date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-11-30,4.0,4.01,3.9,3.9,3182,540.0,541.35,526.5,526.5,23.5703703703704,0.0,1.0
2017-12-01,4.0,4.0,4.0,4.0,1500,540.0,540.0,540.0,540.0,11.1111111111111,0.0,1.0
2017-12-04,3.86,4.0,3.86,4.0,983,521.1,540.0,521.1,540.0,7.28148148148148,0.0,1.0
2017-12-05,3.86,3.92,3.86,3.92,3416,521.1,529.2,521.1,529.2,25.3037037037037,0.0,1.0
2017-12-06,3.56,3.86,3.51,3.65,4091,480.6,521.1,473.85,492.75,30.3037037037037,0.0,1.0
2017-12-07,3.55,3.55,3.5,3.5,3564,479.25,479.25,472.5,472.5,26.4,0.0,1.0
2017-12-08,3.8,3.8,3.8,3.8,3157,513.0,513.0,513.0,513.0,23.3851851851852,0.0,1.0
2017-12-11,3.75,3.75,3.75,3.75,160,506.25,506.25,506.25,506.25,1.18518518518519,0.0,1.0
2017-12-12,3.7,3.7,3.5,3.51,832,499.5,499.5,472.5,473.85,6.16296296296296,0.0,1.0
2017-12-13,3.6,3.7,3.35,3.7,5318,486.0,499.5,452.25,499.5,39.3925925925926,0.0,1.0
2017-12-14,3.5,3.51,3.3,3.3,5020,472.5,473.85,445.5,445.5,37.1851851851852,0.0,1.0
2017-12-15,3.35,3.4,2.91,3.4,29251,452.25,459.0,392.85,459.0,216.674074074074,0.0,1.0
2017-12-18,3.15,3.3,3.02,3.3,24687,425.25,445.5,407.7,445.5,182.866666666667,0.0,1.0
2017-12-19,3.01,3.28,2.9,3.25,22865,406.35,442.8,391.5,438.75,169.37037037037,0.0,1.0
2017-12-20,3.01,3.24,2.98,2.99,2385,406.35,437.4,402.3,403.65,17.6666666666667,0.0,1.0
2017-12-21,2.97,3.0,2.9,2.99,6100,400.95,405.0,391.5,403.65,45.1851851851852,0.0,1.0
2017-12-22,2.85,3.1,2.85,3.1,5881,384.75,418.5,384.75,418.5,43.562962962963,0.0,1.0
2017-12-26,2.89,2.89,2.81,2.81,2108,390.15,390.15,379.35,379.35,15.6148148148148,0.0,1.0
2017-12-27,2.99,3.25,2.76,2.97,25146,403.65,438.75,372.6,400.95,186.266666666667,0.0,1.0
2017-12-28,2.78,2.99,2.68,2.78,8600,375.3,403.65,361.8,375.3,63.7037037037037,0.0,1.0
2017-12-29,2.35,2.78,2.22,2.78,26967,317.25,375.3,299.7,375.3,199.755555555556,0.0,1.0
2018-01-02,2.78,2.78,2.4,2.5,27785,375.3,375.3,324.0,337.5,205.814814814815,0.0,1.0
2018-01-03,2.95,2.95,2.7,2.75,18936,398.25,398.25,364.5,371.25,140.266666666667,0.0,1.0
2018-01-04,3.05,3.05,2.7,2.7,2601,411.75,411.75,364.5,364.5,19.2666666666667,0.0,1.0
2018-01-05,2.95,2.95,2.85,2.95,5656,398.25,398.25,384.75,398.25,41.8962962962963,0.0,1.0
2018-01-08,3.0,3.15,2.87,2.9,1313,405.0,425.25,387.45,391.5,9.72592592592593,0.0,1.0
2018-01-09,2.95,3.05,2.88,3.05,9200,398.25,411.75,388.8,411.75,68.1481481481482,0.0,1.0
2018-01-10,2.95,2.95,2.95,2.95,125,398.25,398.25,398.25,398.25,0.925925925925926,0.0,1.0
2018-01-11,2.95,2.95,2.78,2.78,600,398.25,398.25,375.3,375.3,4.44444444444444,0.0,1.0
2018-01-12,2.95,2.95,2.95,2.95,751,398.25,398.25,398.25,398.25,5.56296296296296,0.0,1.0
2018-01-16,2.89,2.89,2.75,2.89,3305,390.15,390.15,371.25,390.15,24.4814814814815,0.0,1.0
2018-01-17,2.79,2.8,2.52,2.8,2962,376.65,378.0,340.2,378.0,21.9407407407407,0.0,1.0
2018-01-18,3.01,3.15,2.65,2.65,12479,406.35,425.25,357.75,357.75,92.437037037037,0.0,1.0
2018-01-19,2.72,3.02,2.71,2.71,3321,367.2,407.7,365.85,365.85,24.6,0.0,1.0
2018-01-22,2.93,2.97,2.93,2.97,6133,395.55,400.95,395.55,400.95,45.4296296296296,0.0,1.0
2018-01-23,2.73,2.73,2.73,2.73,591,368.55,368.55,368.55,368.55,4.37777777777778,0.0,1.0
2018-01-24,2.78,2.93,2.56,2.6,8701,375.3,395.55,345.6,351.0,64.4518518518518,0.0,1.0
2018-01-25,2.75,2.75,2.67,2.69,1306,371.25,371.25,360.45,363.15,9.67407407407407,0.0,1.0
2018-01-26,2.75,2.75,2.39,2.74,5900,371.25,371.25,322.65,369.9,43.7037037037037,0.0,1.0
2018-01-29,2.74,2.75,2.74,2.75,1144,369.9,371.25,369.9,371.25,8.47407407407407,0.0,1.0
2018-01-30,2.6,2.88,2.35,2.8,13126,351.0,388.8,317.25,378.0,97.2296296296296,0.0,1.0
2018-01-31,2.73,2.73,2.26,2.65,4233,368.55,368.55,305.1,357.75,31.3555555555556,0.0,1.0
2018-02-01,2.6,2.65,2.47,2.47,6549,351.0,357.75,333.45,333.45,48.5111111111111,0.0,1.0
2018-02-02,2.44,2.46,2.25,2.46,6084,329.4,332.1,303.75,332.1,45.0666666666667,0.0,1.0
2018-02-05,2.49,2.49,2.35,2.44,1148,336.15,336.15,317.25,329.4,8.5037037037037,0.0,1.0
2018-02-06,2.45,2.48,2.45,2.48,2675,330.75,334.8,330.75,334.8,19.8148148148148,0.0,1.0
2018-02-07,2.5,2.6,2.26,2.6,10170,337.5,351.0,305.1,351.0,75.3333333333333,0.0,1.0
2018-02-08,2.5,2.5,2.27,2.27,2212,337.5,337.5,306.45,306.45,16.3851851851852,0.0,1.0
2018-02-09,2.5,2.5,2.5,2.5,1502,337.5,337.5,337.5,337.5,11.1259259259259,0.0,1.0
2018-02-12,2.5,2.5,2.5,2.5,29,337.5,337.5,337.5,337.5,0.214814814814815,0.0,1.0
2018-02-13,2.34,2.34,2.12,2.27,12076,315.9,315.9,286.2,306.45,89.4518518518519,0.0,1.0
2018-02-14,2.06,2.13,1.93,2.13,27842,278.1,287.55,260.55,287.55,206.237037037037,0.0,1.0
2018-02-15,2.21,2.21,2.08,2.08,1233,298.35,298.35,280.8,280.8,9.13333333333333,0.0,1.0
2018-02-16,2.2,2.26,2.08,2.08,1428,297.0,305.1,280.8,280.8,10.5777777777778,0.0,1.0
2018-02-20,2.14,2.2,2.1,2.2,3870,288.9,297.0,283.5,297.0,28.6666666666667,0.0,1.0
2018-02-21,2.21,2.21,2.21,2.21,691,298.35,298.35,298.35,298.35,5.11851851851852,0.0,1.0
2018-02-22,2.1,2.14,2.1,2.14,3100,283.5,288.9,283.5,288.9,22.962962962963,0.0,1.0
2018-02-23,2.35,2.35,2.16,2.16,1397,317.25,317.25,291.6,291.6,10.3481481481481,0.0,1.0
2018-02-26,2.29,2.34,2.17,2.34,2699,309.15,315.9,292.95,315.9,19.9925925925926,0.0,1.0
2018-02-27,2.3,2.3,2.3,2.3,524,310.5,310.5,310.5,310.5,3.88148148148148,0.0,1.0
