,32371.2125,0.0,1.0
2023-05-09,4.25,4.35,3.99,4.21,1150571,340.0,348.0,319.2,336.8,14382.1375,0.0,1.0
2023-05-10,4.33,4.38,4.1,4.1,401674,346.4,350.4,328.0,328.0,5020.925,0.0,1.0
2023-05-11,4.08,4.3899,3.94,4.33,607140,326.4,351.192,315.2,346.4,7589.25,0.0,1.0
2023-05-12,3.46,3.97,3.1608,3.64,1872653,276.8,317.6,252.864,291.2,23408.1625,0.0,1.0
2023-05-15,3.295,3.7999,3.268,3.5,985143,263.6,303.992,261.44,280.0,12314.2875,0.0,1.0
2023-05-16,3.39,3.46,3.23,3.28,541119,271.2,276.8,258.4,262.4,6763.9875,0.0,1.0
2023-05-17,3.57,3.64,3.34,3.41,409711,285.6,291.2,267.2,272.8,5121.3875,0.0,1.0
2023-05-18,3.35,3.59,3.29,3.57,562431,268.0,287.2,263.2,285.6,7030.3875,0.0,1.0
2023-05-19,3.2,3.41,3.18,3.34,347921,256.0,272.8,254.4,267.2,4349.0125,0.0,1.0
2023-05-22,3.19,3.31,3.06,3.24,625634,255.2,264.8,244.8,259.2,7820.425,0.0,1.0
2023-05-23,3.07,3.31,3.05,3.31,410643,245.6,264.8,244.0,264.8,5133.0375,0.0,1.0
2023-05-24,2.86,3.06,2.83,3.05,600148,228.8,244.8,226.4,244.0,7501.85,0.0,1.0
2023-05-25,2.47,2.88,2.45,2.86,1430932,197.6,230.4,196.0,228.8,17886.65,0.0,1.0
2023-05-26,2.59,2.88,2.42,2.59,1095055,207.2,230.4,193.6,207.2,13688.1875,0.0,1.0
2023-05-30,2.875,2.97,2.63,2.66,601889,230.0,237.6,210.4,212.8,7523.6125,0.0,1.0
2023-05-31,2.84,2.94,2.76,2.87,372801,227.2,235.2,220.8,229.6,4660.0125,0.0,1.0
2023-06-01,3.1,3.11,2.8,2.82,408996,248.0,248.8,224.0,225.6,5112.45,0.0,1.0
2023-06-02,2.98,3.171,2.91,3.15,413260,238.4,253.68,232.8,252.0,5165.75,0.0,1.0
2023-06-05,2.87,3.1209,2.865,2.98,330992,229.6,249.672,229.2,238.4,4137.4,0.0,1.0
2023-06-06,2.85,2.96,2.8,2.9,312359,228.0,236.8,224.0,232.0,3904.4875,0.0,1.0
2023-06-07,2.84,2.93,2.81,2.86,263017,227.2,234.4,224.8,228.8,3287.7125,0.0,1.0
2023-06-08,2.83,2.98,2.82,2.84,211515,226.4,238.4,225.6,227.2,2643.9375,0.0,1.0
2023-06-09,2.81,2.95,2.8,2.84,228957,224.8,236.0,224.0,227.2,2861.9625,0.0,1.0
2023-06-12,2.86,2.93,2.81,2.82,188206,228.8,234.4,224.8,225.6,2352.575,0.0,1.0
2023-06-13,2.87,2.96,2.86,2.86,199906,229.6,236.8,228.8,228.8,2498.825,0.0,1.0
2023-06-14,2.81,2.97,2.77,2.88,271764,224.8,237.6,221.6,230.4,3397.05,0.0,1.0
2023-06-15,2.64,2.81,2.62,2.78,362244,211.2,224.8,209.6,222.4,4528.05,0.0,1.0
2023-06-16,2.54,2.72,2.5,2.7,543603,203.2,217.6,200.0,216.0,6795.0375,0.0,1.0
2023-06-20,2.48,2.59,2.47,2.59,413771,198.4,207.2,197.6,207.2,5172.1375,0.0,1.0
2023-06-21,2.51,2.6,2.48,2.51,353153,200.8,208.0,198.4,200.8,4414.4125,0.0,1.0
2023-06-22,2.47,2.53,2.44,2.51,316387,197.6,202.4,195.2,200.8,3954.8375,0.0,1.0
2023-06-23,2.37,2.475,2.27,2.45,3805233,189.6,198.0,181.6,196.0,47565.4125,0.0,1.0
2023-06-26,2.21,2.38,2.17,2.38,477604,176.8,190.4,173.6,190.4,5970.05,0.0,1.0
2023-06-27,2.32,2.33,2.16,2.27,259586,185.6,186.4,172.8,181.6,3244.825,0.0,1.0
2023-06-28,2.37,2.38,2.23,2.35,162016,189.6,190.4,178.4,188.0,2025.2,0.0,1.0
2023-06-29,2.33,2.39,2.3,2.37,222566,186.4,191.2,184.0,189.6,2782.075,0.0,1.0
2023-06-30,2.37,2.42,2.27,2.35,320922,189.6,193.6,181.6,188.0,4011.525,0.0,1.0
2023-07-03,2.4,2.41,2.33,2.36,113474,192.0,192.8,186.4,188.8,1418.425,0.0,1.0
2023-07-05,2.49,2.53,2.31,2.36,199011,199.2,202.4,184.8,188.8,2487.6375,0.0,1.0
2023-07-06,2.41,2.4403,2.33,2.4,225737,192.8,195.224,186.4,192.0,2821.7125,0.0,1.0
2023-07-07,2.48,2.5599,2.39,2.4,184416,198.4,204.792,191.2,192.0,2305.2,0.0,1.0
2023-07-10,2.54,2.6,2.44,2.48,225954,203.2,208.0,195.2,198.4,2824.425,0.0,1.0
2023-07-11,2.38,2.51,2.335,2.51,231435,190.4,200.8,186.8,200.8,2892.9375,0.0,1.0
2023-07-12,2.41,2.45,2.35,2.4,192889,192.8,196.0,188.0,192.0,2411.1125,0.0,1.0
2023-07-13,2.54,2.55,2.4,2.42,193803,203.2,204.0,192.0,193.6,2422.5375,0.0,1.0
2023-07-14,2.43,2.53,2.38,2.53,239971,194.4,202.4,190.4,202.4,2999.6375,0.0,1.0
2023-07-17,2.48,2.55,2.4,2.42,224971,198.4,204.0,192.0,193.6,2812.1375,0.0,1.0
2023-07-18,2.43,2.49,2.41,2.47,109918,194.4,199.2,192.8,197.6,1373.975,0.0,1.0
2023-07-19,2.33,2.44,2.31,2.44,252978,186.4,195.2,184.8,195.2,3162.225,0.0,1.0
2023-07-20,2.27,2.35,2.235,2.35,202988,181.6,188.0,178.8,188.0,2537.35,0.0,1.0
2023-07-21,2.23,2.33,2.22,2.29,225896,178.4,186.4,177.6,183.2,2823.7,0.0,1.0
2023-07-24,2.12,2.2593,2.08,2.22,225338,169.6,180.744,166.4,177.6,2816.725,0.0,1.0
2023-07-25,2.04,2.15,2.02,2.15,187422,163.2,172.0,161.6,172.0,2342.775,0.0,1.0
2023-07-26,2.05,2.0999,2.0,2.04,160172,164.0,167.992,160.0,163.2,2002.15,0.0,1.0
2023-07-27,2.06,2.1266,2.04,2.07,232438,164.8,170.128,163.2,165.6,2905.475,0.0,1.0
2023-07-28,2.14,2.17,2.0701,2.1,138326,171.2,173.6,165.608,168.0,1729.075,0.0,1.0
2023-07-31,2.13,2.17,2.07,2.11,130741,170.4,173.6,165.6,168.8,1634.2625,0.0,1.0
2023-08-01,2.09,2.13,2.03,2.1,226501,167.2,170.4,162.4,168.0,2831.2625,0.0,1.0
2023-08-02,2.11,2.14,2.0338,2.07,114467,168.8,171.2,162.704,165.6,1430.8375,0.0,1.0
2023-08-03,2.11,2.19,2.07,2.11,174880,168.8,175.2,165.6,168.8,2186,0.0,1.0
2023-08-04,2.15,2.18,2.11,2.11,148058,172.0,174.4,168.8,168.8,1850.725,0.0,1.0
2023-08-07,2.07,2.18,2.05,2.18,181120,165.6,174.4,164.0,174.4,2264,0.0,1.0
2023-08-08,2.06,2.1,2.02,2.07,156142,164.8,168.0,161.6,165.6,1951.775,0.0,1.0
2023-08-09,2.05,2.12,2.02,2.07,144116,164.0,169.6,161.6,165.6,1801.45,0.0,1.0
2023-08-10,2.03,2.1001,2.0,2.08,258593,162.4,168.008,160.0,166.4,3232.4125,0.0,1.0
2023-08-11,2.08,2.1299,1.97,2.03,174510,166.4,170.392,157.6,162.4,2181.375,0.0,1.0
2023-08-14,2.04,2.13,2.0366,2.13,182370,163.2,170.4,162.928,170.4,2279.625,0.0,1.0
2023-08-15,2.02,2.075,2.02,2.02,292339,161.6,166.0,161.6,161.6,3654.2375,0.0,1.0
2023-08-16,1.89,2.1,1.89,2.1,801885,151.2,168.0,151.2,168.0,10023.5625,0.0,1.0
2023-08-17,1.83,1.94,1.78,1.94,786192,146.4,155.2,142.4,155.2,9827.4,0.0,1.0
2023-08-18,1.83,1.94,1.81,1.81,348759,146.4,155.2,144.8,144.8,4359.4875,0.0,1.0
2023-08-21,1.84,1.94,1.8,1.85,362594,147.2,155.2,144.0,148.0,4532.425,0.0,1.0
2023-08-22,1.84,1.9,1.81,1.88,395378,147.2,152.0,144.8,150.4,4942.225,0.0,1.0
2023-08-23,1.89,1.9088,1.84,1.84,198806,151.2,152.704,147.2,147.2,2485.075,0.0,1.0
2023-08-24,1.86,1.92,1.84,1.92,214924,148.8,153.6,147.2,153.6,2686.55,0.0,1.0
2023-08-25,1.91,1.96,1.8,1.85,548538,152.8,156.8,144.0,148.0,6856.725,0.0,1.0
2023-08-28,1.87,1.93,1.85,1.93,151977,149.6,154.4,148.0,154.4,1899.7125,0.0,1.0
2023-08-29,1.97,2.04,1.85,1.85,165574,157.6,163.2,148.0,148.0,2069.675,0.0,1.0
2023-08-30,1.93,2.0,1.905,1.96,208320,154.4,160.0,152.4,156.8,2604,0.0,1.0
2023-08-31,1.89,2.037,1.86,1.95,226006,151.2,162.96,148.8,156.0,2825.075,0.0,1.0
