date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2019-08-01,11.5,11.5,11.46,11.46,500,115.0,115.0,114.6,114.6,50,0.0,1.0
2019-08-02,11.0,11.0,10.0,10.0,450,110.0,110.0,100.0,100.0,45,0.0,1.0
2019-08-05,10.7,10.9,10.7,10.9,300,107.0,109.0,107.0,109.0,30,0.0,1.0
2019-08-06,11.0,11.0,10.5,10.5,300,110.0,110.0,105.0,105.0,30,0.0,1.0
2019-08-07,10.5,10.98,10.5,10.98,450,105.0,109.8,105.0,109.8,45,0.0,1.0
2019-08-08,10.8,10.8,10.8,10.8,200,108.0,108.0,108.0,108.0,20,0.0,1.0
2019-08-09,10.8,10.8,10.8,10.8,0,108.0,108.0,108.0,108.0,0,0.0,1.0
2019-08-12,10.49,10.49,10.49,10.49,100,104.9,104.9,104.9,104.9,10,0.0,1.0
2019-08-13,10.49,10.49,10.0,10.0,550,104.9,104.9,100.0,100.0,55,0.0,1.0
2019-08-14,10.49,10.49,10.0,10.0,400,104.9,104.9,100.0,100.0,40,0.0,1.0
2019-08-15,9.0,9.65,9.0,9.65,1000,90.0,96.5,90.0,96.5,100,0.0,1.0
2019-08-16,8.5,9.1,8.5,9.1,349,85.0,91.0,85.0,91.0,34.9,0.0,1.0
2019-08-19,9.0,9.0,8.5,8.5,750,90.0,90.0,85.0,85.0,75,0.0,1.0
2019-08-20,9.0,9.0,8.5,8.5,700,90.0,90.0,85.0,85.0,70,0.0,1.0
2019-08-21,7.05,9.0,7.05,7.05,1000,70.5,90.0,70.5,70.5,100,0.0,1.0
2019-08-22,9.5,9.77,9.0,9.77,2000,95.0,97.7,90.0,97.7,200,0.0,1.0
2019-08-23,9.0,9.0,8.7,8.7,1080,90.0,90.0,87.0,87.0,108,0.0,1.0
2019-08-26,8.7,8.75,8.7,8.75,500,87.0,87.5,87.0,87.5,50,0.0,1.0
2019-08-27,8.7,8.7,8.7,8.7,0,87.0,87.0,87.0,87.0,0,0.0,1.0
2019-08-28,8.4,8.4,8.4,8.4,400,84.0,84.0,84.0,84.0,40,0.0,1.0
2019-08-29,8.15,8.35,8.15,8.35,400,81.5,83.5,81.5,83.5,40,0.0,1.0
2019-08-30,8.17,8.18,8.1,8.15,2200,81.7,81.8,81.0,81.5,220,0.0,1.0
2019-09-03,8.2,8.2,8.19,8.19,2100,82.0,82.0,81.9,81.9,210,0.0,1.0
2019-09-04,8.3,8.3,8.18,8.18,2040,83.0,83.0,81.8,81.8,204,0.0,1.0
2019-09-05,8.5,8.5,8.28,8.28,2260,85.0,85.0,82.8,82.8,226,0.0,1.0
2019-09-06,8.6,8.6,8.5,8.5,2100,86.0,86.0,85.0,85.0,210,0.0,1.0
2019-09-09,8.7,8.7,8.5,8.5,2001,87.0,87.0,85.0,85.0,200.1,0.0,1.0
2019-09-10,8.8,8.8,8.5,8.6,2000,88.0,88.0,85.0,86.0,200,0.0,1.0
2019-09-11,9.0,9.0,8.7,8.7,2150,90.0,90.0,87.0,87.0,215,0.0,1.0
2019-09-12,9.1,9.1,8.7,8.7,2013,91.0,91.0,87.0,87.0,201.3,0.0,1.0
2019-09-13,9.1,9.1,8.0,8.0,2100,91.0,91.0,80.0,80.0,210,0.0,1.0
2019-09-16,9.0,9.0,8.9,9.0,2073,90.0,90.0,89.0,90.0,207.3,0.0,1.0
2019-09-17,8.95,8.97,8.5,8.95,2006,89.5,89.7,85.0,89.5,200.6,0.0,1.0
2019-09-18,7.75,8.0,7.6,8.0,2356,77.5,80.0,76.0,80.0,235.6,0.0,1.0
2019-09-19,7.97,8.0,7.85,8.0,2000,79.7,80.0,78.5,80.0,200,0.0,1.0
2019-09-20,7.6,7.65,5.12,7.38,2349,76.0,76.5,51.2,73.8,234.9,0.0,1.0
2019-09-23,7.66,8.0,7.65,7.65,900,76.6,80.0,76.5,76.5,90,0.0,1.0
2019-09-24,7.75,7.75,7.61,7.61,570,77.5,77.5,76.1,76.1,57,0.0,1.0
2019-09-25,7.7,7.7,7.58,7.6,2044,77.0,77.0,75.8,76.0,204.4,0.0,1.0
2019-09-26,8.0,8.0,7.6,7.6,2115,80.0,80.0,76.0,76.0,211.5,0.0,1.0
2019-09-27,9.0,9.0,7.9,7.9,2455,90.0,90.0,79.0,79.0,245.5,0.0,1.0
2019-09-30,9.0,9.0,9.0,9.0,0,90.0,90.0,90.0,90.0,0,0.0,1.0
2019-10-01,7.07,7.09,7.0,7.05,959,70.7,70.9,70.0,70.5,95.9,0.0,1.0
2019-10-02,7.18,7.18,7.0,7.0,2400,71.8,71.8,70.0,70.0,240,0.0,1.0
2019-10-03,7.09,7.09,6.8,6.8,2015,70.9,70.9,68.0,68.0,201.5,0.0,1.0
2019-10-04,7.0,7.0,6.5,6.6,2131,70.0,70.0,65.0,66.0,213.1,0.0,1.0
2019-10-07,6.8,6.8,6.7,6.75,2121,68.0,68.0,67.0,67.5,212.1,0.0,1.0
2019-10-08,6.8,6.8,6.65,6.65,2078,68.0,68.0,66.5,66.5,207.8,0.0,1.0
2019-10-09,6.75,6.75,6.62,6.68,2417,67.5,67.5,66.2,66.8,241.7,0.0,1.0
2019-10-10,6.75,6.75,6.64,6.65,3214,67.5,67.5,66.4,66.5,321.4,0.0,1.0
2019-10-11,6.7,6.7,6.65,6.65,1712,67.0,67.0,66.5,66.5,171.2,0.0,1.0
2019-10-14,6.7,6.7,6.65,6.67,2001,67.0,67.0,66.5,66.7,200.1,0.0,1.0
2019-10-15,6.5,6.65,6.5,6.65,1600,65.0,66.5,65.0,66.5,160,0.0,1.0
2019-10-16,6.75,6.75,6.63,6.63,1697,67.5,67.5,66.3,66.3,169.7,0.0,1.0
2019-10-17,6.63,6.63,6.5,6.5,1139,66.3,66.3,65.0,65.0,113.9,0.0,1.0
2019-10-18,6.65,6.65,6.64,6.64,1200,66.5,66.5,66.4,66.4,120,0.0,1.0
2019-10-21,6.03,6.03,6.0,6.0,1612,60.3,60.3,60.0,60.0,161.2,0.0,1.0
2019-10-22,5.97,6.0,5.97,6.0,700,59.7,60.0,59.7,60.0,70,0.0,1.0
2019-10-23,5.95,5.95,5.95,5.95,239,59.5,59.5,59.5,59.5,23.9,0.0,1.0
2019-10-24,5.55,5.9,5.55,5.89,450,55.5,59.0,55.5,58.9,45,0.0,1.0
2019-10-25,5.5,5.5,5.5,5.5,500,55.0,55.0,55.0,55.0,50,0.0,1.0
2019-10-28,5.45,5.5,5.45,5.5,1200,54.5,55.0,54.5,55.0,120,0.0,1.0
2019-10-29,5.4,5.4,5.4,5.4,600,54.0,54.0,54.0,54.0,60,0.0,1.0
2019-10-30,5.4,5.4,5.35,5.35,2400,54.0,54.0,53.5,53.5,240,0.0,1.0
2019-10-31,5.3,5.3,5.3,5.3,800,53.0,53.0,53.0,53.0,80,0.0,1.0
2019-11-01,5.0,5.1,2.0,5.1,2050,50.0,51.0,20.0,51.0,205,0.0,1.0
2019-11-04,5.05,5.3,4.89,4.95,20344,50.5,53.0,48.9,49.5,2034.4,0.0,1.0
2019-11-05,5.2,5.2,5.0,5.0,4000,52.0,52.0,50.0,50.0,400,0.0,1.0
2019-11-06,5.25,5.25,5.11,5.11,2700,52.5,52.5,51.1,51.1,270,0.0,1.0
2019-11-07,5.4,5.4,5.15,5.2,4900,54.0,54.0,51.5,52.0,490,0.0,1.0
2019-11-08,5.45,5.5,5.25,5.4,7237,54.5,55.0,52.5,54.0,723.7,0.0,1.0
2019-11-11,5.9,5.9,5.5,5.5,3709,59.0,59.0,55.0,55.0,370.9,0.0,1.0
2019-11-12,5.74,5.9,5.74,5.75,3900,57.4,59.0,57.4,57.5,390,0.0,1.0
2019-11-13,6.0,6.0,5.73,5.9,3644,60.0,60.0,57.3,59.0,364.4,0.0,1.0
2019-11-14,6.5,6.5,5.9,6.0,2585,65.0,65.0,59.0,60.0,258.5,0.0,1.0
2019-11-15,6.8,6.8,6.4,6.4,2151,68.0,68.0,64.0,64.0,215.1,0.0,1.0
2019-11-18,6.8,6.88,6.8,6.8,1700,68.0,68.8,68.0,68.0,170,0.0,1.0
2019-11-19,6.8,6.8,6.8,6.8,1500,68.0,68.0,68.0,68.0,150,0.0,1.0
2019-11-20,6.8,6.8,6.7,6.7,1500,68.0,68.0,67.0,67.0,150,0.0,1.0
2019-11-21,6.8,6.8,6.7,6.75,1865,68.0,68.0,67.0,67.5,186.5,0.0,1.0
2019-11-22,6.75,6.8,6.7,6.8,3300,67.5,68.0,67.0,68.0,330,0.0,1.0
2019-11-25,6.7,6.75,6.7,6.7,1600,67.0,67.5,67.0,67.0,160,0.0,1.0
2019-11-26,6.7,6.7,6.7,6.7,1200,67.0,67.0,67.0,67.0,120,0.0,1.0
2019-11-27,6.6,6.65,6.6,6.65,2300,66.0,66.5,66.0,66.5,230,0.0,1.0
2019-11-29,6.65,6.65,6.65,6.65,900,66.5,66.5,66.5,66.5,90,0.0,1.0
2019-12-02,6.6,6.7,6.6,6.7,1600,66.0,67.0,66.0,67.0,160,0.0,1.0
2019-12-03,6.6,6.65,6.6,6.65,1301,66.0,66.5,66.0,66.5,130.1,0.0,1.0
2019-12-04,6.6,6.6,6.4,6.4,400,66.0,66.0,64.0,64.0,40,0.0,1.0
2019-12-05,6.6,6.6,6.6,6.6,0,66.0,66.0,66.0,66.0,0,0.0,1.0
2019-12-06,6.2,6.2,6.2,6.2,401,62.0,62.0,62.0,62.0,40.1,0.0,1.0
2019-12-09,6.1,6.2,6.1,6.15,1600,61.0,62.0,61.0,61.5,160,0.0,1.0
2019-12-10,6.02,6.03,5.9,5.9,2300,60.2,60.3,59.0,59.0,230,0.0,1.0
2019-12-11,5.99,6.03,5.89,6.03,2480,59.9,60.3,58.9,60.3,248,0.0,1.0
2019-12-12,5.85,6.03,5.85,6.03,1881,58.5,60.3,58.5,60.3,188.1,0.0,1.0
2019-12-13,5.85,5.88,5.135,5.88,3736,58.5,58.8,51.35,58.8,373.6,0.0,1.0
2019-12-16,5.63,5.95,5.06,5.95,10209,56.3,59.5,50.6,59.5,1020.9,0.0,1.0
2019-12-17,5.55,5.55,5.5,5.5,1422,55.5,55.5,55.0,55.0,142.2,0.0,1.0
2019-12-18,5.45,5.59,5.45,5.59,1000,54.5,55.9,54.5,55.9,100,0.0,1.0
2019-12-19,5.4,5.45,5.4,5.45,1500,54.0,54.5,54.0,54.5,150,0.0,1.0
2019-12-20,5.4,5.4,5.27,5.27,1050,54.0,54.0,52.7,52.7,105,0.0,1.0
2019-12-23,5.3,5.35,5.25,5.35,600,53.0,53.5,52.5,53.5,60,0.0,1.0
2019-12-24,5.2,5.2,5.2,5.2,100,52.0,52.0,52.0,52.0,10,0.0,1.0
2019-12-26,5.2,5.2,5.2,5.2,100,52.0,52.0,52.0,52.0,10,0.0,1.0
2019-12-27,5.15,5.2,5.15,5.2,301,51.5,52.0,51.5,52.0,30.1,0.0,1.0
2019-12-30,5.05,5.05,5.05,5.05,100,50.5,50.5,50.5,50.5,10,0.0,1.0
2019-12-31,4.37,4.37,4.37,4.37,558,43.7,43.7,43.7,43.7,55.8,0.0,1.0
2020-01-02,5.025,5.025,4.37,4.37,2300,50.25,50.25,43.7,43.7,230,0.0,1.0
2020-01-03,5.0,5.05,4.5,5.05,4041,50.0,50.5,45.0,50.5,404.1,0.0,1.0
2020-01-06,4.9,5.0,4.9,4.9,1100,49.0,50.0,49.0,49.0,110,0.0,1.0
2020-01-07,4.8,4.9,4.79,4.9,2000,48.0,49.0,47.9,49.0,200,0.0,1.0
2020-01-08,4.65,4.65,4.6,4.6,1277,46.5,46.5,46.0,46.0,127.7,0.0,1.0
2020-01-09,4.37,4.4,4.35,4.4,400,43.7,44.0,43.5,44.0,40,0.0,1.0
2020-01-10,4.4,4.4,4.25,4.25,4250,44.0,44.0,42.5,42.5,425,0.0,1.0
2020-01-13,4.2,4.3,4.03,4.3,1400,42.0,43.0,40.3,43.0,140,0.0,1.0
2020-01-14,4.0,4.0,4.0,4.0,200,40.0,40.0,40.0,40.0,20,0.0,1.0
2020-01-15,3.9,3.9,3.9,3.9,201,39.0,39.0,39.0,39.0,20.1,0.0,1.0
2020-01-16,3.5,3.51,3.5,3.51,1200,35.0,35.1,35.0,35.1,120,0.0,1.0
2020-01-17,3.15,3.15,3.1,3.1,1100,31.5,31.5,31.0,31.0,110,0.0,1.0
2020-01-21,2.95,3.0,2.51,3.0,2241,29.5,30.0,25.1,30.0,224.1,0.0,1.0
2020-01-22,3.0,3.0,2.25,2.95,3345,30.0,30.0,22.5,29.5,334.5,0.0,1.0
2020-01-23,2.4,2.9,2.4,2.9,200,24.0,29.0,24.0,29.0,20,0.0,1.0
2020-01-24,3.0,3.0,2.4,2.4,5600,30.0,30.0,24.0,24.0,560,0.0,1.0
2020-01-27,3.0,3.0,3.0,3.0,1,30.0,30.0,30.0,30.0,0.1,0.0,1.0
2020-01-28,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2020-01-29,2.8,2.8,2.5,2.5,1401,28.0,28.0,25.0,25.0,140.1,0.0,1.0
2020-01-30,2.9,2.9,2.5,2.5,1500,29.0,29.0,25.0,25.0,150,0.0,1.0
2020-01-31,2.9,2.9,2.9,2.9,15,29.0,29.0,29.0,29.0,1.5,0.0,1.0
2020-02-03,2.8,2.8,2.8,2.8,200,28.0,28.0,28.0,28.0,20,0.0,1.0
2020-02-04,2.8,2.8,2.8,2.8,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2020-02-05,3.0,3.0,2.7,2.7,3898,30.0,30.0,27.0,27.0,389.8,0.0,1.0
2020-02-06,3.0,3.0,2.65,2.9,1850,30.0,30.0,26.5,29.0,185,0.0,1.0
2020-02-07,2.88,3.0,2.88,2.9,1000,28.8,30.0,28.8,29.0,100,0.0,1.0
2020-02-10,2.9,2.9,2.88,2.88,1200,29.0,29.0,28.8,28.8,120,0.0,1.0
2020-02-11,2.5,3.0,2.5,2.9,3185,25.0,30.0,25.0,29.0,318.5,0.0,1.0
2020-02-12,2.93,2.94,2.93,2.94,3200,29.3,29.4,29.3,29.4,320,0.0,1.0
2020-02-13,2.87,2.9,2.87,2.9,4909,28.7,29.0,28.7,29.0,490.9,0.0,1.0
2020-02-14,2.85,2.87,2.82,2.87,1500,28.5,28.7,28.2,28.7,150,0.0,1.0
2020-02-18,2.75,2.95,2.75,2.85,4815,27.5,29.5,27.5,28.5,481.5,0.0,1.0
2020-02-19,2.88,2.9,2.75,2.75,3884,28.8,29.0,27.5,27.5,388.4,0.0,1.0
2020-02-20,2.8,2.9,2.8,2.8,4576,28.0,29.0,28.0,28.0,457.6,0.0,1.0
2020-02-21,2.75,2.8,2.55,2.8,4050,27.5,28.0,25.5,28.0,405,0.0,1.0
2020-02-24,2.8,2.9,2.7,2.75,4949,28.0,29.0,27.0,27.5,494.9,0.0,1.0
2020-02-25,2.55,2.9,2.55,2.8,5160,25.5,29.0,25.5,28.0,516,0.0,1.0
2020-02-26,2.845,2.89,2.55,2.75,6724,28.45,28.9,25.5,27.5,672.4,0.0,1.0
2020-02-27,2.8,2.85,1.8,2.8,2950,28.0,28.5,18.0,28.0,295,0.0,1.0
2020-02-28,2.9,2.9,2.79,2.79,1430,29.0,29.0,27.9,27.9,143,0.0,1.0
2020-03-02,2.85,2.85,2.8,2.8,2100,28.5,28.5,28.0,28.0,210,0.0,1.0
2020-03-03,2.95,2.95,2.85,2.85,1820,29.5,29.5,28.5,28.5,182,0.0,1.0
2020-03-04,2.9,2.99,2.9,2.95,5150,29.0,29.9,29.0,29.5,515,0.0,1.0
2020-03-05,2.9,2.9,2.7,2.85,2000,29.0,29.0,27.0,28.5,200,0.0,1.0
2020-03-06,2.9,2.9,2.9,2.9,430,29.0,29.0,29.0,29.0,43,0.0,1.0
2020-03-09,2.9,2.9,2.9,2.9,450,29.0,29.0,29.0,29.0,45,0.0,1.0
2020-03-10,2.9,2.9,2.9,2.9,200,29.0,29.0,29.0,29.0,20,0.0,1.0
2020-03-11,2.9,2.9,2.9,2.9,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2020-03-12,2.9,2.9,2.9,2.9,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2020-03-13,2.9,2.9,2.9,2.9,100,29.0,29.0,29.0,29.0,10,0.0,1.0
2020-03-16,2.9,2.9,2.9,2.9,3,29.0,29.0,29.0,29.0,0.3,0.0,1.0
2020-03-17,2.8,2.8,2.8,2.8,200,28.0,28.0,28.0,28.0,20,0.0,1.0
2020-03-18,2.8,2.8,2.8,2.8,1439,28.0,28.0,28.0,28.0,143.9,0.0,1.0
2020-03-19,2.8,2.8,2.8,2.8,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2020-03-20,2.8,2.8,2.8,2.8,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2020-03-23,2.8,2.8,2.8,2.8,600,28.0,28.0,28.0,28.0,60,0.0,1.0
2020-03-24,2.25,2.25,2.2,2.2,200,22.5,22.5,22.0,22.0,20,0.0,1.0
2020-03-25,2.65,2.65,2.65,2.65,400,26.5,26.5,26.5,26.5,40,0.0,1.0
2020-03-26,2.65,2.65,2.65,2.65,200,26.5,26.5,26.5,26.5,20,0.0,1.0
2020-03-27,2.4,2.4,2.4,2.4,400,24.0,24.0,24.0,24.0,40,0.0,1.0
2020-03-30,2.4,2.4,2.4,2.4,1100,24.0,24.0,24.0,24.0,110,0.0,1.0
2020-03-31,2.45,2.45,2.45,2.45,300,24.5,24.5,24.5,24.5,30,0.0,1.0
2020-04-01,2.45,2.45,2.45,2.45,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2020-04-02,2.45,2.45,2.45,2.45,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2020-04-03,2.45,2.45,2.45,2.45,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2020-04-06,2.0,2.45,2.0,2.45,800,20.0,24.5,20.0,24.5,80,0.0,1.0
2020-04-07,2.55,2.55,2.55,2.55,130,25.5,25.5,25.5,25.5,13,0.0,1.0
2020-04-08,2.65,2.65,2.65,2.65,400,26.5,26.5,26.5,26.5,40,0.0,1.0
2020-04-09,2.5,2.75,2.5,2.75,570,25.0,27.5,25.0,27.5,57,0.0,1.0
2020-04-13,2.6,2.6,2.6,2.6,100,26.0,26.0,26.0,26.0,10,0.0,1.0
2020-04-14,2.75,2.75,2.75,2.75,100,27.5,27.5,27.5,27.5,10,0.0,1.0
2020-04-15,2.75,2.75,2.75,2.75,0,27.5,27.5,27.5,27.5,0,0.0,1.0
2020-04-16,2.75,2.75,2.75,2.75,330,27.5,27.5,27.5,27.5,33,0.0,1.0
2020-04-17,2.9,2.9,1.05,2.9,1962,29.0,29.0,10.5,29.0,196.2,0.0,1.0
2020-04-20,2.9,2.9,2.9,2.9,100,29.0,29.0,29.0,29.0,10,0.0,1.0
2020-04-21,3.2,3.2,2.9,2.9,700,32.0,32.0,29.0,29.0,70,0.0,1.0
2020-04-22,3.2,3.2,3.2,3.2,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2020-04-23,3.2,3.2,3.2,3.2,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2020-04-24,3.2,3.2,3.2,3.2,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2020-04-27,3.2,3.2,3.2,3.2,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2020-04-28,3.2,3.2,3.2,3.2,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2020-04-29,3.2,3.2,3.2,3.2,1,32.0,32.0,32.0,32.0,0.1,0.0,1.0
2020-04-30,3.2,3.2,3.2,3.2,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2020-05-01,3.2,3.2,3.2,3.2,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2020-05-04,3.2,3.2,3.2,3.2,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2020-05-05,2.4,2.4,2.2,2.2,1151,24.0,24.0,22.0,22.0,115.1,0.0,1.0
2020-05-06,3.0,3.0,2.95,2.95,300,30.0,30.0,29.5,29.5,30,0.0,1.0
2020-05-07,3.0,3.0,3.0,3.0,1,30.0,30.0,30.0,30.0,0.1,0.0,1.0
2020-05-08,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2020-05-11,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2020-05-12,3.0,3.0,3.0,3.0,200,30.0,30.0,30.0,30.0,20,0.0,1.0
2020-05-13,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2020-05-14,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2020-05-15,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2020-05-18,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2020-05-19,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2020-05-20,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2020-05-21,2.9,2.9,2.9,2.9,100,29.0,29.0,29.0,29.0,10,0.0,1.0
2020-05-22,3.0,3.0,2.9,2.9,2000,30.0,30.0,29.0,29.0,200,0.0,1.0
2020-05-26,2.99,3.0,2.9,2.9,2851,29.9,30.0,29.0,29.0,285.1,0.0,1.0
2020-05-27,2.95,3.0,2.95,3.0,1100,29.5,30.0,29.5,30.0,110,0.0,1.0
2020-05-28,2.95,3.0,2.95,2.95,1401,29.5,30.0,29.5,29.5,140.1,0.0,1.0
2020-05-29,3.0,3.0,2.9,2.9,950,30.0,30.0,29.0,29.0,95,0.0,1.0
2020-06-01,3.0,3.0,2.9,2.9,1700,30.0,30.0,29.0,29.0,170,0.0,1.0
2020-06-02,3.0,3.0,2.9,2.9,1200,30.0,30.0,29.0,29.0,120,0.0,1.0
2020-06-03,3.0,3.0,1.6,1.6,850,30.0,30.0,16.0,16.0,85,0.0,1.0
2020-06-04,2.95,2.95,2.94,2.94,700,29.5,29.5,29.4,29.4,70,0.0,1.0
2020-06-05,2.9,2.9,2.9,2.9,555,29.0,29.0,29.0,29.0,55.5,0.0,1.0
2020-06-08,3.0,3.0,2.95,2.95,400,30.0,30.0,29.5,29.5,40,0.0,1.0
2020-06-09,3.0,3.0,2.95,2.95,600,30.0,30.0,29.5,29.5,60,0.0,1.0