2018-02-28,2.23,2.35,2.21,2.35,10201,301.05,317.25,298.35,317.25,75.562962962963,0.0,1.0
2018-03-01,2.13,2.24,2.1,2.24,9915,287.55,302.4,283.5,302.4,73.4444444444444,0.0,1.0
2018-03-02,2.12,2.12,2.0,2.09,10400,286.2,286.2,270.0,282.15,77.037037037037,0.0,1.0
2018-03-05,2.12,2.12,1.99,2.0,5817,286.2,286.2,268.65,270.0,43.0888888888889,0.0,1.0
2018-03-06,1.99,2.0,1.95,2.0,13730,268.65,270.0,263.25,270.0,101.703703703704,0.0,1.0
2018-03-07,2.0,2.0,1.95,1.95,7632,270.0,270.0,263.25,263.25,56.5333333333333,0.0,1.0
2018-03-08,1.99,1.99,1.96,1.99,7204,268.65,268.65,264.6,268.65,53.362962962963,0.0,1.0
2018-03-09,2.0,2.0,1.99,1.99,1685,270.0,270.0,268.65,268.65,12.4814814814815,0.0,1.0
2018-03-12,1.96,1.96,1.95,1.96,600,264.6,264.6,263.25,264.6,4.44444444444444,0.0,1.0
2018-03-13,1.95,2.0,1.95,2.0,4818,263.25,270.0,263.25,270.0,35.6888888888889,0.0,1.0
2018-03-14,1.95,1.95,1.95,1.95,0,263.25,263.25,263.25,263.25,0,0.0,1.0
2018-03-15,1.95,1.96,1.95,1.96,10544,263.25,264.6,263.25,264.6,78.1037037037037,0.0,1.0
2018-03-16,1.95,1.95,1.95,1.95,5000,263.25,263.25,263.25,263.25,37.037037037037,0.0,1.0
2018-03-19,1.95,1.95,1.95,1.95,300,263.25,263.25,263.25,263.25,2.22222222222222,0.0,1.0
2018-03-20,1.9,2.03,1.89,1.99,21854,256.5,274.05,255.15,268.65,161.881481481481,0.0,1.0
2018-03-21,1.9,1.98,1.9,1.94,7759,256.5,267.3,256.5,261.9,57.4740740740741,0.0,1.0
2018-03-22,1.9,1.9,1.85,1.9,6933,256.5,256.5,249.75,256.5,51.3555555555556,0.0,1.0
2018-03-23,1.9,1.9,1.87,1.9,33075,256.5,256.5,252.45,256.5,245,0.0,1.0
2018-03-26,1.9,1.9,1.85,1.89,27005,256.5,256.5,249.75,255.15,200.037037037037,0.0,1.0
2018-03-27,1.85,1.9,1.7,1.9,13560,249.75,256.5,229.5,256.5,100.444444444444,0.0,1.0
2018-03-28,1.85,1.86,1.79,1.83,4917,249.75,251.1,241.65,247.05,36.4222222222222,0.0,1.0
2018-03-29,1.88,1.88,1.88,1.88,2469,253.8,253.8,253.8,253.8,18.2888888888889,0.0,1.0
2018-04-02,1.75,1.78,1.75,1.78,1919,236.25,240.3,236.25,240.3,14.2148148148148,0.0,1.0
2018-04-03,1.8,1.85,1.79,1.85,3102,243.0,249.75,241.65,249.75,22.9777777777778,0.0,1.0
2018-04-04,1.73,1.73,1.72,1.72,3671,233.55,233.55,232.2,232.2,27.1925925925926,0.0,1.0
2018-04-05,1.79,1.89,1.75,1.75,5255,241.65,255.15,236.25,236.25,38.9259259259259,0.0,1.0
2018-04-06,1.75,1.77,1.72,1.75,5480,236.25,238.95,232.2,236.25,40.5925925925926,0.0,1.0
2018-04-09,1.6,1.75,1.57,1.75,9365,216.0,236.25,211.95,236.25,69.3703703703704,0.0,1.0
2018-04-10,1.6,1.6,1.48,1.49,8912,216.0,216.0,199.8,201.15,66.0148148148148,0.0,1.0
2018-04-11,1.59,1.59,1.5,1.5,19697,214.65,214.65,202.5,202.5,145.903703703704,0.0,1.0
2018-04-12,1.53,1.65,1.36,1.59,24103,206.55,222.75,183.6,214.65,178.540740740741,0.0,1.0
2018-04-13,1.47,1.52,1.4,1.48,17500,198.45,205.2,189.0,199.8,129.62962962963,0.0,1.0
2018-04-16,1.4,1.41,1.4,1.41,11903,189.0,190.35,189.0,190.35,88.1703703703704,0.0,1.0
2018-04-17,1.4,1.4,1.38,1.38,5936,189.0,189.0,186.3,186.3,43.9703703703704,0.0,1.0
2018-04-18,1.45,1.45,1.36,1.36,2600,195.75,195.75,183.6,183.6,19.2592592592593,0.0,1.0
2018-04-19,1.45,1.45,1.39,1.45,13277,195.75,195.75,187.65,195.75,98.3481481481481,0.0,1.0
2018-04-20,1.41,1.45,1.4,1.45,13490,190.35,195.75,189.0,195.75,99.9259259259259,0.0,1.0
2018-04-23,1.41,1.41,1.39,1.39,20455,190.35,190.35,187.65,187.65,151.518518518519,0.0,1.0
2018-04-24,1.41,1.42,1.36,1.41,13100,190.35,191.7,183.6,190.35,97.037037037037,0.0,1.0
2018-04-25,1.35,1.41,1.3,1.41,8212,182.25,190.35,175.5,190.35,60.8296296296296,0.0,1.0
2018-04-26,1.41,1.41,1.36,1.36,2258,190.35,190.35,183.6,183.6,16.7259259259259,0.0,1.0
2018-04-27,1.7,1.7,1.41,1.41,11009,229.5,229.5,190.35,190.35,81.5481481481481,0.0,1.0
2018-04-30,1.4,1.7,1.4,1.5,11336,189.0,229.5,189.0,202.5,83.9703703703704,0.0,1.0
2018-05-01,1.44,1.44,1.35,1.35,37869,194.4,194.4,182.25,182.25,280.511111111111,0.0,1.0
2018-05-02,1.45,1.45,1.41,1.41,2386,195.75,195.75,190.35,190.35,17.6740740740741,0.0,1.0
2018-05-03,1.45,1.45,1.45,1.45,1050,195.75,195.75,195.75,195.75,7.77777777777778,0.0,1.0
2018-05-04,1.53,1.53,1.53,1.53,1270,206.55,206.55,206.55,206.55,9.40740740740741,0.0,1.0
2018-05-07,1.5,1.53,1.4,1.53,10728,202.5,206.55,189.0,206.55,79.4666666666667,0.0,1.0
2018-05-08,1.53,1.53,1.53,1.53,1233,206.55,206.55,206.55,206.55,9.13333333333333,0.0,1.0
2018-05-09,1.45,1.45,1.45,1.45,5100,195.75,195.75,195.75,195.75,37.7777777777778,0.0,1.0
2018-05-10,1.45,1.45,1.45,1.45,1045,195.75,195.75,195.75,195.75,7.74074074074074,0.0,1.0
2018-05-11,1.51,1.51,1.5,1.5,8916,203.85,203.85,202.5,202.5,66.0444444444445,0.0,1.0
2018-05-14,1.55,1.55,1.51,1.51,2307,209.25,209.25,203.85,203.85,17.0888888888889,0.0,1.0
2018-05-15,1.7,1.97,1.6,1.97,15227,229.5,265.95,216.0,265.95,112.792592592593,0.0,1.0
2018-05-16,1.7,1.7,1.66,1.7,5900,229.5,229.5,224.1,229.5,43.7037037037037,0.0,1.0
2018-05-17,1.69,1.7,1.68,1.7,13555,228.15,229.5,226.8,229.5,100.407407407407,0.0,1.0
2018-05-18,1.65,1.68,1.65,1.68,7400,222.75,226.8,222.75,226.8,54.8148148148148,0.0,1.0
2018-05-21,1.65,1.65,1.6,1.65,17450,222.75,222.75,216.0,222.75,129.259259259259,0.0,1.0
2018-05-22,1.6,1.61,1.6,1.61,6318,216.0,217.35,216.0,217.35,46.8,0.0,1.0
2018-05-23,1.58,1.58,1.58,1.58,2183,213.3,213.3,213.3,213.3,16.1703703703704,0.0,1.0