2023-09-01,1.95,1.96,1.89,1.9,138839,156.0,156.8,151.2,152.0,1735.4875,0.0,1.0
2023-09-05,1.91,1.96,1.87,1.93,182434,152.8,156.8,149.6,154.4,2280.425,0.0,1.0
2023-09-06,1.87,1.905,1.85,1.9,165344,149.6,152.4,148.0,152.0,2066.8,0.0,1.0
2023-09-07,1.85,1.895,1.8199,1.88,170425,148.0,151.6,145.592,150.4,2130.3125,0.0,1.0
2023-09-08,1.76,1.84,1.71,1.84,443918,140.8,147.2,136.8,147.2,5548.975,0.0,1.0
2023-09-11,1.83,1.85,1.73,1.73,232592,146.4,148.0,138.4,138.4,2907.4,0.0,1.0
2023-09-12,1.83,1.87,1.79,1.81,103960,146.4,149.6,143.2,144.8,1299.5,0.0,1.0
2023-09-13,1.77,1.85,1.73,1.84,227573,141.6,148.0,138.4,147.2,2844.6625,0.0,1.0
2023-09-14,1.72,1.8,1.69,1.78,132473,137.6,144.0,135.2,142.4,1655.9125,0.0,1.0
2023-09-15,1.74,1.82,1.645,1.71,632921,139.2,145.6,131.6,136.8,7911.5125,0.0,1.0
2023-09-18,1.64,1.72,1.63,1.71,217222,131.2,137.6,130.4,136.8,2715.275,0.0,1.0
2023-09-19,1.69,1.72,1.63,1.65,245876,135.2,137.6,130.4,132.0,3073.45,0.0,1.0
2023-09-20,1.66,1.7699,1.63,1.7,241870,132.8,141.592,130.4,136.0,3023.375,0.0,1.0
2023-09-21,1.63,1.675,1.6,1.64,118584,130.4,134.0,128.0,131.2,1482.3,0.0,1.0
2023-09-22,1.6,1.66,1.58,1.65,179554,128.0,132.8,126.4,132.0,2244.425,0.0,1.0
2023-09-25,1.57,1.64,1.565,1.58,112368,125.6,131.2,125.2,126.4,1404.6,0.0,1.0
2023-09-26,1.64,1.72,1.59,1.6,673822,131.2,137.6,127.2,128.0,8422.775,0.0,1.0
2023-09-27,1.7,1.7177,1.65,1.67,185988,136.0,137.416,132.0,133.6,2324.85,0.0,1.0
2023-09-28,1.72,1.73,1.66,1.7,104658,137.6,138.4,132.8,136.0,1308.225,0.0,1.0
2023-09-29,1.66,1.7499,1.66,1.73,91711,132.8,139.992,132.8,138.4,1146.3875,0.0,1.0
2023-10-02,1.56,1.68,1.56,1.66,266207,124.8,134.4,124.8,132.8,3327.5875,0.0,1.0
2023-10-03,1.55,1.59,1.52,1.56,139681,124.0,127.2,121.6,124.8,1746.0125,0.0,1.0
2023-10-04,1.58,1.67,1.53,1.55,345168,126.4,133.6,122.4,124.0,4314.6,0.0,1.0
2023-10-05,1.59,1.645,1.53,1.59,178603,127.2,131.6,122.4,127.2,2232.5375,0.0,1.0
2023-10-06,1.56,1.59,1.54,1.58,168802,124.8,127.2,123.2,126.4,2110.025,0.0,1.0
2023-10-09,1.52,1.5799,1.49,1.56,237513,121.6,126.392,119.2,124.8,2968.9125,0.0,1.0
2023-10-10,1.53,1.56,1.48,1.52,238959,122.4,124.8,118.4,121.6,2986.9875,0.0,1.0
2023-10-11,1.48,1.55,1.45,1.51,166279,118.4,124.0,116.0,120.8,2078.4875,0.0,1.0
2023-10-12,1.44,1.5,1.41,1.49,172526,115.2,120.0,112.8,119.2,2156.575,0.0,1.0
2023-10-13,1.38,1.44,1.35,1.43,310159,110.4,115.2,108.0,114.4,3876.9875,0.0,1.0
2023-10-16,1.38,1.41,1.32,1.4,244839,110.4,112.8,105.6,112.0,3060.4875,0.0,1.0
2023-10-17,1.4,1.46,1.38,1.41,191928,112.0,116.8,110.4,112.8,2399.1,0.0,1.0
2023-10-18,1.345,1.4,1.34,1.4,232578,107.6,112.0,107.2,112.0,2907.225,0.0,1.0
2023-10-19,1.33,1.3762,1.31,1.34,154960,106.4,110.096,104.8,107.2,1937,0.0,1.0
2023-10-20,1.3,1.37,1.27,1.34,228731,104.0,109.6,101.6,107.2,2859.1375,0.0,1.0
2023-10-23,1.2,1.31,1.19,1.3,406694,96.0,104.8,95.2,104.0,5083.675,0.0,1.0
2023-10-24,1.2,1.29,1.195,1.22,330019,96.0,103.2,95.6,97.6,4125.2375,0.0,1.0
2023-10-25,1.16,1.22,1.11,1.17,384208,92.8,97.6,88.8,93.6,4802.6,0.0,1.0
2023-10-26,1.12,1.17,1.11,1.15,245759,89.6,93.6,88.8,92.0,3071.9875,0.0,1.0
2023-10-27,1.08,1.144,1.05,1.1,287598,86.4,91.52,84.0,88.0,3594.975,0.0,1.0
2023-10-30,1.15,1.16,1.09,1.11,241683,92.0,92.8,87.2,88.8,3021.0375,0.0,1.0
2023-10-31,1.3,1.31,1.14,1.18,379451,104.0,104.8,91.2,94.4,4743.1375,0.0,1.0
2023-11-01,1.41,1.5,1.32,1.39,551955,112.8,120.0,105.6,111.2,6899.4375,0.0,1.0
2023-11-02,1.44,1.59,1.37,1.46,915060,115.2,127.2,109.6,116.8,11438.25,0.0,1.0
2023-11-03,1.43,1.47,1.39,1.44,257553,114.4,117.6,111.2,115.2,3219.4125,0.0,1.0
2023-11-06,1.305,1.43,1.2601,1.43,316157,104.4,114.4,100.808,114.4,3951.9625,0.0,1.0
2023-11-07,1.345,1.37,1.28,1.29,161794,107.6,109.6,102.4,103.2,2022.425,0.0,1.0
2023-11-08,1.29,1.35,1.25,1.34,175896,103.2,108.0,100.0,107.2,2198.7,0.0,1.0
2023-11-09,1.215,1.32,1.21,1.32,287683,97.2,105.6,96.8,105.6,3596.0375,0.0,1.0
2023-11-10,1.21,1.27,1.1,1.2,373221,96.8,101.6,88.0,96.0,4665.2625,0.0,1.0
2023-11-13,1.19,1.24,1.18,1.19,257841,95.2,99.2,94.4,95.2,3223.0125,0.0,1.0
2023-11-14,1.25,1.38,1.2,1.2,532080,100.0,110.4,96.0,96.0,6651,0.0,1.0
2023-11-15,1.35,1.5,1.2993,1.3,430391,108.0,120.0,103.944,104.0,5379.8875,0.0,1.0
2023-11-16,1.29,1.37,1.2518,1.34,264462,103.2,109.6,100.144,107.2,3305.775,0.0,1.0
2023-11-17,1.34,1.37,1.27,1.33,251830,107.2,109.6,101.6,106.4,3147.875,0.0,1.0
2023-11-20,1.35,1.43,1.32,1.33,296378,108.0,114.4,105.6,106.4,3704.725,0.0,1.0
2023-11-21,1.33,1.39,1.3,1.35,189855,106.4,111.2,104.0,108.0,2373.1875,0.0,1.0
2023-11-22,1.35,1.38,1.32,1.33,156624,108.0,110.4,105.6,106.4,1957.8,0.0,1.0
2023-11-24,1.35,1.49,1.35,1.36,215427,108.0,119.2,108.0,108.8,2692.8375,0.0,1.0
2023-11-27,1.47,1.51,1.35,1.35,387257,117.6,120.8,108.0,108.0,4840.7125,0.0,1.0
2023-11-28,1.46,1.5363,1.4,1.5,303829,116.8,122.904,112.0,120.0,3797.8625,0.0,1.0
2023-11-29,1.42,1.53,1.4,1.46,320143,113.6,122.4,112.0,116.8,4001.7875,0.0,1.0
2023-11-30,1.42,1.4965,1.4,1.44,299173,113.6,119.72,112.0,115.2,3739.6625,0.0,1.0
2023-12-01,1.43,1.47,1.4001,1.44,188660,114.4,117.6,112.008,115.2,2358.25,0.0,1.0
2023-12-04,1.37,1.46,1.36,1.43,431751,109.6,116.8,108.8,114.4,5396.8875,0.0,1.0
2023-12-05,1.31,1.425,1.29,1.4,256673,104.8,114.0,103.2,112.0,3208.4125,0.0,1.0
2023-12-06,1.36,1.39,1.33,1.37,382619,108.8,111.2,106.4,109.6,4782.7375,0.0,1.0
2023-12-07,1.59,1.59,1.35,1.38,918128,127.2,127.2,108.0,110.4,11476.6,0.0,1.0
2023-12-08,1.82,1.85,1.62,1.68,1016942,145.6,148.0,129.6,134.4,12711.775,0.0,1.0
2023-12-11,1.795,1.9,1.69,1.87,739920,143.6,152.0,135.2,149.6,9249,0.0,1.0
2023-12-12,1.765,1.84,1.72,1.83,358356,141.2,147.2,137.6,146.4,4479.45,0.0,1.0
2023-12-13,1.78,1.82,1.68,1.76,391396,142.4,145.6,134.4,140.8,4892.45,0.0,1.0
2023-12-14,1.77,1.89,1.75,1.78,324298,141.6,151.2,140.0,142.4,4053.725,0.0,1.0
2023-12-15,1.77,1.8399,1.68,1.79,588846,141.6,147.192,134.4,143.2,7360.575,0.0,1.0
2023-12-18,1.72,1.81,1.7,1.79,240814,137.6,144.8,136.0,143.2,3010.175,0.0,1.0
2023-12-19,1.76,1.79,1.7,1.73,228986,140.8,143.2,136.0,138.4,2862.325,0.0,1.0
2023-12-20,1.68,1.79,1.65,1.76,411804,134.4,143.2,132.0,140.8,5147.55,0.0,1.0
2023-12-21,1.68,1.745,1.67,1.67,130691,134.4,139.6,133.6,133.6,1633.6375,0.0,1.0
2023-12-22,1.72,1.8,1.65,1.67,354041,137.6,144.0,132.0,133.6,4425.5125,0.0,1.0
2023-12-26,1.98,1.99,1.72,1.72,776202,158.4,159.2,137.6,137.6,9702.525,0.0,1.0
2023-12-27,2.08,2.19,1.93,2.0,850540,166.4,175.2,154.4,160.0,10631.75,0.0,1.0