2020-06-10,2.95,2.95,2.95,2.95,350,29.5,29.5,29.5,29.5,35,0.0,1.0
2020-06-11,2.95,2.95,2.95,2.95,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2020-06-12,2.95,2.95,2.95,2.95,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2020-06-15,2.95,2.95,2.95,2.95,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2020-06-16,2.95,2.95,2.95,2.95,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2020-06-17,2.95,2.95,2.95,2.95,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2020-06-18,2.95,2.95,2.95,2.95,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2020-06-19,2.95,2.95,2.95,2.95,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2020-06-22,2.95,2.95,2.95,2.95,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2020-06-23,2.95,2.95,2.95,2.95,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2020-06-24,2.95,2.95,2.95,2.95,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2020-06-25,2.95,2.95,2.95,2.95,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2020-06-26,2.95,2.95,2.95,2.95,1,29.5,29.5,29.5,29.5,0.1,0.0,1.0
2020-06-29,2.8,2.8,2.8,2.8,100,28.0,28.0,28.0,28.0,10,0.0,1.0
2020-06-30,3.0,3.0,2.7,2.7,1000,30.0,30.0,27.0,27.0,100,0.0,1.0
2020-07-01,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2020-07-02,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2020-07-06,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2020-07-07,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2020-07-08,2.6,2.6,2.6,2.6,1606,26.0,26.0,26.0,26.0,160.6,0.0,1.0
2020-07-09,3.0,3.0,3.0,3.0,394,30.0,30.0,30.0,30.0,39.4,0.0,1.0
2020-07-10,3.0,3.0,3.0,3.0,500,30.0,30.0,30.0,30.0,50,0.0,1.0
2020-07-13,2.95,2.95,2.95,2.95,1400,29.5,29.5,29.5,29.5,140,0.0,1.0
2020-07-14,2.95,3.0,2.95,3.0,1100,29.5,30.0,29.5,30.0,110,0.0,1.0
2020-07-15,3.0,3.0,3.0,3.0,400,30.0,30.0,30.0,30.0,40,0.0,1.0
2020-07-16,3.2,3.2,3.0,3.0,1134,32.0,32.0,30.0,30.0,113.4,0.0,1.0
2020-07-17,3.3,3.3,3.2,3.2,1500,33.0,33.0,32.0,32.0,150,0.0,1.0
2020-07-20,3.7,3.7,3.25,3.3,12659,37.0,37.0,32.5,33.0,1265.9,0.0,1.0
2020-07-21,3.73,3.73,3.67,3.67,5613,37.3,37.3,36.7,36.7,561.3,0.0,1.0
2020-07-22,3.75,3.75,3.73,3.73,2666,37.5,37.5,37.3,37.3,266.6,0.0,1.0
2020-07-23,3.73,3.73,3.73,3.73,535,37.3,37.3,37.3,37.3,53.5,0.0,1.0
2020-07-24,3.75,3.75,3.73,3.73,881,37.5,37.5,37.3,37.3,88.1,0.0,1.0
2020-07-27,3.85,3.85,3.75,3.75,2669,38.5,38.5,37.5,37.5,266.9,0.0,1.0
2020-07-28,3.7,3.8,3.7,3.75,667,37.0,38.0,37.0,37.5,66.7,0.0,1.0
2020-07-29,3.75,3.75,3.75,3.75,100,37.5,37.5,37.5,37.5,10,0.0,1.0
2020-07-30,3.95,4.0,3.75,3.75,3900,39.5,40.0,37.5,37.5,390,0.0,1.0
2020-07-31,3.95,3.95,2.9,3.9,860,39.5,39.5,29.0,39.0,86,0.0,1.0
2020-08-03,3.9,3.9,3.9,3.9,357,39.0,39.0,39.0,39.0,35.7,0.0,1.0
2020-08-04,4.05,4.05,3.9,3.9,1190,40.5,40.5,39.0,39.0,119,0.0,1.0
2020-08-05,4.0,4.0,4.0,4.0,234,40.0,40.0,40.0,40.0,23.4,0.0,1.0
2020-08-06,3.8,4.05,3.8,4.05,1083,38.0,40.5,38.0,40.5,108.3,0.0,1.0
2020-08-07,3.8,3.8,3.8,3.8,169,38.0,38.0,38.0,38.0,16.9,0.0,1.0
2020-08-10,4.0,4.0,3.6,3.6,1345,40.0,40.0,36.0,36.0,134.5,0.0,1.0
2020-08-11,3.95,3.95,3.8,3.8,675,39.5,39.5,38.0,38.0,67.5,0.0,1.0
2020-08-12,4.0,4.0,3.95,3.95,1370,40.0,40.0,39.5,39.5,137,0.0,1.0
2020-08-13,4.0,4.0,3.95,4.0,987,40.0,40.0,39.5,40.0,98.7,0.0,1.0
2020-08-14,3.95,3.95,3.95,3.95,1305,39.5,39.5,39.5,39.5,130.5,0.0,1.0
2020-08-17,4.05,4.05,4.05,4.05,200,40.5,40.5,40.5,40.5,20,0.0,1.0
2020-08-18,4.0,4.0,3.8,3.8,1200,40.0,40.0,38.0,38.0,120,0.0,1.0
2020-08-19,3.95,3.95,3.9,3.9,1050,39.5,39.5,39.0,39.0,105,0.0,1.0
2020-08-20,4.0,4.0,3.95,3.95,373,40.0,40.0,39.5,39.5,37.3,0.0,1.0
2020-08-21,4.0,4.0,4.0,4.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2020-08-24,4.0,4.0,3.95,3.95,1004,40.0,40.0,39.5,39.5,100.4,0.0,1.0
2020-08-25,4.0,4.0,4.0,4.0,300,40.0,40.0,40.0,40.0,30,0.0,1.0
2020-08-26,4.05,4.05,4.0,4.0,1050,40.5,40.5,40.0,40.0,105,0.0,1.0
2020-08-27,4.0,4.05,3.975,3.975,1820,40.0,40.5,39.75,39.75,182,0.0,1.0
2020-08-28,3.6,3.95,3.6,3.95,387,36.0,39.5,36.0,39.5,38.7,0.0,1.0
2020-08-31,4.0,4.0,3.96,3.96,720,40.0,40.0,39.6,39.6,72,0.0,1.0
2020-09-01,4.0,4.0,4.0,4.0,550,40.0,40.0,40.0,40.0,55,0.0,1.0
2020-09-02,4.05,4.05,4.0,4.05,2606,40.5,40.5,40.0,40.5,260.6,0.0,1.0
2020-09-03,4.0,4.05,4.0,4.05,600,40.0,40.5,40.0,40.5,60,0.0,1.0
2020-09-04,4.0,4.1,4.0,4.0,750,40.0,41.0,40.0,40.0,75,0.0,1.0
2020-09-08,3.95,3.95,3.6,3.9,1200,39.5,39.5,36.0,39.0,120,0.0,1.0
2020-09-09,3.75,4.0,3.75,3.95,1451,37.5,40.0,37.5,39.5,145.1,0.0,1.0
2020-09-10,3.95,3.95,3.95,3.95,153,39.5,39.5,39.5,39.5,15.3,0.0,1.0
2020-09-11,3.95,3.95,3.95,3.95,1000,39.5,39.5,39.5,39.5,100,0.0,1.0
2020-09-14,4.0,4.0,3.6,3.7,1600,40.0,40.0,36.0,37.0,160,0.0,1.0
2020-09-15,3.8,3.8,3.7,3.7,1500,38.0,38.0,37.0,37.0,150,0.0,1.0
2020-09-16,3.7,3.95,3.7,3.9,930,37.0,39.5,37.0,39.0,93,0.0,1.0
2020-09-17,4.0,4.0,3.95,3.95,1470,40.0,40.0,39.5,39.5,147,0.0,1.0
2020-09-18,4.0,4.1,4.0,4.1,642,40.0,41.0,40.0,41.0,64.2,0.0,1.0
2020-09-21,4.0,4.15,4.0,4.15,1100,40.0,41.5,40.0,41.5,110,0.0,1.0
2020-09-22,3.9,4.0,3.9,4.0,520,39.0,40.0,39.0,40.0,52,0.0,1.0
2020-09-23,4.0,4.0,3.85,3.9,1680,40.0,40.0,38.5,39.0,168,0.0,1.0
2020-09-24,4.0,4.0,3.85,3.85,950,40.0,40.0,38.5,38.5,95,0.0,1.0
2020-09-25,3.95,4.0,3.95,3.95,550,39.5,40.0,39.5,39.5,55,0.0,1.0
2020-09-28,4.0,4.0,3.95,3.95,1000,40.0,40.0,39.5,39.5,100,0.0,1.0
2020-09-29,4.0,4.0,3.95,3.95,1001,40.0,40.0,39.5,39.5,100.1,0.0,1.0
2020-09-30,4.0,4.0,3.6,3.9,2214,40.0,40.0,36.0,39.0,221.4,0.0,1.0
2020-10-01,4.0,4.0,3.9,3.9,550,40.0,40.0,39.0,39.0,55,0.0,1.0
2020-10-02,4.1,4.1,4.0,4.0,1178,41.0,41.0,40.0,40.0,117.8,0.0,1.0
2020-10-05,4.1,4.1,4.0,4.0,1144,41.0,41.0,40.0,40.0,114.4,0.0,1.0
2020-10-06,4.15,4.15,3.6,4.1,1650,41.5,41.5,36.0,41.0,165,0.0,1.0
2020-10-07,4.0,4.15,4.0,4.0,1230,40.0,41.5,40.0,40.0,123,0.0,1.0
2020-10-08,4.2,4.2,4.0,4.0,830,42.0,42.0,40.0,40.0,83,0.0,1.0
2020-10-09,4.0,4.15,4.0,4.0,870,40.0,41.5,40.0,40.0,87,0.0,1.0
2020-10-12,4.15,4.15,4.0,4.1,980,41.5,41.5,40.0,41.0,98,0.0,1.0
2020-10-13,4.15,4.15,4.15,4.15,300,41.5,41.5,41.5,41.5,30,0.0,1.0
2020-10-14,4.2,4.2,4.15,4.15,650,42.0,42.0,41.5,41.5,65,0.0,1.0
2020-10-15,4.15,4.15,4.15,4.15,500,41.5,41.5,41.5,41.5,50,0.0,1.0
2020-10-16,4.1,4.1,4.05,4.05,550,41.0,41.0,40.5,40.5,55,0.0,1.0
2020-10-19,4.15,4.15,4.1,4.1,350,41.5,41.5,41.0,41.0,35,0.0,1.0
2020-10-20,4.1,4.1,4.1,4.1,100,41.0,41.0,41.0,41.0,10,0.0,1.0
2020-10-21,4.05,4.05,4.0,4.0,750,40.5,40.5,40.0,40.0,75,0.0,1.0
2020-10-22,4.05,4.05,4.05,4.05,460,40.5,40.5,40.5,40.5,46,0.0,1.0
2020-10-23,4.0,4.0,4.0,4.0,250,40.0,40.0,40.0,40.0,25,0.0,1.0
2020-10-26,4.05,4.05,3.95,3.95,918,40.5,40.5,39.5,39.5,91.8,0.0,1.0
2020-10-27,3.9,4.0,3.9,3.95,808,39.0,40.0,39.0,39.5,80.8,0.0,1.0
2020-10-28,4.0,4.0,4.0,4.0,100,40.0,40.0,40.0,40.0,10,0.0,1.0
2020-10-29,3.9,4.0,3.9,4.0,800,39.0,40.0,39.0,40.0,80,0.0,1.0
2020-10-30,3.9,3.9,3.9,3.9,500,39.0,39.0,39.0,39.0,50,0.0,1.0
2020-11-02,4.0,4.0,4.0,4.0,150,40.0,40.0,40.0,40.0,15,0.0,1.0
2020-11-03,4.0,4.0,3.95,3.95,900,40.0,40.0,39.5,39.5,90,0.0,1.0
2020-11-04,4.0,4.0,3.95,3.95,770,40.0,40.0,39.5,39.5,77,0.0,1.0
2020-11-05,4.0,4.0,3.95,3.95,886,40.0,40.0,39.5,39.5,88.6,0.0,1.0
2020-11-06,4.0,4.0,3.95,3.95,950,40.0,40.0,39.5,39.5,95,0.0,1.0
2020-11-09,2.75,4.0,2.75,3.95,2300,27.5,40.0,27.5,39.5,230,0.0,1.0
2020-11-10,3.5,4.0,3.5,3.8,4600,35.0,40.0,35.0,38.0,460,0.0,1.0
2020-11-11,3.9,3.9,3.25,3.25,1710,39.0,39.0,32.5,32.5,171,0.0,1.0
2020-11-12,4.0,4.0,3.7,3.7,700,40.0,40.0,37.0,37.0,70,0.0,1.0
2020-11-13,3.95,3.95,3.9,3.9,850,39.5,39.5,39.0,39.0,85,0.0,1.0
2020-11-16,4.0,4.0,3.95,3.95,951,40.0,40.0,39.5,39.5,95.1,0.0,1.0
2020-11-17,4.0,4.0,4.0,4.0,400,40.0,40.0,40.0,40.0,40,0.0,1.0
2020-11-18,4.0,4.0,3.85,4.0,1100,40.0,40.0,38.5,40.0,110,0.0,1.0
2020-11-19,4.0,4.0,4.0,4.0,401,40.0,40.0,40.0,40.0,40.1,0.0,1.0
2020-11-20,4.0,4.0,4.0,4.0,200,40.0,40.0,40.0,40.0,20,0.0,1.0
2020-11-23,4.0,4.0,4.0,4.0,2350,40.0,40.0,40.0,40.0,235,0.0,1.0
2020-11-24,4.0,4.0,3.9,4.0,3500,40.0,40.0,39.0,40.0,350,0.0,1.0
2020-11-25,4.15,4.15,4.0,4.0,2600,41.5,41.5,40.0,40.0,260,0.0,1.0
2020-11-27,4.2,4.2,4.1,4.1,2000,42.0,42.0,41.0,41.0,200,0.0,1.0
2020-11-30,4.2,4.2,4.1,4.1,1815,42.0,42.0,41.0,41.0,181.5,0.0,1.0
2020-12-01,4.2,4.2,4.1,4.1,1250,42.0,42.0,41.0,41.0,125,0.0,1.0
2020-12-02,4.2,4.2,4.15,4.15,2100,42.0,42.0,41.5,41.5,210,0.0,1.0
2020-12-03,4.25,4.25,4.15,4.15,3350,42.5,42.5,41.5,41.5,335,0.0,1.0
2020-12-04,4.25,4.25,4.15,4.15,2700,42.5,42.5,41.5,41.5,270,0.0,1.0
2020-12-07,4.2,4.2,4.15,4.15,1150,42.0,42.0,41.5,41.5,115,0.0,1.0
2020-12-08,4.2,4.25,4.1,4.15,3700,42.0,42.5,41.0,41.5,370,0.0,1.0
2020-12-09,4.3,4.3,4.1,4.15,1630,43.0,43.0,41.0,41.5,163,0.0,1.0
2020-12-10,4.4,4.4,4.2,4.2,3150,44.0,44.0,42.0,42.0,315,0.0,1.0
2020-12-11,4.5,4.5,4.28,4.45,3980,45.0,45.0,42.8,44.5,398,0.0,1.0
2020-12-14,4.38,4.5,4.38,4.5,2800,43.8,45.0,43.8,45.0,280,0.0,1.0
2020-12-15,4.38,4.5,4.38,4.5,1800,43.8,45.0,43.8,45.0,180,0.0,1.0
2020-12-16,4.5,4.5,4.38,4.38,3450,45.0,45.0,43.8,43.8,345,0.0,1.0
2020-12-17,4.4,4.5,4.4,4.4,1980,44.0,45.0,44.0,44.0,198,0.0,1.0
2020-12-18,5.0,5.01,4.4,4.4,4400,50.0,50.1,44.0,44.0,440,0.0,1.0
2020-12-21,5.27,5.5,5.05,5.5,5430,52.7,55.0,50.5,55.0,543,0.0,1.0
2020-12-22,5.25,5.25,5.1,5.1,1250,52.5,52.5,51.0,51.0,125,0.0,1.0
2020-12-23,5.2,5.23,5.1,5.23,2050,52.0,52.3,51.0,52.3,205,0.0,1.0
2020-12-24,5.2,5.2,5.04,5.15,1501,52.0,52.0,50.4,51.5,150.1,0.0,1.0
2020-12-28,5.25,5.25,5.15,5.15,2200,52.5,52.5,51.5,51.5,220,0.0,1.0
2020-12-29,5.0,5.2,5.0,5.2,1200,50.0,52.0,50.0,52.0,120,0.0,1.0
2020-12-30,5.0,5.0,5.0,5.0,1,50.0,50.0,50.0,50.0,0.1,0.0,1.0
2020-12-31,5.1,5.15,4.8,4.95,2050,51.0,51.5,48.0,49.5,205,0.0,1.0
2021-01-04,5.05,5.05,4.75,5.0,3400,50.5,50.5,47.5,50.0,340,0.0,1.0
2021-01-05,5.05,5.05,5.05,5.05,700,50.5,50.5,50.5,50.5,70,0.0,1.0
2021-01-06,5.05,5.05,5.0,5.0,1050,50.5,50.5,50.0,50.0,105,0.0,1.0
2021-01-07,5.0,5.05,5.0,5.0,1400,50.0,50.5,50.0,50.0,140,0.0,1.0
2021-01-08,5.0,5.0,4.95,5.0,2000,50.0,50.0,49.5,50.0,200,0.0,1.0
2021-01-11,5.0,5.0,4.95,5.0,1500,50.0,50.0,49.5,50.0,150,0.0,1.0
2021-01-12,5.05,5.05,5.0,5.0,970,50.5,50.5,50.0,50.0,97,0.0,1.0
2021-01-13,5.05,5.1,4.9,5.0,2100,50.5,51.0,49.0,50.0,210,0.0,1.0
2021-01-14,5.0,5.0,4.85,4.85,1300,50.0,50.0,48.5,48.5,130,0.0,1.0
2021-01-15,5.4,6.0,5.0,6.0,2620,54.0,60.0,50.0,60.0,262,0.0,1.0
2021-01-19,5.65,6.0,5.1,5.1,5175,56.5,60.0,51.0,51.0,517.5,0.0,1.0
2021-01-20,5.4,5.4,4.95,5.25,750,54.0,54.0,49.5,52.5,75,0.0,1.0
2021-01-21,4.95,5.25,4.95,5.25,1250,49.5,52.5,49.5,52.5,125,0.0,1.0
2021-01-22,5.3,5.3,4.95,4.95,2400,53.0,53.0,49.5,49.5,240,0.0,1.0
2021-01-25,5.05,5.2,4.95,5.0,1805,50.5,52.0,49.5,50.0,180.5,0.0,1.0
2021-01-26,5.2,5.2,4.95,5.0,1001,52.0,52.0,49.5,50.0,100.1,0.0,1.0
2021-01-27,4.955,5.05,4.9,5.05,4123,49.55,50.5,49.0,50.5,412.3,0.0,1.0
2021-01-28,4.9,5.05,4.9,4.9,1800,49.0,50.5,49.0,49.0,180,0.0,1.0
2021-01-29,5.0,5.0,4.9,4.9,1300,50.0,50.0,49.0,49.0,130,0.0,1.0
2021-02-01,5.0,5.0,4.22,4.9,2599,50.0,50.0,42.2,49.0,259.9,0.0,1.0
2021-02-02,4.95,5.0,4.9,4.9,1962,49.5,50.0,49.0,49.0,196.2,0.0,1.0
2021-02-03,4.95,4.95,4.9,4.9,200,49.5,49.5,49.0,49.0,20,0.0,1.0
2021-02-04,4.8,4.8,4.22,4.22,2225,48.0,48.0,42.2,42.2,222.5,0.0,1.0
2021-02-05,4.95,4.95,4.8,4.9,1800,49.5,49.5,48.0,49.0,180,0.0,1.0
2021-02-08,4.85,4.85,4.85,4.85,495,48.5,48.5,48.5,48.5,49.5,0.0,1.0
2021-02-09,4.85,4.9,4.85,4.85,2168,48.5,49.0,48.5,48.5,216.8,0.0,1.0
2021-02-10,4.85,5.0,4.85,4.85,2168,48.5,50.0,48.5,48.5,216.8,0.0,1.0
2021-02-11,4.85,4.85,4.8,4.8,1300,48.5,48.5,48.0,48.0,130,0.0,1.0
2021-02-12,4.85,4.85,4.6,4.8,2001,48.5,48.5,46.0,48.0,200.1,0.0,1.0
2021-02-16,4.85,4.85,4.8,4.8,1050,48.5,48.5,48.0,48.0,105,0.0,1.0
2021-02-17,4.95,4.95,4.725,4.725,2041,49.5,49.5,47.25,47.25,204.1,0.0,1.0
2021-02-18,4.85,4.85,4.8,4.8,700,48.5,48.5,48.0,48.0,70,0.0,1.0
2021-02-19,5.0,5.0,4.8,4.8,1150,50.0,50.0,48.0,48.0,115,0.0,1.0
2021-02-22,4.5,4.6,4.0,4.0,7732,45.0,46.0,40.0,40.0,773.2,0.0,1.0
2021-02-23,4.65,4.65,4.4875,4.4875,1150,46.5,46.5,44.875,44.875,115,0.0,1.0
2021-02-24,4.4,4.4,4.0,4.0,2150,44.0,44.0,40.0,40.0,215,0.0,1.0
2021-02-25,4.4,4.4,4.4,4.4,2150,44.0,44.0,44.0,44.0,215,0.0,1.0
2021-02-26,4.18,4.4,4.0,4.01,260,41.8,44.0,40.0,40.1,26,0.0,1.0
2021-03-01,4.4,4.4,4.3,4.3,850,44.0,44.0,43.0,43.0,85,0.0,1.0
2021-03-02,4.35,4.35,4.35,4.35,1000,43.5,43.5,43.5,43.5,100,0.0,1.0
2021-03-03,4.5,4.5,4.35,4.35,1030,45.0,45.0,43.5,43.5,103,0.0,1.0
2021-03-04,4.5,4.5,4.5,4.5,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2021-03-05,4.4,4.4,4.3,4.3,650,44.0,44.0,43.0,43.0,65,0.0,1.0
2021-03-08,4.4,4.4,4.4,4.4,850,44.0,44.0,44.0,44.0,85,0.0,1.0
2021-03-09,4.4,4.5,4.4,4.5,850,44.0,45.0,44.0,45.0,85,0.0,1.0
2021-03-10,4.4,4.4,4.4,4.4,600,44.0,44.0,44.0,44.0,60,0.0,1.0
2021-03-11,4.4,4.4,4.4,4.4,500,44.0,44.0,44.0,44.0,50,0.0,1.0
2021-03-12,4.5,4.5,4.4,4.4,750,45.0,45.0,44.0,44.0,75,0.0,1.0
2021-03-15,4.4,4.4,4.4,4.4,400,44.0,44.0,44.0,44.0,40,0.0,1.0
2021-03-16,4.5,4.5,4.45,4.45,550,45.0,45.0,44.5,44.5,55,0.0,1.0
2021-03-17,4.4,4.4,4.4,4.4,550,44.0,44.0,44.0,44.0,55,0.0,1.0
2021-03-18,4.5,4.5,4.5,4.5,201,45.0,45.0,45.0,45.0,20.1,0.0,1.0
2021-03-19,4.4,4.4,4.4,4.4,600,44.0,44.0,44.0,44.0,60,0.0,1.0
2021-03-22,4.4,4.4,4.35,4.35,900,44.0,44.0,43.5,43.5,90,0.0,1.0
2021-03-23,4.4,4.4,4.25,4.3,1000,44.0,44.0,42.5,43.0,100,0.0,1.0
2021-03-24,4.3,4.3,4.3,4.3,500,43.0,43.0,43.0,43.0,50,0.0,1.0
2021-03-25,4.4,4.4,4.35,4.35,1150,44.0,44.0,43.5,43.5,115,0.0,1.0
2021-03-26,4.45,4.45,4.35,4.35,800,44.5,44.5,43.5,43.5,80,0.0,1.0
2021-03-29,4.5,4.5,4.35,4.35,1400,45.0,45.0,43.5,43.5,140,0.0,1.0
2021-03-30,4.45,4.45,4.3,4.4,1200,44.5,44.5,43.0,44.0,120,0.0,1.0
2021-03-31,4.5,4.5,4.4,4.4,853,45.0,45.0,44.0,44.0,85.3,0.0,1.0
2021-04-01,4.5,4.5,4.45,4.45,1040,45.0,45.0,44.5,44.5,104,0.0,1.0
2021-04-05,4.5,4.5,4.5,4.5,800,45.0,45.0,45.0,45.0,80,0.0,1.0
2021-04-06,4.5,4.5,4.5,4.5,600,45.0,45.0,45.0,45.0,60,0.0,1.0
2021-04-07,4.4,4.4,4.4,4.4,500,44.0,44.0,44.0,44.0,50,0.0,1.0
2021-04-08,4.2,4.4,4.2,4.4,2800,42.0,44.0,42.0,44.0,280,0.0,1.0
2021-04-09,4.4,4.4,4.4,4.4,3100,44.0,44.0,44.0,44.0,310,0.0,1.0
2021-04-12,4.4,4.4,4.4,4.4,2800,44.0,44.0,44.0,44.0,280,0.0,1.0
2021-04-13,4.4,4.4,4.4,4.4,2100,44.0,44.0,44.0,44.0,210,0.0,1.0
2021-04-14,4.4,4.4,4.4,4.4,2400,44.0,44.0,44.0,44.0,240,0.0,1.0
2021-04-15,4.4,4.4,4.4,4.4,2250,44.0,44.0,44.0,44.0,225,0.0,1.0
2021-04-16,4.4,4.4,4.4,4.4,2300,44.0,44.0,44.0,44.0,230,0.0,1.0
2021-04-19,4.2,4.4,4.2,4.4,4218,42.0,44.0,42.0,44.0,421.8,0.0,1.0
2021-04-20,4.05,4.5,4.05,4.35,3903,40.5,45.0,40.5,43.5,390.3,0.0,1.0
2021-04-21,4.5,4.5,4.45,4.45,1201,45.0,45.0,44.5,44.5,120.1,0.0,1.0