2018-05-24,1.45,1.5,1.45,1.5,5421,195.75,202.5,195.75,202.5,40.1555555555556,0.0,1.0
2018-05-25,1.46,1.46,1.46,1.46,2900,197.1,197.1,197.1,197.1,21.4814814814815,0.0,1.0
2018-05-29,1.45,1.5,1.45,1.45,6656,195.75,202.5,195.75,195.75,49.3037037037037,0.0,1.0
2018-05-30,1.45,1.49,1.45,1.49,7422,195.75,201.15,195.75,201.15,54.9777777777778,0.0,1.0
2018-05-31,1.45,1.45,1.45,1.45,0,195.75,195.75,195.75,195.75,0,0.0,1.0
2018-06-01,1.44,1.44,1.44,1.44,15365,194.4,194.4,194.4,194.4,113.814814814815,0.0,1.0
2018-06-04,1.74,1.94,1.59,1.59,8592,234.9,261.9,214.65,214.65,63.6444444444444,0.0,1.0
2018-06-05,1.45,1.55,1.45,1.5,15635,195.75,209.25,195.75,202.5,115.814814814815,0.0,1.0
2018-06-06,1.45,1.45,1.4,1.45,12379,195.75,195.75,189.0,195.75,91.6962962962963,0.0,1.0
2018-06-07,1.41,1.45,1.41,1.45,20020,190.35,195.75,190.35,195.75,148.296296296296,0.0,1.0
2018-06-08,1.44,1.5,1.44,1.49,1700,194.4,202.5,194.4,201.15,12.5925925925926,0.0,1.0
2018-06-11,1.45,1.45,1.37,1.4,23299,195.75,195.75,184.95,189.0,172.585185185185,0.0,1.0
2018-06-12,1.45,1.45,1.4,1.4,24646,195.75,195.75,189.0,189.0,182.562962962963,0.0,1.0
2018-06-13,1.39,1.47,1.28,1.45,174247,187.65,198.45,172.8,195.75,1290.71851851852,0.0,1.0
2018-06-14,1.37,1.42,1.28,1.4,34195,184.95,191.7,172.8,189.0,253.296296296296,0.0,1.0
2018-06-15,1.4,1.44,1.4,1.4,26816,189.0,194.4,189.0,189.0,198.637037037037,0.0,1.0
2018-06-18,1.4,1.4,1.31,1.4,3033,189.0,189.0,176.85,189.0,22.4666666666667,0.0,1.0
2018-06-19,1.38,1.38,1.38,1.38,2372,186.3,186.3,186.3,186.3,17.5703703703704,0.0,1.0
2018-06-20,1.46,1.46,1.37,1.38,15950,197.1,197.1,184.95,186.3,118.148148148148,0.0,1.0
2018-06-21,1.41,1.41,1.36,1.41,3141,190.35,190.35,183.6,190.35,23.2666666666667,0.0,1.0
2018-06-22,1.41,1.41,1.4,1.4,9759,190.35,190.35,189.0,189.0,72.2888888888889,0.0,1.0
2018-06-25,1.41,1.41,1.33,1.41,1895,190.35,190.35,179.55,190.35,14.037037037037,0.0,1.0
2018-06-26,1.41,1.41,1.41,1.41,100,190.35,190.35,190.35,190.35,0.740740740740741,0.0,1.0
2018-06-27,1.45,1.45,1.44,1.44,211,195.75,195.75,194.4,194.4,1.56296296296296,0.0,1.0
2018-06-28,1.45,1.45,1.39,1.44,3200,195.75,195.75,187.65,194.4,23.7037037037037,0.0,1.0
2018-06-29,1.37,1.42,1.37,1.42,500,184.95,191.7,184.95,191.7,3.7037037037037,0.0,1.0
2018-07-02,1.37,1.37,1.37,1.37,0,184.95,184.95,184.95,184.95,0,0.0,1.0
2018-07-03,1.37,1.37,1.37,1.37,73,184.95,184.95,184.95,184.95,0.540740740740741,0.0,1.0
2018-07-05,1.43,1.43,1.26,1.42,3216,193.05,193.05,170.1,191.7,23.8222222222222,0.0,1.0
2018-07-06,1.35,1.42,1.26,1.4,7000,182.25,191.7,170.1,189.0,51.8518518518519,0.0,1.0
2018-07-09,1.4,1.42,1.35,1.42,2415,189.0,191.7,182.25,191.7,17.8888888888889,0.0,1.0
2018-07-10,1.4,1.4,1.4,1.4,0,189.0,189.0,189.0,189.0,0,0.0,1.0
2018-07-11,1.4,1.4,1.4,1.4,0,189.0,189.0,189.0,189.0,0,0.0,1.0
2018-07-12,1.4,1.42,1.4,1.42,16915,189.0,191.7,189.0,191.7,125.296296296296,0.0,1.0
2018-07-13,1.4,1.42,1.31,1.39,3401,189.0,191.7,176.85,187.65,25.1925925925926,0.0,1.0
2018-07-16,1.35,1.4,1.35,1.4,633,182.25,189.0,182.25,189.0,4.68888888888889,0.0,1.0
2018-07-17,1.45,1.45,1.35,1.4,36057,195.75,195.75,182.25,189.0,267.088888888889,0.0,1.0
2018-07-18,1.45,1.45,1.45,1.45,3912,195.75,195.75,195.75,195.75,28.9777777777778,0.0,1.0
2018-07-19,1.43,1.43,1.43,1.43,500,193.05,193.05,193.05,193.05,3.7037037037037,0.0,1.0
2018-07-20,1.42,1.45,1.42,1.45,1600,191.7,195.75,191.7,195.75,11.8518518518519,0.0,1.0
2018-07-23,1.4,1.41,1.4,1.41,200,189.0,190.35,189.0,190.35,1.48148148148148,0.0,1.0
2018-07-24,1.39,1.39,1.39,1.39,313,187.65,187.65,187.65,187.65,2.31851851851852,0.0,1.0
2018-07-25,1.38,1.39,1.31,1.39,3386,186.3,187.65,176.85,187.65,25.0814814814815,0.0,1.0
2018-07-26,1.36,1.36,1.31,1.36,2930,183.6,183.6,176.85,183.6,21.7037037037037,0.0,1.0
2018-07-27,1.4,1.4,1.31,1.31,9490,189.0,189.0,176.85,176.85,70.2962962962963,0.0,1.0
2018-07-30,1.4,1.4,1.35,1.35,5274,189.0,189.0,182.25,182.25,39.0666666666667,0.0,1.0
2018-07-31,1.33,1.4,1.33,1.37,8798,179.55,189.0,179.55,184.95,65.1703703703704,0.0,1.0
2018-08-01,1.35,1.36,1.35,1.36,4000,182.25,183.6,182.25,183.6,29.6296296296296,0.0,1.0
2018-08-02,1.39,1.39,1.39,1.39,200,187.65,187.65,187.65,187.65,1.48148148148148,0.0,1.0
2018-08-03,1.39,1.39,1.39,1.39,0,187.65,187.65,187.65,187.65,0,0.0,1.0
2018-08-06,1.35,1.35,1.35,1.35,700,182.25,182.25,182.25,182.25,5.18518518518519,0.0,1.0
2018-08-07,1.35,1.39,1.35,1.35,9647,182.25,187.65,182.25,182.25,71.4592592592593,0.0,1.0
2018-08-08,1.35,1.44,1.35,1.44,7100,182.25,194.4,182.25,194.4,52.5925925925926,0.0,1.0
2018-08-09,1.33,1.33,1.32,1.33,3975,179.55,179.55,178.2,179.55,29.4444444444444,0.0,1.0
2018-08-10,1.31,1.31,1.31,1.31,100,176.85,176.85,176.85,176.85,0.740740740740741,0.0,1.0
2018-08-13,1.31,1.39,1.31,1.39,2917,176.85,187.65,176.85,187.65,21.6074074074074,0.0,1.0
2018-08-14,1.4,1.4,1.4,1.4,1500,189.0,189.0,189.0,189.0,11.1111111111111,0.0,1.0
2018-08-15,1.4,1.4,1.31,1.31,3100,189.0,189.0,176.85,176.85,22.962962962963,0.0,1.0
2018-08-16,1.39,1.39,1.39,1.39,200,187.65,187.65,187.65,187.65,1.48148148148148,0.0,1.0
2018-08-17,1.37,1.37,1.26,1.31,6129,184.95,184.95,170.1,176.85,45.4,0.0,1.0
2018-08-20,1.37,1.37,1.37,1.37,100,184.95,184.95,184.95,184.95,0.740740740740741,0.0,1.0