2023-12-28,2.08,2.23,2.03,2.03,469349,166.4,178.4,162.4,162.4,5866.8625,0.0,1.0
2023-12-29,2.08,2.16,2.05,2.09,271009,166.4,172.8,164.0,167.2,3387.6125,0.0,1.0
2024-01-02,1.93,2.1,1.9,2.09,359656,154.4,168.0,152.0,167.2,4495.7,0.0,1.0
2024-01-03,1.87,1.96,1.82,1.9,351085,149.6,156.8,145.6,152.0,4388.5625,0.0,1.0
2024-01-04,1.86,1.9098,1.82,1.85,320955,148.8,152.784,145.6,148.0,4011.9375,0.0,1.0
2024-01-05,1.87,1.94,1.82,1.85,234733,149.6,155.2,145.6,148.0,2934.1625,0.0,1.0
2024-01-08,2.0,2.04,1.84,1.87,370471,160.0,163.2,147.2,149.6,4630.8875,0.0,1.0
2024-01-09,1.97,2.05,1.93,2.01,371387,157.6,164.0,154.4,160.8,4642.3375,0.0,1.0
2024-01-10,1.93,1.99,1.91,1.96,187311,154.4,159.2,152.8,156.8,2341.3875,0.0,1.0
2024-01-11,1.815,1.9299,1.79,1.9,369811,145.2,154.392,143.2,152.0,4622.6375,0.0,1.0
2024-01-12,1.73,1.835,1.72,1.81,259472,138.4,146.8,137.6,144.8,3243.4,0.0,1.0
2024-01-16,1.6,1.74,1.56,1.74,645425,128.0,139.2,124.8,139.2,8067.8125,0.0,1.0
2024-01-17,1.55,1.63,1.41,1.63,362468,124.0,130.4,112.8,130.4,4530.85,0.0,1.0
2024-01-18,1.59,1.61,1.5107,1.55,232688,127.2,128.8,120.856,124.0,2908.6,0.0,1.0
2024-01-19,1.54,1.61,1.47,1.61,666244,123.2,128.8,117.6,128.8,8328.05,0.0,1.0
2024-01-22,1.63,1.6989,1.56,1.56,294316,130.4,135.912,124.8,124.8,3678.95,0.0,1.0
2024-01-23,1.65,1.69,1.59,1.68,229200,132.0,135.2,127.2,134.4,2865,0.0,1.0
2024-01-24,1.56,1.68,1.55,1.62,386091,124.8,134.4,124.0,129.6,4826.1375,0.0,1.0
2024-01-25,1.58,1.62,1.55,1.57,304072,126.4,129.6,124.0,125.6,3800.9,0.0,1.0
2024-01-26,1.61,1.665,1.54,1.6,362340,128.8,133.2,123.2,128.0,4529.25,0.0,1.0
2024-01-29,1.99,2.0899,1.65,1.66,1799870,159.2,167.192,132.0,132.8,22498.375,0.0,1.0
2024-01-30,1.92,2.05,1.82,2.0,519247,153.6,164.0,145.6,160.0,6490.5875,0.0,1.0
2024-01-31,1.82,1.9665,1.81,1.94,465951,145.6,157.32,144.8,155.2,5824.3875,0.0,1.0
2024-02-01,1.9,1.92,1.775,1.85,470908,152.0,153.6,142.0,148.0,5886.35,0.0,1.0
2024-02-02,1.81,1.9,1.78,1.9,341469,144.8,152.0,142.4,152.0,4268.3625,0.0,1.0
2024-02-05,1.75,1.8,1.7,1.8,276402,140.0,144.0,136.0,144.0,3455.025,0.0,1.0
2024-02-06,1.79,1.82,1.7403,1.76,422738,143.2,145.6,139.224,140.8,5284.225,0.0,1.0
2024-02-07,1.765,1.86,1.75,1.79,299743,141.2,148.8,140.0,143.2,3746.7875,0.0,1.0
2024-02-08,1.775,1.82,1.75,1.79,252616,142.0,145.6,140.0,143.2,3157.7,0.0,1.0
2024-02-09,1.83,1.9,1.78,1.78,459900,146.4,152.0,142.4,142.4,5748.75,0.0,1.0
2024-02-12,1.91,1.95,1.83,1.85,802082,152.8,156.0,146.4,148.0,10026.025,0.0,1.0
2024-02-13,1.8,1.94,1.7713,1.94,670280,144.0,155.2,141.704,155.2,8378.5,0.0,1.0
2024-02-14,1.78,1.85,1.73,1.81,433333,142.4,148.0,138.4,144.8,5416.6625,0.0,1.0
2024-02-15,1.76,1.8025,1.71,1.72,556316,140.8,144.2,136.8,137.6,6953.95,0.0,1.0
2024-02-16,1.7,1.77,1.66,1.76,479188,136.0,141.6,132.8,140.8,5989.85,0.0,1.0
2024-02-20,1.605,1.73,1.58,1.69,654741,128.4,138.4,126.4,135.2,8184.2625,0.0,1.0
2024-02-21,1.59,1.61,1.5,1.6,463169,127.2,128.8,120.0,128.0,5789.6125,0.0,1.0
2024-02-22,1.67,1.7694,1.63,1.63,909858,133.6,141.552,130.4,130.4,11373.225,0.0,1.0
2024-02-23,1.69,1.77,1.62,1.67,628206,135.2,141.6,129.6,133.6,7852.575,0.0,1.0
2024-02-26,1.98,2.04,1.72,1.73,1296426,158.4,163.2,137.6,138.4,16205.325,0.0,1.0
2024-02-27,2.16,2.3186,2.05,2.05,2028383,172.8,185.488,164.0,164.0,25354.7875,0.0,1.0
2024-02-28,2.3,2.52,2.2,2.28,2004485,184.0,201.6,176.0,182.4,25056.0625,0.0,1.0
2024-02-29,2.165,2.47,2.05,2.4,1800188,173.2,197.6,164.0,192.0,22502.35,0.0,1.0
2024-03-01,2.37,2.5,2.08,2.15,2446973,189.6,200.0,166.4,172.0,30587.1625,0.0,1.0
2024-03-04,2.28,2.57,2.18,2.43,2479524,182.4,205.6,174.4,194.4,30994.05,0.0,1.0
2024-03-05,1.76,2.23,1.65,2.23,4499820,140.8,178.4,132.0,178.4,56247.75,0.0,1.0
2024-03-06,1.695,1.84,1.645,1.8,1443331,135.6,147.2,131.6,144.0,18041.6375,0.0,1.0
2024-03-07,1.72,1.75,1.6,1.73,1097531,137.6,140.0,128.0,138.4,13719.1375,0.0,1.0
2024-03-08,1.58,1.73,1.54,1.7,1088268,126.4,138.4,123.2,136.0,13603.35,0.0,1.0
2024-03-11,1.58,1.7,1.54,1.62,643170,126.4,136.0,123.2,129.6,8039.625,0.0,1.0
2024-03-12,1.65,1.669,1.545,1.63,729646,132.0,133.52,123.6,130.4,9120.575,0.0,1.0
2024-03-13,1.7,1.74,1.59,1.66,678087,136.0,139.2,127.2,132.8,8476.0875,0.0,1.0
2024-03-14,1.61,1.78,1.6,1.71,665376,128.8,142.4,128.0,136.8,8317.2,0.0,1.0
2024-03-15,1.59,1.655,1.56,1.61,703890,127.2,132.4,124.8,128.8,8798.625,0.0,1.0
2024-03-18,1.53,1.6393,1.53,1.63,741711,122.4,131.144,122.4,130.4,9271.3875,0.0,1.0
2024-03-19,1.175,1.3699,1.1301,1.35,3250318,94.0,109.592,90.408,108.0,40628.975,0.0,1.0
2024-03-20,1.22,1.29,1.2,1.23,1321140,97.6,103.2,96.0,98.4,16514.25,0.0,1.0
2024-03-21,1.18,1.25,1.14,1.25,1577289,94.4,100.0,91.2,100.0,19716.1125,0.0,1.0
2024-03-22,1.14,1.1923,1.13,1.16,918873,91.2,95.384,90.4,92.8,11485.9125,0.0,1.0
2024-03-25,1.18,1.2,1.11,1.13,1316686,94.4,96.0,88.8,90.4,16458.575,0.0,1.0
2024-03-26,1.01,1.19,1.0,1.16,3836914,80.8,95.2,80.0,92.8,47961.425,0.0,1.0
2024-03-27,0.9864,1.01,0.9168,1.01,1987611,78.912,80.8,73.344,80.8,24845.1375,0.0,1.0
2024-03-28,0.986,1.02,0.9564,1.01,790725,78.88,81.6,76.512,80.8,9884.0625,0.0,1.0
2024-04-01,0.9835,0.991,0.9317,0.9829,639832,78.68,79.28,74.536,78.632,7997.9,0.0,1.0
2024-04-02,0.9643,0.99,0.9325,0.9555,672912,77.144,79.2,74.6,76.44,8411.4,0.0,1.0
2024-04-03,0.9004,0.95,0.8898,0.9445,899775,72.032,76.0,71.184,75.56,11247.1875,0.0,1.0
2024-04-04,0.8934,0.9265,0.88,0.9,588973,71.472,74.12,70.4,72.0,7362.1625,0.0,1.0
2024-04-05,0.89,0.9578,0.88,0.919,862503,71.2,76.624,70.4,73.52,10781.2875,0.0,1.0
2024-04-08,0.7299,0.926,0.7161,0.91,2863517,58.392,74.08,57.288,72.8,35793.9625,0.0,1.0
2024-04-09,0.6151,0.7486,0.5701,0.7486,4356532,49.208,59.888,45.608,59.888,54456.65,0.0,1.0
2024-04-10,0.5435,0.5906,0.501,0.572,2256863,43.48,47.248,40.08,45.76,28210.7875,0.0,1.0
2024-04-11,0.592,0.6599,0.5648,0.57,2631153,47.36,52.792,45.184,45.6,32889.4125,0.0,1.0
2024-04-12,0.53,0.6241,0.522125,0.61,1454357,42.4,49.928,41.77,48.8,18179.4625,0.0,1.0
2024-04-15,0.5497,0.5499,0.51,0.531,1699361,43.976,43.992,40.8,42.48,21242.0125,0.0,1.0
2024-04-16,0.5534,0.57,0.54,0.5652,885822,44.272,45.6,43.2,45.216,11072.775,0.0,1.0
2024-04-17,0.5393,0.5649,0.53,0.552,741111,43.144,45.192,42.4,44.16,9263.8875,0.0,1.0
2024-04-18,0.5309,0.5447,0.52,0.54,575667,42.472,43.576,41.6,43.2,7195.8375,0.0,1.0
2024-04-19,0.5706,0.59,0.52,0.54,1371837,45.648,47.2,41.6,43.2,17147.9625,0.0,1.0
2024-04-22,0.5165,0.5698,0.5115,0.5549,1149629,41.32,45.584,40.92,44.392,14370.3625,0.0,1.0