2021-04-22,4.275,4.6,4.0,4.5,4142,42.75,46.0,40.0,45.0,414.2,0.0,1.0
2021-04-23,4.5,4.5,4.4,4.4,1100,45.0,45.0,44.0,44.0,110,0.0,1.0
2021-04-26,4.55,4.55,4.45,4.45,850,45.5,45.5,44.5,44.5,85,0.0,1.0
2021-04-27,4.55,4.55,4.5,4.5,700,45.5,45.5,45.0,45.0,70,0.0,1.0
2021-04-28,4.6,4.6,4.5,4.5,2030,46.0,46.0,45.0,45.0,203,0.0,1.0
2021-04-29,4.45,4.6,4.0,4.55,2300,44.5,46.0,40.0,45.5,230,0.0,1.0
2021-04-30,4.5,4.5,4.5,4.5,500,45.0,45.0,45.0,45.0,50,0.0,1.0
2021-05-03,4.5,4.5,4.5,4.5,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2021-05-04,4.5,4.5,4.5,4.5,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2021-05-05,4.5,4.5,4.5,4.5,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2021-05-06,4.7,4.7,4.5,4.65,2200,47.0,47.0,45.0,46.5,220,0.0,1.0
2021-05-07,4.65,4.65,4.55,4.55,1800,46.5,46.5,45.5,45.5,180,0.0,1.0
2021-05-10,5.51,5.51,4.4,4.4,2700,55.1,55.1,44.0,44.0,270,0.0,1.0
2021-05-11,5.49,8.0,4.6,5.5,2758,54.9,80.0,46.0,55.0,275.8,0.0,1.0
2021-05-12,5.3,5.3,5.29,5.3,800,53.0,53.0,52.9,53.0,80,0.0,1.0
2021-05-13,5.4,5.4,5.3,5.3,1000,54.0,54.0,53.0,53.0,100,0.0,1.0
2021-05-14,5.5,5.5,5.35,5.35,1430,55.0,55.0,53.5,53.5,143,0.0,1.0
2021-05-17,5.6,5.6,5.45,5.45,2250,56.0,56.0,54.5,54.5,225,0.0,1.0
2021-05-18,5.35,5.35,5.35,5.35,801,53.5,53.5,53.5,53.5,80.1,0.0,1.0
2021-05-19,5.5,5.5,5.4,5.4,3202,55.0,55.0,54.0,54.0,320.2,0.0,1.0
2021-05-20,5.5,5.5,5.4,5.4,700,55.0,55.0,54.0,54.0,70,0.0,1.0
2021-05-21,5.5,5.5,5.4,5.4,900,55.0,55.0,54.0,54.0,90,0.0,1.0
2021-05-24,5.5,5.5,5.4,5.4,1000,55.0,55.0,54.0,54.0,100,0.0,1.0
2021-05-25,5.5,5.5,5.45,5.45,600,55.0,55.0,54.5,54.5,60,0.0,1.0
2021-05-26,5.55,5.55,5.4,5.4,752,55.5,55.5,54.0,54.0,75.2,0.0,1.0
2021-05-27,5.5,5.5,5.5,5.5,499,55.0,55.0,55.0,55.0,49.9,0.0,1.0
2021-05-28,5.5,5.5,5.5,5.5,855,55.0,55.0,55.0,55.0,85.5,0.0,1.0
2021-06-01,5.3,5.3,5.3,5.3,400,53.0,53.0,53.0,53.0,40,0.0,1.0
2021-06-02,5.35,5.35,5.3,5.3,600,53.5,53.5,53.0,53.0,60,0.0,1.0
2021-06-03,5.3,5.3,5.3,5.3,900,53.0,53.0,53.0,53.0,90,0.0,1.0
2021-06-04,5.35,5.35,5.3,5.3,600,53.5,53.5,53.0,53.0,60,0.0,1.0
2021-06-07,4.9,4.9,4.33,4.35,800,49.0,49.0,43.3,43.5,80,0.0,1.0
2021-06-08,5.0,5.35,5.0,5.24,1550,50.0,53.5,50.0,52.4,155,0.0,1.0
2021-06-09,5.25,5.25,5.15,5.15,1000,52.5,52.5,51.5,51.5,100,0.0,1.0
2021-06-10,5.25,5.25,5.2,5.2,750,52.5,52.5,52.0,52.0,75,0.0,1.0
2021-06-11,5.2,5.2,5.2,5.2,779,52.0,52.0,52.0,52.0,77.9,0.0,1.0
2021-06-14,5.35,5.35,5.2,5.2,800,53.5,53.5,52.0,52.0,80,0.0,1.0
2021-06-15,5.2,5.2,5.2,5.2,1300,52.0,52.0,52.0,52.0,130,0.0,1.0
2021-06-16,5.2,5.2,5.2,5.2,900,52.0,52.0,52.0,52.0,90,0.0,1.0
2021-06-17,5.2,5.3,5.2,5.2,1200,52.0,53.0,52.0,52.0,120,0.0,1.0
2021-06-18,4.75,5.3,4.3,5.25,3000,47.5,53.0,43.0,52.5,300,0.0,1.0
2021-06-21,5.1,5.1,5.0,5.0,1200,51.0,51.0,50.0,50.0,120,0.0,1.0
2021-06-22,5.0,5.0,4.9,4.9,1304,50.0,50.0,49.0,49.0,130.4,0.0,1.0
2021-06-23,5.0,5.0,4.9,4.9,1450,50.0,50.0,49.0,49.0,145,0.0,1.0
2021-06-24,5.0,5.0,4.9,4.9,950,50.0,50.0,49.0,49.0,95,0.0,1.0
2021-06-25,5.0,5.0,4.9,4.9,600,50.0,50.0,49.0,49.0,60,0.0,1.0
2021-06-28,5.0,5.0,4.5,5.0,475,50.0,50.0,45.0,50.0,47.5,0.0,1.0
2021-06-29,5.0,5.0,4.95,4.95,750,50.0,50.0,49.5,49.5,75,0.0,1.0
2021-06-30,5.05,5.05,5.0,5.0,800,50.5,50.5,50.0,50.0,80,0.0,1.0
2021-07-01,5.1,5.1,5.0,5.0,1050,51.0,51.0,50.0,50.0,105,0.0,1.0
2021-07-02,4.5,5.1,4.5,5.0,950,45.0,51.0,45.0,50.0,95,0.0,1.0
2021-07-06,5.0,5.0,4.8,4.9,900,50.0,50.0,48.0,49.0,90,0.0,1.0
2021-07-07,5.0,5.0,5.0,5.0,600,50.0,50.0,50.0,50.0,60,0.0,1.0
2021-07-08,5.0,5.0,5.0,5.0,400,50.0,50.0,50.0,50.0,40,0.0,1.0
2021-07-09,5.0,5.0,5.0,5.0,400,50.0,50.0,50.0,50.0,40,0.0,1.0
2021-07-12,4.95,4.95,4.9,4.9,749,49.5,49.5,49.0,49.0,74.9,0.0,1.0
2021-07-13,4.95,4.95,4.9,4.9,600,49.5,49.5,49.0,49.0,60,0.0,1.0
2021-07-14,5.0,5.0,4.95,4.95,801,50.0,50.0,49.5,49.5,80.1,0.0,1.0
2021-07-15,4.95,4.95,4.95,4.95,400,49.5,49.5,49.5,49.5,40,0.0,1.0
2021-07-16,5.0,5.0,4.95,4.95,1000,50.0,50.0,49.5,49.5,100,0.0,1.0
2021-07-19,5.0,5.0,4.95,4.95,1000,50.0,50.0,49.5,49.5,100,0.0,1.0
2021-07-20,5.0,5.0,4.95,4.95,1100,50.0,50.0,49.5,49.5,110,0.0,1.0
2021-07-21,4.95,4.95,4.9,4.9,1000,49.5,49.5,49.0,49.0,100,0.0,1.0
2021-07-22,5.0,5.0,4.95,4.95,606,50.0,50.0,49.5,49.5,60.6,0.0,1.0
2021-07-23,4.95,4.95,4.95,4.95,751,49.5,49.5,49.5,49.5,75.1,0.0,1.0
2021-07-26,5.0,5.0,4.95,4.95,700,50.0,50.0,49.5,49.5,70,0.0,1.0
2021-07-27,5.0,5.0,5.0,5.0,506,50.0,50.0,50.0,50.0,50.6,0.0,1.0
2021-07-28,4.7,5.1,4.7,5.0,700,47.0,51.0,47.0,50.0,70,0.0,1.0
2021-07-29,4.4,5.1,4.4,4.9,1220,44.0,51.0,44.0,49.0,122,0.0,1.0
2021-07-30,4.94,4.99,4.85,4.85,571,49.4,49.9,48.5,48.5,57.1,0.0,1.0
2021-08-02,4.95,4.95,4.0,4.85,5101,49.5,49.5,40.0,48.5,510.1,0.0,1.0
2021-08-03,2.99,3.64,2.835,3.32,685546,29.9,36.4,28.35,33.2,68554.6,0.0,1.0
2021-08-04,3.05,3.2699,3.0,3.2,120707,30.5,32.699,30.0,32.0,12070.7,0.0,1.0
2021-08-05,3.175,3.1989,3.04,3.05,42827,31.75,31.989,30.4,30.5,4282.7,0.0,1.0
2021-08-06,3.17,3.3,3.15,3.2,64283,31.7,33.0,31.5,32.0,6428.3,0.0,1.0
2021-08-09,3.1287,3.1765,3.0501,3.17,6772,31.287,31.765,30.501,31.7,677.2,0.0,1.0
2021-08-10,3.73,4.46,3.06,3.06,4135273,37.3,44.6,30.6,30.6,413527.3,0.0,1.0
2021-08-11,3.58,4.25,3.4,3.9275,5725618,35.8,42.5,34.0,39.275,572561.8,0.0,1.0
2021-08-12,2.71,2.94,2.5,2.71,1536948,27.1,29.4,25.0,27.1,153694.8,0.0,1.0
2021-08-13,2.32,2.7,2.23,2.64,444878,23.2,27.0,22.3,26.4,44487.8,0.0,1.0
2021-08-16,2.18,2.4,2.1,2.26,213122,21.8,24.0,21.0,22.6,21312.2,0.0,1.0
2021-08-17,2.13,2.17,2.03,2.03,135982,21.3,21.7,20.3,20.3,13598.2,0.0,1.0
2021-08-18,2.29,2.3699,2.13,2.13,213366,22.9,23.699,21.3,21.3,21336.6,0.0,1.0
2021-08-19,2.17,2.5,2.0,2.41,220197,21.7,25.0,20.0,24.1,22019.7,0.0,1.0
2021-08-20,2.03,2.2201,1.95,2.19,318681,20.3,22.201,19.5,21.9,31868.1,0.0,1.0
2021-08-23,2.51,3.49,2.03,2.03,14062749,25.1,34.9,20.3,20.3,1406274.9,0.0,1.0
2021-08-24,2.61,2.64,2.25,2.35,1011956,26.1,26.4,22.5,23.5,101195.6,0.0,1.0
2021-08-25,2.46,2.58,2.37,2.39,304047,24.6,25.8,23.7,23.9,30404.7,0.0,1.0
2021-08-26,2.87,3.15,2.4,2.41,6106344,28.7,31.5,24.0,24.1,610634.4,0.0,1.0
2021-08-27,2.97,3.2,2.7,2.7,1560570,29.7,32.0,27.0,27.0,156057,0.0,1.0
2021-08-30,3.18,3.25,3.0,3.17,464700,31.8,32.5,30.0,31.7,46470,0.0,1.0
2021-08-31,2.9,3.18,2.86,3.15,347145,29.0,31.8,28.6,31.5,34714.5,0.0,1.0
2021-09-01,3.59,4.75,3.19,4.06,53095657,35.9,47.5,31.9,40.6,5309565.7,0.0,1.0
2021-09-02,3.53,3.55,3.22,3.32,1783097,35.3,35.5,32.2,33.2,178309.7,0.0,1.0
2021-09-03,3.25,3.43,3.18,3.43,477642,32.5,34.3,31.8,34.3,47764.2,0.0,1.0
2021-09-07,3.69,3.75,3.22,3.25,1162840,36.9,37.5,32.2,32.5,116284,0.0,1.0
2021-09-08,3.36,3.69,3.36,3.59,257819,33.6,36.9,33.6,35.9,25781.9,0.0,1.0
2021-09-09,3.4,3.41,3.29,3.36,162614,34.0,34.1,32.9,33.6,16261.4,0.0,1.0
2021-09-10,3.21,3.44,3.18,3.41,167594,32.1,34.4,31.8,34.1,16759.4,0.0,1.0
2021-09-13,3.0,3.3576,2.95,3.34,348826,30.0,33.576,29.5,33.4,34882.6,0.0,1.0
2021-09-14,3.03,3.1,2.9,3.0,247153,30.3,31.0,29.0,30.0,24715.3,0.0,1.0
2021-09-15,2.74,3.0,2.66,3.0,301355,27.4,30.0,26.6,30.0,30135.5,0.0,1.0
2021-09-16,2.61,2.71,2.61,2.7,92611,26.1,27.1,26.1,27.0,9261.1,0.0,1.0
2021-09-17,2.86,2.9,2.56,2.58,286112,28.6,29.0,25.6,25.8,28611.2,0.0,1.0
2021-09-20,2.48,2.8,2.48,2.75,161773,24.8,28.0,24.8,27.5,16177.3,0.0,1.0
2021-09-21,2.45,2.594,2.45,2.5,132492,24.5,25.94,24.5,25.0,13249.2,0.0,1.0
2021-09-22,2.58,2.62,2.45,2.48,33550,25.8,26.2,24.5,24.8,3355,0.0,1.0
2021-09-23,2.485,2.6826,2.41,2.65,82953,24.85,26.826,24.1,26.5,8295.3,0.0,1.0
2021-09-24,2.48,2.595,2.48,2.49,98321,24.8,25.95,24.8,24.9,9832.1,0.0,1.0
2021-09-27,2.37,2.52,2.35,2.52,286973,23.7,25.2,23.5,25.2,28697.3,0.0,1.0
2021-09-28,2.9,3.22,2.3,2.36,2431622,29.0,32.2,23.0,23.6,243162.2,0.0,1.0
2021-09-29,2.45,3.0099,2.229,2.92,1093228,24.5,30.099,22.29,29.2,109322.8,0.0,1.0
2021-09-30,2.31,2.4,2.26,2.27,172138,23.1,24.0,22.6,22.7,17213.8,0.0,1.0
2021-10-01,2.27,2.36,2.2563,2.3,132326,22.7,23.6,22.563,23.0,13232.6,0.0,1.0
2021-10-04,2.23,2.31,2.2,2.29,104625,22.3,23.1,22.0,22.9,10462.5,0.0,1.0
2021-10-05,2.2,2.29,2.2,2.23,66048,22.0,22.9,22.0,22.3,6604.8,0.0,1.0
2021-10-06,2.19,2.29,2.18,2.2,142713,21.9,22.9,21.8,22.0,14271.3,0.0,1.0
2021-10-07,2.15,2.21,2.1317,2.19,87479,21.5,22.1,21.317,21.9,8747.9,0.0,1.0
2021-10-08,2.16,2.22,2.1101,2.17,61406,21.6,22.2,21.101,21.7,6140.6,0.0,1.0
2021-10-11,2.18,2.23,2.14,2.21,73478,21.8,22.3,21.4,22.1,7347.8,0.0,1.0
2021-10-12,2.4,2.5,2.1601,2.18,1348255,24.0,25.0,21.601,21.8,134825.5,0.0,1.0
2021-10-13,2.35,2.39,2.29,2.33,286039,23.5,23.9,22.9,23.3,28603.9,0.0,1.0
2021-10-14,2.46,2.5,2.35,2.45,2943597,24.6,25.0,23.5,24.5,294359.7,0.0,1.0
2021-10-15,2.71,3.2,2.5,2.83,6109899,27.1,32.0,25.0,28.3,610989.9,0.0,1.0
2021-10-18,2.56,2.66,2.4476,2.53,584087,25.6,26.6,24.476,25.3,58408.7,0.0,1.0
2021-10-19,2.54,2.59,2.47,2.5,224297,25.4,25.9,24.7,25.0,22429.7,0.0,1.0
2021-10-20,2.53,2.5484,2.42,2.53,152562,25.3,25.484,24.2,25.3,15256.2,0.0,1.0
2021-10-21,2.64,2.75,2.43,2.44,197795,26.4,27.5,24.3,24.4,19779.5,0.0,1.0
2021-10-22,2.47,2.61,2.44,2.54,199255,24.7,26.1,24.4,25.4,19925.5,0.0,1.0
2021-10-25,2.51,2.57,2.44,2.45,64598,25.1,25.7,24.4,24.5,6459.8,0.0,1.0
2021-10-26,2.49,2.53,2.4419,2.51,69429,24.9,25.3,24.419,25.1,6942.9,0.0,1.0
2021-10-27,2.41,2.53,2.39,2.46,134287,24.1,25.3,23.9,24.6,13428.7,0.0,1.0
2021-10-28,2.56,2.58,2.35,2.36,160198,25.6,25.8,23.5,23.6,16019.8,0.0,1.0
2021-10-29,2.54,2.578,2.45,2.48,538780,25.4,25.78,24.5,24.8,53878,0.0,1.0
2021-11-01,6.03,11.69,5.71,8.25,103803384,60.3,116.9,57.1,82.5,10380338.4,0.0,1.0
2021-11-02,4.45,5.26,3.93,5.1,5502381,44.5,52.6,39.3,51.0,550238.1,0.0,1.0
2021-11-03,4.12,4.6,3.97,4.34,1268217,41.2,46.0,39.7,43.4,126821.7,0.0,1.0
2021-11-04,3.93,4.28,3.75,4.13,1380939,39.3,42.8,37.5,41.3,138093.9,0.0,1.0
2021-11-05,3.75,3.95,3.61,3.94,745137,37.5,39.5,36.1,39.4,74513.7,0.0,1.0
2021-11-08,3.7,4.048,3.6363,3.79,965735,37.0,40.48,36.363,37.9,96573.5,0.0,1.0
2021-11-09,3.47,3.75,3.45,3.74,436243,34.7,37.5,34.5,37.4,43624.3,0.0,1.0
2021-11-10,3.29,3.85,3.26,3.55,843406,32.9,38.5,32.6,35.5,84340.6,0.0,1.0
2021-11-11,3.42,3.51,3.32,3.48,904016,34.2,35.1,33.2,34.8,90401.6,0.0,1.0
2021-11-12,3.32,3.49,3.29,3.39,285980,33.2,34.9,32.9,33.9,28598,0.0,1.0
2021-11-15,3.56,4.18,3.25,3.36,3787498,35.6,41.8,32.5,33.6,378749.8,0.0,1.0
2021-11-16,3.42,3.55,3.35,3.42,441870,34.2,35.5,33.5,34.2,44187,0.0,1.0
2021-11-17,3.37,3.45,3.32,3.32,252049,33.7,34.5,33.2,33.2,25204.9,0.0,1.0
2021-11-18,3.37,3.705,3.32,3.37,482341,33.7,37.05,33.2,33.7,48234.1,0.0,1.0
2021-11-19,3.29,3.56,3.29,3.35,280997,32.9,35.6,32.9,33.5,28099.7,0.0,1.0
2021-11-22,3.25,3.44,3.2,3.35,249110,32.5,34.4,32.0,33.5,24911,0.0,1.0
2021-11-23,3.16,3.3394,3.13,3.2,318811,31.6,33.394,31.3,32.0,31881.1,0.0,1.0
2021-11-24,3.16,3.23,3.02,3.1,172183,31.6,32.3,30.2,31.0,17218.3,0.0,1.0
2021-11-26,3.2,3.34,3.15,3.17,252583,32.0,33.4,31.5,31.7,25258.3,0.0,1.0
2021-11-29,3.22,3.3128,3.2,3.25,149408,32.2,33.128,32.0,32.5,14940.8,0.0,1.0
2021-11-30,3.04,3.287,3.02,3.22,276958,30.4,32.87,30.2,32.2,27695.8,0.0,1.0
2021-12-01,2.96,3.2308,2.93,3.1,128175,29.6,32.308,29.3,31.0,12817.5,0.0,1.0
2021-12-02,2.98,3.04,2.92,3.01,63067,29.8,30.4,29.2,30.1,6306.7,0.0,1.0
2021-12-03,2.93,3.0794,2.93,2.99,58791,29.3,30.794,29.3,29.9,5879.1,0.0,1.0
2021-12-06,2.97,3.0399,2.91,2.94,69124,29.7,30.399,29.1,29.4,6912.4,0.0,1.0
2021-12-07,3.16,3.18,3.0,3.05,92938,31.6,31.8,30.0,30.5,9293.8,0.0,1.0
2021-12-08,3.3,3.3,3.18,3.18,90705,33.0,33.0,31.8,31.8,9070.5,0.0,1.0
2021-12-09,3.31,3.46,3.31,3.33,109968,33.1,34.6,33.1,33.3,10996.8,0.0,1.0
2021-12-10,3.48,4.26,3.261,3.32,6366453,34.8,42.6,32.61,33.2,636645.3,0.0,1.0
2021-12-13,3.06,3.349,3.0,3.2035,487558,30.6,33.49,30.0,32.035,48755.8,0.0,1.0
2021-12-14,3.05,3.1299,3.0,3.02,130424,30.5,31.299,30.0,30.2,13042.4,0.0,1.0
2021-12-15,3.32,3.39,3.01,3.03,375068,33.2,33.9,30.1,30.3,37506.8,0.0,1.0
2021-12-16,3.4,3.4,3.1515,3.29,214503,34.0,34.0,31.515,32.9,21450.3,0.0,1.0
2021-12-17,3.58,3.67,3.2401,3.31,232783,35.8,36.7,32.401,33.1,23278.3,0.0,1.0
2021-12-20,3.6,3.6,3.37,3.38,229661,36.0,36.0,33.7,33.8,22966.1,0.0,1.0
2021-12-21,3.92,3.92,3.59,3.6,463759,39.2,39.2,35.9,36.0,46375.9,0.0,1.0
2021-12-22,3.92,4.05,3.61,3.85,363411,39.2,40.5,36.1,38.5,36341.1,0.0,1.0
2021-12-23,3.77,3.8893,3.69,3.84,107674,37.7,38.893,36.9,38.4,10767.4,0.0,1.0
2021-12-27,3.85,3.85,3.63,3.78,115794,38.5,38.5,36.3,37.8,11579.4,0.0,1.0
2021-12-28,3.68,3.83,3.6,3.83,80056,36.8,38.3,36.0,38.3,8005.6,0.0,1.0
2021-12-29,3.58,3.68,3.56,3.61,44965,35.8,36.8,35.6,36.1,4496.5,0.0,1.0
2021-12-30,3.41,3.6499,3.34,3.59,97283,34.1,36.499,33.4,35.9,9728.3,0.0,1.0
2021-12-31,3.39,3.52,3.3567,3.4,64803,33.9,35.2,33.567,34.0,6480.3,0.0,1.0
2022-01-03,3.35,3.4,3.3,3.4,51451,33.5,34.0,33.0,34.0,5145.1,0.0,1.0
2022-01-04,3.59,3.69,3.26,3.3,247868,35.9,36.9,32.6,33.0,24786.8,0.0,1.0
2022-01-05,3.54,3.6898,3.4201,3.68,253481,35.4,36.898,34.201,36.8,25348.1,0.0,1.0
2022-01-06,3.38,3.59,3.3,3.59,89766,33.8,35.9,33.0,35.9,8976.6,0.0,1.0
2022-01-07,3.41,3.4565,3.3001,3.41,61948,34.1,34.565,33.001,34.1,6194.8,0.0,1.0
2022-01-10,3.47,3.55,3.25,3.4,243346,34.7,35.5,32.5,34.0,24334.6,0.0,1.0
2022-01-11,3.54,3.56,3.46,3.47,176723,35.4,35.6,34.6,34.7,17672.3,0.0,1.0
2022-01-12,3.72,3.94,3.471,3.55,534079,37.2,39.4,34.71,35.5,53407.9,0.0,1.0
2022-01-13,3.33,3.645,3.33,3.58,143646,33.3,36.45,33.3,35.8,14364.6,0.0,1.0
2022-01-14,3.29,3.4302,3.25,3.25,101627,32.9,34.302,32.5,32.5,10162.7,0.0,1.0
2022-01-18,3.14,3.24,3.08,3.21,74060,31.4,32.4,30.8,32.1,7406,0.0,1.0
2022-01-19,3.09,3.2267,3.04,3.09,68183,30.9,32.267,30.4,30.9,6818.3,0.0,1.0
2022-01-20,3.05,3.17,3.04,3.17,49816,30.5,31.7,30.4,31.7,4981.6,0.0,1.0
2022-01-21,2.72,3.105,2.72,3.01,134776,27.2,31.05,27.2,30.1,13477.6,0.0,1.0
2022-01-24,2.63,2.7,2.63,2.68,37755,26.3,27.0,26.3,26.8,3775.5,0.0,1.0
2022-01-25,2.65,2.6926,2.55,2.66,25254,26.5,26.926,25.5,26.6,2525.4,0.0,1.0
2022-01-26,2.52,2.7,2.51,2.63,35517,25.2,27.0,25.1,26.3,3551.7,0.0,1.0
2022-01-27,2.51,2.58,2.5,2.57,34803,25.1,25.8,25.0,25.7,3480.3,0.0,1.0
2022-01-28,2.47,2.5559,2.42,2.54,35215,24.7,25.559,24.2,25.4,3521.5,0.0,1.0
2022-01-31,2.5,2.56,2.4,2.43,28145,25.0,25.6,24.0,24.3,2814.5,0.0,1.0
2022-02-01,2.54,2.63,2.5,2.63,23372,25.4,26.3,25.0,26.3,2337.2,0.0,1.0
2022-02-02,2.57,2.7,2.5101,2.7,23643,25.7,27.0,25.101,27.0,2364.3,0.0,1.0
2022-02-03,2.48,2.52,2.45,2.45,22239,24.8,25.2,24.5,24.5,2223.9,0.0,1.0
2022-02-04,2.52,2.609,2.48,2.5,17127,25.2,26.09,24.8,25.0,1712.7,0.0,1.0
2022-02-07,2.5,2.59,2.45,2.54,30769,25.0,25.9,24.5,25.4,3076.9,0.0,1.0