2018-08-21,1.37,1.37,1.37,1.37,6,184.95,184.95,184.95,184.95,0.0444444444444445,0.0,1.0
2018-08-22,1.4,1.4,1.31,1.37,11091,189.0,189.0,176.85,184.95,82.1555555555556,0.0,1.0
2018-08-23,1.4,1.4,1.4,1.4,1600,189.0,189.0,189.0,189.0,11.8518518518519,0.0,1.0
2018-08-24,1.4,1.4,1.4,1.4,150,189.0,189.0,189.0,189.0,1.11111111111111,0.0,1.0
2018-08-27,1.46,1.46,1.4,1.4,6750,197.1,197.1,189.0,189.0,50,0.0,1.0
2018-08-28,1.38,1.46,1.34,1.46,8728,186.3,197.1,180.9,197.1,64.6518518518518,0.0,1.0
2018-08-29,1.38,1.62,1.38,1.45,3547,186.3,218.7,186.3,195.75,26.2740740740741,0.0,1.0
2018-08-30,1.38,1.38,1.37,1.37,1648,186.3,186.3,184.95,184.95,12.2074074074074,0.0,1.0
2018-08-31,1.32,1.38,1.27,1.38,6319,178.2,186.3,171.45,186.3,46.8074074074074,0.0,1.0
2018-09-04,1.3,1.32,1.3,1.32,10530,175.5,178.2,175.5,178.2,78,0.0,1.0
2018-09-05,1.3,1.33,1.3,1.33,12338,175.5,179.55,175.5,179.55,91.3925925925926,0.0,1.0
2018-09-06,1.3,1.5,1.3,1.31,13700,175.5,202.5,175.5,176.85,101.481481481481,0.0,1.0
2018-09-07,1.22,1.31,1.22,1.31,24516,164.7,176.85,164.7,176.85,181.6,0.0,1.0
2018-09-10,1.3,1.44,1.12,1.12,6318,175.5,194.4,151.2,151.2,46.8,0.0,1.0
2018-09-11,1.21,1.25,1.16,1.25,9144,163.35,168.75,156.6,168.75,67.7333333333333,0.0,1.0
2018-09-12,1.5,1.6,1.25,1.25,32500,202.5,216.0,168.75,168.75,240.740740740741,0.0,1.0
2018-09-13,1.47,1.54,1.47,1.5,4961,198.45,207.9,198.45,202.5,36.7481481481481,0.0,1.0
2018-09-14,1.58,1.58,1.4,1.47,3850,213.3,213.3,189.0,198.45,28.5185185185185,0.0,1.0
2018-09-17,1.42,1.58,1.42,1.45,3568,191.7,213.3,191.7,195.75,26.4296296296296,0.0,1.0
2018-09-18,1.7,1.7,1.5,1.5,11573,229.5,229.5,202.5,202.5,85.7259259259259,0.0,1.0
2018-09-19,1.72,1.72,1.59,1.72,10392,232.2,232.2,214.65,232.2,76.9777777777778,0.0,1.0
2018-09-20,2.0,2.0,1.71,1.73,30074,270.0,270.0,230.85,233.55,222.77037037037,0.0,1.0
2018-09-21,2.35,2.43,2.0,2.1,44397,317.25,328.05,270.0,283.5,328.866666666667,0.0,1.0
2018-09-24,2.55,2.75,2.35,2.35,57706,344.25,371.25,317.25,317.25,427.451851851852,0.0,1.0
2018-09-25,2.54,2.85,2.2,2.35,43846,342.9,384.75,297.0,317.25,324.785185185185,0.0,1.0
2018-09-26,2.55,2.74,2.55,2.58,11125,344.25,369.9,344.25,348.3,82.4074074074074,0.0,1.0
2018-09-27,2.62,3.58,2.5,2.55,24664,353.7,483.3,337.5,344.25,182.696296296296,0.0,1.0
2018-09-28,2.83,3.0,2.7,2.74,36117,382.05,405.0,364.5,369.9,267.533333333333,0.0,1.0
2018-10-01,2.75,2.85,2.75,2.85,13925,371.25,384.75,371.25,384.75,103.148148148148,0.0,1.0
2018-10-02,2.74,2.75,2.7,2.75,4366,369.9,371.25,364.5,371.25,32.3407407407407,0.0,1.0
2018-10-03,2.74,2.75,2.74,2.74,5170,369.9,371.25,369.9,369.9,38.2962962962963,0.0,1.0
2018-10-04,2.74,2.75,2.66,2.75,3152,369.9,371.25,359.1,371.25,23.3481481481482,0.0,1.0
2018-10-05,2.7,2.7,2.7,2.7,1088,364.5,364.5,364.5,364.5,8.05925925925926,0.0,1.0
2018-10-08,2.75,2.75,2.75,2.75,1989,371.25,371.25,371.25,371.25,14.7333333333333,0.0,1.0
2018-10-09,2.72,2.73,2.72,2.73,631,367.2,368.55,367.2,368.55,4.67407407407407,0.0,1.0
2018-10-10,2.7,2.75,2.6,2.75,2850,364.5,371.25,351.0,371.25,21.1111111111111,0.0,1.0
2018-10-11,2.65,2.7,2.65,2.7,1763,357.75,364.5,357.75,364.5,13.0592592592593,0.0,1.0
2018-10-12,2.65,2.65,2.51,2.62,18816,357.75,357.75,338.85,353.7,139.377777777778,0.0,1.0
2018-10-15,2.51,2.74,2.51,2.74,3500,338.85,369.9,338.85,369.9,25.9259259259259,0.0,1.0
2018-10-16,2.74,2.75,2.74,2.74,3200,369.9,371.25,369.9,369.9,23.7037037037037,0.0,1.0
2018-10-17,2.72,2.72,2.72,2.72,500,367.2,367.2,367.2,367.2,3.7037037037037,0.0,1.0
2018-10-18,2.72,2.72,2.72,2.72,200,367.2,367.2,367.2,367.2,1.48148148148148,0.0,1.0
2018-10-19,2.65,2.65,2.65,2.65,3714,357.75,357.75,357.75,357.75,27.5111111111111,0.0,1.0
2018-10-22,2.5,2.64,2.5,2.6,5043,337.5,356.4,337.5,351.0,37.3555555555556,0.0,1.0
2018-10-23,2.6,2.6,2.55,2.6,1000,351.0,351.0,344.25,351.0,7.40740740740741,0.0,1.0
2018-10-24,2.5,2.65,2.5,2.65,22156,337.5,357.75,337.5,357.75,164.118518518519,0.0,1.0
2018-10-25,2.47,2.55,2.35,2.55,19428,333.45,344.25,317.25,344.25,143.911111111111,0.0,1.0
2018-10-26,2.45,2.55,2.21,2.55,6050,330.75,344.25,298.35,344.25,44.8148148148148,0.0,1.0
2018-10-29,2.45,2.45,2.45,2.45,226,330.75,330.75,330.75,330.75,1.67407407407407,0.0,1.0
2018-10-30,2.54,2.55,2.43,2.55,20791,342.9,344.25,328.05,344.25,154.007407407407,0.0,1.0
2018-10-31,2.53,2.53,2.21,2.53,2245,341.55,341.55,298.35,341.55,16.6296296296296,0.0,1.0
2018-11-01,2.38,2.48,2.38,2.42,3129,321.3,334.8,321.3,326.7,23.1777777777778,0.0,1.0
2018-11-02,2.55,2.6,2.3,2.52,9798,344.25,351.0,310.5,340.2,72.5777777777778,0.0,1.0
2018-11-05,2.58,2.58,2.3,2.44,6800,348.3,348.3,310.5,329.4,50.3703703703704,0.0,1.0
2018-11-06,2.5,2.58,2.5,2.57,4350,337.5,348.3,337.5,346.95,32.2222222222222,0.0,1.0
2018-11-07,2.46,2.55,2.46,2.55,4608,332.1,344.25,332.1,344.25,34.1333333333333,0.0,1.0
2018-11-08,2.5,2.51,2.5,2.51,913,337.5,338.85,337.5,338.85,6.76296296296296,0.0,1.0
2018-11-09,2.5,2.5,2.5,2.5,2196,337.5,337.5,337.5,337.5,16.2666666666667,0.0,1.0
2018-11-12,2.39,2.51,2.25,2.51,22300,322.65,338.85,303.75,338.85,165.185185185185,0.0,1.0
2018-11-13,2.09,2.37,1.98,2.37,54723,282.15,319.95,267.3,319.95,405.355555555556,0.0,1.0
2018-11-14,2.59,2.59,1.86,2.11,33974,349.65,349.65,251.1,284.85,251.659259259259,0.0,1.0