2024-04-23,0.5426,0.55,0.51,0.5159,879469,43.408,44.0,40.8,41.272,10993.3625,0.0,1.0
2024-04-24,0.5835,0.5989,0.5383,0.555,769439,46.68,47.912,43.064,44.4,9617.9875,0.0,1.0
2024-04-25,0.7113,0.8175,0.5412,0.56,3769831,56.904,65.4,43.296,44.8,47122.8875,0.0,1.0
2024-04-26,0.6282,0.759,0.5964,0.7343,1605690,50.256,60.72,47.712,58.744,20071.125,0.0,1.0
2024-04-29,0.7122,0.7201,0.62,0.62,908704,56.976,57.608,49.6,49.6,11358.8,0.0,1.0
2024-04-30,0.751,0.8191,0.72,0.73,1268088,60.08,65.528,57.6,58.4,15851.1,0.0,1.0
2024-05-01,0.915,0.92,0.721,0.76,1752929,73.2,73.6,57.68,60.8,21911.6125,0.0,1.0
2024-05-02,0.9374,0.9575,0.8513,0.9248,965206,74.992,76.6,68.104,73.984,12065.075,0.0,1.0
2024-05-03,1.01,1.14,0.95,0.95,2484767,80.8,91.2,76.0,76.0,31059.5875,0.0,1.0
2024-05-06,0.8744,1.09,0.855,1.01,2219313,69.952,87.2,68.4,80.8,27741.4125,0.0,1.0
2024-05-07,0.8144,0.9001,0.78,0.88,722221,65.152,72.008,62.4,70.4,9027.7625,0.0,1.0
2024-05-08,0.865,0.9,0.78,0.81,593118,69.2,72.0,62.4,64.8,7413.975,0.0,1.0
2024-05-09,0.8046,0.885644,0.77,0.8805,529812,64.368,70.85152,61.6,70.44,6622.65,0.0,1.0
2024-05-10,0.7713,0.8,0.77,0.8,600972,61.704,64.0,61.6,64.0,7512.15,0.0,1.0
2024-05-13,0.8157,0.829,0.751,0.79,735292,65.256,66.32,60.08,63.2,9191.15,0.0,1.0
2024-05-14,0.8263,0.8751,0.8001,0.81,862679,66.104,70.008,64.008,64.8,10783.4875,0.0,1.0
2024-05-15,1.06,1.08,0.8829,0.8829,2873278,84.8,86.4,70.632,70.632,35915.975,0.0,1.0
2024-05-16,0.8209,0.9,0.8,0.85,1654779,65.672,72.0,64.0,68.0,20684.7375,0.0,1.0
2024-05-17,0.7499,0.8699,0.7498,0.8221,1021508,59.992,69.592,59.984,65.768,12768.85,0.0,1.0
2024-05-20,0.74,0.8,0.71,0.76,775506,59.2,64.0,56.8,60.8,9693.825,0.0,1.0
2024-05-21,0.7372,0.7445,0.72,0.7445,328070,58.976,59.56,57.6,59.56,4100.875,0.0,1.0
2024-05-22,0.7459,0.7485,0.716,0.73,563610,59.672,59.88,57.28,58.4,7045.125,0.0,1.0
2024-05-23,0.69,0.7347,0.681,0.7299,496309,55.2,58.776,54.48,58.392,6203.8625,0.0,1.0
2024-05-24,0.7113,0.7237,0.68,0.71,377040,56.904,57.896,54.4,56.8,4713,0.0,1.0
2024-05-28,0.6942,0.7119,0.67,0.7113,409464,55.536,56.952,53.6,56.904,5118.3,0.0,1.0
2024-05-29,0.7359,0.74,0.6708,0.6767,415872,58.872,59.2,53.664,54.136,5198.4,0.0,1.0
2024-05-30,0.712,0.741,0.7038,0.74,316302,56.96,59.28,56.304,59.2,3953.775,0.0,1.0
2024-05-31,0.808,0.83,0.7,0.73,1091325,64.64,66.4,56.0,58.4,13641.5625,0.0,1.0
2024-06-03,0.7604,0.81,0.7308,0.81,410289,60.832,64.8,58.464,64.8,5128.6125,0.0,1.0
2024-06-04,0.7374,0.7878,0.711,0.76,529835,58.992,63.024,56.88,60.8,6622.9375,0.0,1.0
2024-06-05,0.77,0.77,0.7206,0.7335,443202,61.6,61.6,57.648,58.68,5540.025,0.0,1.0
2024-06-06,0.78,0.79,0.7366,0.7679,178969,62.4,63.2,58.928,61.432,2237.1125,0.0,1.0
2024-06-07,0.76,0.7797,0.7502,0.7739,185649,60.8,62.376,60.016,61.912,2320.6125,0.0,1.0
2024-06-10,0.7529,0.776,0.7251,0.7525,313007,60.232,62.08,58.008,60.2,3912.5875,0.0,1.0
2024-06-11,0.69,0.7602,0.685,0.7266,916089,55.2,60.816,54.8,58.128,11451.1125,0.0,1.0
2024-06-12,0.6506,0.75,0.6423,0.7167,678350,52.048,60.0,51.384,57.336,8479.375,0.0,1.0
2024-06-13,0.6221,0.701699,0.61,0.6545,457360,49.768,56.13592,48.8,52.36,5717,0.0,1.0
2024-06-14,0.6309,0.6746,0.62,0.62,334589,50.472,53.968,49.6,49.6,4182.3625,0.0,1.0
2024-06-17,0.6408,0.6653,0.6101,0.6312,396200,51.264,53.224,48.808,50.496,4952.5,0.0,1.0
2024-06-18,0.6333,0.66,0.6108,0.6387,608052,50.664,52.8,48.864,51.096,7600.65,0.0,1.0
2024-06-20,0.65,0.6891,0.6347,0.64,607816,52.0,55.128,50.776,51.2,7597.7,0.0,1.0
2024-06-21,0.65,0.686,0.6467,0.6467,629015,52.0,54.88,51.736,51.736,7862.6875,0.0,1.0
2024-06-24,0.6648,0.69,0.64,0.65,321594,53.184,55.2,51.2,52.0,4019.925,0.0,1.0
2024-06-25,0.65,0.6789,0.6477,0.67,440625,52.0,54.312,51.816,53.6,5507.8125,0.0,1.0
2024-06-26,0.63,0.6798,0.63,0.6534,408075,50.4,54.384,50.4,52.272,5100.9375,0.0,1.0
2024-06-27,0.6921,0.7,0.63,0.644,614026,55.368,56.0,50.4,51.52,7675.325,0.0,1.0
2024-06-28,0.5941,0.67,0.5941,0.67,3980845,47.528,53.6,47.528,53.6,49760.5625,0.0,1.0
2024-07-01,0.6789,0.792291,0.63,0.6378,1993468,54.312,63.38328,50.4,51.024,24918.35,0.0,1.0
2024-07-02,0.7428,0.7599,0.691,0.7489,811191,59.424,60.792,55.28,59.912,10139.8875,0.0,1.0
2024-07-03,0.7683,0.8199,0.7202,0.7468,665274,61.464,65.592,57.616,59.744,8315.925,0.0,1.0
2024-07-05,0.872,0.9469,0.8,0.8258,1959534,69.76,75.752,64.0,66.064,24494.175,0.0,1.0
2024-07-08,0.878,0.99,0.8598,0.91,1389423,70.24,79.2,68.784,72.8,17367.7875,0.0,1.0
2024-07-09,0.9135,0.94,0.8615,0.9,496935,73.08,75.2,68.92,72.0,6211.6875,0.0,1.0
2024-07-10,0.9392,0.9871,0.8934,0.924,709977,75.136,78.968,71.472,73.92,8874.7125,0.0,1.0
2024-07-11,0.997,1.05,0.95,0.96,1616099,79.76,84.0,76.0,76.8,20201.2375,0.0,1.0
2024-07-12,1.07,1.13,0.97,0.9772,1267789,85.6,90.4,77.6,78.176,15847.3625,0.0,1.0
2024-07-15,1.07,1.1,0.95,1.09,723901,85.6,88.0,76.0,87.2,9048.7625,0.0,1.0
2024-07-16,1.17,1.19,1.08,1.08,1293919,93.6,95.2,86.4,86.4,16173.9875,0.0,1.0
2024-07-17,1.23,1.276,1.17,1.19,1166200,98.4,102.08,93.6,95.2,14577.5,0.0,1.0
2024-07-18,1.17,1.26,1.11,1.26,1094316,93.6,100.8,88.8,100.8,13678.95,0.0,1.0
2024-07-19,1.11,1.18,1.02,1.18,636806,88.8,94.4,81.6,94.4,7960.075,0.0,1.0
2024-07-22,1.2,1.24,1.1,1.1,701967,96.0,99.2,88.0,88.0,8774.5875,0.0,1.0
2024-07-23,1.37,1.45,1.21,1.22,2602040,109.6,116.0,96.8,97.6,32525.5,0.0,1.0
2024-07-24,1.41,1.43,1.32,1.41,890704,112.8,114.4,105.6,112.8,11133.8,0.0,1.0
2024-07-25,1.44,1.48,1.34,1.39,858573,115.2,118.4,107.2,111.2,10732.1625,0.0,1.0
2024-07-26,1.44,1.56,1.4109,1.48,1098493,115.2,124.8,112.872,118.4,13731.1625,0.0,1.0
2024-07-29,1.37,1.56,1.3001,1.5,1066744,109.6,124.8,104.008,120.0,13334.3,0.0,1.0
2024-07-30,1.42,1.49,1.24,1.38,1116628,113.6,119.2,99.2,110.4,13957.85,0.0,1.0
2024-07-31,1.25,1.41,1.25,1.41,1077129,100.0,112.8,100.0,112.8,13464.1125,0.0,1.0
2024-08-01,1.17,1.3,1.15,1.28,1180780,93.6,104.0,92.0,102.4,14759.75,0.0,1.0
2024-08-02,1.07,1.16,1.01,1.16,1429636,85.6,92.8,80.8,92.8,17870.45,0.0,1.0
2024-08-05,1.06,1.1101,0.95,1.01,1028206,84.8,88.808,76.0,80.8,12852.575,0.0,1.0
2024-08-06,0.931,1.17,0.8751,1.06,3087170,74.48,93.6,70.008,84.8,38589.625,0.0,1.0
2024-08-07,0.9399,0.9796,0.88,0.97,872773,75.192,78.368,70.4,77.6,10909.6625,0.0,1.0
2024-08-08,0.882,0.9177,0.85,0.89,868730,70.56,73.416,68.0,71.2,10859.125,0.0,1.0
2024-08-09,0.86,0.911331,0.85,0.8855,551310,68.8,72.90648,68.0,70.84,6891.375,0.0,1.0
2024-08-12,0.878,0.9148,0.87,0.89,644754,70.24,73.184,69.6,71.2,8059.425,0.0,1.0
2024-08-13,0.7983,0.89,0.7203,0.89,1140284,63.864,71.2,57.624,71.2,14253.55,0.0,1.0