2022-02-08,2.52,2.62,2.405,2.62,88708,25.2,26.2,24.05,26.2,8870.8,0.0,1.0
2022-02-09,2.49,2.52,2.45,2.5,25230,24.9,25.2,24.5,25.0,2523,0.0,1.0
2022-02-10,2.5,2.5696,2.47,2.54,27460,25.0,25.696,24.7,25.4,2746,0.0,1.0
2022-02-11,2.64,2.65,2.44,2.55,49414,26.4,26.5,24.4,25.5,4941.4,0.0,1.0
2022-02-14,2.5,2.55,2.45,2.55,47860,25.0,25.5,24.5,25.5,4786,0.0,1.0
2022-02-15,2.5,2.61,2.47,2.51,26908,25.0,26.1,24.7,25.1,2690.8,0.0,1.0
2022-02-16,2.51,2.54,2.43,2.49,68640,25.1,25.4,24.3,24.9,6864,0.0,1.0
2022-02-17,2.49,2.65,2.42,2.65,91175,24.9,26.5,24.2,26.5,9117.5,0.0,1.0
2022-02-18,2.53,2.535,2.4645,2.4645,11411,25.3,25.35,24.645,24.645,1141.1,0.0,1.0
2022-02-22,2.42,2.5197,2.42,2.5,38362,24.2,25.197,24.2,25.0,3836.2,0.0,1.0
2022-02-23,2.47,2.5464,2.45,2.5464,10742,24.7,25.464,24.5,25.464,1074.2,0.0,1.0
2022-02-24,2.32,2.45,2.25,2.39,31285,23.2,24.5,22.5,23.9,3128.5,0.0,1.0
2022-02-25,2.45,2.5,2.31,2.31,12812,24.5,25.0,23.1,23.1,1281.2,0.0,1.0
2022-02-28,2.48,2.48,2.33,2.35,25814,24.8,24.8,23.3,23.5,2581.4,0.0,1.0
2022-03-01,2.51,2.55,2.4196,2.4196,35970,25.1,25.5,24.196,24.196,3597,0.0,1.0
2022-03-02,2.51,2.51,2.49,2.51,12839,25.1,25.1,24.9,25.1,1283.9,0.0,1.0
2022-03-03,2.45,2.5,2.45,2.5,19905,24.5,25.0,24.5,25.0,1990.5,0.0,1.0
2022-03-04,2.45,2.4898,2.4,2.46,28038,24.5,24.898,24.0,24.6,2803.8,0.0,1.0
2022-03-07,2.26,2.42,2.26,2.41,33422,22.6,24.2,22.6,24.1,3342.2,0.0,1.0
2022-03-08,2.3,2.4106,2.25,2.325,100409,23.0,24.106,22.5,23.25,10040.9,0.0,1.0
2022-03-09,2.94,3.08,2.25,2.29,892341,29.4,30.8,22.5,22.9,89234.1,0.0,1.0
2022-03-10,2.56,2.85,2.33,2.33,155261,25.6,28.5,23.3,23.3,15526.1,0.0,1.0
2022-03-11,2.28,2.55,2.2,2.55,87512,22.8,25.5,22.0,25.5,8751.2,0.0,1.0
2022-03-14,2.32,2.41,2.3,2.4,15323,23.2,24.1,23.0,24.0,1532.3,0.0,1.0
2022-03-15,2.21,2.35,2.2,2.35,59177,22.1,23.5,22.0,23.5,5917.7,0.0,1.0
2022-03-16,2.18,2.34,2.15,2.34,59401,21.8,23.4,21.5,23.4,5940.1,0.0,1.0
2022-03-17,2.21,2.27,2.16,2.2,42952,22.1,22.7,21.6,22.0,4295.2,0.0,1.0
2022-03-18,2.26,2.28,2.2201,2.24,26524,22.6,22.8,22.201,22.4,2652.4,0.0,1.0
2022-03-21,2.28,2.33,2.22,2.22,21757,22.8,23.3,22.2,22.2,2175.7,0.0,1.0
2022-03-22,2.33,2.3613,2.26,2.3082,30085,23.3,23.613,22.6,23.082,3008.5,0.0,1.0
2022-03-23,2.35,2.35,2.21,2.35,12998,23.5,23.5,22.1,23.5,1299.8,0.0,1.0
2022-03-24,2.33,2.4702,2.29,2.4702,13385,23.3,24.702,22.9,24.702,1338.5,0.0,1.0
2022-03-25,2.42,2.47,2.33,2.33,50473,24.2,24.7,23.3,23.3,5047.3,0.0,1.0
2022-03-28,2.495,2.54,2.41,2.4511,53360,24.95,25.4,24.1,24.511,5336,0.0,1.0
2022-03-29,2.515,2.57,2.4068,2.57,26644,25.15,25.7,24.068,25.7,2664.4,0.0,1.0
2022-03-30,2.83,2.9,2.56,2.57,294137,28.3,29.0,25.6,25.7,29413.7,0.0,1.0
2022-03-31,2.73,2.85,2.63,2.85,123640,27.3,28.5,26.3,28.5,12364,0.0,1.0
2022-04-01,2.71,2.79,2.56,2.69,45797,27.1,27.9,25.6,26.9,4579.7,0.0,1.0
2022-04-04,2.67,2.7201,2.64,2.72,18136,26.7,27.201,26.4,27.2,1813.6,0.0,1.0
2022-04-05,2.66,2.6923,2.61,2.61,15281,26.6,26.923,26.1,26.1,1528.1,0.0,1.0
2022-04-06,2.93,3.13,2.62,2.66,277811,29.3,31.3,26.2,26.6,27781.1,0.0,1.0
2022-04-07,2.86,2.95,2.8001,2.88,106533,28.6,29.5,28.001,28.8,10653.3,0.0,1.0
2022-04-08,2.7,2.842,2.7,2.81,90814,27.0,28.42,27.0,28.1,9081.4,0.0,1.0
2022-04-11,2.66,2.812,2.63,2.7,19089,26.6,28.12,26.3,27.0,1908.9,0.0,1.0
2022-04-12,2.55,2.66,2.54,2.61,19323,25.5,26.6,25.4,26.1,1932.3,0.0,1.0
2022-04-13,2.54,2.622,2.51,2.51,13583,25.4,26.22,25.1,25.1,1358.3,0.0,1.0
2022-04-14,2.52,2.64,2.52,2.58,17825,25.2,26.4,25.2,25.8,1782.5,0.0,1.0
2022-04-18,2.56,2.7,2.56,2.7,8727,25.6,27.0,25.6,27.0,872.7,0.0,1.0
2022-04-19,2.66,2.755,2.55,2.56,14844,26.6,27.55,25.5,25.6,1484.4,0.0,1.0
2022-04-20,2.61,2.74,2.58,2.74,10677,26.1,27.4,25.8,27.4,1067.7,0.0,1.0
2022-04-21,2.35,2.6,2.35,2.52,18675,23.5,26.0,23.5,25.2,1867.5,0.0,1.0
2022-04-22,2.46,2.54,2.44,2.54,11459,24.6,25.4,24.4,25.4,1145.9,0.0,1.0
2022-04-25,2.35,2.48,2.35,2.45,18621,23.5,24.8,23.5,24.5,1862.1,0.0,1.0
2022-04-26,2.24,2.36,2.23,2.35,55362,22.4,23.6,22.3,23.5,5536.2,0.0,1.0
2022-04-27,2.3,2.41,2.2501,2.2501,12682,23.0,24.1,22.501,22.501,1268.2,0.0,1.0
2022-04-28,2.37,2.37,2.3,2.32,7430,23.7,23.7,23.0,23.2,743,0.0,1.0
2022-04-29,2.39,2.4099,2.29,2.37,19577,23.9,24.099,22.9,23.7,1957.7,0.0,1.0
2022-05-02,2.3953,2.41,2.35,2.35,4797,23.953,24.1,23.5,23.5,479.7,0.0,1.0
2022-05-03,2.42,2.45,2.32,2.35,40229,24.2,24.5,23.2,23.5,4022.9,0.0,1.0
2022-05-04,2.4208,2.48,2.34,2.34,16424,24.208,24.8,23.4,23.4,1642.4,0.0,1.0
2022-05-05,2.44,2.45,2.29,2.29,16947,24.4,24.5,22.9,22.9,1694.7,0.0,1.0
2022-05-06,2.465,2.49,2.44,2.44,7763,24.65,24.9,24.4,24.4,776.3,0.0,1.0
2022-05-09,2.55,2.69,2.4,2.4,106617,25.5,26.9,24.0,24.0,10661.7,0.0,1.0
2022-05-10,2.76,2.84,2.445,2.601,86416,27.6,28.4,24.45,26.01,8641.6,0.0,1.0
2022-05-11,2.45,2.9,2.44,2.76,206780,24.5,29.0,24.4,27.6,20678,0.0,1.0
2022-05-12,2.12,2.46,2.12,2.44,101258,21.2,24.6,21.2,24.4,10125.8,0.0,1.0
2022-05-13,2.25,2.2873,2.035,2.13,76884,22.5,22.873,20.35,21.3,7688.4,0.0,1.0
2022-05-16,2.12,2.2499,2.06,2.2499,31400,21.2,22.499,20.6,22.499,3140,0.0,1.0
2022-05-17,2.09,2.1899,2.0874,2.1899,16019,20.9,21.899,20.874,21.899,1601.9,0.0,1.0
2022-05-18,2.08,2.21,2.08,2.1,13402,20.8,22.1,20.8,21.0,1340.2,0.0,1.0
2022-05-19,2.03,2.22,2.03,2.1901,30020,20.3,22.2,20.3,21.901,3002,0.0,1.0
2022-05-20,2.1,2.18,2.0,2.18,9873,21.0,21.8,20.0,21.8,987.3,0.0,1.0
2022-05-23,2.16,2.33,2.03,2.21,50948,21.6,23.3,20.3,22.1,5094.8,0.0,1.0
2022-05-24,2.01,2.19,2.01,2.19,18108,20.1,21.9,20.1,21.9,1810.8,0.0,1.0
2022-05-25,2.04,2.1,2.0,2.08,10577,20.4,21.0,20.0,20.8,1057.7,0.0,1.0
2022-05-26,2.01,2.0622,2.01,2.0101,5690,20.1,20.622,20.1,20.101,569,0.0,1.0
2022-05-27,1.95,2.02,1.95,2.01,68278,19.5,20.2,19.5,20.1,6827.8,0.0,1.0
2022-05-31,1.98,2.04,1.96,1.9799,35520,19.8,20.4,19.6,19.799,3552,0.0,1.0
2022-06-01,2.025,2.05,1.96,1.96,23199,20.25,20.5,19.6,19.6,2319.9,0.0,1.0
2022-06-02,2.08,2.08,1.96,1.96,15106,20.8,20.8,19.6,19.6,1510.6,0.0,1.0
2022-06-03,2.07,2.1,1.99,2.1,20337,20.7,21.0,19.9,21.0,2033.7,0.0,1.0
2022-06-06,1.9399,2.08,1.83,2.04,93610,19.399,20.8,18.3,20.4,9361,0.0,1.0
2022-06-07,1.9,1.9996,1.85,1.95,80110,19.0,19.996,18.5,19.5,8011,0.0,1.0
2022-06-08,1.91,1.99,1.85,1.93,32508,19.1,19.9,18.5,19.3,3250.8,0.0,1.0
2022-06-09,1.71,1.91,1.71,1.87,30841,17.1,19.1,17.1,18.7,3084.1,0.0,1.0
2022-06-10,0.9,1.8799,0.88,1.8799,296188,9.0,18.799,8.8,18.799,29618.8,0.0,1.0
2022-06-13,1.07,1.48,0.9539,1.19,1414654,10.7,14.8,9.539,11.9,141465.4,0.0,1.0
2022-06-14,1.08,1.08,0.9121,1.08,174931,10.8,10.8,9.121,10.8,17493.1,0.0,1.0
2022-06-15,0.98,1.07,0.9207,1.06,270123,9.8,10.7,9.207,10.6,27012.3,0.0,1.0
2022-06-16,0.9618,1.02,0.9,0.98,159813,9.618,10.2,9.0,9.8,15981.3,0.0,1.0
2022-06-17,0.9752,1.09,0.91,0.955,157473,9.752,10.9,9.1,9.55,15747.3,0.0,1.0
2022-06-21,0.9603,1.08,0.9499,0.98,82118,9.603,10.8,9.499,9.8,8211.8,0.0,1.0
2022-06-22,0.917,1.0,0.8882,1.0,95357,9.17,10.0,8.882,10.0,9535.7,0.0,1.0
2022-06-23,0.94,0.9736,0.9,0.92,39501,9.4,9.736,9.0,9.2,3950.1,0.0,1.0
2022-06-24,0.9899,1.03,0.86,0.885,173798,9.899,10.3,8.6,8.85,17379.8,0.0,1.0
2022-06-27,0.94,0.9602,0.9,0.9602,127904,9.4,9.602,9.0,9.602,12790.4,0.0,1.0
2022-06-28,0.9465,0.95,0.88,0.9379,79036,9.465,9.5,8.8,9.379,7903.6,0.0,1.0
2022-06-29,1.05,1.06,0.9,0.9265,148122,10.5,10.6,9.0,9.265,14812.2,0.0,1.0
2022-06-30,1.06,1.06,0.9205,1.0,50243,10.6,10.6,9.205,10.0,5024.3,0.0,1.0
2022-07-01,1.01,1.065,0.95,1.05,82835,10.1,10.65,9.5,10.5,8283.5,0.0,1.0
2022-07-05,1.02,1.06,0.97,1.02,61097,10.2,10.6,9.7,10.2,6109.7,0.0,1.0
2022-07-06,0.9918,1.02,0.9538,0.9538,80523,9.918,10.2,9.538,9.538,8052.3,0.0,1.0
2022-07-07,1.02,1.03,0.97,1.02,56161,10.2,10.3,9.7,10.2,5616.1,0.0,1.0
2022-07-08,1.04,1.05,0.97,1.02,89941,10.4,10.5,9.7,10.2,8994.1,0.0,1.0
2022-07-11,0.93,1.03,0.8977,1.02,113310,9.3,10.3,8.977,10.2,11331,0.0,1.0
2022-07-12,0.9219,0.9573,0.8818,0.9573,309542,9.219,9.573,8.818,9.573,30954.2,0.0,1.0
2022-07-13,0.893,0.955,0.85,0.949,255232,8.93,9.55,8.5,9.49,25523.2,0.0,1.0
2022-07-14,0.85375,0.914,0.827,0.8762,103974,8.5375,9.14,8.27,8.762,10397.4,0.0,1.0
2022-07-15,0.7823,0.85,0.7067,0.84,126312,7.823,8.5,7.067,8.4,12631.2,0.0,1.0
2022-07-18,0.7955,0.87,0.75,0.87,79230,7.955,8.7,7.5,8.7,7923,0.0,1.0
2022-07-19,0.8349,0.88,0.7912,0.88,77052,8.349,8.8,7.912,8.8,7705.2,0.0,1.0
2022-07-20,0.7943,0.8479,0.77,0.835,72730,7.943,8.479,7.7,8.35,7273,0.0,1.0
2022-07-21,0.7823,0.805,0.75,0.8022,33482,7.823,8.05,7.5,8.022,3348.2,0.0,1.0
2022-07-22,0.7843,0.805,0.75,0.805,37412,7.843,8.05,7.5,8.05,3741.2,0.0,1.0
2022-07-25,0.8,0.815,0.785,0.785,51885,8.0,8.15,7.85,7.85,5188.5,0.0,1.0
2022-07-26,0.7248,0.8108,0.6766,0.8,85394,7.248,8.108,6.766,8.0,8539.4,0.0,1.0
2022-07-27,0.6833,0.75,0.666001,0.7131,71716,6.833,7.5,6.66001,7.131,7171.6,0.0,1.0
2022-07-28,0.68,0.7132,0.65,0.7132,64959,6.8,7.132,6.5,7.132,6495.9,0.0,1.0
2022-07-29,0.65,0.714,0.65,0.68,11212,6.5,7.14,6.5,6.8,1121.2,0.0,1.0
2022-08-01,0.668,0.669,0.65,0.669,36796,6.68,6.69,6.5,6.69,3679.6,0.0,1.0
2022-08-02,0.6489,0.6859,0.62,0.68,81610,6.489,6.859,6.2,6.8,8161,0.0,1.0
2022-08-03,0.67,0.71,0.579,0.645,215081,6.7,7.1,5.79,6.45,21508.1,0.0,1.0
2022-08-04,0.6737,0.71,0.64,0.7,108764,6.737,7.1,6.4,7.0,10876.4,0.0,1.0
2022-08-05,0.6342,0.7,0.62,0.67,94659,6.342,7.0,6.2,6.7,9465.9,0.0,1.0
2022-08-08,0.5884,0.6948,0.55,0.6893,214358,5.884,6.948,5.5,6.893,21435.8,0.0,1.0
2022-08-09,0.595,0.6121,0.55,0.6114,161857,5.95,6.121,5.5,6.114,16185.7,0.0,1.0
2022-08-10,0.5203,0.68,0.5,0.596,294894,5.203,6.8,5.0,5.96,29489.4,0.0,1.0
2022-08-11,0.57,0.58,0.5363,0.5363,87655,5.7,5.8,5.363,5.363,8765.5,0.0,1.0
2022-08-12,0.67,0.7215,0.608,0.7215,147110,6.7,7.215,6.08,7.215,14711,0.0,1.0
2022-08-15,0.6314,0.6669,0.61,0.6499,111400,6.314,6.669,6.1,6.499,11140,0.0,1.0
2022-08-16,0.6763,0.678,0.6314,0.6629,98991,6.763,6.78,6.314,6.629,9899.1,0.0,1.0
2022-08-17,0.7524,0.7524,0.6111,0.7048,145439,7.524,7.524,6.111,7.048,14543.9,0.0,1.0
2022-08-18,0.9,0.93,0.7505,0.7831,439331,9.0,9.3,7.505,7.831,43933.1,0.0,1.0
2022-08-19,0.87,0.9,0.8,0.8999,221082,8.7,9.0,8.0,8.999,22108.2,0.0,1.0
2022-08-22,0.9,0.9,0.751,0.8633,130458,9.0,9.0,7.51,8.633,13045.8,0.0,1.0
2022-08-23,0.8662,0.9,0.812,0.8325,48295,8.662,9.0,8.12,8.325,4829.5,0.0,1.0
2022-08-24,0.8428,0.89,0.825301,0.843,46289,8.428,8.9,8.25301,8.43,4628.9,0.0,1.0
2022-08-25,0.8174,0.8619,0.813,0.813,37374,8.174,8.619,8.13,8.13,3737.4,0.0,1.0
2022-08-26,0.841,0.841,0.7668,0.84,47193,8.41,8.41,7.668,8.4,4719.3,0.0,1.0
2022-08-29,0.83,0.872,0.798,0.872,56923,8.3,8.72,7.98,8.72,5692.3,0.0,1.0
2022-08-30,0.9524,0.992899,0.8001,0.86,113697,9.524,9.92899,8.001,8.6,11369.7,0.0,1.0
2022-08-31,1.01,1.05,0.92,0.92,159654,10.1,10.5,9.2,9.2,15965.4,0.0,1.0
2022-09-01,1.04,1.15,1.0,1.05,558596,10.4,11.5,10.0,10.5,55859.6,0.0,1.0
2022-09-02,1.02,1.04,0.9601,1.04,63684,10.2,10.4,9.601,10.4,6368.4,0.0,1.0
2022-09-06,1.08,1.1,1.0,1.02,120709,10.8,11.0,10.0,10.2,12070.9,0.0,1.0
2022-09-07,1.08,1.19,1.06,1.17,174293,10.8,11.9,10.6,11.7,17429.3,0.0,1.0
2022-09-08,1.14,1.15,1.05,1.1,147434,11.4,11.5,10.5,11.0,14743.4,0.0,1.0
2022-09-09,1.1,1.15,1.1,1.13,122754,11.0,11.5,11.0,11.3,12275.4,0.0,1.0
2022-09-12,1.1,1.16,1.0908,1.13,51759,11.0,11.6,10.908,11.3,5175.9,0.0,1.0
2022-09-13,1.09,1.12,1.08,1.1,68468,10.9,11.2,10.8,11.0,6846.8,0.0,1.0
2022-09-14,1.07,1.1,1.07,1.09,42388,10.7,11.0,10.7,10.9,4238.8,0.0,1.0
2022-09-15,1.0,1.0713,1.0,1.05,66219,10.0,10.713,10.0,10.5,6621.9,0.0,1.0
2022-09-16,0.73,1.0763,0.73,1.0,384997,7.3,10.763,7.3,10.0,38499.7,0.0,1.0
2022-09-19,0.75,0.878,0.75,0.878,47919,7.5,8.78,7.5,8.78,4791.9,0.0,1.0
2022-09-20,0.7373,0.82,0.7373,0.76,63608,7.373,8.2,7.373,7.6,6360.8,0.0,1.0
2022-09-21,0.75,0.797899,0.730001,0.782149,4287,7.5,7.97899,7.30001,7.82149,428.7,0.0,1.0
2022-09-22,0.8104,0.8717,0.75,0.75,58750,8.104,8.717,7.5,7.5,5875,0.0,1.0
2022-09-23,0.9135,1.04,0.8101,0.83,96971,9.135,10.4,8.101,8.3,9697.1,0.0,1.0
2022-09-26,0.8899,0.9618,0.85,0.91,37580,8.899,9.618,8.5,9.1,3758,0.0,1.0
2022-09-27,0.7951,0.8973,0.782,0.86,47804,7.951,8.973,7.82,8.6,4780.4,0.0,1.0
2022-09-28,0.83,0.88,0.774001,0.85,16873,8.3,8.8,7.74001,8.5,1687.3,0.0,1.0
2022-09-29,0.8799,0.89,0.8,0.862,6097,8.799,8.9,8.0,8.62,609.7,0.0,1.0
2022-09-30,0.88,0.95,0.88,0.88,39611,8.8,9.5,8.8,8.8,3961.1,0.0,1.0
2022-10-03,0.8953,0.9717,0.8622,0.9717,16336,8.953,9.717,8.622,9.717,1633.6,0.0,1.0
2022-10-04,0.8694,0.9,0.815,0.88,26495,8.694,9.0,8.15,8.8,2649.5,0.0,1.0
2022-10-05,0.9071,0.939899,0.8874,0.8874,36832,9.071,9.39899,8.874,8.874,3683.2,0.0,1.0
2022-10-06,0.910001,0.92,0.8973,0.9,8904,9.10001,9.2,8.973,9.0,890.4,0.0,1.0
2022-10-07,0.8845,0.93,0.88446,0.93,12023,8.845,9.3,8.8446,9.3,1202.3,0.0,1.0
2022-10-10,0.8568,0.93,0.832,0.93,16903,8.568,9.3,8.32,9.3,1690.3,0.0,1.0
2022-10-11,0.8661,0.93,0.851,0.93,12397,8.661,9.3,8.51,9.3,1239.7,0.0,1.0
2022-10-12,0.86,0.8895,0.86,0.8895,1352,8.6,8.895,8.6,8.895,135.2,0.0,1.0
2022-10-13,0.8299,0.87,0.8299,0.87,19799,8.299,8.7,8.299,8.7,1979.9,0.0,1.0
2022-10-14,0.7,0.93,0.7,0.93,93460,7.0,9.3,7.0,9.3,9346,0.0,1.0
2022-10-17,0.7106,0.73,0.71,0.73,24850,7.106,7.3,7.1,7.3,2485,0.0,1.0
2022-10-18,0.7,0.73,0.7,0.73,21191,7.0,7.3,7.0,7.3,2119.1,0.0,1.0
2022-10-19,0.7,0.7271,0.7,0.71,9480,7.0,7.271,7.0,7.1,948,0.0,1.0
2022-10-20,0.7264,0.7299,0.692739,0.7299,1505,7.264,7.299,6.92739,7.299,150.5,0.0,1.0
2022-10-21,0.72,0.744,0.7096,0.7096,7879,7.2,7.44,7.096,7.096,787.9,0.0,1.0
2022-10-24,0.67,0.735,0.6508,0.735,19742,6.7,7.35,6.508,7.35,1974.2,0.0,1.0
2022-10-25,0.69,0.73,0.68,0.68,28158,6.9,7.3,6.8,6.8,2815.8,0.0,1.0
2022-10-26,0.6803,0.7381,0.6801,0.7381,18141,6.803,7.381,6.801,7.381,1814.1,0.0,1.0
2022-10-27,0.7028,0.7028,0.69,0.70045,5470,7.028,7.028,6.9,7.0045,547,0.0,1.0
2022-10-28,0.7394,0.7394,0.69,0.7379,22428,7.394,7.394,6.9,7.379,2242.8,0.0,1.0
2022-10-31,0.73,0.77,0.73,0.77,17586,7.3,7.7,7.3,7.7,1758.6,0.0,1.0
2022-11-01,0.725,0.77,0.725,0.7468,13686,7.25,7.7,7.25,7.468,1368.6,0.0,1.0
2022-11-02,0.76,0.77,0.6816,0.725,11254,7.6,7.7,6.816,7.25,1125.4,0.0,1.0
2022-11-03,0.7966,0.8101,0.732001,0.7681,19091,7.966,8.101,7.32001,7.681,1909.1,0.0,1.0
2022-11-04,0.7331,0.7966,0.732,0.7966,12029,7.331,7.966,7.32,7.966,1202.9,0.0,1.0
2022-11-07,0.7501,0.829,0.75,0.8286,23133,7.501,8.29,7.5,8.286,2313.3,0.0,1.0
2022-11-08,0.7452,0.75,0.7331,0.75,2804,7.452,7.5,7.331,7.5,280.4,0.0,1.0
2022-11-09,0.7149,0.75,0.6935,0.75,13100,7.149,7.5,6.935,7.5,1310,0.0,1.0
2022-11-10,0.756,0.7826,0.7387,0.7826,1912,7.56,7.826,7.387,7.826,191.2,0.0,1.0
2022-11-11,0.7216,0.786,0.7216,0.786,6239,7.216,7.86,7.216,7.86,623.9,0.0,1.0