2018-11-15,2.44,2.45,2.23,2.34,3008,329.4,330.75,301.05,315.9,22.2814814814815,0.0,1.0
2018-11-16,2.4,2.41,2.25,2.41,1717,324.0,325.35,303.75,325.35,12.7185185185185,0.0,1.0
2018-11-19,2.4,2.4,2.12,2.35,1011,324.0,324.0,286.2,317.25,7.48888888888889,0.0,1.0
2018-11-20,2.11,2.11,2.11,2.11,3450,284.85,284.85,284.85,284.85,25.5555555555556,0.0,1.0
2018-11-21,2.39,2.39,2.39,2.39,100,322.65,322.65,322.65,322.65,0.740740740740741,0.0,1.0
2018-11-23,2.39,2.39,2.39,2.39,960,322.65,322.65,322.65,322.65,7.11111111111111,0.0,1.0
2018-11-26,2.41,2.41,2.36,2.41,3326,325.35,325.35,318.6,325.35,24.637037037037,0.0,1.0
2018-11-27,2.35,2.35,2.35,2.35,324,317.25,317.25,317.25,317.25,2.4,0.0,1.0
2018-11-28,1.85,2.1,1.76,2.06,15466,249.75,283.5,237.6,278.1,114.562962962963,0.0,1.0
2018-11-29,2.11,2.13,1.85,1.85,1691,284.85,287.55,249.75,249.75,12.5259259259259,0.0,1.0
2018-11-30,1.8,2.0,1.75,2.0,4929,243.0,270.0,236.25,270.0,36.5111111111111,0.0,1.0
2018-12-03,1.78,1.8,1.78,1.8,2989,240.3,243.0,240.3,243.0,22.1407407407407,0.0,1.0
2018-12-04,1.94,1.94,1.76,1.78,5778,261.9,261.9,237.6,240.3,42.8,0.0,1.0
2018-12-06,1.93,1.94,1.91,1.94,1300,260.55,261.9,257.85,261.9,9.62962962962963,0.0,1.0
2018-12-07,1.75,1.85,1.75,1.85,3499,236.25,249.75,236.25,249.75,25.9185185185185,0.0,1.0
2018-12-10,1.69,1.8,1.69,1.8,1283,228.15,243.0,228.15,243.0,9.5037037037037,0.0,1.0
2018-12-11,1.7,1.7,1.7,1.7,1600,229.5,229.5,229.5,229.5,11.8518518518519,0.0,1.0
2018-12-12,1.75,1.75,1.75,1.75,933,236.25,236.25,236.25,236.25,6.91111111111111,0.0,1.0
2018-12-13,1.75,1.75,1.75,1.75,250,236.25,236.25,236.25,236.25,1.85185185185185,0.0,1.0
2018-12-14,1.67,1.67,1.67,1.67,475,225.45,225.45,225.45,225.45,3.51851851851852,0.0,1.0
2018-12-17,1.34,1.67,1.33,1.67,62178,180.9,225.45,179.55,225.45,460.577777777778,0.0,1.0
2018-12-18,1.4,1.43,1.4,1.43,1416,189.0,193.05,189.0,193.05,10.4888888888889,0.0,1.0
2018-12-19,1.39,1.404,1.39,1.404,2425,187.65,189.54,187.65,189.54,17.962962962963,0.0,1.0
2018-12-20,1.38,1.38,1.29,1.36,3114,186.3,186.3,174.15,183.6,23.0666666666667,0.0,1.0
2018-12-21,1.31,1.32,1.31,1.32,807,176.85,178.2,176.85,178.2,5.97777777777778,0.0,1.0
2018-12-24,1.2,1.4,0.99,1.4,16474,162.0,189.0,133.65,189.0,122.02962962963,0.0,1.0
2018-12-26,1.0,1.25,1.0,1.25,10136,135.0,168.75,135.0,168.75,75.0814814814815,0.0,1.0
2018-12-27,1.29,1.48,1.01,1.04,45639,174.15,199.8,136.35,140.4,338.066666666667,0.0,1.0
2018-12-28,0.98,1.31,0.9,1.24,58797,132.3,176.85,121.5,167.4,435.533333333333,0.0,1.0
2018-12-31,1.2,1.5,0.98,0.98,44070,162.0,202.5,132.3,132.3,326.444444444444,0.0,1.0
2019-01-02,1.29,1.29,1.29,1.29,833,174.15,174.15,174.15,174.15,6.17037037037037,0.0,1.0
2019-01-03,1.29,1.29,1.29,1.29,0,174.15,174.15,174.15,174.15,0,0.0,1.0
2019-01-04,1.3,1.4,1.3,1.31,5434,175.5,189.0,175.5,176.85,40.2518518518519,0.0,1.0
2019-01-07,1.71,2.31,1.3,1.4,21260,230.85,311.85,175.5,189.0,157.481481481481,0.0,1.0
2019-01-08,1.46,1.72,1.01,1.72,19356,197.1,232.2,136.35,232.2,143.377777777778,0.0,1.0
2019-01-09,1.3,1.3,1.3,1.3,2417,175.5,175.5,175.5,175.5,17.9037037037037,0.0,1.0
2019-01-10,1.42,2.01,1.24,1.24,1516,191.7,271.35,167.4,167.4,11.2296296296296,0.0,1.0
2019-01-11,1.68,1.68,1.4,1.4,1758,226.8,226.8,189.0,189.0,13.0222222222222,0.0,1.0
2019-01-14,1.68,1.68,1.68,1.68,50,226.8,226.8,226.8,226.8,0.37037037037037,0.0,1.0
2019-01-15,1.56,1.56,1.36,1.36,2875,210.6,210.6,183.6,183.6,21.2962962962963,0.0,1.0
2019-01-16,1.3,1.35,1.3,1.35,1750,175.5,182.25,175.5,182.25,12.962962962963,0.0,1.0
2019-01-17,1.37,1.37,1.37,1.37,1637,184.95,184.95,184.95,184.95,12.1259259259259,0.0,1.0
2019-01-18,1.35,1.36,1.35,1.36,3000,182.25,183.6,182.25,183.6,22.2222222222222,0.0,1.0
2019-01-23,1.35,1.35,1.35,1.35,0,182.25,182.25,182.25,182.25,0,0.0,1.0
2019-01-24,1.37,1.38,1.37,1.38,1555,184.95,186.3,184.95,186.3,11.5185185185185,0.0,1.0
2019-01-25,1.37,1.37,1.37,1.37,1148,184.95,184.95,184.95,184.95,8.5037037037037,0.0,1.0
2019-01-28,1.35,1.35,1.35,1.35,7000,182.25,182.25,182.25,182.25,51.8518518518519,0.0,1.0
2019-01-29,1.45,1.65,1.35,1.37,9000,195.75,222.75,182.25,184.95,66.6666666666667,0.0,1.0
2019-01-30,1.51,1.51,1.51,1.51,5000,203.85,203.85,203.85,203.85,37.037037037037,0.0,1.0
2019-01-31,1.32,1.6,1.32,1.6,4054,178.2,216.0,178.2,216.0,30.0296296296296,0.0,1.0
2019-02-01,1.32,1.32,1.32,1.32,50,178.2,178.2,178.2,178.2,0.37037037037037,0.0,1.0
2019-02-04,1.32,1.32,1.32,1.32,0,178.2,178.2,178.2,178.2,0,0.0,1.0
2019-02-05,1.4,1.41,1.38,1.38,3016,189.0,190.35,186.3,186.3,22.3407407407407,0.0,1.0
2019-02-06,1.34,1.34,1.34,1.34,135,180.9,180.9,180.9,180.9,1,0.0,1.0
2019-02-07,1.34,1.34,1.34,1.34,50,180.9,180.9,180.9,180.9,0.37037037037037,0.0,1.0
2019-02-08,1.34,1.34,1.34,1.34,847,180.9,180.9,180.9,180.9,6.27407407407407,0.0,1.0
2019-02-11,1.34,1.34,1.34,1.34,0,180.9,180.9,180.9,180.9,0,0.0,1.0
2019-02-12,1.39,1.41,1.39,1.41,1100,187.65,190.35,187.65,190.35,8.14814814814815,0.0,1.0
2019-02-13,1.41,1.41,1.41,1.41,10325,190.35,190.35,190.35,190.35,76.4814814814815,0.0,1.0
2019-02-14,1.41,1.43,1.41,1.43,2192,190.35,193.05,190.35,193.05,16.237037037037,0.0,1.0
2019-02-15,1.38,1.41,1.38,1.41,500,186.3,190.35,186.3,190.35,3.7037037037037,0.0,1.0