2024-08-14,0.7638,0.8001,0.76,0.79,466716,61.104,64.008,60.8,63.2,5833.95,0.0,1.0
2024-08-15,0.7854,0.8,0.764,0.78,304549,62.832,64.0,61.12,62.4,3806.8625,0.0,1.0
2024-08-16,0.83,0.9398,0.79,0.79,1725320,66.4,75.184,63.2,63.2,21566.5,0.0,1.0
2024-08-19,0.8198,0.88,0.81,0.8556,783363,65.584,70.4,64.8,68.448,9792.0375,0.0,1.0
2024-08-20,0.6802,0.8191,0.6801,0.8186,4103233,54.416,65.528,54.408,65.488,51290.4125,0.0,1.0
2024-08-21,0.465,0.4699,0.37,0.4598,25349246,37.2,37.592,29.6,36.784,316865.575,0.0,1.0
2024-08-22,0.5463,0.5889,0.4501,0.46,7663170,43.704,47.112,36.008,36.8,95789.625,0.0,1.0
2024-08-23,0.582,0.6005,0.51,0.5671,2866780,46.56,48.04,40.8,45.368,35834.75,0.0,1.0
2024-08-26,0.5304,0.6011,0.5078,0.6011,1812626,42.432,48.088,40.624,48.088,22657.825,0.0,1.0
2024-08-27,0.5701,0.575,0.501,0.5244,2424367,45.608,46.0,40.08,41.952,30304.5875,0.0,1.0
2024-08-28,0.5165,0.5813,0.511,0.5813,1231012,41.32,46.504,40.88,46.504,15387.65,0.0,1.0
2024-08-29,0.5352,0.5679,0.52,0.54,1755397,42.816,45.432,41.6,43.2,21942.4625,0.0,1.0
2024-08-30,0.5501,0.65,0.5404,0.55,3082723,44.008,52.0,43.232,44.0,38534.0375,0.0,1.0
2024-09-03,0.5228,0.56,0.515,0.5598,1720159,41.824,44.8,41.2,44.784,21501.9875,0.0,1.0
2024-09-04,0.5392,0.548,0.5158,0.5285,604758,43.136,43.84,41.264,42.28,7559.475,0.0,1.0
2024-09-05,0.5128,0.5505,0.5076,0.5499,1189354,41.024,44.04,40.608,43.992,14866.925,0.0,1.0
2024-09-06,0.494,0.537,0.4717,0.52,1321736,39.52,42.96,37.736,41.6,16521.7,0.0,1.0
2024-09-09,0.5649,0.5787,0.5,0.51,2238630,45.192,46.296,40.0,40.8,27982.875,0.0,1.0
2024-09-10,0.5852,0.605,0.5404,0.5673,1809449,46.816,48.4,43.232,45.384,22618.1125,0.0,1.0
2024-09-11,0.563,0.5852,0.56,0.576,817424,45.04,46.816,44.8,46.08,10217.8,0.0,1.0
2024-09-12,0.5421,0.5644,0.53,0.545,768942,43.368,45.152,42.4,43.6,9611.775,0.0,1.0
2024-09-13,0.5367,0.565,0.52,0.5432,1152357,42.936,45.2,41.6,43.456,14404.4625,0.0,1.0
2024-09-16,0.5343,0.5494,0.5149,0.541,796114,42.744,43.952,41.192,43.28,9951.425,0.0,1.0
2024-09-17,0.5081,0.5501,0.5011,0.5501,762519,40.648,44.008,40.088,44.008,9531.4875,0.0,1.0
2024-09-18,0.5,0.5449,0.5,0.505,645525,40.0,43.592,40.0,40.4,8069.0625,0.0,1.0
2024-09-19,0.5005,0.515,0.4869,0.51,962649,40.04,41.2,38.952,40.8,12033.1125,0.0,1.0
2024-09-20,0.5005,0.5349,0.5005,0.524,1029053,40.04,42.792,40.04,41.92,12863.1625,0.0,1.0
2024-09-23,0.4578,0.5201,0.4502,0.5101,1466855,36.624,41.608,36.016,40.808,18335.6875,0.0,1.0
2024-09-24,0.4531,0.4798,0.452025,0.4728,623111,36.248,38.384,36.162,37.824,7788.8875,0.0,1.0
2024-09-25,0.4662,0.484,0.46,0.46,522956,37.296,38.72,36.8,36.8,6536.95,0.0,1.0
2024-09-26,0.463,0.5,0.446,0.485,1542465,37.04,40.0,35.68,38.8,19280.8125,0.0,1.0
2024-09-27,0.4951,0.51,0.44,0.44,1350210,39.608,40.8,35.2,35.2,16877.625,0.0,1.0
2024-09-30,0.5166,0.545,0.4951,0.5,1257392,41.328,43.6,39.608,40.0,15717.4,0.0,1.0
2024-10-01,0.5047,0.5357,0.4821,0.535,683988,40.376,42.856,38.568,42.8,8549.85,0.0,1.0
2024-10-02,0.4829,0.51,0.479,0.5,476239,38.632,40.8,38.32,40.0,5952.9875,0.0,1.0
2024-10-03,0.471,0.499,0.4617,0.4751,1029833,37.68,39.92,36.936,38.008,12872.9125,0.0,1.0
2024-10-04,0.4827,0.5,0.46,0.4718,566489,38.616,40.0,36.8,37.744,7081.1125,0.0,1.0
2024-10-07,0.467,0.4864,0.4606,0.4741,353511,37.36,38.912,36.848,37.928,4418.8875,0.0,1.0
2024-10-08,0.4513,0.49,0.45,0.49,781816,36.104,39.2,36.0,39.2,9772.7,0.0,1.0
2024-10-09,0.45,0.47,0.4437,0.47,631720,36.0,37.6,35.496,37.6,7896.5,0.0,1.0
2024-10-10,0.442,0.459999,0.4312,0.4521,372382,35.36,36.79992,34.496,36.168,4654.775,0.0,1.0
2024-10-11,0.4464,0.4513,0.43775,0.45,335404,35.712,36.104,35.02,36.0,4192.55,0.0,1.0
2024-10-14,0.4568,0.47,0.4372,0.4551,415012,36.544,37.6,34.976,36.408,5187.65,0.0,1.0
2024-10-15,0.4502,0.4599,0.44,0.4599,363197,36.016,36.792,35.2,36.792,4539.9625,0.0,1.0
2024-10-16,0.55,0.55,0.455,0.4599,2106190,44.0,44.0,36.4,36.792,26327.375,0.0,1.0
2024-10-17,0.508,0.5799,0.4851,0.5775,1285787,40.64,46.392,38.808,46.2,16072.3375,0.0,1.0
2024-10-18,0.5718,0.5916,0.5049,0.51,2369003,45.744,47.328,40.392,40.8,29612.5375,0.0,1.0
2024-10-21,0.555,0.58,0.5324,0.58,923232,44.4,46.4,42.592,46.4,11540.4,0.0,1.0
2024-10-22,0.5429,0.568,0.54,0.568,603131,43.432,45.44,43.2,45.44,7539.1375,0.0,1.0
2024-10-23,0.5338,0.5532,0.5214,0.55,551301,42.704,44.256,41.712,44.0,6891.2625,0.0,1.0
2024-10-24,0.5172,0.58,0.5115,0.53,605857,41.376,46.4,40.92,42.4,7573.2125,0.0,1.0
2024-10-25,0.5392,0.542,0.52,0.53,943957,43.136,43.36,41.6,42.4,11799.4625,0.0,1.0
2024-10-28,0.55,0.5883,0.5392,0.5392,1842264,44.0,47.064,43.136,43.136,23028.3,0.0,1.0
2024-10-29,0.553,0.5905,0.5213,0.55,1069489,44.24,47.24,41.704,44.0,13368.6125,0.0,1.0
2024-10-30,0.529,0.5589,0.526,0.54,410805,42.32,44.712,42.08,43.2,5135.0625,0.0,1.0
2024-10-31,0.4904,0.54535,0.4853,0.53,934695,39.232,43.628,38.824,42.4,11683.6875,0.0,1.0
2024-11-01,0.509,0.5193,0.4889,0.4889,407216,40.72,41.544,39.112,39.112,5090.2,0.0,1.0
2024-11-04,0.5181,0.54,0.5,0.514,426601,41.448,43.2,40.0,41.12,5332.5125,0.0,1.0
2024-11-05,0.5078,0.5321,0.4925,0.5026,459042,40.624,42.568,39.4,40.208,5738.025,0.0,1.0
2024-11-06,0.5002,0.52,0.4886,0.5039,654618,40.016,41.6,39.088,40.312,8182.725,0.0,1.0
2024-11-07,0.4866,0.5175,0.4815,0.51,456503,38.928,41.4,38.52,40.8,5706.2875,0.0,1.0
2024-11-08,0.4891,0.5132,0.4678,0.49,657942,39.128,41.056,37.424,39.2,8224.275,0.0,1.0
2024-11-11,0.4642,0.4875,0.46,0.48,1102438,37.136,39.0,36.8,38.4,13780.475,0.0,1.0
2024-11-12,0.5053,0.5053,0.462,0.467,1606988,40.424,40.424,36.96,37.36,20087.35,0.0,1.0
2024-11-13,0.4075,0.49,0.4,0.464,3806713,32.6,39.2,32.0,37.12,47583.9125,0.0,1.0
2024-11-14,0.3401,0.41,0.33,0.4075,3418860,27.208,32.8,26.4,32.6,42735.75,0.0,1.0
2024-11-15,0.1019,0.136,0.08615,0.136,52800047,8.152,10.88,6.892,10.88,660000.5875,0.0,1.0
2024-11-18,0.111,0.1239,0.1019,0.104,25296557,8.88,9.912,8.152,8.32,316206.9625,0.0,1.0
2024-11-19,0.1192,0.123,0.106,0.1149,16188666,9.536,9.84,8.48,9.192,202358.325,0.0,1.0
2024-11-20,0.0924,0.1088,0.0832,0.1025,27876260,7.392,8.704,6.656,8.2,348453.25,0.0,1.0
2024-11-21,0.1051,0.1075,0.0875,0.0888,27691067,8.408,8.6,7.0,7.104,346138.3375,0.0,1.0
2024-11-22,0.1076,0.115,0.1,0.115,30935010,8.608,9.2,8.0,9.2,386687.625,0.0,1.0
2024-11-25,0.0889,0.0984,0.079,0.095,28329248,7.112,7.872,6.32,7.6,354115.6,0.0,1.0
2024-11-26,0.109,0.1148,0.085,0.089,27120747,8.72,9.184,6.8,7.12,339009.3375,0.0,1.0