2022-11-14,0.7505,0.797899,0.6964,0.79,7451,7.505,7.97899,6.964,7.9,745.1,0.0,1.0
2022-11-15,0.7169,0.8,0.7169,0.8,19851,7.169,8.0,7.169,8.0,1985.1,0.0,1.0
2022-11-16,0.78,0.78,0.7256,0.7256,6164,7.8,7.8,7.256,7.256,616.4,0.0,1.0
2022-11-17,0.77,0.79,0.71,0.79,17198,7.7,7.9,7.1,7.9,1719.8,0.0,1.0
2022-11-18,0.742,0.78,0.7361,0.771,36503,7.42,7.8,7.361,7.71,3650.3,0.0,1.0
2022-11-21,0.7024,0.7352,0.7,0.7024,13224,7.024,7.352,7.0,7.024,1322.4,0.0,1.0
2022-11-22,0.755001,0.78,0.7024,0.7376,3076,7.55001,7.8,7.024,7.376,307.6,0.0,1.0
2022-11-23,0.730001,0.75,0.7134,0.75,6456,7.30001,7.5,7.134,7.5,645.6,0.0,1.0
2022-11-25,0.75,0.75,0.73,0.73,7248,7.5,7.5,7.3,7.3,724.8,0.0,1.0
2022-11-28,0.73,0.750001,0.7258,0.7258,2470,7.3,7.50001,7.258,7.258,247,0.0,1.0
2022-11-29,0.74,0.74,0.73,0.730101,1513,7.4,7.4,7.3,7.30101,151.3,0.0,1.0
2022-11-30,0.738719,0.738719,0.7,0.720001,1908,7.38719,7.38719,7.0,7.20001,190.8,0.0,1.0
2022-12-01,0.75,0.77,0.71,0.7436,8393,7.5,7.7,7.1,7.436,839.3,0.0,1.0
2022-12-02,0.7649,0.79,0.73,0.7875,1607,7.649,7.9,7.3,7.875,160.7,0.0,1.0
2022-12-05,0.749,0.749,0.7,0.7,3811,7.49,7.49,7.0,7.0,381.1,0.0,1.0
2022-12-06,0.73,0.765,0.73,0.7475,16751,7.3,7.65,7.3,7.475,1675.1,0.0,1.0
2022-12-07,0.71,0.75,0.67,0.73,36209,7.1,7.5,6.7,7.3,3620.9,0.0,1.0
2022-12-08,0.7455,0.749,0.71,0.73,3816,7.455,7.49,7.1,7.3,381.6,0.0,1.0
2022-12-09,0.74,0.76,0.7315,0.76,684,7.4,7.6,7.315,7.6,68.4,0.0,1.0
2022-12-12,0.708999,0.74,0.686806,0.7,26782,7.08999,7.4,6.86806,7.0,2678.2,0.0,1.0
2022-12-13,0.71,0.75,0.7,0.74,22882,7.1,7.5,7.0,7.4,2288.2,0.0,1.0
2022-12-14,0.7101,0.79,0.71,0.7235,21506,7.101,7.9,7.1,7.235,2150.6,0.0,1.0
2022-12-15,0.7,0.79,0.69,0.79,42403,7.0,7.9,6.9,7.9,4240.3,0.0,1.0
2022-12-16,0.7,0.71,0.67,0.71,20995,7.0,7.1,6.7,7.1,2099.5,0.0,1.0
2022-12-19,0.6884,0.71,0.68,0.7,11723,6.884,7.1,6.8,7.0,1172.3,0.0,1.0
2022-12-20,0.67,0.745699,0.66,0.69,49697,6.7,7.45699,6.6,6.9,4969.7,0.0,1.0
2022-12-21,0.6471,0.69,0.64,0.69,22179,6.471,6.9,6.4,6.9,2217.9,0.0,1.0
2022-12-22,0.645,0.67,0.64,0.67,12010,6.45,6.7,6.4,6.7,1201,0.0,1.0
2022-12-23,0.69,0.725427,0.67,0.690101,8207,6.9,7.25427,6.7,6.90101,820.7,0.0,1.0
2022-12-27,0.65,0.69,0.65,0.69,8670,6.5,6.9,6.5,6.9,867,0.0,1.0
2022-12-28,0.63,0.675,0.6201,0.66,22853,6.3,6.75,6.201,6.6,2285.3,0.0,1.0
2022-12-29,0.635,0.6567,0.63,0.64,18024,6.35,6.567,6.3,6.4,1802.4,0.0,1.0
2022-12-30,0.625,0.69,0.6226,0.69,40626,6.25,6.9,6.226,6.9,4062.6,0.0,1.0
2023-01-03,0.6,0.62,0.6,0.6,47619,6.0,6.2,6.0,6.0,4761.9,0.0,1.0
2023-01-04,0.62,0.62,0.6,0.604,21573,6.2,6.2,6.0,6.04,2157.3,0.0,1.0
2023-01-05,1.07,1.87,1.01,1.28,43788026,10.7,18.7,10.1,12.8,4378802.6,0.0,1.0
2023-01-06,0.9109,1.07,0.9,0.9398,1844001,9.109,10.7,9.0,9.398,184400.1,0.0,1.0
2023-01-09,0.98,0.98,0.8252,0.8776,1031208,9.8,9.8,8.252,8.776,103120.8,0.0,1.0
2023-01-10,0.937,0.95,0.85,0.941,373851,9.37,9.5,8.5,9.41,37385.1,0.0,1.0
2023-01-11,0.98,1.02,0.881,0.9,435339,9.8,10.2,8.81,9.0,43533.9,0.0,1.0
2023-01-12,0.9324,0.9749,0.89,0.97,283223,9.324,9.749,8.9,9.7,28322.3,0.0,1.0
2023-01-13,0.864899,0.92,0.85,0.9,166519,8.64899,9.2,8.5,9.0,16651.9,0.0,1.0
2023-01-17,0.814,0.8797,0.7713,0.8797,175139,8.14,8.797,7.713,8.797,17513.9,0.0,1.0
2023-01-18,0.7648,0.84,0.74,0.84,147333,7.648,8.4,7.4,8.4,14733.3,0.0,1.0
2023-01-19,0.7801,0.83,0.78,0.79,85781,7.801,8.3,7.8,7.9,8578.1,0.0,1.0
2023-01-20,0.78,0.8,0.7601,0.79,85840,7.8,8.0,7.601,7.9,8584,0.0,1.0
2023-01-23,0.761,0.814975,0.76,0.8,71609,7.61,8.14975,7.6,8.0,7160.9,0.0,1.0
2023-01-24,0.752,0.795959,0.751,0.765,91840,7.52,7.95959,7.51,7.65,9184,0.0,1.0
2023-01-25,0.7532,0.7981,0.752,0.7939,42422,7.532,7.981,7.52,7.939,4242.2,0.0,1.0
2023-01-26,0.761,0.78,0.76,0.77,36095,7.61,7.8,7.6,7.7,3609.5,0.0,1.0
2023-01-27,0.7599,0.78,0.752,0.77,41024,7.599,7.8,7.52,7.7,4102.4,0.0,1.0
2023-01-30,0.73,0.77,0.73,0.77,94963,7.3,7.7,7.3,7.7,9496.3,0.0,1.0
2023-01-31,0.7215,0.7587,0.71,0.7455,61094,7.215,7.587,7.1,7.455,6109.4,0.0,1.0
2023-02-01,0.725,0.74,0.7082,0.73,88905,7.25,7.4,7.082,7.3,8890.5,0.0,1.0
2023-02-02,0.71,0.739,0.7,0.739,68010,7.1,7.39,7.0,7.39,6801,0.0,1.0
2023-02-03,0.7031,0.7389,0.7,0.72,72834,7.031,7.389,7.0,7.2,7283.4,0.0,1.0
2023-02-06,0.72,0.73,0.71,0.71,28183,7.2,7.3,7.1,7.1,2818.3,0.0,1.0
2023-02-07,0.7121,0.72,0.703,0.72,25831,7.121,7.2,7.03,7.2,2583.1,0.0,1.0
2023-02-08,0.702,0.738799,0.7,0.738799,31461,7.02,7.38799,7.0,7.38799,3146.1,0.0,1.0
2023-02-09,0.681301,0.756,0.66,0.719,90310,6.81301,7.56,6.6,7.19,9031,0.0,1.0
2023-02-10,0.75,0.789999,0.6901,0.7,212400,7.5,7.89999,6.901,7.0,21240,0.0,1.0
2023-02-13,0.691,0.735,0.69,0.735,121278,6.91,7.35,6.9,7.35,12127.8,0.0,1.0
2023-02-14,0.7052,0.724999,0.7,0.72,9389,7.052,7.24999,7.0,7.2,938.9,0.0,1.0
2023-02-15,0.725,0.74,0.7,0.7,19296,7.25,7.4,7.0,7.0,1929.6,0.0,1.0
2023-02-16,0.725,0.75,0.71,0.71,26392,7.25,7.5,7.1,7.1,2639.2,0.0,1.0
2023-02-17,0.725001,0.74,0.7,0.72,43852,7.25001,7.4,7.0,7.2,4385.2,0.0,1.0
2023-02-21,0.77,0.8275,0.721201,0.75,248451,7.7,8.275,7.21201,7.5,24845.1,0.0,1.0
2023-02-22,0.75,0.775001,0.7406,0.77,74559,7.5,7.75001,7.406,7.7,7455.9,0.0,1.0
2023-02-23,0.7301,0.775,0.69,0.74,575246,7.301,7.75,6.9,7.4,57524.6,0.0,1.0
2023-02-24,0.695,0.725001,0.6707,0.72,343644,6.95,7.25001,6.707,7.2,34364.4,0.0,1.0
2023-02-27,0.69,0.74,0.68,0.705,73420,6.9,7.4,6.8,7.05,7342,0.0,1.0
2023-02-28,0.664,0.699999,0.65,0.69,155845,6.64,6.99999,6.5,6.9,15584.5,0.0,1.0
2023-03-01,0.6332,0.6901,0.61,0.69,148291,6.332,6.901,6.1,6.9,14829.1,0.0,1.0
2023-03-02,0.654899,0.666,0.64,0.64,31942,6.54899,6.66,6.4,6.4,3194.2,0.0,1.0
2023-03-03,0.7,0.7056,0.67,0.7,116259,7.0,7.056,6.7,7.0,11625.9,0.0,1.0
2023-03-06,0.6725,0.7,0.67,0.68,45290,6.725,7.0,6.7,6.8,4529,0.0,1.0
2023-03-07,0.6598,0.69442,0.65,0.68,31599,6.598,6.9442,6.5,6.8,3159.9,0.0,1.0
2023-03-08,0.65,0.66,0.6331,0.66,12513,6.5,6.6,6.331,6.6,1251.3,0.0,1.0
2023-03-09,0.64,0.7,0.64,0.7,33838,6.4,7.0,6.4,7.0,3383.8,0.0,1.0
2023-03-10,0.5911,0.64,0.552,0.63,101400,5.911,6.4,5.52,6.3,10140,0.0,1.0
2023-03-13,0.58,0.5999,0.5505,0.59,38854,5.8,5.999,5.505,5.9,3885.4,0.0,1.0
2023-03-14,0.645,0.76,0.58,0.58,88304,6.45,7.6,5.8,5.8,8830.4,0.0,1.0
2023-03-15,0.5804,0.6773,0.58,0.645,31032,5.804,6.773,5.8,6.45,3103.2,0.0,1.0
2023-03-16,0.57,0.5803,0.5505,0.557,49229,5.7,5.803,5.505,5.57,4922.9,0.0,1.0
2023-03-17,0.6,0.6,0.5623,0.5703,52062,6.0,6.0,5.623,5.703,5206.2,0.0,1.0
2023-03-20,0.6499,0.69,0.6373,0.6421,21990,6.499,6.9,6.373,6.421,2199,0.0,1.0
2023-03-21,0.65,0.69,0.5901,0.65,25411,6.5,6.9,5.901,6.5,2541.1,0.0,1.0
2023-03-22,0.6135,0.665,0.6134,0.6134,28025,6.135,6.65,6.134,6.134,2802.5,0.0,1.0
2023-03-23,0.62,0.653,0.6,0.6,6402,6.2,6.53,6.0,6.0,640.2,0.0,1.0
2023-03-24,0.61,0.651,0.6001,0.651,36716,6.1,6.51,6.001,6.51,3671.6,0.0,1.0
2023-03-27,0.6101,0.6356,0.61001,0.6356,6160,6.101,6.356,6.1001,6.356,616,0.0,1.0
2023-03-28,0.6,0.621,0.6,0.6,3056,6.0,6.21,6.0,6.0,305.6,0.0,1.0
2023-03-29,0.653,0.658,0.6201,0.6379,21926,6.53,6.58,6.201,6.379,2192.6,0.0,1.0
2023-03-30,0.62,0.63,0.601,0.627,10569,6.2,6.3,6.01,6.27,1056.9,0.0,1.0
2023-03-31,0.64,0.64,0.59,0.59,15070,6.4,6.4,5.9,5.9,1507,0.0,1.0
2023-04-03,0.6421,0.658,0.64,0.64,14805,6.421,6.58,6.4,6.4,1480.5,0.0,1.0
2023-04-04,0.6415,0.6454,0.6296,0.64,13316,6.415,6.454,6.296,6.4,1331.6,0.0,1.0
2023-04-05,0.624001,0.6405,0.5855,0.6405,13237,6.24001,6.405,5.855,6.405,1323.7,0.0,1.0
2023-04-06,0.6479,0.6498,0.624,0.624,6525,6.479,6.498,6.24,6.24,652.5,0.0,1.0
2023-04-10,0.6674,0.6674,0.61,0.64,35209,6.674,6.674,6.1,6.4,3520.9,0.0,1.0
2023-04-11,0.63,0.670123,0.6152,0.66,55740,6.3,6.70123,6.152,6.6,5574,0.0,1.0
2023-04-12,0.63,0.69,0.63,0.69,9901,6.3,6.9,6.3,6.9,990.1,0.0,1.0
2023-04-13,0.6615,0.6741,0.630001,0.6741,3487,6.615,6.741,6.30001,6.741,348.7,0.0,1.0
2023-04-14,0.6178,0.6899,0.6126,0.63,15198,6.178,6.899,6.126,6.3,1519.8,0.0,1.0
2023-04-17,0.648,0.65,0.6438,0.65,4477,6.48,6.5,6.438,6.5,447.7,0.0,1.0
2023-04-18,0.6611,0.664833,0.645,0.645,40175,6.611,6.64833,6.45,6.45,4017.5,0.0,1.0
2023-04-19,0.6601,0.6602,0.6501,0.660001,7075,6.601,6.602,6.501,6.60001,707.5,0.0,1.0
2023-04-20,0.656295,0.67,0.6401,0.66,11398,6.56295,6.7,6.401,6.6,1139.8,0.0,1.0
2023-04-21,0.67,0.7162,0.64,0.64,126149,6.7,7.162,6.4,6.4,12614.9,0.0,1.0
2023-04-24,0.6617,0.72,0.6,0.7035,79629,6.617,7.2,6.0,7.035,7962.9,0.0,1.0
2023-04-25,0.6691,0.68979,0.661,0.661,15095,6.691,6.8979,6.61,6.61,1509.5,0.0,1.0
2023-04-26,0.66,0.7002,0.6363,0.6363,42199,6.6,7.002,6.363,6.363,4219.9,0.0,1.0
2023-04-27,0.7,0.7,0.67,0.68,10679,7.0,7.0,6.7,6.8,1067.9,0.0,1.0
2023-04-28,0.68,0.7,0.665,0.67,20932,6.8,7.0,6.65,6.7,2093.2,0.0,1.0
2023-05-01,0.7204,0.7495,0.67,0.72,54575,7.204,7.495,6.7,7.2,5457.5,0.0,1.0
2023-05-02,0.7299,0.74,0.72,0.73,38135,7.299,7.4,7.2,7.3,3813.5,0.0,1.0
2023-05-03,0.73,0.758,0.65,0.71,31803,7.3,7.58,6.5,7.1,3180.3,0.0,1.0
2023-05-04,0.75,0.75,0.7302,0.7302,32874,7.5,7.5,7.302,7.302,3287.4,0.0,1.0
2023-05-05,0.8097,0.81,0.72,0.72,38933,8.097,8.1,7.2,7.2,3893.3,0.0,1.0
2023-05-08,0.8778,0.947,0.8363,0.847,140636,8.778,9.47,8.363,8.47,14063.6,0.0,1.0
2023-05-09,0.92,0.96,0.8778,0.96,40212,9.2,9.6,8.778,9.6,4021.2,0.0,1.0
2023-05-10,0.8197,0.9,0.8,0.9,37285,8.197,9.0,8.0,9.0,3728.5,0.0,1.0
2023-05-11,0.78,0.82,0.78,0.82,4681,7.8,8.2,7.8,8.2,468.1,0.0,1.0
2023-05-12,0.8266,0.885,0.82,0.855001,35849,8.266,8.85,8.2,8.55001,3584.9,0.0,1.0
2023-05-15,0.78,0.7984,0.760001,0.7803,36717,7.8,7.984,7.60001,7.803,3671.7,0.0,1.0
2023-05-16,0.695,0.806,0.69258,0.72,58522,6.95,8.06,6.9258,7.2,5852.2,0.0,1.0
2023-05-17,0.77,0.791888,0.73,0.749398,19921,7.7,7.91888,7.3,7.49398,1992.1,0.0,1.0
2023-05-18,0.7333,0.81,0.7333,0.81,14223,7.333,8.1,7.333,8.1,1422.3,0.0,1.0
2023-05-19,0.72962,0.775,0.692321,0.76,18458,7.2962,7.75,6.92321,7.6,1845.8,0.0,1.0
2023-05-22,0.6901,0.7264,0.651,0.7264,100726,6.901,7.264,6.51,7.264,10072.6,0.0,1.0
2023-05-23,0.67,0.679999,0.6552,0.6552,35924,6.7,6.79999,6.552,6.552,3592.4,0.0,1.0
2023-05-24,0.6958,0.6958,0.67,0.67,29953,6.958,6.958,6.7,6.7,2995.3,0.0,1.0
2023-05-25,0.6759,0.69,0.6701,0.678,5114,6.759,6.9,6.701,6.78,511.4,0.0,1.0
2023-05-26,0.670255,0.7,0.67,0.68,52870,6.70255,7.0,6.7,6.8,5287,0.0,1.0
2023-05-30,0.681,0.7036,0.68,0.68,14531,6.81,7.036,6.8,6.8,1453.1,0.0,1.0
2023-05-31,0.6801,0.7,0.67,0.6898,23751,6.801,7.0,6.7,6.898,2375.1,0.0,1.0
2023-06-01,0.6713,0.6801,0.67,0.6801,7680,6.713,6.801,6.7,6.801,768,0.0,1.0
2023-06-02,0.6661,0.671501,0.6501,0.67,35772,6.661,6.71501,6.501,6.7,3577.2,0.0,1.0
2023-06-05,0.6125,0.668,0.6052,0.66,29815,6.125,6.68,6.052,6.6,2981.5,0.0,1.0
2023-06-06,0.6303,0.65,0.61,0.61,9150,6.303,6.5,6.1,6.1,915,0.0,1.0
2023-06-07,0.63,0.6453,0.63,0.63,7169,6.3,6.453,6.3,6.3,716.9,0.0,1.0
2023-06-08,0.629,0.698,0.62,0.698,32441,6.29,6.98,6.2,6.98,3244.1,0.0,1.0
2023-06-09,0.6001,0.6488,0.6001,0.6488,4870,6.001,6.488,6.001,6.488,487,0.0,1.0
2023-06-12,0.62,0.62,0.58,0.62,32635,6.2,6.2,5.8,6.2,3263.5,0.0,1.0
2023-06-13,0.61,0.6297,0.61,0.62,19317,6.1,6.297,6.1,6.2,1931.7,0.0,1.0
2023-06-14,0.6254,0.6254,0.5822,0.61,31440,6.254,6.254,5.822,6.1,3144,0.0,1.0
2023-06-15,0.601,0.612361,0.575,0.601001,66430,6.01,6.12361,5.75,6.01001,6643,0.0,1.0
2023-06-16,0.5823,0.59,0.575,0.580001,36943,5.823,5.9,5.75,5.80001,3694.3,0.0,1.0
2023-06-20,0.6283,0.6283,0.5504,0.57,34279,6.283,6.283,5.504,5.7,3427.9,0.0,1.0
2023-06-21,0.59,0.61,0.58,0.61,13001,5.9,6.1,5.8,6.1,1300.1,0.0,1.0
2023-06-22,0.5403,0.587,0.5402,0.5685,39468,5.403,5.87,5.402,5.685,3946.8,0.0,1.0
2023-06-23,0.5291,0.6,0.5291,0.6,46843,5.291,6.0,5.291,6.0,4684.3,0.0,1.0
2023-06-26,0.569,0.58,0.539899,0.57,22163,5.69,5.8,5.39899,5.7,2216.3,0.0,1.0
2023-06-27,0.5199,0.59,0.51,0.59,44282,5.199,5.9,5.1,5.9,4428.2,0.0,1.0
2023-06-28,0.5103,0.52,0.51,0.5198,23757,5.103,5.2,5.1,5.198,2375.7,0.0,1.0
2023-06-29,0.5021,0.52,0.4966,0.52,31509,5.021,5.2,4.966,5.2,3150.9,0.0,1.0
2023-06-30,0.5195,0.53,0.5,0.53,33790,5.195,5.3,5.0,5.3,3379,0.0,1.0
2023-07-03,0.5299,0.53,0.5,0.53,24864,5.299,5.3,5.0,5.3,2486.4,0.0,1.0
2023-07-05,0.496,0.53,0.4606,0.53,148722,4.96,5.3,4.606,5.3,14872.2,0.0,1.0
2023-07-06,0.4638,0.4899,0.4607,0.48,62524,4.638,4.899,4.607,4.8,6252.4,0.0,1.0
2023-07-07,0.4671,0.537,0.447,0.537,85422,4.671,5.37,4.47,5.37,8542.2,0.0,1.0
2023-07-10,0.4566,0.47,0.4402,0.4537,25991,4.566,4.7,4.402,4.537,2599.1,0.0,1.0
2023-07-11,0.4599,0.465,0.4501,0.465,34439,4.599,4.65,4.501,4.65,3443.9,0.0,1.0
2023-07-12,0.4499,0.46,0.44,0.46,18942,4.499,4.6,4.4,4.6,1894.2,0.0,1.0
2023-07-13,0.45,0.5,0.4414,0.4491,42997,4.5,5.0,4.414,4.491,4299.7,0.0,1.0
2023-07-14,0.42,0.4499,0.42,0.44,59067,4.2,4.499,4.2,4.4,5906.7,0.0,1.0
2023-07-17,0.379,0.4004,0.3505,0.4,139424,3.79,4.004,3.505,4.0,13942.4,0.0,1.0
2023-07-18,0.417,0.44,0.345,0.35,429808,4.17,4.4,3.45,3.5,42980.8,0.0,1.0
2023-07-19,0.42,0.42,0.35,0.395,140612,4.2,4.2,3.5,3.95,14061.2,0.0,1.0
2023-07-20,0.38,0.4,0.38,0.4,24397,3.8,4.0,3.8,4.0,2439.7,0.0,1.0
2023-07-21,0.38,0.396,0.38,0.390001,18673,3.8,3.96,3.8,3.90001,1867.3,0.0,1.0
2023-07-24,0.39,0.4101,0.3329,0.3809,336976,3.9,4.101,3.329,3.809,33697.6,0.0,1.0
2023-07-25,3.8,4.2,3.66,4.2,150972,3.8,4.2,3.66,4.2,150972,0.0,0.1
2023-07-26,5.32,6.87,5.06,5.19,33873096,5.32,6.87,5.06,5.19,33873096,0.0,1.0
2023-07-27,3.1,4.4,2.89,4.08,1045490,3.1,4.4,2.89,4.08,1045490,0.0,1.0
2023-07-28,2.69,3.01,2.61,3.01,351313,2.69,3.01,2.61,3.01,351313,0.0,1.0
2023-07-31,2.49,2.77,2.4,2.75,173113,2.49,2.77,2.4,2.75,173113,0.0,1.0
2023-08-01,3.61,5.08,3.23,4.3,11281930,3.61,5.08,3.23,4.3,11281930,0.0,1.0
2023-08-02,3.02,3.5789,2.97,3.45,424533,3.02,3.5789,2.97,3.45,424533,0.0,1.0
2023-08-03,3.08,3.14,2.81,2.98,282020,3.08,3.14,2.81,2.98,282020,0.0,1.0
2023-08-04,2.74,3.1,2.7311,3.01,97731,2.74,3.1,2.7311,3.01,97731,0.0,1.0
2023-08-07,2.59,2.75,2.53,2.7,74087,2.59,2.75,2.53,2.7,74087,0.0,1.0
2023-08-08,2.4,2.55,2.4,2.47,45563,2.4,2.55,2.4,2.47,45563,0.0,1.0
2023-08-09,2.38,2.498,2.28,2.4,74572,2.38,2.498,2.28,2.4,74572,0.0,1.0
2023-08-10,2.17,2.42,2.13,2.36,40259,2.17,2.42,2.13,2.36,40259,0.0,1.0
2023-08-11,2.06,2.17,2.03,2.17,45718,2.06,2.17,2.03,2.17,45718,0.0,1.0
2023-08-14,1.87,2.07,1.82,2.07,131401,1.87,2.07,1.82,2.07,131401,0.0,1.0
2023-08-15,1.91,1.94,1.86,1.8819,43328,1.91,1.94,1.86,1.8819,43328,0.0,1.0
2023-08-16,1.94,2.408,1.9,1.9,712814,1.94,2.408,1.9,1.9,712814,0.0,1.0
2023-08-17,1.8,2.34,1.7,2.09,960784,1.8,2.34,1.7,2.09,960784,0.0,1.0
2023-08-18,1.87,1.92,1.62,1.66,153100,1.87,1.92,1.62,1.66,153100,0.0,1.0
2023-08-21,2.0,2.1,1.7601,1.82,213143,2.0,2.1,1.7601,1.82,213143,0.0,1.0
2023-08-22,1.96,2.0,1.8614,1.94,53388,1.96,2.0,1.8614,1.94,53388,0.0,1.0