2019-02-19,1.42,1.42,1.41,1.41,438,191.7,191.7,190.35,190.35,3.24444444444444,0.0,1.0
2019-02-20,1.42,1.42,1.41,1.41,10614,191.7,191.7,190.35,190.35,78.6222222222222,0.0,1.0
2019-02-21,1.37,1.42,1.35,1.35,1228,184.95,191.7,182.25,182.25,9.0962962962963,0.0,1.0
2019-02-22,1.4,1.4,1.4,1.4,1336,189.0,189.0,189.0,189.0,9.8962962962963,0.0,1.0
2019-02-26,1.42,1.42,1.42,1.42,402,191.7,191.7,191.7,191.7,2.97777777777778,0.0,1.0
2019-02-27,1.39,1.42,1.35,1.42,4200,187.65,191.7,182.25,191.7,31.1111111111111,0.0,1.0
2019-02-28,1.42,1.42,1.42,1.42,125,191.7,191.7,191.7,191.7,0.925925925925926,0.0,1.0
2019-03-01,1.42,1.42,1.26,1.38,1241,191.7,191.7,170.1,186.3,9.19259259259259,0.0,1.0
2019-03-04,1.38,1.38,1.36,1.36,266,186.3,186.3,183.6,183.6,1.97037037037037,0.0,1.0
2019-03-05,1.25,1.38,1.25,1.38,3500,168.75,186.3,168.75,186.3,25.9259259259259,0.0,1.0
2019-03-06,1.35,1.39,1.35,1.39,7400,182.25,187.65,182.25,187.65,54.8148148148148,0.0,1.0
2019-03-07,1.25,1.33,1.25,1.33,632,168.75,179.55,168.75,179.55,4.68148148148148,0.0,1.0
2019-03-08,1.41,1.41,1.26,1.26,342,190.35,190.35,170.1,170.1,2.53333333333333,0.0,1.0
2019-03-11,1.4,1.4,1.267,1.267,970,189.0,189.0,171.045,171.045,7.18518518518518,0.0,1.0
2019-03-12,1.42,1.42,1.42,1.42,1049,191.7,191.7,191.7,191.7,7.77037037037037,0.0,1.0
2019-03-13,1.25,1.4,1.25,1.4,6800,168.75,189.0,168.75,189.0,50.3703703703704,0.0,1.0
2019-03-14,1.39,1.39,1.25,1.25,1700,187.65,187.65,168.75,168.75,12.5925925925926,0.0,1.0
2019-03-15,1.35,1.35,1.35,1.35,504,182.25,182.25,182.25,182.25,3.73333333333333,0.0,1.0
2019-03-18,1.35,1.35,1.35,1.35,100,182.25,182.25,182.25,182.25,0.740740740740741,0.0,1.0
2019-03-19,1.35,1.35,1.26,1.26,6670,182.25,182.25,170.1,170.1,49.4074074074074,0.0,1.0
2019-03-20,1.34,1.42,1.34,1.42,2185,180.9,191.7,180.9,191.7,16.1851851851852,0.0,1.0
2019-03-21,1.34,1.34,1.34,1.34,0,180.9,180.9,180.9,180.9,0,0.0,1.0
2019-03-22,1.34,1.34,1.34,1.34,0,180.9,180.9,180.9,180.9,0,0.0,1.0
2019-03-25,1.31,1.31,1.3,1.31,1658,176.85,176.85,175.5,176.85,12.2814814814815,0.0,1.0
2019-03-26,1.31,1.31,1.31,1.31,0,176.85,176.85,176.85,176.85,0,0.0,1.0
2019-03-27,1.31,1.31,1.31,1.31,0,176.85,176.85,176.85,176.85,0,0.0,1.0
2019-03-28,1.31,1.35,1.31,1.35,390,176.85,182.25,176.85,182.25,2.88888888888889,0.0,1.0
2019-03-29,1.35,1.35,1.31,1.31,908,182.25,182.25,176.85,176.85,6.72592592592593,0.0,1.0
2019-04-01,1.35,1.35,1.35,1.35,68,182.25,182.25,182.25,182.25,0.503703703703704,0.0,1.0
2019-04-02,1.35,1.35,1.31,1.32,734,182.25,182.25,176.85,178.2,5.43703703703704,0.0,1.0
2019-04-03,1.35,1.35,1.3,1.35,888,182.25,182.25,175.5,182.25,6.57777777777778,0.0,1.0
2019-04-04,1.26,1.48,1.26,1.48,4699,170.1,199.8,170.1,199.8,34.8074074074074,0.0,1.0
2019-04-05,1.27,1.27,1.27,1.27,250,171.45,171.45,171.45,171.45,1.85185185185185,0.0,1.0
2019-04-08,1.33,1.43,1.3,1.43,8175,179.55,193.05,175.5,193.05,60.5555555555556,0.0,1.0
2019-04-09,1.29,1.35,1.26,1.35,3325,174.15,182.25,170.1,182.25,24.6296296296296,0.0,1.0
2019-04-10,1.26,1.26,1.26,1.26,996,170.1,170.1,170.1,170.1,7.37777777777778,0.0,1.0
2019-04-11,1.25,1.25,1.2,1.24,5138,168.75,168.75,162.0,167.4,38.0592592592593,0.0,1.0
2019-04-12,1.25,1.25,1.25,1.25,19485,168.75,168.75,168.75,168.75,144.333333333333,0.0,1.0
2019-04-15,1.3,1.3,1.26,1.3,4413,175.5,175.5,170.1,175.5,32.6888888888889,0.0,1.0
2019-04-16,1.27,1.27,1.26,1.26,550,171.45,171.45,170.1,170.1,4.07407407407407,0.0,1.0
2019-04-17,1.27,1.27,1.27,1.27,0,171.45,171.45,171.45,171.45,0,0.0,1.0
2019-04-18,1.2,1.3,1.2,1.25,11902,162.0,175.5,162.0,168.75,88.162962962963,0.0,1.0
2019-04-22,1.25,1.27,1.2,1.22,2418,168.75,171.45,162.0,164.7,17.9111111111111,0.0,1.0
2019-04-23,1.2,1.3,1.2,1.3,700,162.0,175.5,162.0,175.5,5.18518518518519,0.0,1.0
2019-04-24,1.2,1.2,1.2,1.2,0,162.0,162.0,162.0,162.0,0,0.0,1.0
2019-04-25,1.28,1.32,1.28,1.3,2440,172.8,178.2,172.8,175.5,18.0740740740741,0.0,1.0
2019-04-26,1.12,1.3,1.08,1.3,8000,151.2,175.5,145.8,175.5,59.2592592592593,0.0,1.0
2019-04-29,1.15,1.2,1.15,1.2,13425,155.25,162.0,155.25,162.0,99.4444444444444,0.0,1.0
2019-04-30,1.23,1.23,1.11,1.13,12905,166.05,166.05,149.85,152.55,95.5925925925926,0.0,1.0
2019-05-01,1.06,1.22,0.9,1.22,47713,143.1,164.7,121.5,164.7,353.42962962963,0.0,1.0
2019-05-02,1.05,1.09,1.01,1.01,5091,141.75,147.15,136.35,136.35,37.7111111111111,0.0,1.0
2019-05-03,1.1,1.1,1.1,1.1,350,148.5,148.5,148.5,148.5,2.59259259259259,0.0,1.0
2019-05-06,1.09,1.1,1.09,1.1,5375,147.15,148.5,147.15,148.5,39.8148148148148,0.0,1.0
2019-05-07,1.14,1.14,1.1,1.1,960,153.9,153.9,148.5,148.5,7.11111111111111,0.0,1.0
2019-05-08,1.15,1.19,1.14,1.14,13950,155.25,160.65,153.9,153.9,103.333333333333,0.0,1.0
2019-05-09,1.1,1.1,1.0,1.1,11890,148.5,148.5,135.0,148.5,88.0740740740741,0.0,1.0
2019-05-10,1.1,1.1,1.1,1.1,0,148.5,148.5,148.5,148.5,0,0.0,1.0
2019-05-13,1.1,1.1,1.1,1.1,169,148.5,148.5,148.5,148.5,1.25185185185185,0.0,1.0
2019-05-14,1.05,1.05,1.05,1.05,204,141.75,141.75,141.75,141.75,1.51111111111111,0.0,1.0
2019-05-15,1.0,1.0,0.98,0.98,8650,135.0,135.0,132.3,132.3,64.0740740740741,0.0,1.0
2019-05-16,1.17,1.17,0.95,1.0,7773,157.95,157.95,128.25,135.0,57.5777777777778,0.0,1.0
2019-05-17,1.18,1.2,1.05,1.05,1703,159.3,162.0,141.75,141.75,12.6148148148148,0.0,1.0