2024-11-27,0.0929,0.1033,0.089,0.1027,12249531,7.432,8.264,7.12,8.216,153119.1375,0.0,1.0
2024-11-29,0.099,0.099,0.092,0.095,5661794,7.92,7.92,7.36,7.6,70772.425,0.0,1.0
2024-12-02,0.092,0.0988,0.0902,0.0988,14714380,7.36,7.904,7.216,7.904,183929.75,0.0,1.0
2024-12-03,0.0919,0.0965,0.0902,0.0919,5489711,7.352,7.72,7.216,7.352,68621.3875,0.0,1.0
2024-12-04,0.0978,0.1025,0.09,0.0926,11388064,7.824,8.2,7.2,7.408,142350.8,0.0,1.0
2024-12-05,0.0969,0.1,0.0915,0.095,7373043,7.752,8.0,7.32,7.6,92163.0375,0.0,1.0
2024-12-06,0.0877,0.097,0.085,0.097,9085050,7.016,7.76,6.8,7.76,113563.125,0.0,1.0
2024-12-09,0.0981,0.0985,0.0871,0.0933,13108754,7.848,7.88,6.968,7.464,163859.425,0.0,1.0
2024-12-10,0.0992,0.1293,0.095,0.1,74036116,7.936,10.344,7.6,8.0,925451.45,0.0,1.0
2024-12-11,0.0931,0.0983,0.0905,0.096,13173460,7.448,7.864,7.24,7.68,164668.25,0.0,1.0
2024-12-12,0.0877,0.094,0.0845,0.093,7710489,7.016,7.52,6.76,7.44,96381.1125,0.0,1.0
2024-12-13,0.0835,0.0869,0.0787,0.0845,8572566,6.68,6.952,6.296,6.76,107157.075,0.0,1.0
2024-12-16,0.0816,0.0869,0.0799,0.0869,9527874,6.528,6.952,6.392,6.952,119098.425,0.0,1.0
2024-12-17,0.088,0.0935,0.077,0.0863,35554767,7.04,7.48,6.16,6.904,444434.5875,0.0,1.0
2024-12-18,0.0833,0.088,0.0798,0.0847,10794306,6.664,7.04,6.384,6.776,134928.825,0.0,1.0
2024-12-19,0.09,0.093,0.0776,0.082,29953972,7.2,7.44,6.208,6.56,374424.65,0.0,1.0
2024-12-20,0.0853,0.0948,0.0831,0.0831,14362319,6.824,7.584,6.648,6.648,179528.9875,0.0,1.0
2024-12-23,0.0845,0.0878,0.0819,0.0846,9668819,6.76,7.024,6.552,6.768,120860.2375,0.0,1.0
2024-12-24,0.0856,0.0865,0.0823,0.0858,3174756,6.848,6.92,6.584,6.864,39684.45,0.0,1.0
2024-12-26,0.092,0.092,0.084,0.0883,9257937,7.36,7.36,6.72,7.064,115724.2125,0.0,1.0
2024-12-27,0.0942,0.095,0.0883,0.092,15752649,7.536,7.6,7.064,7.36,196908.1125,0.0,1.0
2024-12-30,0.1133,0.1197,0.0883,0.094,64859286,9.064,9.576,7.064,7.52,810741.075,0.0,1.0
2024-12-31,0.146,0.2249,0.135,0.2248,412826191,11.68,17.992,10.8,17.984,5160327.3875,0.0,1.0
2025-01-02,0.12,0.146,0.111,0.143,58489307,9.6,11.68,8.88,11.44,731116.3375,0.0,1.0
2025-01-03,0.1101,0.1128,0.095,0.1052,36905744,8.808,9.024,7.6,8.416,461321.8,0.0,1.0
2025-01-06,0.1202,0.1275,0.1011,0.10945,45979232,9.616,10.2,8.088,8.756,574740.4,0.0,1.0
2025-01-07,0.157,0.15715,0.1228,0.1228,82412167,12.56,12.572,9.824,9.824,1030152.0875,0.0,1.0
2025-01-08,0.1197,0.13295,0.1123,0.131,32792048,9.576,10.636,8.984,10.48,409900.6,0.0,1.0
2025-01-10,0.108,0.1154,0.1006,0.1152,15834378,8.64,9.232,8.048,9.216,197929.725,0.0,1.0
2025-01-13,0.096,0.1055,0.089,0.1055,21307856,7.68,8.44,7.12,8.44,266348.2,0.0,1.0
2025-01-14,0.086,0.0951,0.081,0.0951,18277350,6.88,7.608,6.48,7.608,228466.875,0.0,1.0
2025-01-15,0.0659,0.0777,0.0613,0.0765,34600573,5.272,6.216,4.904,6.12,432507.1625,0.0,1.0
2025-01-16,0.066,0.0857,0.0641,0.0689,39570176,5.28,6.856,5.128,5.512,494627.2,0.0,1.0
2025-01-17,0.0626,0.069,0.06,0.0678,34888106,5.008,5.52,4.8,5.424,436101.325,0.0,1.0
2025-01-21,0.06,0.0625,0.0551,0.0601,14528465,4.8,5.0,4.408,4.808,181605.8125,0.0,1.0
2025-01-22,0.0555,0.06,0.053,0.06,12784711,4.44,4.8,4.24,4.8,159808.8875,0.0,1.0
2025-01-23,0.0542,0.0563,0.0522,0.0563,9766194,4.336,4.504,4.176,4.504,122077.425,0.0,1.0
2025-01-24,0.0571,0.067,0.0543,0.056,30228268,4.568,5.36,4.344,4.48,377853.35,0.0,1.0
2025-01-27,0.0584,0.0604,0.0531,0.0557,9419909,4.672,4.832,4.248,4.456,117748.8625,0.0,1.0
2025-01-28,0.057,0.0579,0.052,0.053,14859681,4.56,4.632,4.16,4.24,185746.0125,0.0,1.0
2025-01-29,0.0372,0.0465,0.035,0.0455,25309334,2.976,3.72,2.8,3.64,316366.675,0.0,1.0
2025-01-30,0.0349,0.0372,0.0318,0.0372,14477299,2.792,2.976,2.544,2.976,180966.2375,0.0,1.0
2025-01-31,0.0346,0.0391,0.0343,0.0351,11375134,2.768,3.128,2.744,2.808,142189.175,0.0,1.0
2025-02-03,2.68,2.74,2.3637,2.73,362651,2.68,2.74,2.3637,2.73,362651,0.0,0.0125
2025-02-04,2.73,2.9201,2.41,2.55,802748,2.73,2.9201,2.41,2.55,802748,0.0,1.0
2025-02-05,2.38,2.6,2.22,2.56,440471,2.38,2.6,2.22,2.56,440471,0.0,1.0
2025-02-06,2.04,2.38,2.01,2.35,360161,2.04,2.38,2.01,2.35,360161,0.0,1.0
2025-02-07,1.8,2.03,1.8,2.03,211904,1.8,2.03,1.8,2.03,211904,0.0,1.0
2025-02-10,1.86,2.05,1.7401,1.81,332513,1.86,2.05,1.7401,1.81,332513,0.0,1.0
2025-02-11,1.8,1.9612,1.775,1.86,115291,1.8,1.9612,1.775,1.86,115291,0.0,1.0
2025-02-12,1.85,1.93,1.7301,1.75,95598,1.85,1.93,1.7301,1.75,95598,0.0,1.0
2025-02-13,1.91,1.95,1.81,1.84,76258,1.91,1.95,1.81,1.84,76258,0.0,1.0
2025-02-14,1.92,1.9541,1.82,1.89,117170,1.92,1.9541,1.82,1.89,117170,0.0,1.0
2025-02-18,1.77,1.955,1.71,1.94,173622,1.77,1.955,1.71,1.94,173622,0.0,1.0
2025-02-19,1.82,1.86,1.7,1.75,106340,1.82,1.86,1.7,1.75,106340,0.0,1.0
2025-02-20,1.73,1.94,1.67,1.81,741701,1.73,1.94,1.67,1.81,741701,0.0,1.0
2025-02-21,1.68,1.75,1.68,1.72,89952,1.68,1.75,1.68,1.72,89952,0.0,1.0
2025-02-24,1.59,1.73,1.53,1.71,132185,1.59,1.73,1.53,1.71,132185,0.0,1.0
2025-02-25,1.51,1.59,1.43,1.55,101643,1.51,1.59,1.43,1.55,101643,0.0,1.0
2025-02-26,1.76,1.98,1.48,1.51,745433,1.76,1.98,1.48,1.51,745433,0.0,1.0
2025-02-27,1.72,1.8,1.61,1.68,107149,1.72,1.8,1.61,1.68,107149,0.0,1.0
2025-02-28,1.69,1.785,1.59,1.76,67522,1.69,1.785,1.59,1.76,67522,0.0,1.0
2025-03-03,1.55,1.73,1.52,1.73,66314,1.55,1.73,1.52,1.73,66314,0.0,1.0
2025-03-04,1.58,1.63,1.4509,1.53,47814,1.58,1.63,1.4509,1.53,47814,0.0,1.0
2025-03-05,1.59,1.62,1.5,1.53,57715,1.59,1.62,1.5,1.53,57715,0.0,1.0
2025-03-06,1.63,1.66,1.59,1.6,21729,1.63,1.66,1.59,1.6,21729,0.0,1.0
2025-03-07,1.59,1.62,1.57,1.6,28348,1.59,1.62,1.57,1.6,28348,0.0,1.0
2025-03-10,1.556,1.62,1.556,1.6,19510,1.556,1.62,1.556,1.6,19510,0.0,1.0
2025-03-11,1.555,1.6,1.52,1.55,21446,1.555,1.6,1.52,1.55,21446,0.0,1.0
2025-03-12,1.65,1.65,1.55,1.59,33894,1.65,1.65,1.55,1.59,33894,0.0,1.0
2025-03-13,1.62,1.67,1.5767,1.6088,21677,1.62,1.67,1.5767,1.6088,21677,0.0,1.0
2025-03-14,1.65,1.69,1.6207,1.69,13376,1.65,1.69,1.6207,1.69,13376,0.0,1.0
2025-03-17,1.71,1.76,1.64,1.65,45113,1.71,1.76,1.64,1.65,45113,0.0,1.0
2025-03-18,1.66,1.71,1.62,1.71,16625,1.66,1.71,1.62,1.71,16625,0.0,1.0
2025-03-19,1.67,1.7,1.62,1.63,22849,1.67,1.7,1.62,1.63,22849,0.0,1.0
2025-03-20,1.44,1.5,1.31,1.5,8800960,1.44,1.5,1.31,1.5,8800960,0.0,1.0
2025-03-21,1.38,1.42,1.28,1.3,255914,1.38,1.42,1.28,1.3,255914,0.0,1.0
2025-03-24,1.32,1.37,1.2503,1.34,155052,1.32,1.37,1.2503,1.34,155052,0.0,1.0
2025-03-25,1.33,1.368,1.29,1.35,109198,1.33,1.368,1.29,1.35,109198,0.0,1.0
2025-03-26,1.26,1.34,1.23,1.33,66773,1.26,1.34,1.23,1.33,66773,0.0,1.0