2023-08-23,1.9,2.05,1.856,1.86,108532,1.9,2.05,1.856,1.86,108532,0.0,1.0
2023-08-24,1.69,1.9,1.66,1.8545,81487,1.69,1.9,1.66,1.8545,81487,0.0,1.0
2023-08-25,1.71,1.77,1.66,1.66,20709,1.71,1.77,1.66,1.66,20709,0.0,1.0
2023-08-28,1.48,1.81,1.455,1.71,130950,1.48,1.81,1.455,1.71,130950,0.0,1.0
2023-08-29,1.33,1.48,1.3,1.48,74226,1.33,1.48,1.3,1.48,74226,0.0,1.0
2023-08-30,1.25,1.38,1.2002,1.32,125428,1.25,1.38,1.2002,1.32,125428,0.0,1.0
2023-08-31,1.31,1.35,1.17,1.25,60982,1.31,1.35,1.17,1.25,60982,0.0,1.0
2023-09-01,1.24,1.35,1.18,1.3,67010,1.24,1.35,1.18,1.3,67010,0.0,1.0
2023-09-05,1.18,1.2401,1.14,1.24,139414,1.18,1.2401,1.14,1.24,139414,0.0,1.0
2023-09-06,1.14,1.1867,1.05,1.06,110144,1.14,1.1867,1.05,1.06,110144,0.0,1.0
2023-09-07,1.09,1.1201,1.0695,1.11,35938,1.09,1.1201,1.0695,1.11,35938,0.0,1.0
2023-09-08,1.1,1.12,1.05,1.07,28081,1.1,1.12,1.05,1.07,28081,0.0,1.0
2023-09-11,1.07,1.11,1.0301,1.05,19615,1.07,1.11,1.0301,1.05,19615,0.0,1.0
2023-09-12,1.13,1.18,1.07,1.07,22863,1.13,1.18,1.07,1.07,22863,0.0,1.0
2023-09-13,1.19,1.36,1.1301,1.1301,138961,1.19,1.36,1.1301,1.1301,138961,0.0,1.0
2023-09-14,1.07,1.21,1.07,1.16,54152,1.07,1.21,1.07,1.16,54152,0.0,1.0
2023-09-15,1.05,1.15,1.03,1.11,96471,1.05,1.15,1.03,1.11,96471,0.0,1.0
2023-09-18,1.06,1.1,1.03,1.05,132734,1.06,1.1,1.03,1.05,132734,0.0,1.0
2023-09-19,1.09,1.1799,1.05,1.09,89625,1.09,1.1799,1.05,1.09,89625,0.0,1.0
2023-09-20,1.05,1.16,1.03,1.16,49228,1.05,1.16,1.03,1.16,49228,0.0,1.0
2023-09-21,0.9754,1.06,0.87,1.06,149289,0.9754,1.06,0.87,1.06,149289,0.0,1.0
2023-09-22,0.88,0.99,0.82,0.98,74395,0.88,0.99,0.82,0.98,74395,0.0,1.0
2023-09-25,0.94,1.03,0.88,0.88,42323,0.94,1.03,0.88,0.88,42323,0.0,1.0
2023-09-26,0.9569,0.975,0.88,0.925,48225,0.9569,0.975,0.88,0.925,48225,0.0,1.0
2023-09-27,1.0,1.03,0.92,0.95,36073,1.0,1.03,0.92,0.95,36073,0.0,1.0
2023-09-28,1.0,1.11,0.9617,1.03,94951,1.0,1.11,0.9617,1.03,94951,0.0,1.0
2023-09-29,1.04,1.1,0.9801,0.99,29493,1.04,1.1,0.9801,0.99,29493,0.0,1.0
2023-10-02,0.92,1.08,0.92,1.07,87263,0.92,1.08,0.92,1.07,87263,0.0,1.0
2023-10-03,0.935,0.98,0.86,0.93,40976,0.935,0.98,0.86,0.93,40976,0.0,1.0
2023-10-04,0.8684,0.9126,0.8533,0.89,38007,0.8684,0.9126,0.8533,0.89,38007,0.0,1.0
2023-10-05,0.8999,0.96,0.86,0.86,20303,0.8999,0.96,0.86,0.86,20303,0.0,1.0
2023-10-06,0.81,0.9273,0.6739,0.85,88071,0.81,0.9273,0.6739,0.85,88071,0.0,1.0
2023-10-09,0.85,0.9,0.79,0.82,41678,0.85,0.9,0.79,0.82,41678,0.0,1.0
2023-10-10,0.89,0.89,0.82,0.82,24899,0.89,0.89,0.82,0.82,24899,0.0,1.0
2023-10-11,0.8653,0.8992,0.820001,0.85,38581,0.8653,0.8992,0.820001,0.85,38581,0.0,1.0
2023-10-12,0.88,0.88,0.81,0.8242,34557,0.88,0.88,0.81,0.8242,34557,0.0,1.0
2023-10-13,0.94,0.95,0.85,0.85,55252,0.94,0.95,0.85,0.85,55252,0.0,1.0
2023-10-16,0.94,1.05,0.94,0.94,62517,0.94,1.05,0.94,0.94,62517,0.0,1.0
2023-10-17,0.8742,0.95,0.8742,0.94,50926,0.8742,0.95,0.8742,0.94,50926,0.0,1.0
2023-10-18,0.9267,0.9267,0.890101,0.894,13768,0.9267,0.9267,0.890101,0.894,13768,0.0,1.0
2023-10-19,0.92,0.93,0.88,0.93,7747,0.92,0.93,0.88,0.93,7747,0.0,1.0
2023-10-20,0.911136,0.9295,0.883,0.9,19667,0.911136,0.9295,0.883,0.9,19667,0.0,1.0
2023-10-23,1.0497,1.15,0.91,0.91,253828,1.0497,1.15,0.91,0.91,253828,0.0,1.0
2023-10-24,0.89,1.03,0.89,1.03,72703,0.89,1.03,0.89,1.03,72703,0.0,1.0
2023-10-25,0.85,0.978,0.82,0.88,78744,0.85,0.978,0.82,0.88,78744,0.0,1.0
2023-10-26,1.28,3.35,1.21,3.31,82234139,1.28,3.35,1.21,3.31,82234139,0.0,1.0
2023-10-27,1.38,1.6,1.3,1.49,16300642,1.38,1.6,1.3,1.49,16300642,0.0,1.0
2023-10-30,1.21,1.37,1.11,1.36,3273711,1.21,1.37,1.11,1.36,3273711,0.0,1.0
2023-10-31,1.08,1.2,1.01,1.15,1829861,1.08,1.2,1.01,1.15,1829861,0.0,1.0
2023-11-01,1.1,1.2,1.05,1.05,1285342,1.1,1.2,1.05,1.05,1285342,0.0,1.0
2023-11-02,1.2,1.24,1.1,1.14,1533167,1.2,1.24,1.1,1.14,1533167,0.0,1.0
2023-11-03,1.17,1.27,1.1608,1.22,1045527,1.17,1.27,1.1608,1.22,1045527,0.0,1.0
2023-11-06,1.07,1.15,1.055,1.15,612177,1.07,1.15,1.055,1.15,612177,0.0,1.0
2023-11-07,1.12,1.13,1.03,1.07,363040,1.12,1.13,1.03,1.07,363040,0.0,1.0
2023-11-08,1.12,1.15,1.09,1.12,242042,1.12,1.15,1.09,1.12,242042,0.0,1.0
2023-11-09,1.08,1.17,1.06,1.17,429010,1.08,1.17,1.06,1.17,429010,0.0,1.0
2023-11-10,1.06,1.13,1.04,1.06,264222,1.06,1.13,1.04,1.06,264222,0.0,1.0
2023-11-13,1.14,1.15,1.02,1.04,499401,1.14,1.15,1.02,1.04,499401,0.0,1.0
2023-11-14,1.12,1.15,1.09,1.15,411214,1.12,1.15,1.09,1.15,411214,0.0,1.0
2023-11-15,1.25,1.28,1.06,1.06,727234,1.25,1.28,1.06,1.06,727234,0.0,1.0
2023-11-16,1.59,1.78,1.2101,1.23,19874951,1.59,1.78,1.2101,1.23,19874951,0.0,1.0
2023-11-17,1.55,1.71,1.421,1.54,2790993,1.55,1.71,1.421,1.54,2790993,0.0,1.0
2023-11-20,1.69,1.8,1.53,1.56,2069786,1.69,1.8,1.53,1.56,2069786,0.0,1.0
2023-11-21,1.78,2.22,1.72,1.9,16503031,1.78,2.22,1.72,1.9,16503031,0.0,1.0
2023-11-22,1.87,1.97,1.73,1.78,1705480,1.87,1.97,1.73,1.78,1705480,0.0,1.0
2023-11-24,2.02,2.03,1.82,1.89,1006414,2.02,2.03,1.82,1.89,1006414,0.0,1.0
2023-11-27,1.68,2.02,1.64,2.005,996546,1.68,2.02,1.64,2.005,996546,0.0,1.0
2023-11-28,1.5,1.7099,1.45,1.68,967130,1.5,1.7099,1.45,1.68,967130,0.0,1.0
2023-11-29,1.51,1.55,1.49,1.53,218589,1.51,1.55,1.49,1.53,218589,0.0,1.0
2023-11-30,1.26,1.51,1.25,1.51,537724,1.26,1.51,1.25,1.51,537724,0.0,1.0
2023-12-01,1.34,1.47,1.2201,1.27,514491,1.34,1.47,1.2201,1.27,514491,0.0,1.0
2023-12-04,1.45,1.46,1.3101,1.35,384974,1.45,1.46,1.3101,1.35,384974,0.0,1.0
2023-12-05,1.44,1.47,1.38,1.45,356006,1.44,1.47,1.38,1.45,356006,0.0,1.0
2023-12-06,1.35,1.44,1.29,1.44,294623,1.35,1.44,1.29,1.44,294623,0.0,1.0
2023-12-07,1.25,1.36,1.22,1.33,437951,1.25,1.36,1.22,1.33,437951,0.0,1.0
2023-12-08,1.19,1.25,1.16,1.25,281581,1.19,1.25,1.16,1.25,281581,0.0,1.0
2023-12-11,1.05,1.18,1.03,1.18,370905,1.05,1.18,1.03,1.18,370905,0.0,1.0
2023-12-12,1.05,1.1,1.0,1.1,243436,1.05,1.1,1.0,1.1,243436,0.0,1.0
2023-12-13,1.1,1.13,1.04,1.1,178987,1.1,1.13,1.04,1.1,178987,0.0,1.0
2023-12-14,1.29,1.3,1.06,1.1,416471,1.29,1.3,1.06,1.1,416471,0.0,1.0
2023-12-15,1.3,1.366,1.25,1.29,341644,1.3,1.366,1.25,1.29,341644,0.0,1.0
2023-12-18,1.18,1.33,1.15,1.31,180961,1.18,1.33,1.15,1.31,180961,0.0,1.0
2023-12-19,1.19,1.23,1.1608,1.2,126895,1.19,1.23,1.1608,1.2,126895,0.0,1.0
2023-12-20,1.11,1.19,1.09,1.19,145040,1.11,1.19,1.09,1.19,145040,0.0,1.0
2023-12-21,1.1,1.1499,1.08,1.11,98612,1.1,1.1499,1.08,1.11,98612,0.0,1.0
2023-12-22,1.08,1.12,1.0697,1.09,71146,1.08,1.12,1.0697,1.09,71146,0.0,1.0
2023-12-26,1.21,1.23,1.14,1.15,233812,1.21,1.23,1.14,1.15,233812,0.0,1.0
2023-12-27,1.2,1.25,1.16,1.24,143213,1.2,1.25,1.16,1.24,143213,0.0,1.0
2023-12-28,1.25,1.25,1.18,1.19,158238,1.25,1.25,1.18,1.19,158238,0.0,1.0
2023-12-29,1.16,1.25,1.15,1.24,221888,1.16,1.25,1.15,1.24,221888,0.0,1.0
2024-01-02,1.2,1.22,1.165,1.17,89595,1.2,1.22,1.165,1.17,89595,0.0,1.0
2024-01-03,1.93,2.45,1.75,2.1699,89146344,1.93,2.45,1.75,2.1699,89146344,0.0,1.0
2024-01-04,1.41,1.85,1.41,1.85,5576309,1.41,1.85,1.41,1.85,5576309,0.0,1.0
2024-01-05,1.37,1.52,1.35,1.38,1467746,1.37,1.52,1.35,1.38,1467746,0.0,1.0
2024-01-08,1.5,1.535,1.37,1.37,1424988,1.5,1.535,1.37,1.37,1424988,0.0,1.0
2024-01-09,1.58,1.59,1.42,1.42,869886,1.58,1.59,1.42,1.42,869886,0.0,1.0
2024-01-10,1.56,1.58,1.51,1.57,536662,1.56,1.58,1.51,1.57,536662,0.0,1.0
2024-01-11,1.47,1.55,1.42,1.51,530232,1.47,1.55,1.42,1.51,530232,0.0,1.0
2024-01-12,1.43,1.52,1.4,1.46,445466,1.43,1.52,1.4,1.46,445466,0.0,1.0
2024-01-16,1.31,1.4,1.28,1.36,512621,1.31,1.4,1.28,1.36,512621,0.0,1.0
2024-01-17,1.29,1.32,1.27,1.27,308066,1.29,1.32,1.27,1.27,308066,0.0,1.0
2024-01-18,1.23,1.29,1.21,1.26,223164,1.23,1.29,1.21,1.26,223164,0.0,1.0
2024-01-19,1.25,1.26,1.2,1.23,240000,1.25,1.26,1.2,1.23,240000,0.0,1.0
2024-01-22,1.25,1.27,1.21,1.23,240651,1.25,1.27,1.21,1.23,240651,0.0,1.0
2024-01-23,1.32,1.32,1.2279,1.25,222756,1.32,1.32,1.2279,1.25,222756,0.0,1.0
2024-01-24,1.25,1.3,1.2,1.29,399494,1.25,1.3,1.2,1.29,399494,0.0,1.0
2024-01-25,1.26,1.295,1.22,1.26,414959,1.26,1.295,1.22,1.26,414959,0.0,1.0
2024-01-26,1.3,1.3,1.26,1.26,194584,1.3,1.3,1.26,1.26,194584,0.0,1.0
2024-01-29,1.39,1.4,1.24,1.3,360352,1.39,1.4,1.24,1.3,360352,0.0,1.0
2024-01-30,1.45,1.48,1.34,1.36,525901,1.45,1.48,1.34,1.36,525901,0.0,1.0
2024-01-31,1.52,1.54,1.42,1.45,696245,1.52,1.54,1.42,1.45,696245,0.0,1.0
2024-02-01,1.51,1.53,1.41,1.49,510890,1.51,1.53,1.41,1.49,510890,0.0,1.0
2024-02-02,1.5,1.515,1.45,1.46,195215,1.5,1.515,1.45,1.46,195215,0.0,1.0
2024-02-05,1.4,1.496,1.4,1.46,204945,1.4,1.496,1.4,1.46,204945,0.0,1.0
2024-02-06,1.39,1.4461,1.35,1.42,111200,1.39,1.4461,1.35,1.42,111200,0.0,1.0
2024-02-07,1.4,1.41,1.36,1.41,103446,1.4,1.41,1.36,1.41,103446,0.0,1.0
2024-02-08,1.3,1.44,1.275,1.39,311695,1.3,1.44,1.275,1.39,311695,0.0,1.0
2024-02-09,1.32,1.32,1.2602,1.31,95707,1.32,1.32,1.2602,1.31,95707,0.0,1.0
2024-02-12,1.34,1.35,1.26,1.31,463447,1.34,1.35,1.26,1.31,463447,0.0,1.0
2024-02-13,1.32,1.34,1.3,1.3,80774,1.32,1.34,1.3,1.3,80774,0.0,1.0
2024-02-14,1.26,1.33,1.25,1.32,169635,1.26,1.33,1.25,1.32,169635,0.0,1.0
2024-02-15,1.28,1.32,1.23,1.28,296849,1.28,1.32,1.23,1.28,296849,0.0,1.0
2024-02-16,1.27,1.2884,1.25,1.27,176921,1.27,1.2884,1.25,1.27,176921,0.0,1.0
2024-02-20,1.2,1.28,1.19,1.24,170376,1.2,1.28,1.19,1.24,170376,0.0,1.0
2024-02-21,1.19,1.21,1.15,1.2,178899,1.19,1.21,1.15,1.2,178899,0.0,1.0
2024-02-22,1.21,1.27,1.17,1.27,50107,1.21,1.27,1.17,1.27,50107,0.0,1.0
2024-02-23,1.2,1.25,1.15,1.21,78610,1.2,1.25,1.15,1.21,78610,0.0,1.0
2024-02-26,1.24,1.25,1.1801,1.19,81388,1.24,1.25,1.1801,1.19,81388,0.0,1.0
2024-02-27,1.23,1.25,1.22,1.25,60472,1.23,1.25,1.22,1.25,60472,0.0,1.0
2024-02-28,1.215,1.24,1.21,1.24,99052,1.215,1.24,1.21,1.24,99052,0.0,1.0
2024-02-29,1.21,1.23,1.18,1.2,93473,1.21,1.23,1.18,1.2,93473,0.0,1.0
2024-03-01,1.18,1.22,1.15,1.22,136120,1.18,1.22,1.15,1.22,136120,0.0,1.0
2024-03-04,1.24,1.269,1.19,1.21,151098,1.24,1.269,1.19,1.21,151098,0.0,1.0
2024-03-05,1.21,1.25,1.2,1.25,62386,1.21,1.25,1.2,1.25,62386,0.0,1.0
2024-03-06,1.24,1.25,1.1959,1.2,85387,1.24,1.25,1.1959,1.2,85387,0.0,1.0
2024-03-07,1.25,1.26,1.21,1.26,39533,1.25,1.26,1.21,1.26,39533,0.0,1.0
2024-03-08,1.25,1.29,1.24,1.249,55770,1.25,1.29,1.24,1.249,55770,0.0,1.0
2024-03-11,1.22,1.26,1.22,1.25,71572,1.22,1.26,1.22,1.25,71572,0.0,1.0
2024-03-12,1.26,1.2865,1.21,1.21,59044,1.26,1.2865,1.21,1.21,59044,0.0,1.0
2024-03-13,1.23,1.25,1.21,1.24,65907,1.23,1.25,1.21,1.24,65907,0.0,1.0
2024-03-14,1.2,1.2454,1.2,1.24,64664,1.2,1.2454,1.2,1.24,64664,0.0,1.0
2024-03-15,1.17,1.2199,1.17,1.21,127997,1.17,1.2199,1.17,1.21,127997,0.0,1.0
2024-03-18,1.16,1.18,1.14,1.17,64118,1.16,1.18,1.14,1.17,64118,0.0,1.0
2024-03-19,1.12,1.1699,1.1,1.15,108643,1.12,1.1699,1.1,1.15,108643,0.0,1.0
2024-03-20,1.071,1.13,1.06,1.12,191197,1.071,1.13,1.06,1.12,191197,0.0,1.0
2024-03-21,1.06,1.11,1.055,1.0742,83680,1.06,1.11,1.055,1.0742,83680,0.0,1.0
2024-03-22,1.07,1.08,1.06,1.07,62856,1.07,1.08,1.06,1.07,62856,0.0,1.0
2024-03-25,1.05,1.06,1.03,1.05,106352,1.05,1.06,1.03,1.05,106352,0.0,1.0
2024-03-26,1.28,1.45,1.15,1.405,27519665,1.28,1.45,1.15,1.405,27519665,0.0,1.0
2024-03-27,1.2,1.33,1.18,1.33,1442930,1.2,1.33,1.18,1.33,1442930,0.0,1.0
2024-03-28,1.31,1.31,1.1601,1.17,678552,1.31,1.31,1.1601,1.17,678552,0.0,1.0
2024-04-01,1.37,1.41,1.28,1.28,643877,1.37,1.41,1.28,1.28,643877,0.0,1.0
2024-04-02,1.29,1.35,1.25,1.35,202976,1.29,1.35,1.25,1.35,202976,0.0,1.0
2024-04-03,1.29,1.3,1.24,1.29,126081,1.29,1.3,1.24,1.29,126081,0.0,1.0
2024-04-04,1.28,1.31,1.25,1.26,114565,1.28,1.31,1.25,1.26,114565,0.0,1.0
2024-04-05,1.27,1.3,1.25,1.27,67577,1.27,1.3,1.25,1.27,67577,0.0,1.0
2024-04-08,1.25,1.305,1.25,1.3,152470,1.25,1.305,1.25,1.3,152470,0.0,1.0
2024-04-09,1.18,1.28,1.17,1.24,248921,1.18,1.28,1.17,1.24,248921,0.0,1.0
2024-04-10,1.14,1.31,1.05,1.29,3781778,1.14,1.31,1.05,1.29,3781778,0.0,1.0
2024-04-11,1.15,1.17,1.1,1.1,266579,1.15,1.17,1.1,1.1,266579,0.0,1.0
2024-04-12,1.09,1.15,1.08,1.15,223847,1.09,1.15,1.08,1.15,223847,0.0,1.0
2024-04-15,1.09,1.105,1.05,1.1,218273,1.09,1.105,1.05,1.1,218273,0.0,1.0
2024-04-16,1.12,1.13,1.05,1.06,114038,1.12,1.13,1.05,1.06,114038,0.0,1.0
2024-04-17,1.02,1.19,1.0,1.15,1777147,1.02,1.19,1.0,1.15,1777147,0.0,1.0
2024-04-18,1.05,1.08,0.94,1.08,460323,1.05,1.08,0.94,1.08,460323,0.0,1.0
2024-04-19,0.9901,1.04,0.9651,1.04,168883,0.9901,1.04,0.9651,1.04,168883,0.0,1.0
2024-04-22,1.04,1.04,0.941101,0.99,311506,1.04,1.04,0.941101,0.99,311506,0.0,1.0
2024-04-23,1.35,1.37,1.0,1.01,8641601,1.35,1.37,1.0,1.01,8641601,0.0,1.0
2024-04-24,1.48,1.5,1.28,1.46,6738031,1.48,1.5,1.28,1.46,6738031,0.0,1.0
2024-04-25,1.59,1.73,1.36,1.45,5357784,1.59,1.73,1.36,1.45,5357784,0.0,1.0
2024-04-26,1.42,1.57,1.4,1.4901,2056011,1.42,1.57,1.4,1.4901,2056011,0.0,1.0
2024-04-29,1.4,1.4499,1.3,1.39,1768520,1.4,1.4499,1.3,1.39,1768520,0.0,1.0
2024-04-30,1.25,1.41,1.25,1.34,759399,1.25,1.41,1.25,1.34,759399,0.0,1.0
2024-05-01,1.13,1.23,1.05,1.19,987661,1.13,1.23,1.05,1.19,987661,0.0,1.0
2024-05-02,1.15,1.1694,1.1,1.12,317743,1.15,1.1694,1.1,1.12,317743,0.0,1.0
2024-05-03,1.08,1.15,1.07,1.15,415917,1.08,1.15,1.07,1.15,415917,0.0,1.0
2024-05-06,1.08,1.09,1.0309,1.09,736910,1.08,1.09,1.0309,1.09,736910,0.0,1.0
2024-05-07,1.06,1.0799,1.03,1.07,264079,1.06,1.0799,1.03,1.07,264079,0.0,1.0
2024-05-08,1.11,1.13,1.04,1.09,558580,1.11,1.13,1.04,1.09,558580,0.0,1.0
2024-05-09,1.1,1.24,1.06,1.11,1343248,1.1,1.24,1.06,1.11,1343248,0.0,1.0
2024-05-10,1.06,1.09,1.05,1.08,207682,1.06,1.09,1.05,1.08,207682,0.0,1.0
2024-05-13,1.07,1.14,1.06,1.06,192431,1.07,1.14,1.06,1.06,192431,0.0,1.0
2024-05-14,1.08,1.09,1.05,1.07,249766,1.08,1.09,1.05,1.07,249766,0.0,1.0
2024-05-15,1.08,1.12,1.06,1.06,330961,1.08,1.12,1.06,1.06,330961,0.0,1.0
2024-05-16,1.06,1.1,1.05,1.1,155354,1.06,1.1,1.05,1.1,155354,0.0,1.0
2024-05-17,1.07,1.09,1.06,1.07,118512,1.07,1.09,1.06,1.07,118512,0.0,1.0
2024-05-20,1.08,1.08,1.06,1.08,77832,1.08,1.08,1.06,1.08,77832,0.0,1.0
2024-05-21,1.08,1.1,1.0651,1.08,100339,1.08,1.1,1.0651,1.08,100339,0.0,1.0
2024-05-22,1.07,1.09,1.06,1.08,159027,1.07,1.09,1.06,1.08,159027,0.0,1.0
2024-05-23,1.0285,1.09,1.005,1.06,327452,1.0285,1.09,1.005,1.06,327452,0.0,1.0
2024-05-24,0.935,1.02,0.902,1.0,501959,0.935,1.02,0.902,1.0,501959,0.0,1.0
2024-05-28,0.9251,0.98,0.9141,0.98,113206,0.9251,0.98,0.9141,0.98,113206,0.0,1.0
2024-05-29,0.88,0.94,0.87,0.9241,168060,0.88,0.94,0.87,0.9241,168060,0.0,1.0
2024-05-30,0.858,0.8981,0.85,0.88,114238,0.858,0.8981,0.85,0.88,114238,0.0,1.0
2024-05-31,0.7941,0.8501,0.7815,0.85,218052,0.7941,0.8501,0.7815,0.85,218052,0.0,1.0
2024-06-03,0.77,0.78305,0.75,0.767,206607,0.77,0.78305,0.75,0.767,206607,0.0,1.0