2019-05-20,1.26,1.3,1.19,1.19,1060,170.1,175.5,160.65,160.65,7.85185185185185,0.0,1.0
2019-05-21,1.25,1.25,1.25,1.25,1098,168.75,168.75,168.75,168.75,8.13333333333333,0.0,1.0
2019-05-22,1.25,1.25,1.25,1.25,1145,168.75,168.75,168.75,168.75,8.48148148148148,0.0,1.0
2019-05-23,1.05,1.25,1.05,1.09,14845,141.75,168.75,141.75,147.15,109.962962962963,0.0,1.0
2019-05-24,1.0,1.12,1.0,1.1,7650,135.0,151.2,135.0,148.5,56.6666666666667,0.0,1.0
2019-05-28,1.28,1.28,1.28,1.28,257,172.8,172.8,172.8,172.8,1.9037037037037,0.0,1.0
2019-05-29,1.09,1.29,1.06,1.29,1825,147.15,174.15,143.1,174.15,13.5185185185185,0.0,1.0
2019-05-30,1.0,1.02,1.0,1.02,3669,135.0,137.7,135.0,137.7,27.1777777777778,0.0,1.0
2019-05-31,1.04,1.04,1.04,1.04,510,140.4,140.4,140.4,140.4,3.77777777777778,0.0,1.0
2019-06-03,0.95,1.02,0.95,1.02,1090,128.25,137.7,128.25,137.7,8.07407407407407,0.0,1.0
2019-06-04,1.015,1.015,1.005,1.005,1954,137.025,137.025,135.675,135.675,14.4740740740741,0.0,1.0
2019-06-05,1.24,1.24,1.2,1.2,4250,167.4,167.4,162.0,162.0,31.4814814814815,0.0,1.0
2019-06-06,11.16,11.16,11.16,11.16,214,167.4,167.4,167.4,167.4,14.2666666666667,0.0,0.111111111111111
2019-06-07,9.2,11.16,9.0,9.0,472,138.0,167.4,135.0,135.0,31.4666666666667,0.0,1.0
2019-06-10,9.2,9.2,9.2,9.2,131,138.0,138.0,138.0,138.0,8.73333333333333,0.0,1.0
2019-06-11,8.26,8.26,8.1,8.1,3536,123.9,123.9,121.5,121.5,235.733333333333,0.0,1.0
2019-06-12,11.16,11.16,9.25,9.25,504,167.4,167.4,138.75,138.75,33.6,0.0,1.0
2019-06-13,10.16,11.16,10.16,11.16,484,152.4,167.4,152.4,167.4,32.2666666666667,0.0,1.0
2019-06-14,10.16,10.16,10.16,10.16,6,152.4,152.4,152.4,152.4,0.4,0.0,1.0
2019-06-17,10.05,10.05,8.3,9.16,933,150.75,150.75,124.5,137.4,62.2,0.0,1.0
2019-06-18,10.05,10.05,10.05,10.05,0,150.75,150.75,150.75,150.75,0,0.0,1.0
2019-06-19,9.0,12.16,8.0,8.15,890,135.0,182.4,120.0,122.25,59.3333333333333,0.0,1.0
2019-06-20,9.0,9.0,8.2,8.2,620,135.0,135.0,123.0,123.0,41.3333333333333,0.0,1.0
2019-06-21,8.75,9.0,8.75,9.0,785,131.25,135.0,131.25,135.0,52.3333333333333,0.0,1.0
2019-06-24,10.95,10.95,10.95,10.95,140,164.25,164.25,164.25,164.25,9.33333333333333,0.0,1.0
2019-06-25,7.52,11.95,7.29,10.05,1598,112.8,179.25,109.35,150.75,106.533333333333,0.0,1.0
2019-06-26,9.24,9.24,9.24,9.24,395,138.6,138.6,138.6,138.6,26.3333333333333,0.0,1.0
2019-06-27,10.44,10.44,10.0,10.0,623,156.6,156.6,150.0,150.0,41.5333333333333,0.0,1.0
2019-06-28,9.5,9.5,7.65,8.0,2218,142.5,142.5,114.75,120.0,147.866666666667,0.0,1.0
2019-07-01,10.0,10.0,10.0,10.0,192,150.0,150.0,150.0,150.0,12.8,0.0,1.0
2019-07-02,10.0,10.0,10.0,10.0,100,150.0,150.0,150.0,150.0,6.66666666666667,0.0,1.0
2019-07-03,10.0,10.0,10.0,10.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
2019-07-05,10.0,10.0,10.0,10.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
2019-07-08,10.0,10.0,10.0,10.0,15,150.0,150.0,150.0,150.0,1,0.0,1.0
2019-07-09,10.0,10.0,10.0,10.0,10,150.0,150.0,150.0,150.0,0.666666666666667,0.0,1.0
2019-07-10,10.0,10.0,10.0,10.0,90,150.0,150.0,150.0,150.0,6,0.0,1.0
2019-07-11,10.0,10.0,10.0,10.0,11,150.0,150.0,150.0,150.0,0.733333333333333,0.0,1.0
2019-07-12,10.0,10.0,10.0,10.0,151,150.0,150.0,150.0,150.0,10.0666666666667,0.0,1.0
2019-07-15,10.0,10.0,10.0,10.0,37,150.0,150.0,150.0,150.0,2.46666666666667,0.0,1.0
2019-07-16,10.0,10.0,10.0,10.0,26,150.0,150.0,150.0,150.0,1.73333333333333,0.0,1.0
2019-07-17,8.16,8.375,8.16,8.375,913,122.4,125.625,122.4,125.625,60.8666666666667,0.0,1.0
2019-07-18,8.25,8.25,8.0,8.22,1800,123.75,123.75,120.0,123.3,120,0.0,1.0
2019-07-19,8.63,8.63,8.5,8.5,1157,129.45,129.45,127.5,127.5,77.1333333333334,0.0,1.0
2019-07-22,8.63,8.63,8.63,8.63,25,129.45,129.45,129.45,129.45,1.66666666666667,0.0,1.0
2019-07-23,8.55,8.55,8.55,8.55,180,128.25,128.25,128.25,128.25,12,0.0,1.0
2019-07-24,7.3,7.3,7.3,7.3,202,109.5,109.5,109.5,109.5,13.4666666666667,0.0,1.0
2019-07-25,8.38,8.45,7.3,7.9,2071,125.7,126.75,109.5,118.5,138.066666666667,0.0,1.0
2019-07-26,8.63,8.63,8.4,8.4,4338,129.45,129.45,126.0,126.0,289.2,0.0,1.0
2019-07-29,10.55,14.7,8.5,8.63,4223,158.25,220.5,127.5,129.45,281.533333333333,0.0,1.0
2019-07-30,12.0,14.19,10.51,10.51,5121,180.0,212.85,157.65,157.65,341.4,0.0,1.0
2019-07-31,17.0,17.5,13.5,13.5,6097,255.0,262.5,202.5,202.5,406.466666666667,0.0,1.0
2019-08-01,14.0,16.25,14.0,16.25,6538,210.0,243.75,210.0,243.75,435.866666666667,0.0,1.0
2019-08-02,14.0,16.25,14.0,16.25,6500,210.0,243.75,210.0,243.75,433.333333333333,0.0,1.0
2019-08-05,14.0,16.25,14.0,16.25,16609,210.0,243.75,210.0,243.75,1107.26666666667,0.0,1.0
2019-08-06,4.85,4.9,4.824,4.9,3968,72.75,73.5,72.36,73.5,264.533333333333,0.0,1.0
2019-08-07,4.6115,4.844,4.58,4.844,26610,69.1725,72.66,68.7,72.66,1774,0.0,1.0
2019-08-08,4.76,4.8475,4.6,4.8475,8958,71.4,72.7125,69.0,72.7125,597.2,0.0,1.0
2019-08-09,4.75,4.76,4.32,4.76,17066,71.25,71.4,64.8,71.4,1137.73333333333,0.0,1.0
2019-08-12,4.73,4.75,4.55,4.73,6776,70.95,71.25,68.25,70.95,451.733333333333,0.0,1.0
2019-08-13,4.74,4.74,4.5,4.55,4183,71.1,71.1,67.5,68.25,278.866666666667,0.0,1.0
2019-08-14,4.55,4.65,4.55,4.55,12090,68.25,69.75,68.25,68.25,806,0.0,1.0
2019-08-15,4.75,4.95,4.65,4.65,19491,71.25,74.25,69.75,69.75,1299.4,0.0,1.0