2025-03-27,1.26,1.28,1.2,1.25,65489,1.26,1.28,1.2,1.25,65489,0.0,1.0
2025-03-28,1.13,1.26,1.13,1.26,89489,1.13,1.26,1.13,1.26,89489,0.0,1.0
2025-03-31,1.1,1.1393,1.0563,1.12,62582,1.1,1.1393,1.0563,1.12,62582,0.0,1.0
2025-04-01,1.13,1.13,1.06,1.07,29447,1.13,1.13,1.06,1.07,29447,0.0,1.0
2025-04-02,1.18,1.19,1.11,1.14,41268,1.18,1.19,1.11,1.14,41268,0.0,1.0
2025-04-03,1.11,1.17,1.0912,1.15,27449,1.11,1.17,1.0912,1.15,27449,0.0,1.0
2025-04-04,0.9601,1.07,0.9597,1.07,87200,0.9601,1.07,0.9597,1.07,87200,0.0,1.0
2025-04-07,0.9297,0.96,0.9,0.94,56557,0.9297,0.96,0.9,0.94,56557,0.0,1.0
2025-04-08,0.92,1.04,0.91,0.9297,26202,0.92,1.04,0.91,0.9297,26202,0.0,1.0
2025-04-09,0.9732,0.9733,0.85,0.9,79418,0.9732,0.9733,0.85,0.9,79418,0.0,1.0
2025-04-10,0.9652,1.0,0.92,0.9701,13994,0.9652,1.0,0.92,0.9701,13994,0.0,1.0
2025-04-11,0.95,0.978,0.8915,0.97,24765,0.95,0.978,0.8915,0.97,24765,0.0,1.0
2025-04-14,1.01,1.04,0.964,0.964,50980,1.01,1.04,0.964,0.964,50980,0.0,1.0
2025-04-15,1.12,1.15,1.0,1.01,75083,1.12,1.15,1.0,1.01,75083,0.0,1.0
2025-04-16,1.07,1.12,1.05,1.11,21705,1.07,1.12,1.05,1.11,21705,0.0,1.0
2025-04-17,1.08,1.1097,1.04,1.05,16895,1.08,1.1097,1.04,1.05,16895,0.0,1.0
2025-04-21,1.07,1.0796,1.03,1.07,18866,1.07,1.0796,1.03,1.07,18866,0.0,1.0
2025-04-22,1.09,1.11,1.0204,1.05,28539,1.09,1.11,1.0204,1.05,28539,0.0,1.0
2025-04-23,1.0901,1.14,1.0842,1.11,84284,1.0901,1.14,1.0842,1.11,84284,0.0,1.0
2025-04-24,1.13,1.18,1.1,1.18,47463,1.13,1.18,1.1,1.18,47463,0.0,1.0
2025-04-25,1.09,1.1584,1.05,1.14,25637,1.09,1.1584,1.05,1.14,25637,0.0,1.0
2025-04-28,1.13,1.1491,1.09,1.1,23008,1.13,1.1491,1.09,1.1,23008,0.0,1.0
2025-04-29,1.09,1.15,1.07,1.13,42626,1.09,1.15,1.07,1.13,42626,0.0,1.0
2025-04-30,1.12,1.16,1.07,1.16,24299,1.12,1.16,1.07,1.16,24299,0.0,1.0
2025-05-01,1.15,1.1599,1.105,1.12,17975,1.15,1.1599,1.105,1.12,17975,0.0,1.0
2025-05-02,1.17,1.2699,1.11,1.15,114145,1.17,1.2699,1.11,1.15,114145,0.0,1.0
2025-05-05,1.14,1.1999,1.115,1.18,26374,1.14,1.1999,1.115,1.18,26374,0.0,1.0
2025-05-06,1.03,1.12,1.02,1.12,56154,1.03,1.12,1.02,1.12,56154,0.0,1.0
2025-05-07,1.07,1.09,1.03,1.04,14798,1.07,1.09,1.03,1.04,14798,0.0,1.0
2025-05-08,1.11,1.11,1.07,1.07,17383,1.11,1.11,1.07,1.07,17383,0.0,1.0
2025-05-09,1.08,1.14,1.07,1.12,24032,1.08,1.14,1.07,1.12,24032,0.0,1.0
2025-05-12,1.1712,1.2,1.09,1.09,82389,1.1712,1.2,1.09,1.09,82389,0.0,1.0
2025-05-13,1.1501,1.22,1.1,1.17,92549,1.1501,1.22,1.1,1.17,92549,0.0,1.0
2025-05-14,1.18,1.185,1.115,1.16,18978,1.18,1.185,1.115,1.16,18978,0.0,1.0
2025-05-15,1.13,1.24,1.12,1.16,287223,1.13,1.24,1.12,1.16,287223,0.0,1.0
2025-05-16,1.13,1.18,1.11,1.12,64190,1.13,1.18,1.11,1.12,64190,0.0,1.0
2025-05-19,1.13,1.1942,1.08,1.09,5374553,1.13,1.1942,1.08,1.09,5374553,0.0,1.0
2025-05-20,1.67,1.8,1.55,1.78,49961376,1.67,1.8,1.55,1.78,49961376,0.0,1.0
2025-05-21,1.4,1.67,1.36,1.59,1636189,1.4,1.67,1.36,1.59,1636189,0.0,1.0
2025-05-22,2.03,2.12,1.4,1.43,5925881,2.03,2.12,1.4,1.43,5925881,0.0,1.0
2025-05-23,1.77,2.0199,1.7,1.91,1259281,1.77,2.0199,1.7,1.91,1259281,0.0,1.0
2025-05-27,1.55,1.8,1.55,1.77,583068,1.55,1.8,1.55,1.77,583068,0.0,1.0
2025-05-28,1.67,1.7495,1.4,1.5,489166,1.67,1.7495,1.4,1.5,489166,0.0,1.0
2025-05-29,1.81,2.0082,1.68,1.76,1279035,1.81,2.0082,1.68,1.76,1279035,0.0,1.0
2025-05-30,1.67,1.82,1.64,1.81,418428,1.67,1.82,1.64,1.81,418428,0.0,1.0
2025-06-02,1.67,1.7391,1.62,1.69,345264,1.67,1.7391,1.62,1.69,345264,0.0,1.0
2025-06-03,2.11,2.3,1.71,1.86,18260276,2.11,2.3,1.71,1.86,18260276,0.0,1.0
2025-06-04,2.08,2.29,1.89,2.035,1315250,2.08,2.29,1.89,2.035,1315250,0.0,1.0
2025-06-05,3.14,3.3,2.16,2.18,14808658,3.14,3.3,2.16,2.18,14808658,0.0,1.0
2025-06-06,4.88,5.88,3.53,4.29,39079324,4.88,5.88,3.53,4.29,39079324,0.0,1.0
2025-06-09,4.32,5.45,3.85,4.2,5638690,4.32,5.45,3.85,4.2,5638690,0.0,1.0
2025-06-10,4.08,4.5898,4.0,4.29,996181,4.08,4.5898,4.0,4.29,996181,0.0,1.0
2025-06-11,3.37,4.28,3.32,3.99,1111190,3.37,4.28,3.32,3.99,1111190,0.0,1.0
2025-06-12,2.67,3.3696,2.61,3.29,1077536,2.67,3.3696,2.61,3.29,1077536,0.0,1.0
2025-06-13,2.44,3.18,2.39,2.65,1393873,2.44,3.18,2.39,2.65,1393873,0.0,1.0
2025-06-16,2.97,3.17,2.11,2.4,1208109,2.97,3.17,2.11,2.4,1208109,0.0,1.0
2025-06-17,6.97,8.21,3.06,3.06,28981927,6.97,8.21,3.06,3.06,28981927,0.0,1.0
2025-06-18,4.83,6.73,4.2,5.255,7282125,4.83,6.73,4.2,5.255,7282125,0.0,1.0
2025-06-20,4.21,4.675,3.68,4.6,2329293,4.21,4.675,3.68,4.6,2329293,0.0,1.0
2025-06-23,5.48,6.64,4.57,4.89,13023661,5.48,6.64,4.57,4.89,13023661,0.0,1.0
2025-06-24,9.02,10.75,5.6,6.125,41706652,9.02,10.75,5.6,6.125,41706652,0.0,1.0
2025-06-25,9.55,11.4,8.0901,8.955,9388849,9.55,11.4,8.0901,8.955,9388849,0.0,1.0
2025-06-26,7.89,9.75,7.5031,9.375,1931889,7.89,9.75,7.5031,9.375,1931889,0.0,1.0
2025-06-27,10.88,12.37,8.04,8.38,6058116,10.88,12.37,8.04,8.38,6058116,0.0,1.0
2025-06-30,10.38,14.33,9.7301,11.47,3948264,10.38,14.33,9.7301,11.47,3948264,0.0,1.0
2025-07-01,10.56,11.205,9.8201,11.0,1169948,10.56,11.205,9.8201,11.0,1169948,0.0,1.0
2025-07-02,15.82,17.18,10.7,10.7,4643575,15.82,17.18,10.7,10.7,4643575,0.0,1.0
2025-07-03,14.36,16.35,13.0,16.3,1323701,14.36,16.35,13.0,16.3,1323701,0.0,1.0
2025-07-07,11.38,14.0,11.0,13.73,1034610,11.38,14.0,11.0,13.73,1034610,0.0,1.0
2025-07-08,11.56,13.48,10.7524,11.51,839689,11.56,13.48,10.7524,11.51,839689,0.0,1.0
2025-07-09,10.79,12.9058,10.0,12.38,934251,10.79,12.9058,10.0,12.38,934251,0.0,1.0
2025-07-10,12.59,12.82,10.4,10.99,792064,12.59,12.82,10.4,10.99,792064,0.0,1.0
2025-07-11,13.23,14.3,11.8,13.17,919737,13.23,14.3,11.8,13.17,919737,0.0,1.0
2025-07-14,12.03,15.9799,11.5,15.0,1821071,12.03,15.9799,11.5,15.0,1821071,0.0,1.0
2025-07-15,12.885,13.525,11.0,12.0,1117533,12.885,13.525,11.0,12.0,1117533,0.0,1.0
2025-07-16,15.97,16.12,12.61,13.13,1647104,15.97,16.12,12.61,13.13,1647104,0.0,1.0
2025-07-17,15.86,15.8858,13.61,15.15,1380588,15.86,15.8858,13.61,15.15,1380588,0.0,1.0
2025-07-18,12.88,15.45,12.515,15.45,1051572,12.88,15.45,12.515,15.45,1051572,0.0,1.0
2025-07-21,11.64,13.3,11.59,13.14,778546,11.64,13.3,11.59,13.14,778546,0.0,1.0
2025-07-22,11.52,12.5891,11.05,11.5,533837,11.52,12.5891,11.05,11.5,533837,0.0,1.0
2025-07-23,9.32,11.65,8.6135,11.52,1210956,9.32,11.65,8.6135,11.52,1210956,0.0,1.0
2025-07-24,8.17,9.5819,8.01,9.12,703679,8.17,9.5819,8.01,9.12,703679,0.0,1.0
2025-07-25,7.7,8.53,6.79,8.53,739419,7.7,8.53,6.79,8.53,739419,0.0,1.0
2025-07-28,9.5,10.053,7.86,8.17,1316055,9.5,10.053,7.86,8.17,1316055,0.0,1.0