2024-06-04,0.7945,0.8063,0.77,0.77,85638,0.7945,0.8063,0.77,0.77,85638,0.0,1.0
2024-06-05,0.7762,0.78,0.752,0.773,147183,0.7762,0.78,0.752,0.773,147183,0.0,1.0
2024-06-06,0.789,0.79,0.751,0.762,105904,0.789,0.79,0.751,0.762,105904,0.0,1.0
2024-06-07,0.777,0.7999,0.75,0.789,183809,0.777,0.7999,0.75,0.789,183809,0.0,1.0
2024-06-10,0.799,0.7999,0.75,0.7555,108331,0.799,0.7999,0.75,0.7555,108331,0.0,1.0
2024-06-11,0.85,0.85,0.76,0.775,180659,0.85,0.85,0.76,0.775,180659,0.0,1.0
2024-06-12,0.8577,0.87,0.85,0.85,123717,0.8577,0.87,0.85,0.85,123717,0.0,1.0
2024-06-13,0.83,0.86,0.8211,0.85,92490,0.83,0.86,0.8211,0.85,92490,0.0,1.0
2024-06-14,0.859,0.869,0.83,0.83,90085,0.859,0.869,0.83,0.83,90085,0.0,1.0
2024-06-17,0.7822,0.866,0.7714,0.866,159401,0.7822,0.866,0.7714,0.866,159401,0.0,1.0
2024-06-18,0.7225,0.7962,0.7116,0.7822,221204,0.7225,0.7962,0.7116,0.7822,221204,0.0,1.0
2024-06-20,0.735,0.74,0.705,0.725,128776,0.735,0.74,0.705,0.725,128776,0.0,1.0
2024-06-21,0.713,0.737,0.705,0.71,189421,0.713,0.737,0.705,0.71,189421,0.0,1.0
2024-06-24,0.759,0.763,0.713,0.731,36976,0.759,0.763,0.713,0.731,36976,0.0,1.0
2024-06-25,0.7443,0.759,0.7101,0.759,119145,0.7443,0.759,0.7101,0.759,119145,0.0,1.0
2024-06-26,0.7333,0.757,0.73,0.7373,79537,0.7333,0.757,0.73,0.7373,79537,0.0,1.0
2024-06-27,0.7369,0.748,0.72,0.721,57874,0.7369,0.748,0.72,0.721,57874,0.0,1.0
2024-06-28,0.774,0.7787,0.7495,0.75,112492,0.774,0.7787,0.7495,0.75,112492,0.0,1.0
2024-07-01,0.8199,0.8289,0.765001,0.7738,134174,0.8199,0.8289,0.765001,0.7738,134174,0.0,1.0
2024-07-02,0.753,0.7954,0.743,0.7953,72645,0.753,0.7954,0.743,0.7953,72645,0.0,1.0
2024-07-03,0.73,0.7529,0.71,0.73,26513,0.73,0.7529,0.71,0.73,26513,0.0,1.0
2024-07-05,0.74,0.7665,0.73,0.753,21128,0.74,0.7665,0.73,0.753,21128,0.0,1.0
2024-07-08,0.7505,0.7797,0.7401,0.7488,29249,0.7505,0.7797,0.7401,0.7488,29249,0.0,1.0
2024-07-09,0.7627,0.78,0.7449,0.77,35715,0.7627,0.78,0.7449,0.77,35715,0.0,1.0
2024-07-10,0.7817,0.79,0.7601,0.77,55077,0.7817,0.79,0.7601,0.77,55077,0.0,1.0
2024-07-11,0.8199,0.829,0.78099,0.781,87081,0.8199,0.829,0.78099,0.781,87081,0.0,1.0
2024-07-12,0.791,0.82,0.791,0.82,44930,0.791,0.82,0.791,0.82,44930,0.0,1.0
2024-07-15,0.794,0.8188,0.781,0.8,49911,0.794,0.8188,0.781,0.8,49911,0.0,1.0
2024-07-16,0.7901,0.7992,0.785,0.794,16347,0.7901,0.7992,0.785,0.794,16347,0.0,1.0
2024-07-17,0.93,0.969,0.8,0.854,1000667,0.93,0.969,0.8,0.854,1000667,0.0,1.0
2024-07-18,0.8946,0.929,0.85,0.87,162704,0.8946,0.929,0.85,0.87,162704,0.0,1.0
2024-07-19,0.826,0.894,0.82,0.894,90136,0.826,0.894,0.82,0.894,90136,0.0,1.0
2024-07-22,0.8476,0.858,0.81,0.81,77633,0.8476,0.858,0.81,0.81,77633,0.0,1.0
2024-07-23,0.792,0.847,0.784,0.83,162929,0.792,0.847,0.784,0.83,162929,0.0,1.0
2024-07-24,0.732,0.8015,0.732,0.78,92016,0.732,0.8015,0.732,0.78,92016,0.0,1.0
2024-07-25,0.72,0.7597,0.72,0.729,122601,0.72,0.7597,0.72,0.729,122601,0.0,1.0
2024-07-26,0.7489,0.75,0.71,0.71,108189,0.7489,0.75,0.71,0.71,108189,0.0,1.0
2024-07-29,0.705,0.749999,0.7011,0.73,135459,0.705,0.749999,0.7011,0.73,135459,0.0,1.0
2024-07-30,0.7389,0.7499,0.71,0.71,172100,0.7389,0.7499,0.71,0.71,172100,0.0,1.0
2024-07-31,0.7792,0.78,0.7389,0.74,105737,0.7792,0.78,0.7389,0.74,105737,0.0,1.0
2024-08-01,0.752,0.7799,0.7311,0.761,42371,0.752,0.7799,0.7311,0.761,42371,0.0,1.0
2024-08-02,0.72,0.75,0.716,0.72,57228,0.72,0.75,0.716,0.72,57228,0.0,1.0
2024-08-05,0.6934,0.7199,0.6,0.69,126006,0.6934,0.7199,0.6,0.69,126006,0.0,1.0
2024-08-06,0.695,0.71,0.65,0.71,19697,0.695,0.71,0.65,0.71,19697,0.0,1.0
2024-08-07,0.6738,0.6901,0.6635,0.69,19676,0.6738,0.6901,0.6635,0.69,19676,0.0,1.0
2024-08-08,0.6843,0.7093,0.6665,0.6698,18632,0.6843,0.7093,0.6665,0.6698,18632,0.0,1.0
2024-08-09,0.689,0.7097,0.68,0.6999,41717,0.689,0.7097,0.68,0.6999,41717,0.0,1.0
2024-08-12,0.6868,0.7,0.67,0.7,34751,0.6868,0.7,0.67,0.7,34751,0.0,1.0
2024-08-13,0.7065,0.709801,0.67,0.68,34252,0.7065,0.709801,0.67,0.68,34252,0.0,1.0
2024-08-14,0.7499,0.75,0.677801,0.7,66176,0.7499,0.75,0.677801,0.7,66176,0.0,1.0
2024-08-15,0.711,0.7874,0.7,0.77,143689,0.711,0.7874,0.7,0.77,143689,0.0,1.0
2024-08-16,0.6594,0.74,0.6593,0.74,106826,0.6594,0.74,0.6593,0.74,106826,0.0,1.0
2024-08-19,0.6951,0.712,0.6601,0.691,58113,0.6951,0.712,0.6601,0.691,58113,0.0,1.0
2024-08-20,0.7381,0.7381,0.6951,0.6951,21568,0.7381,0.7381,0.6951,0.6951,21568,0.0,1.0
2024-08-21,0.7307,0.74,0.7,0.7,37867,0.7307,0.74,0.7,0.7,37867,0.0,1.0
2024-08-22,0.71,0.7204,0.707,0.7174,25956,0.71,0.7204,0.707,0.7174,25956,0.0,1.0
2024-08-23,0.7151,0.745,0.711,0.7111,35001,0.7151,0.745,0.711,0.7111,35001,0.0,1.0
2024-08-26,0.71,0.7455,0.701,0.721,59622,0.71,0.7455,0.701,0.721,59622,0.0,1.0
2024-08-27,0.7101,0.7198,0.6989,0.705,16797,0.7101,0.7198,0.6989,0.705,16797,0.0,1.0
2024-08-28,0.6935,0.7201,0.6852,0.72,21008,0.6935,0.7201,0.6852,0.72,21008,0.0,1.0
2024-08-29,0.6847,0.704,0.68,0.704,35010,0.6847,0.704,0.68,0.704,35010,0.0,1.0
2024-08-30,0.6753,0.6851,0.6611,0.67,69616,0.6753,0.6851,0.6611,0.67,69616,0.0,1.0
2024-09-03,0.6638,0.697,0.6519,0.697,60535,0.6638,0.697,0.6519,0.697,60535,0.0,1.0
2024-09-04,0.659,0.67425,0.652,0.66,26518,0.659,0.67425,0.652,0.66,26518,0.0,1.0
2024-09-05,0.651,0.6719,0.6502,0.668449,28652,0.651,0.6719,0.6502,0.668449,28652,0.0,1.0
2024-09-06,0.659,0.659,0.641,0.65,36002,0.659,0.659,0.641,0.65,36002,0.0,1.0
2024-09-09,0.6489,0.665,0.632,0.66,20747,0.6489,0.665,0.632,0.66,20747,0.0,1.0
2024-09-10,0.6694,0.6697,0.6368,0.6368,15756,0.6694,0.6697,0.6368,0.6368,15756,0.0,1.0
2024-09-11,0.687,0.71,0.665101,0.67,39932,0.687,0.71,0.665101,0.67,39932,0.0,1.0
2024-09-12,0.6902,0.7145,0.6902,0.7,13596,0.6902,0.7145,0.6902,0.7,13596,0.0,1.0
2024-09-13,0.6941,0.7089,0.69,0.69,21914,0.6941,0.7089,0.69,0.69,21914,0.0,1.0
2024-09-16,0.676,0.6918,0.675,0.6802,24722,0.676,0.6918,0.675,0.6802,24722,0.0,1.0
2024-09-17,0.6676,0.676,0.65,0.672,22101,0.6676,0.676,0.65,0.672,22101,0.0,1.0
2024-09-18,0.66,0.6825,0.66,0.669,37123,0.66,0.6825,0.66,0.669,37123,0.0,1.0
2024-09-19,0.661161,0.669799,0.652101,0.661,20132,0.661161,0.669799,0.652101,0.661,20132,0.0,1.0
2024-09-20,0.6957,0.6957,0.6563,0.682399,64611,0.6957,0.6957,0.6563,0.682399,64611,0.0,1.0
2024-09-23,0.6974,0.6974,0.676,0.69175,40343,0.6974,0.6974,0.676,0.69175,40343,0.0,1.0
2024-09-24,0.6712,0.6863,0.671,0.676,46582,0.6712,0.6863,0.671,0.676,46582,0.0,1.0
2024-09-25,0.6677,0.6899,0.6631,0.671,27808,0.6677,0.6899,0.6631,0.671,27808,0.0,1.0
2024-09-26,0.66,0.6778,0.6533,0.6677,58610,0.66,0.6778,0.6533,0.6677,58610,0.0,1.0
2024-09-27,0.6873,0.6949,0.6303,0.6742,77880,0.6873,0.6949,0.6303,0.6742,77880,0.0,1.0
2024-09-30,0.6834,0.6878,0.6501,0.6878,40393,0.6834,0.6878,0.6501,0.6878,40393,0.0,1.0
2024-10-01,0.64,0.6899,0.63,0.6899,54742,0.64,0.6899,0.63,0.6899,54742,0.0,1.0
2024-10-02,0.6051,0.64,0.605,0.64,75985,0.6051,0.64,0.605,0.64,75985,0.0,1.0
2024-10-03,0.6375,0.668,0.605,0.605,43883,0.6375,0.668,0.605,0.605,43883,0.0,1.0
2024-10-04,0.62,0.655,0.605,0.64,75946,0.62,0.655,0.605,0.64,75946,0.0,1.0
2024-10-07,0.5505,0.644,0.5505,0.63,195834,0.5505,0.644,0.5505,0.63,195834,0.0,1.0
2024-10-08,0.571,0.59,0.5339,0.56,36609,0.571,0.59,0.5339,0.56,36609,0.0,1.0
2024-10-09,0.5373,0.594075,0.517,0.565,66210,0.5373,0.594075,0.517,0.565,66210,0.0,1.0
2024-10-10,0.4746,0.5639,0.4053,0.55,325724,0.4746,0.5639,0.4053,0.55,325724,0.0,1.0
2024-10-11,0.472,0.5025,0.47,0.498,73296,0.472,0.5025,0.47,0.498,73296,0.0,1.0
2024-10-14,0.5001,0.5177,0.4845,0.49,97138,0.5001,0.5177,0.4845,0.49,97138,0.0,1.0
2024-10-15,0.5871,0.7093,0.5166,0.5303,1945760,0.5871,0.7093,0.5166,0.5303,1945760,0.0,1.0
2024-10-16,0.5583,0.57,0.53,0.54,150803,0.5583,0.57,0.53,0.54,150803,0.0,1.0
2024-10-17,0.5467,0.561,0.523,0.5255,54688,0.5467,0.561,0.523,0.5255,54688,0.0,1.0
2024-10-18,0.548,0.5521,0.528,0.5521,62247,0.548,0.5521,0.528,0.5521,62247,0.0,1.0
2024-10-21,0.54,0.558,0.5281,0.55,35100,0.54,0.558,0.5281,0.55,35100,0.0,1.0
2024-10-22,0.56,0.579,0.532,0.54,75840,0.56,0.579,0.532,0.54,75840,0.0,1.0
2024-10-23,0.57,0.57,0.5401,0.56,55689,0.57,0.57,0.5401,0.56,55689,0.0,1.0
2024-10-24,0.719,0.7378,0.550401,0.57,1431988,0.719,0.7378,0.550401,0.57,1431988,0.0,1.0
2024-10-25,0.692146,0.7468,0.6243,0.6315,639433,0.692146,0.7468,0.6243,0.6315,639433,0.0,1.0
2024-10-28,0.74,0.746,0.64,0.685,331564,0.74,0.746,0.64,0.685,331564,0.0,1.0
2024-10-29,0.7027,0.77,0.69,0.71,188273,0.7027,0.77,0.69,0.71,188273,0.0,1.0
2024-10-30,0.72,0.77,0.695,0.714,261172,0.72,0.77,0.695,0.714,261172,0.0,1.0
2024-10-31,0.691,0.720001,0.6804,0.7,88345,0.691,0.720001,0.6804,0.7,88345,0.0,1.0
2024-11-01,0.66,0.724,0.639,0.724,168850,0.66,0.724,0.639,0.724,168850,0.0,1.0
2024-11-04,0.6313,0.67,0.615,0.6537,151862,0.6313,0.67,0.615,0.6537,151862,0.0,1.0
2024-11-05,0.5701,0.635999,0.55,0.63,272495,0.5701,0.635999,0.55,0.63,272495,0.0,1.0
2024-11-06,0.553,0.5819,0.5221,0.5701,106336,0.553,0.5819,0.5221,0.5701,106336,0.0,1.0
2024-11-07,0.5424,0.5499,0.533,0.541,89659,0.5424,0.5499,0.533,0.541,89659,0.0,1.0
2024-11-08,0.5265,0.58,0.52,0.542,69056,0.5265,0.58,0.52,0.542,69056,0.0,1.0
2024-11-11,0.5261,0.5335,0.4951,0.5145,72025,0.5261,0.5335,0.4951,0.5145,72025,0.0,1.0
2024-11-12,0.52,0.531299,0.51,0.5177,76264,0.52,0.531299,0.51,0.5177,76264,0.0,1.0
2024-11-13,0.535,0.553,0.535,0.535,55719,0.535,0.553,0.535,0.535,55719,0.0,1.0
2024-11-14,0.551,0.58,0.52,0.54,295598,0.551,0.58,0.52,0.54,295598,0.0,1.0
2024-11-15,0.500001,0.58,0.5,0.58,176345,0.500001,0.58,0.5,0.58,176345,0.0,1.0
2024-11-18,0.5104,0.55,0.5,0.5,87839,0.5104,0.55,0.5,0.5,87839,0.0,1.0
2024-11-19,0.5252,0.56,0.5,0.52,61880,0.5252,0.56,0.5,0.52,61880,0.0,1.0
2024-11-20,0.5674,0.57,0.5457,0.55,27944,0.5674,0.57,0.5457,0.55,27944,0.0,1.0
2024-11-21,0.5499,0.59,0.53,0.585,89041,0.5499,0.59,0.53,0.585,89041,0.0,1.0
2024-11-22,0.5488,0.5732,0.531,0.569,48550,0.5488,0.5732,0.531,0.569,48550,0.0,1.0
2024-11-25,0.522,0.55,0.52,0.55,108539,0.522,0.55,0.52,0.55,108539,0.0,1.0
2024-11-26,0.506,0.539719,0.5003,0.522,133928,0.506,0.539719,0.5003,0.522,133928,0.0,1.0
2024-11-27,0.5102,0.5404,0.5033,0.5033,53020,0.5102,0.5404,0.5033,0.5033,53020,0.0,1.0
2024-11-29,0.53,0.545,0.517,0.542,46433,0.53,0.545,0.517,0.542,46433,0.0,1.0
2024-12-02,0.5234,0.557,0.51,0.557,39212,0.5234,0.557,0.51,0.557,39212,0.0,1.0
2024-12-03,0.54,0.5479,0.528,0.531,17747,0.54,0.5479,0.528,0.531,17747,0.0,1.0
2024-12-04,0.547,0.54799,0.53,0.54,24473,0.547,0.54799,0.53,0.54,24473,0.0,1.0
2024-12-05,0.5352,0.547,0.5254,0.5353,40001,0.5352,0.547,0.5254,0.5353,40001,0.0,1.0
2024-12-06,0.5049,0.54,0.498,0.54,127482,0.5049,0.54,0.498,0.54,127482,0.0,1.0
2024-12-09,0.501,0.52,0.48,0.5099,114886,0.501,0.52,0.48,0.5099,114886,0.0,1.0
2024-12-10,0.4747,0.4955,0.47,0.486,186629,0.4747,0.4955,0.47,0.486,186629,0.0,1.0
2024-12-11,0.5198,0.52,0.4236,0.45,5319676,0.5198,0.52,0.4236,0.45,5319676,0.0,1.0
2024-12-12,0.515,0.52,0.4716,0.52,343742,0.515,0.52,0.4716,0.52,343742,0.0,1.0
2024-12-13,0.505,0.51,0.468,0.491,179479,0.505,0.51,0.468,0.491,179479,0.0,1.0
2024-12-16,0.51,0.515,0.4815,0.51,110382,0.51,0.515,0.4815,0.51,110382,0.0,1.0
2024-12-17,0.4815,0.5085,0.4595,0.499,179153,0.4815,0.5085,0.4595,0.499,179153,0.0,1.0
2024-12-18,0.485,0.504,0.458,0.483,95701,0.485,0.504,0.458,0.483,95701,0.0,1.0
2024-12-19,0.5177,0.54,0.485,0.49,188725,0.5177,0.54,0.485,0.49,188725,0.0,1.0
2024-12-20,0.524,0.53,0.49,0.508,100301,0.524,0.53,0.49,0.508,100301,0.0,1.0
2024-12-23,0.53,0.54,0.49,0.51,109356,0.53,0.54,0.49,0.51,109356,0.0,1.0
2024-12-24,0.51,0.528,0.502,0.504,35929,0.51,0.528,0.502,0.504,35929,0.0,1.0
2024-12-26,0.559,0.592,0.51,0.51,218685,0.559,0.592,0.51,0.51,218685,0.0,1.0
2024-12-27,0.5812,0.629465,0.5499,0.5499,343362,0.5812,0.629465,0.5499,0.5499,343362,0.0,1.0
2024-12-30,0.5907,0.611,0.528,0.5779,234879,0.5907,0.611,0.528,0.5779,234879,0.0,1.0
2024-12-31,0.59,0.620219,0.5801,0.6,168963,0.59,0.620219,0.5801,0.6,168963,0.0,1.0
2025-01-02,0.6413,0.69,0.59,0.59,157006,0.6413,0.69,0.59,0.59,157006,0.0,1.0
2025-01-03,0.6555,0.68,0.63,0.659,118635,0.6555,0.68,0.63,0.659,118635,0.0,1.0
2025-01-06,0.6812,0.69,0.65,0.65,100443,0.6812,0.69,0.65,0.65,100443,0.0,1.0
2025-01-07,0.58,0.69,0.58,0.69,229256,0.58,0.69,0.58,0.69,229256,0.0,1.0
2025-01-08,0.534,0.579,0.52,0.579,245971,0.534,0.579,0.52,0.579,245971,0.0,1.0
2025-01-10,0.554,0.5682,0.501,0.55,154384,0.554,0.5682,0.501,0.55,154384,0.0,1.0
2025-01-13,0.53,0.54,0.5102,0.5102,114417,0.53,0.54,0.5102,0.5102,114417,0.0,1.0
2025-01-14,0.5157,0.542,0.51,0.5141,131833,0.5157,0.542,0.51,0.5141,131833,0.0,1.0
2025-01-15,0.545,0.563,0.52,0.52,79500,0.545,0.563,0.52,0.52,79500,0.0,1.0
2025-01-16,0.5511,0.578,0.53,0.55,114094,0.5511,0.578,0.53,0.55,114094,0.0,1.0
2025-01-17,0.54,0.57,0.53,0.57,74934,0.54,0.57,0.53,0.57,74934,0.0,1.0
2025-01-21,0.5412,0.56,0.528,0.53,57793,0.5412,0.56,0.528,0.53,57793,0.0,1.0
2025-01-22,0.52,0.555856,0.52,0.55,111146,0.52,0.555856,0.52,0.55,111146,0.0,1.0
2025-01-23,0.5335,0.542,0.5136,0.519,90451,0.5335,0.542,0.5136,0.519,90451,0.0,1.0
2025-01-24,0.5236,0.5499,0.515,0.52,95346,0.5236,0.5499,0.515,0.52,95346,0.0,1.0
2025-01-27,0.539,0.54999,0.516,0.53,49919,0.539,0.54999,0.516,0.53,49919,0.0,1.0
2025-01-28,0.535,0.548364,0.52,0.54,49478,0.535,0.548364,0.52,0.54,49478,0.0,1.0
2025-01-29,0.521,0.5475,0.512,0.535,94754,0.521,0.5475,0.512,0.535,94754,0.0,1.0
2025-01-30,0.52,0.55,0.51,0.52,95605,0.52,0.55,0.51,0.52,95605,0.0,1.0
2025-01-31,0.517,0.526399,0.503,0.52,88004,0.517,0.526399,0.503,0.52,88004,0.0,1.0
2025-02-03,0.508,0.52,0.46,0.5,99344,0.508,0.52,0.46,0.5,99344,0.0,1.0
2025-02-04,0.4804,0.495,0.466,0.495,88649,0.4804,0.495,0.466,0.495,88649,0.0,1.0
2025-02-05,0.48,0.507,0.46,0.5,110106,0.48,0.507,0.46,0.5,110106,0.0,1.0
2025-02-06,0.458,0.48415,0.437,0.48,151467,0.458,0.48415,0.437,0.48,151467,0.0,1.0
2025-02-07,0.437,0.4789,0.42,0.45,140640,0.437,0.4789,0.42,0.45,140640,0.0,1.0
2025-02-10,0.4201,0.446,0.4,0.44,147769,0.4201,0.446,0.4,0.44,147769,0.0,1.0
2025-02-11,0.421,0.4375,0.4101,0.42,49815,0.421,0.4375,0.4101,0.42,49815,0.0,1.0
2025-02-12,0.4201,0.439,0.408,0.421,80695,0.4201,0.439,0.408,0.421,80695,0.0,1.0
2025-02-13,0.419,0.42306,0.4003,0.4201,139337,0.419,0.42306,0.4003,0.4201,139337,0.0,1.0
2025-02-14,0.4565,0.46,0.41,0.41,238939,0.4565,0.46,0.41,0.41,238939,0.0,1.0
2025-02-18,0.526,0.88,0.46,0.46,19344850,0.526,0.88,0.46,0.46,19344850,0.0,1.0
2025-02-19,0.579,0.61,0.505,0.505,1009889,0.579,0.61,0.505,0.505,1009889,0.0,1.0
2025-02-20,0.585,0.65,0.5502,0.5719,591839,0.585,0.65,0.5502,0.5719,591839,0.0,1.0