2025-07-29,8.76,9.6,8.21,9.4,512216,8.76,9.6,8.21,9.4,512216,0.0,1.0
2025-07-30,7.88,9.11,7.81,8.5,490017,7.88,9.11,7.81,8.5,490017,0.0,1.0
2025-07-31,8.26,8.99,8.0,8.0,470061,8.26,8.99,8.0,8.0,470061,0.0,1.0
2025-08-01,7.08,7.75,6.61,7.75,377415,7.08,7.75,6.61,7.75,377415,0.0,1.0
2025-08-04,6.29,7.87,6.055,7.32,769302,6.29,7.87,6.055,7.32,769302,0.0,1.0
2025-08-05,5.4,6.28,5.075,6.11,649782,5.4,6.28,5.075,6.11,649782,0.0,1.0
2025-08-06,5.45,5.85,5.23,5.66,399638,5.45,5.85,5.23,5.66,399638,0.0,1.0
2025-08-07,5.5,6.54,5.345,5.6,449476,5.5,6.54,5.345,5.6,449476,0.0,1.0
2025-08-08,7.46,8.15,5.51,5.51,1523657,7.46,8.15,5.51,5.51,1523657,0.0,1.0
2025-08-11,7.83,8.57,7.39,7.6,1029937,7.83,8.57,7.39,7.6,1029937,0.0,1.0
2025-08-12,7.23,7.904,6.6101,7.84,478053,7.23,7.904,6.6101,7.84,478053,0.0,1.0
2025-08-13,7.04,7.915,6.6,7.53,478660,7.04,7.915,6.6,7.53,478660,0.0,1.0
2025-08-14,6.69,6.92,5.99,6.9,382940,6.69,6.92,5.99,6.9,382940,0.0,1.0
2025-08-15,7.2,7.2,6.71,7.13,305554,7.2,7.2,6.71,7.13,305554,0.0,1.0
2025-08-18,7.46,7.6482,6.79,7.0,275447,7.46,7.6482,6.79,7.0,275447,0.0,1.0
2025-08-19,6.58,7.72,6.48,7.31,187500,6.58,7.72,6.48,7.31,187500,0.0,1.0
2025-08-20,6.21,6.8964,5.9008,6.8,285605,6.21,6.8964,5.9008,6.8,285605,0.0,1.0
2025-08-21,6.1,6.4384,6.05,6.2,131239,6.1,6.4384,6.05,6.2,131239,0.0,1.0
2025-08-22,6.16,6.575,5.85,5.96,431954,6.16,6.575,5.85,5.96,431954,0.0,1.0
2025-08-25,6.1,6.34,5.7501,6.16,392065,6.1,6.34,5.7501,6.16,392065,0.0,1.0
2025-08-26,6.98,7.0599,5.87,6.0,575434,6.98,7.0599,5.87,6.0,575434,0.0,1.0
2025-08-27,6.9,8.18,6.65,7.115,1056149,6.9,8.18,6.65,7.115,1056149,0.0,1.0
2025-08-28,6.63,7.03,6.2,6.89,355178,6.63,7.03,6.2,6.89,355178,0.0,1.0
2025-08-29,6.1,6.66,6.0,6.53,288482,6.1,6.66,6.0,6.53,288482,0.0,1.0
2025-09-02,5.93,6.39,5.7,6.02,311735,5.93,6.39,5.7,6.02,311735,0.0,1.0
2025-09-03,5.88,6.0786,5.78,5.93,169898,5.88,6.0786,5.78,5.93,169898,0.0,1.0
2025-09-04,6.14,6.22,5.54,5.82,403911,6.14,6.22,5.54,5.82,403911,0.0,1.0
2025-09-05,6.14,6.24,5.89,6.24,250418,6.14,6.24,5.89,6.24,250418,0.0,1.0
2025-09-08,6.48,6.81,6.13,6.43,436127,6.48,6.81,6.13,6.43,436127,0.0,1.0
2025-09-09,8.75,9.0,6.64,7.09,1757407,8.75,9.0,6.64,7.09,1757407,0.0,1.0
2025-09-10,10.6,11.1,8.5,9.46,2608102,10.6,11.1,8.5,9.46,2608102,0.0,1.0
2025-09-11,11.99,12.2808,10.04,11.0,1733593,11.99,12.2808,10.04,11.0,1733593,0.0,1.0
2025-09-12,14.98,15.0,10.65,12.36,2504172,14.98,15.0,10.65,12.36,2504172,0.0,1.0
2025-09-15,11.56,14.1999,10.63,13.87,2625378,11.56,14.1999,10.63,13.87,2625378,0.0,1.0
2025-09-16,11.55,13.36,11.0,12.13,1891016,11.55,13.36,11.0,12.13,1891016,0.0,1.0
2025-09-17,12.26,12.91,11.3,11.91,1559771,12.26,12.91,11.3,11.91,1559771,0.0,1.0
2025-09-18,12.28,13.71,11.75,12.6,1458062,12.28,13.71,11.75,12.6,1458062,0.0,1.0
2025-09-19,11.28,12.37,11.25,11.73,1054573,11.28,12.37,11.25,11.73,1054573,0.0,1.0
2025-09-22,10.16,11.15,9.85,10.42,913580,10.16,11.15,9.85,10.42,913580,0.0,1.0
2025-09-23,10.105,11.8758,10.1,10.22,792978,10.105,11.8758,10.1,10.22,792978,0.0,1.0
2025-09-24,9.61,10.3589,9.53,10.15,739213,9.61,10.3589,9.53,10.15,739213,0.0,1.0
2025-09-25,8.46,9.38,8.0,9.38,931464,8.46,9.38,8.0,9.38,931464,0.0,1.0
2025-09-26,9.57,9.7,8.64,9.01,798399,9.57,9.7,8.64,9.01,798399,0.0,1.0
2025-09-29,10.24,10.939,9.5,9.57,747438,10.24,10.939,9.5,9.57,747438,0.0,1.0
2025-09-30,9.58,10.0508,9.14,9.99,425368,9.58,10.0508,9.14,9.99,425368,0.0,1.0
2025-10-01,9.94,10.7882,9.7,9.8,653976,9.94,10.7882,9.7,9.8,653976,0.0,1.0
2025-10-02,11.83,11.89,9.94,9.95,1222574,11.83,11.89,9.94,9.95,1222574,0.0,1.0
2025-10-03,11.07,11.88,10.65,11.88,700850,11.07,11.88,10.65,11.88,700850,0.0,1.0
2025-10-06,10.39,11.41,10.0,11.41,862322,10.39,11.41,10.0,11.41,862322,0.0,1.0
2025-10-07,9.35,10.1821,8.62,10.13,1009976,9.35,10.1821,8.62,10.13,1009976,0.0,1.0
2025-10-08,9.06,9.46,8.77,9.17,438605,9.06,9.46,8.77,9.17,438605,0.0,1.0
2025-10-09,8.39,9.1,8.178,8.9,519833,8.39,9.1,8.178,8.9,519833,0.0,1.0
2025-10-10,8.03,9.4999,7.92,8.96,951547,8.03,9.4999,7.92,8.96,951547,0.0,1.0
2025-10-13,7.78,8.6412,7.23,8.58,919152,7.78,8.6412,7.23,8.58,919152,0.0,1.0
2025-10-14,8.09,8.3,7.4504,7.59,503964,8.09,8.3,7.4504,7.59,503964,0.0,1.0
2025-10-15,7.68,8.16,7.27,8.0,620850,7.68,8.16,7.27,8.0,620850,0.0,1.0
2025-10-16,6.81,8.0,6.755,7.7,719784,6.81,8.0,6.755,7.7,719784,0.0,1.0
2025-10-17,7.27,7.35,6.49,6.59,467071,7.27,7.35,6.49,6.59,467071,0.0,1.0
2025-10-20,7.59,7.83,7.28,7.54,421339,7.59,7.83,7.28,7.54,421339,0.0,1.0
2025-10-21,7.54,7.95,7.05,7.4,424369,7.54,7.95,7.05,7.4,424369,0.0,1.0
2025-10-22,7.12,7.52,6.86,7.26,326325,7.12,7.52,6.86,7.26,326325,0.0,1.0
2025-10-23,8.08,8.15,7.1,7.14,684675,8.08,8.15,7.1,7.14,684675,0.0,1.0
2025-10-24,7.74,8.33,7.68,8.2,518881,7.74,8.33,7.68,8.2,518881,0.0,1.0
2025-10-27,8.35,8.49,7.91,8.43,648499,8.35,8.49,7.91,8.43,648499,0.0,1.0
2025-10-28,8.18,9.13,8.04,8.2,523175,8.18,9.13,8.04,8.2,523175,0.0,1.0
2025-10-29,7.21,8.09,7.0101,8.09,558182,7.21,8.09,7.0101,8.09,558182,0.0,1.0
2025-10-30,6.6,7.45,6.59,7.31,469452,6.6,7.45,6.59,7.31,469452,0.0,1.0
2025-10-31,6.48,6.87,6.04,6.51,667277,6.48,6.87,6.04,6.51,667277,0.0,1.0
2025-11-03,5.92,6.46,5.76,6.33,635168,5.92,6.46,5.76,6.33,635168,0.0,1.0
2025-11-04,5.415,6.0,5.4,5.71,392126,5.415,6.0,5.4,5.71,392126,0.0,1.0
2025-11-05,5.92,6.32,5.7,6.0,422720,5.92,6.32,5.7,6.0,422720,0.0,1.0
2025-11-06,5.67,5.95,5.5,5.95,263413,5.67,5.95,5.5,5.95,263413,0.0,1.0
2025-11-07,6.44,6.48,5.281,5.36,441853,6.44,6.48,5.281,5.36,441853,0.0,1.0
2025-11-10,5.82,6.3,5.51,6.26,557217,5.82,6.3,5.51,6.26,557217,0.0,1.0
2025-11-11,5.64,6.0,5.5155,6.0,214018,5.64,6.0,5.5155,6.0,214018,0.0,1.0
2025-11-12,5.39,6.0,5.28,5.8,204437,5.39,6.0,5.28,5.8,204437,0.0,1.0
2025-11-13,4.97,5.6299,4.755,5.37,407623,4.97,5.6299,4.755,5.37,407623,0.0,1.0
2025-11-14,5.01,5.34,4.09,4.09,299089,5.01,5.34,4.09,4.09,299089,0.0,1.0
2025-11-17,4.25,4.79,4.1,4.63,456386,4.25,4.79,4.1,4.63,456386,0.0,1.0
2025-11-18,4.97,5.14,4.23,4.27,374941,4.97,5.14,4.23,4.27,374941,0.0,1.0
2025-11-19,4.73,5.13,4.67,4.76,319650,4.73,5.13,4.67,4.76,319650,0.0,1.0
2025-11-20,4.32,5.0255,4.21,5.02,273355,4.32,5.0255,4.21,5.02,273355,0.0,1.0
2025-11-21,4.01,4.258,3.82,4.22,352165,4.01,4.258,3.82,4.22,352165,0.0,1.0
2025-11-24,4.09,4.1481,3.75,4.05,341096,4.09,4.1481,3.75,4.05,341096,0.0,1.0
2025-11-25,4.05,4.19,3.775,4.13,217523,4.05,4.19,3.775,4.13,217523,0.0,1.0
2025-11-26,4.24,4.27,3.955,4.09,342352,4.24,4.27,3.955,4.09,342352,0.0,1.0