2025-02-21,0.6996,0.705,0.59,0.6018,1089952,0.6996,0.705,0.59,0.6018,1089952,0.0,1.0
2025-02-24,0.7417,0.82,0.68,0.68,1339926,0.7417,0.82,0.68,0.68,1339926,0.0,1.0
2025-02-25,0.7138,0.7407,0.681,0.7122,228017,0.7138,0.7407,0.681,0.7122,228017,0.0,1.0
2025-02-26,0.8127,0.84,0.7138,0.7172,479728,0.8127,0.84,0.7138,0.7172,479728,0.0,1.0
2025-02-27,0.798,0.8201,0.7711,0.815,165562,0.798,0.8201,0.7711,0.815,165562,0.0,1.0
2025-02-28,0.6901,0.78,0.6729,0.755,357408,0.6901,0.78,0.6729,0.755,357408,0.0,1.0
2025-03-03,0.6902,0.72,0.69,0.69,102792,0.6902,0.72,0.69,0.69,102792,0.0,1.0
2025-03-04,0.6326,0.7196,0.632,0.6902,96649,0.6326,0.7196,0.632,0.6902,96649,0.0,1.0
2025-03-05,0.6408,0.67,0.63,0.63,119749,0.6408,0.67,0.63,0.63,119749,0.0,1.0
2025-03-06,0.6363,0.6578,0.625,0.65,321021,0.6363,0.6578,0.625,0.65,321021,0.0,1.0
2025-03-07,0.6386,0.6599,0.624,0.64,199678,0.6386,0.6599,0.624,0.64,199678,0.0,1.0
2025-03-10,0.632,0.657,0.625,0.65,186483,0.632,0.657,0.625,0.65,186483,0.0,1.0
2025-03-11,0.655,0.6586,0.6302,0.6324,178341,0.655,0.6586,0.6302,0.6324,178341,0.0,1.0
2025-03-12,0.6961,0.7087,0.65,0.65,152286,0.6961,0.7087,0.65,0.65,152286,0.0,1.0
2025-03-13,0.688,0.739999,0.65,0.6961,263229,0.688,0.739999,0.65,0.6961,263229,0.0,1.0
2025-03-14,0.6459,0.6797,0.612,0.6479,117517,0.6459,0.6797,0.612,0.6479,117517,0.0,1.0
2025-03-17,0.6506,0.66,0.61,0.611,124357,0.6506,0.66,0.61,0.611,124357,0.0,1.0
2025-03-18,0.6579,0.71,0.6457,0.66,88496,0.6579,0.71,0.6457,0.66,88496,0.0,1.0
2025-03-19,0.66,0.675,0.6471,0.65,27854,0.66,0.675,0.6471,0.65,27854,0.0,1.0
2025-03-20,0.665,0.6699,0.6591,0.665,32838,0.665,0.6699,0.6591,0.665,32838,0.0,1.0
2025-03-21,0.69,0.69,0.6491,0.6604,48003,0.69,0.69,0.6491,0.6604,48003,0.0,1.0
2025-03-24,0.7098,0.7289,0.6871,0.69,145524,0.7098,0.7289,0.6871,0.69,145524,0.0,1.0
2025-03-25,0.688,0.7199,0.688,0.7,47030,0.688,0.7199,0.688,0.7,47030,0.0,1.0
2025-03-26,0.705,0.7271,0.6908,0.71,52075,0.705,0.7271,0.6908,0.71,52075,0.0,1.0
2025-03-27,0.799,0.8161,0.7145,0.724,153497,0.799,0.8161,0.7145,0.724,153497,0.0,1.0
2025-03-28,0.86,0.87,0.791,0.8,220925,0.86,0.87,0.791,0.8,220925,0.0,1.0
2025-03-31,1.06,1.09,0.85,0.868,843858,1.06,1.09,0.85,0.868,843858,0.0,1.0
2025-04-01,1.32,1.4,1.11,1.14,2020661,1.32,1.4,1.11,1.14,2020661,0.0,1.0
2025-04-02,1.105,1.39,1.1,1.16,685641,1.105,1.39,1.1,1.16,685641,0.0,1.0
2025-04-03,0.9145,1.17,0.9,1.1,500626,0.9145,1.17,0.9,1.1,500626,0.0,1.0
2025-04-04,0.742,0.91,0.739,0.8805,231068,0.742,0.91,0.739,0.8805,231068,0.0,1.0
2025-04-07,0.83,1.34,0.7348,0.74,5082870,0.83,1.34,0.7348,0.74,5082870,0.0,1.0
2025-04-08,0.8948,1.01,0.795,0.8,574298,0.8948,1.01,0.795,0.8,574298,0.0,1.0
2025-04-09,0.98,1.09,0.85,0.8889,365275,0.98,1.09,0.85,0.8889,365275,0.0,1.0
2025-04-10,1.05,1.0878,0.9869,0.99,467199,1.05,1.0878,0.9869,0.99,467199,0.0,1.0
2025-04-11,0.914,1.085,0.9,1.05,469946,0.914,1.085,0.9,1.05,469946,0.0,1.0
2025-04-14,0.9197,0.994,0.9,0.9494,198891,0.9197,0.994,0.9,0.9494,198891,0.0,1.0
2025-04-15,0.8953,0.92,0.8714,0.91,161985,0.8953,0.92,0.8714,0.91,161985,0.0,1.0
2025-04-16,0.97,1.0,0.88,0.89,278072,0.97,1.0,0.88,0.89,278072,0.0,1.0
2025-04-17,0.855,0.99,0.85,0.99,226517,0.855,0.99,0.85,0.99,226517,0.0,1.0
2025-04-21,0.8729,0.89625,0.82,0.855,177614,0.8729,0.89625,0.82,0.855,177614,0.0,1.0
2025-04-22,0.8315,0.8884,0.8207,0.86,161885,0.8315,0.8884,0.8207,0.86,161885,0.0,1.0
2025-04-23,0.876,0.876,0.806,0.82,124894,0.876,0.876,0.806,0.82,124894,0.0,1.0
2025-04-24,0.911,0.9357,0.85,0.86,120293,0.911,0.9357,0.85,0.86,120293,0.0,1.0
2025-04-25,0.9765,1.01,0.88,0.92,205096,0.9765,1.01,0.88,0.92,205096,0.0,1.0
2025-04-28,1.0,1.06,0.9201,1.0,260666,1.0,1.06,0.9201,1.0,260666,0.0,1.0
2025-04-29,1.03,1.0598,0.9785,1.01,135603,1.03,1.0598,0.9785,1.01,135603,0.0,1.0
2025-04-30,1.06,1.06,1.0,1.04,190992,1.06,1.06,1.0,1.04,190992,0.0,1.0
2025-05-01,1.03,1.055,1.01,1.03,124744,1.03,1.055,1.01,1.03,124744,0.0,1.0
2025-05-02,1.05,1.07,1.03,1.03,73863,1.05,1.07,1.03,1.03,73863,0.0,1.0
2025-05-05,1.12,1.15,1.01,1.01,178442,1.12,1.15,1.01,1.01,178442,0.0,1.0
2025-05-06,1.15,1.18,1.12,1.14,106235,1.15,1.18,1.12,1.14,106235,0.0,1.0
2025-05-07,1.27,1.295,1.15,1.17,299704,1.27,1.295,1.15,1.17,299704,0.0,1.0
2025-05-08,1.32,1.36,1.25,1.28,320050,1.32,1.36,1.25,1.28,320050,0.0,1.0
2025-05-09,1.21,1.35,1.18,1.32,294952,1.21,1.35,1.18,1.32,294952,0.0,1.0
2025-05-12,1.36,1.42,1.3,1.35,406245,1.36,1.42,1.3,1.35,406245,0.0,1.0
2025-05-13,1.68,1.68,1.38,1.38,708327,1.68,1.68,1.38,1.38,708327,0.0,1.0
2025-05-14,1.46,1.79,1.41,1.7,632587,1.46,1.79,1.41,1.7,632587,0.0,1.0
2025-05-15,1.21,1.4799,1.14,1.47,448453,1.21,1.4799,1.14,1.47,448453,0.0,1.0
2025-05-16,1.48,1.5,1.26,1.26,471473,1.48,1.5,1.26,1.26,471473,0.0,1.0
2025-05-19,1.38,1.52,1.345,1.52,223616,1.38,1.52,1.345,1.52,223616,0.0,1.0
2025-05-20,1.37,1.41,1.3,1.4,208012,1.37,1.41,1.3,1.4,208012,0.0,1.0
2025-05-21,1.19,1.36,1.15,1.32,460304,1.19,1.36,1.15,1.32,460304,0.0,1.0
2025-05-22,1.21,1.225,1.14,1.18,252061,1.21,1.225,1.14,1.18,252061,0.0,1.0
2025-05-23,1.15,1.2095,1.11,1.2,169524,1.15,1.2095,1.11,1.2,169524,0.0,1.0
2025-05-27,1.38,1.39,1.19,1.19,419893,1.38,1.39,1.19,1.19,419893,0.0,1.0
2025-05-28,1.37,1.4145,1.295,1.39,211877,1.37,1.4145,1.295,1.39,211877,0.0,1.0
2025-05-29,1.4,1.43,1.34,1.38,120745,1.4,1.43,1.34,1.38,120745,0.0,1.0
2025-05-30,1.37,1.3998,1.3346,1.39,129240,1.37,1.3998,1.3346,1.39,129240,0.0,1.0
2025-06-02,1.54,1.61,1.38,1.38,591711,1.54,1.61,1.38,1.38,591711,0.0,1.0
2025-06-03,1.65,1.81,1.62,1.62,532312,1.65,1.81,1.62,1.62,532312,0.0,1.0
2025-06-04,1.58,1.73,1.55,1.69,313588,1.58,1.73,1.55,1.69,313588,0.0,1.0
2025-06-05,1.5,1.61,1.42,1.57,349242,1.5,1.61,1.42,1.57,349242,0.0,1.0
2025-06-06,1.54,1.65,1.4801,1.55,375238,1.54,1.65,1.4801,1.55,375238,0.0,1.0
2025-06-09,1.62,1.6499,1.5493,1.59,298634,1.62,1.6499,1.5493,1.59,298634,0.0,1.0
2025-06-10,1.66,1.68,1.595,1.64,229847,1.66,1.68,1.595,1.64,229847,0.0,1.0
2025-06-11,1.67,1.695,1.6008,1.64,83406,1.67,1.695,1.6008,1.64,83406,0.0,1.0
2025-06-12,1.85,1.85,1.58,1.67,362574,1.85,1.85,1.58,1.67,362574,0.0,1.0
2025-06-13,1.77,1.85,1.74,1.8,284842,1.77,1.85,1.74,1.8,284842,0.0,1.0
2025-06-16,1.95,1.98,1.78,1.82,483143,1.95,1.98,1.78,1.82,483143,0.0,1.0
2025-06-17,2.0,2.25,1.92,1.92,646132,2.0,2.25,1.92,1.92,646132,0.0,1.0
2025-06-18,1.94,2.0599,1.892,2.05,223485,1.94,2.0599,1.892,2.05,223485,0.0,1.0
2025-06-20,1.84,1.97,1.84,1.94,242822,1.84,1.97,1.84,1.94,242822,0.0,1.0
2025-06-23,1.96,2.0399,1.85,1.85,199307,1.96,2.0399,1.85,1.85,199307,0.0,1.0
2025-06-24,2.06,2.065,1.96,1.98,191151,2.06,2.065,1.96,1.98,191151,0.0,1.0
2025-06-25,2.12,2.29,2.12,2.12,372620,2.12,2.29,2.12,2.12,372620,0.0,1.0
2025-06-26,2.19,2.25,2.14,2.15,294612,2.19,2.25,2.14,2.15,294612,0.0,1.0
2025-06-27,2.59,2.6,2.2,2.23,812550,2.59,2.6,2.2,2.23,812550,0.0,1.0
2025-06-30,2.225,2.7,2.16,2.65,955045,2.225,2.7,2.16,2.65,955045,0.0,1.0
2025-07-01,2.42,2.45,2.27,2.27,494544,2.42,2.45,2.27,2.27,494544,0.0,1.0
2025-07-02,3.1,3.1,2.38,2.44,1171515,3.1,3.1,2.38,2.44,1171515,0.0,1.0
2025-07-03,3.11,3.12,2.8,3.08,662074,3.11,3.12,2.8,3.08,662074,0.0,1.0
2025-07-07,3.99,4.0,3.04,3.11,1194545,3.99,4.0,3.04,3.11,1194545,0.0,1.0
2025-07-08,4.74,5.48,4.07,4.1,2229176,4.74,5.48,4.07,4.1,2229176,0.0,1.0
2025-07-09,4.68,4.78,4.11,4.75,799482,4.68,4.78,4.11,4.75,799482,0.0,1.0
2025-07-10,3.35,4.95,3.28,4.6,1431223,3.35,4.95,3.28,4.6,1431223,0.0,1.0
2025-07-11,3.97,4.17,3.46,3.5,1193809,3.97,4.17,3.46,3.5,1193809,0.0,1.0
2025-07-14,3.51,4.045,3.38,4.02,735583,3.51,4.045,3.38,4.02,735583,0.0,1.0
2025-07-15,3.57,3.7248,3.28,3.55,398334,3.57,3.7248,3.28,3.55,398334,0.0,1.0
2025-07-16,3.52,3.92,3.48,3.55,403438,3.52,3.92,3.48,3.55,403438,0.0,1.0
2025-07-17,3.58,3.6092,3.3,3.52,408412,3.58,3.6092,3.3,3.52,408412,0.0,1.0
2025-07-18,3.35,3.6,3.35,3.59,150574,3.35,3.6,3.35,3.59,150574,0.0,1.0
2025-07-21,3.52,3.6,3.35,3.39,235523,3.52,3.6,3.35,3.39,235523,0.0,1.0
2025-07-22,3.01,3.46,2.95,3.46,644039,3.01,3.46,2.95,3.46,644039,0.0,1.0
2025-07-23,3.07,3.105,2.91,2.95,231876,3.07,3.105,2.91,2.95,231876,0.0,1.0
2025-07-24,3.25,3.39,3.09,3.09,215300,3.25,3.39,3.09,3.09,215300,0.0,1.0
2025-07-25,3.01,3.3,2.96,3.25,217996,3.01,3.3,2.96,3.25,217996,0.0,1.0
2025-07-28,3.02,3.0629,2.9,3.0,107058,3.02,3.0629,2.9,3.0,107058,0.0,1.0
2025-07-29,2.98,3.18,2.96,2.98,141334,2.98,3.18,2.96,2.98,141334,0.0,1.0
2025-07-30,2.88,2.981,2.83,2.97,102027,2.88,2.981,2.83,2.97,102027,0.0,1.0
2025-07-31,2.4,2.9,2.4,2.88,474121,2.4,2.9,2.4,2.88,474121,0.0,1.0
2025-08-01,2.75,2.77,2.39,2.39,320002,2.75,2.77,2.39,2.39,320002,0.0,1.0
2025-08-04,3.2,3.2,2.74,2.75,236677,3.2,3.2,2.74,2.75,236677,0.0,1.0
2025-08-05,3.0,3.18,2.94,3.16,138300,3.0,3.18,2.94,3.16,138300,0.0,1.0
2025-08-06,2.86,3.1138,2.8,2.99,184772,2.86,3.1138,2.8,2.99,184772,0.0,1.0
2025-08-07,2.62,2.9599,2.59,2.84,383166,2.62,2.9599,2.59,2.84,383166,0.0,1.0
2025-08-08,2.7,2.8599,2.62,2.68,90858,2.7,2.8599,2.62,2.68,90858,0.0,1.0
2025-08-11,2.95,3.0599,2.7,2.7,284835,2.95,3.0599,2.7,2.7,284835,0.0,1.0
2025-08-12,2.94,2.96,2.9,2.92,68382,2.94,2.96,2.9,2.92,68382,0.0,1.0
2025-08-13,2.97,3.0442,2.91,2.95,77993,2.97,3.0442,2.91,2.95,77993,0.0,1.0
2025-08-14,3.04,3.1,2.9,3.0,77813,3.04,3.1,2.9,3.0,77813,0.0,1.0
2025-08-15,3.3,3.38,3.04,3.04,239878,3.3,3.38,3.04,3.04,239878,0.0,1.0
2025-08-18,3.13,3.34,3.12,3.29,174027,3.13,3.34,3.12,3.29,174027,0.0,1.0
2025-08-19,2.85,3.15,2.85,3.13,201394,2.85,3.15,2.85,3.13,201394,0.0,1.0
2025-08-20,3.09,3.1,2.87,2.87,137450,3.09,3.1,2.87,2.87,137450,0.0,1.0
2025-08-21,3.04,3.125,3.0,3.1,51594,3.04,3.125,3.0,3.1,51594,0.0,1.0
2025-08-22,3.21,3.3545,3.07,3.07,143585,3.21,3.3545,3.07,3.07,143585,0.0,1.0
2025-08-25,2.93,3.31,2.93,3.31,130640,2.93,3.31,2.93,3.31,130640,0.0,1.0
2025-08-26,2.98,3.02,2.92,2.95,74342,2.98,3.02,2.92,2.95,74342,0.0,1.0
2025-08-27,2.98,3.07,2.93,2.98,62551,2.98,3.07,2.93,2.98,62551,0.0,1.0
2025-08-28,3.08,3.1388,3.0,3.01,81738,3.08,3.1388,3.0,3.01,81738,0.0,1.0
2025-08-29,2.83,3.13,2.78,3.13,134123,2.83,3.13,2.78,3.13,134123,0.0,1.0
2025-09-02,2.73,2.84,2.64,2.83,126078,2.73,2.84,2.64,2.83,126078,0.0,1.0
2025-09-03,2.71,2.84,2.68,2.76,67948,2.71,2.84,2.68,2.76,67948,0.0,1.0
2025-09-04,2.72,2.73,2.51,2.71,134082,2.72,2.73,2.51,2.71,134082,0.0,1.0
2025-09-05,2.65,2.73,2.55,2.71,64257,2.65,2.73,2.55,2.71,64257,0.0,1.0
2025-09-08,2.72,2.75,2.63,2.7,58424,2.72,2.75,2.63,2.7,58424,0.0,1.0
2025-09-09,2.75,2.75,2.66,2.72,53603,2.75,2.75,2.66,2.72,53603,0.0,1.0
2025-09-10,2.68,2.75,2.635,2.7,65265,2.68,2.75,2.635,2.7,65265,0.0,1.0
2025-09-11,2.77,2.8,2.68,2.7,63234,2.77,2.8,2.68,2.7,63234,0.0,1.0
2025-09-12,2.85,2.86,2.72,2.72,56808,2.85,2.86,2.72,2.72,56808,0.0,1.0
2025-09-15,2.87,2.9007,2.78,2.82,80435,2.87,2.9007,2.78,2.82,80435,0.0,1.0
2025-09-16,2.84,2.8933,2.82,2.85,45163,2.84,2.8933,2.82,2.85,45163,0.0,1.0
2025-09-17,2.86,2.96,2.81,2.92,61453,2.86,2.96,2.81,2.92,61453,0.0,1.0
2025-09-18,2.72,2.98,2.71,2.9202,114744,2.72,2.98,2.71,2.9202,114744,0.0,1.0
2025-09-19,2.84,2.869,2.73,2.81,278511,2.84,2.869,2.73,2.81,278511,0.0,1.0
2025-09-22,2.87,2.89,2.73,2.8,67445,2.87,2.89,2.73,2.8,67445,0.0,1.0
2025-09-23,2.9,2.97,2.8237,2.9,50585,2.9,2.97,2.8237,2.9,50585,0.0,1.0
2025-09-24,3.23,3.3,2.87,2.87,227891,3.23,3.3,2.87,2.87,227891,0.0,1.0
2025-09-25,3.12,3.23,3.04,3.23,103256,3.12,3.23,3.04,3.23,103256,0.0,1.0
2025-09-26,3.16,3.24,3.02,3.05,114359,3.16,3.24,3.02,3.05,114359,0.0,1.0
2025-09-29,3.08,3.2,3.0603,3.11,86108,3.08,3.2,3.0603,3.11,86108,0.0,1.0
2025-09-30,3.04,3.1,2.95,3.08,59995,3.04,3.1,2.95,3.08,59995,0.0,1.0
2025-10-01,2.99,3.0354,2.98,2.99,29044,2.99,3.0354,2.98,2.99,29044,0.0,1.0
2025-10-02,3.02,3.02,2.96,3.01,36586,3.02,3.02,2.96,3.01,36586,0.0,1.0
2025-10-03,3.0,3.09,3.0,3.02,33053,3.0,3.09,3.0,3.02,33053,0.0,1.0
2025-10-06,3.13,3.15,2.99,3.07,133284,3.13,3.15,2.99,3.07,133284,0.0,1.0
2025-10-07,3.22,3.4,3.03,3.03,359147,3.22,3.4,3.03,3.03,359147,0.0,1.0
2025-10-08,3.24,3.27,3.1408,3.25,69572,3.24,3.27,3.1408,3.25,69572,0.0,1.0
2025-10-09,3.29,3.33,3.16,3.23,95204,3.29,3.33,3.16,3.23,95204,0.0,1.0
2025-10-10,3.04,3.3264,2.985,3.27,159158,3.04,3.3264,2.985,3.27,159158,0.0,1.0
2025-10-13,2.96,3.1596,2.93,3.06,54441,2.96,3.1596,2.93,3.06,54441,0.0,1.0
2025-10-14,2.98,2.9953,2.81,2.91,87218,2.98,2.9953,2.81,2.91,87218,0.0,1.0
2025-10-15,2.9,3.03,2.89,3.03,71368,2.9,3.03,2.89,3.03,71368,0.0,1.0
2025-10-16,2.92,2.94,2.85,2.8921,82407,2.92,2.94,2.85,2.8921,82407,0.0,1.0
2025-10-17,2.92,2.93,2.81,2.81,53616,2.92,2.93,2.81,2.81,53616,0.0,1.0
2025-10-20,3.0,3.07,2.95,2.95,65914,3.0,3.07,2.95,2.95,65914,0.0,1.0
2025-10-21,2.92,3.02,2.886,3.01,20856,2.92,3.02,2.886,3.01,20856,0.0,1.0
2025-10-22,2.82,2.8999,2.7579,2.87,75060,2.82,2.8999,2.7579,2.87,75060,0.0,1.0
2025-10-23,2.92,2.94,2.8,2.8,41578,2.92,2.94,2.8,2.8,41578,0.0,1.0
2025-10-24,2.98,3.05,2.88,2.92,116754,2.98,3.05,2.88,2.92,116754,0.0,1.0
2025-10-27,2.89,3.0,2.85,3.0,45860,2.89,3.0,2.85,3.0,45860,0.0,1.0
2025-10-28,2.91,2.9553,2.88,2.88,52000,2.91,2.9553,2.88,2.88,52000,0.0,1.0
2025-10-29,2.77,2.89,2.75,2.88,101189,2.77,2.89,2.75,2.88,101189,0.0,1.0
2025-10-30,2.82,2.98,2.79,2.82,56180,2.82,2.98,2.79,2.82,56180,0.0,1.0
2025-10-31,2.8,2.88,2.75,2.88,37048,2.8,2.88,2.75,2.88,37048,0.0,1.0
2025-11-03,2.96,3.02,2.8,2.8,114526,2.96,3.02,2.8,2.8,114526,0.0,1.0
2025-11-04,2.82,3.03,2.8,2.96,66077,2.82,3.03,2.8,2.96,66077,0.0,1.0
2025-11-05,2.89,2.9895,2.8,2.9895,51627,2.89,2.9895,2.8,2.9895,51627,0.0,1.0
2025-11-06,2.84,2.9012,2.78,2.8532,69441,2.84,2.9012,2.78,2.8532,69441,0.0,1.0
2025-11-07,2.91,2.93,2.77,2.84,48621,2.91,2.93,2.77,2.84,48621,0.0,1.0
2025-11-10,2.85,2.95,2.8108,2.88,48122,2.85,2.95,2.8108,2.88,48122,0.0,1.0
2025-11-11,2.89,2.91,2.85,2.85,32963,2.89,2.91,2.85,2.85,32963,0.0,1.0
2025-11-12,2.99,3.0,2.88,2.9,64163,2.99,3.0,2.88,2.9,64163,0.0,1.0
2025-11-13,2.8,3.0,2.765,2.96,83578,2.8,3.0,2.765,2.96,83578,0.0,1.0
2025-11-14,2.92,3.02,2.8,2.8,66615,2.92,3.02,2.8,2.8,66615,0.0,1.0
2025-11-17,2.9,3.06,2.845,2.92,48974,2.9,3.06,2.845,2.92,48974,0.0,1.0
2025-11-18,2.92,2.96,2.78,2.78,60549,2.92,2.96,2.78,2.78,60549,0.0,1.0
2025-11-19,2.72,2.94,2.655,2.91,68155,2.72,2.94,2.655,2.91,68155,0.0,1.0
2025-11-20,2.66,2.89,2.63,2.77,61458,2.66,2.89,2.63,2.77,61458,0.0,1.0
2025-11-21,2.69,2.7565,2.63,2.71,49380,2.69,2.7565,2.63,2.71,49380,0.0,1.0
2025-11-24,2.53,2.6978,2.49,2.65,80306,2.53,2.6978,2.49,2.65,80306,0.0,1.0
2025-11-25,2.57,2.58,2.45,2.53,53626,2.57,2.58,2.45,2.53,53626,0.0,1.0
2025-11-26,2.67,2.7499,2.5728,2.5764,65578,2.67,2.7499,2.5728,2.5764,65578,0.0,1.0