2019-08-16,4.7,4.75,4.65,4.7,11686,70.5,71.25,69.75,70.5,779.066666666667,0.0,1.0
2019-08-19,4.9,4.98,4.7,4.7,6418,73.5,74.7,70.5,70.5,427.866666666667,0.0,1.0
2019-08-20,4.86,4.95,4.85,4.95,4651,72.9,74.25,72.75,74.25,310.066666666667,0.0,1.0
2019-08-21,4.85,4.96,4.85,4.86,12778,72.75,74.4,72.75,72.9,851.866666666667,0.0,1.0
2019-08-22,4.99,5.0,4.78,4.85,35535,74.85,75.0,71.7,72.75,2369,0.0,1.0
2019-08-23,4.9,5.0,4.76,4.76,4730,73.5,75.0,71.4,71.4,315.333333333333,0.0,1.0
2019-08-26,4.84,4.84,4.8,4.81,4695,72.6,72.6,72.0,72.15,313,0.0,1.0
2019-08-27,4.75,4.82,4.75,4.82,7455,71.25,72.3,71.25,72.3,497,0.0,1.0
2019-08-28,4.9,4.9,4.76,4.76,12281,73.5,73.5,71.4,71.4,818.733333333333,0.0,1.0
2019-08-29,4.94,4.94,4.85,4.85,5850,74.1,74.1,72.75,72.75,390,0.0,1.0
2019-08-30,4.93,4.98,4.88,4.9,11850,73.95,74.7,73.2,73.5,790,0.0,1.0
2019-09-03,4.93,4.93,4.93,4.93,0,73.95,73.95,73.95,73.95,0,0.0,1.0
2019-09-04,4.6,4.71,4.46,4.5,2304,69.0,70.65,66.9,67.5,153.6,0.0,1.0
2019-09-05,4.61,4.71,4.39,4.71,7360,69.15,70.65,65.85,70.65,490.666666666667,0.0,1.0
2019-09-06,4.21,4.47,4.21,4.42,3916,63.15,67.05,63.15,66.3,261.066666666667,0.0,1.0
2019-09-09,4.8,4.8,4.17,4.17,6824,72.0,72.0,62.55,62.55,454.933333333333,0.0,1.0
2019-09-10,4.88,4.88,4.5,4.5,5714,73.2,73.2,67.5,67.5,380.933333333333,0.0,1.0
2019-09-11,4.7,4.88,4.4,4.88,2430,70.5,73.2,66.0,73.2,162,0.0,1.0
2019-09-12,4.87,4.88,4.41,4.41,14789,73.05,73.2,66.15,66.15,985.933333333333,0.0,1.0
2019-09-13,4.85,4.85,4.7,4.75,8517,72.75,72.75,70.5,71.25,567.8,0.0,1.0
2019-09-16,5.05,5.05,4.54,4.85,20750,75.75,75.75,68.1,72.75,1383.33333333333,0.0,1.0
2019-09-17,6.3,7.25,4.95,5.25,960197,94.5,108.75,74.25,78.75,64013.1333333333,0.0,1.0
2019-09-18,5.79,6.74,5.68,6.37,174858,86.85,101.1,85.2,95.55,11657.2,0.0,1.0
2019-09-19,5.44,5.97,5.0,5.97,63023,81.6,89.55,75.0,89.55,4201.53333333333,0.0,1.0
2019-09-20,5.06,5.6,5.06,5.6,27520,75.9,84.0,75.9,84.0,1834.66666666667,0.0,1.0
2019-09-23,4.66,5.28,4.6,5.07,28080,69.9,79.2,69.0,76.05,1872,0.0,1.0
2019-09-24,4.28,4.96,4.26,4.96,24943,64.2,74.4,63.9,74.4,1662.86666666667,0.0,1.0
2019-09-25,4.39,4.43,4.25,4.25,12998,65.85,66.45,63.75,63.75,866.533333333333,0.0,1.0
2019-09-26,4.33,4.5,4.25,4.26,6536,64.95,67.5,63.75,63.9,435.733333333333,0.0,1.0
2019-09-27,3.88,4.61,3.87,4.26,11849,58.2,69.15,58.05,63.9,789.933333333333,0.0,1.0
2019-09-30,3.42,3.65,3.15,3.65,30139,51.3,54.75,47.25,54.75,2009.26666666667,0.0,1.0
2019-10-01,3.94,4.49,3.51,3.87,104766,59.1,67.35,52.65,58.05,6984.4,0.0,1.0
2019-10-02,3.55,4.28,3.55,3.95,18865,53.25,64.2,53.25,59.25,1257.66666666667,0.0,1.0
2019-10-03,3.4,3.49,3.22,3.26,11115,51.0,52.35,48.3,48.9,741,0.0,1.0
2019-10-04,3.4,4.07,3.4,4.07,6600,51.0,61.05,51.0,61.05,440,0.0,1.0
2019-10-07,3.2,3.55,3.2,3.39,9592,48.0,53.25,48.0,50.85,639.466666666667,0.0,1.0
2019-10-08,3.34,3.42,3.23,3.23,6167,50.1,51.3,48.45,48.45,411.133333333333,0.0,1.0
2019-10-09,3.36,3.99,3.3,3.3,2984,50.4,59.85,49.5,49.5,198.933333333333,0.0,1.0
2019-10-10,3.49,3.57,3.49,3.5,6495,52.35,53.55,52.35,52.5,433,0.0,1.0
2019-10-11,3.55,4.1,3.48,4.1,2617,53.25,61.5,52.2,61.5,174.466666666667,0.0,1.0
2019-10-14,3.67,3.85,3.44,3.78,6898,55.05,57.75,51.6,56.7,459.866666666667,0.0,1.0
2019-10-15,3.72,3.78,3.56,3.75,4516,55.8,56.7,53.4,56.25,301.066666666667,0.0,1.0
2019-10-16,4.25,4.55,3.78,3.83,58245,63.75,68.25,56.7,57.45,3883,0.0,1.0
2019-10-17,4.22,4.38,4.1,4.11,11089,63.3,65.7,61.5,61.65,739.266666666667,0.0,1.0
2019-10-18,4.25,4.5,3.85,3.97,9588,63.75,67.5,57.75,59.55,639.2,0.0,1.0
2019-10-21,4.18,4.48,4.08,4.25,21802,62.7,67.2,61.2,63.75,1453.46666666667,0.0,1.0
2019-10-22,4.15,4.25,4.15,4.19,6060,62.25,63.75,62.25,62.85,404,0.0,1.0
2019-10-23,4.14,4.24,4.11,4.11,2223,62.1,63.6,61.65,61.65,148.2,0.0,1.0
2019-10-24,4.24,4.24,4.16,4.16,7358,63.6,63.6,62.4,62.4,490.533333333333,0.0,1.0
2019-10-25,4.19,4.48,4.19,4.2,3717,62.85,67.2,62.85,63.0,247.8,0.0,1.0
2019-10-28,4.19,4.19,4.19,4.19,280,62.85,62.85,62.85,62.85,18.6666666666667,0.0,1.0
2019-10-29,4.15,4.21,4.1,4.1,2140,62.25,63.15,61.5,61.5,142.666666666667,0.0,1.0
2019-10-30,4.46,4.46,4.23,4.23,691,66.9,66.9,63.45,63.45,46.0666666666667,0.0,1.0
2019-10-31,4.24,4.4,4.17,4.25,3832,63.6,66.0,62.55,63.75,255.466666666667,0.0,1.0
2019-11-01,4.25,4.42,4.22,4.22,1151,63.75,66.3,63.3,63.3,76.7333333333333,0.0,1.0
2019-11-04,4.21,4.43,4.18,4.25,2670,63.15,66.45,62.7,63.75,178,0.0,1.0
2019-11-05,4.15,4.23,4.14,4.16,4276,62.25,63.45,62.1,62.4,285.066666666667,0.0,1.0
2019-11-06,3.7,4.1,3.58,4.08,5520,55.5,61.5,53.7,61.2,368,0.0,1.0
2019-11-07,3.6,4.0,3.52,3.83,8077,54.0,60.0,52.8,57.45,538.466666666667,0.0,1.0
2019-11-08,4.29,4.29,3.77,3.79,6394,64.35,64.35,56.55,56.85,426.266666666667,0.0,1.0
2019-11-11,4.04,4.04,4.01,4.04,1653,60.6,60.6,60.15,60.6,110.2,0.0,1.0
2019-11-12,3.66,4.05,3.63,4.05,6817,54.9,60.75,54.45,60.75,454.466666666667,0.0,1.0
2019-11-13,3.65,3.73,3.65,3.73,2175,54.75,55.95,54.75,55.95,145,0.0,1.0
2019-11-14,3.78,3.78,3.58,3.63,4435,56.7,56.7,53.7,54.45,295.666666666667,0.0,1.0
2019-11-15,3.74,3.79,3.66,3.66,1890,56.1,56.85,54.9,54.9,126,0.0,1.0
2019-11-18,4.01,4.05,3.82,3.82,591,60.15,60.75,57.3,57.3,39.4,0.0,1.0
2019-11-19,3.85,3.95,3.53,3.61,6336,57.75,59.25,52.95,54.15,422.4,0.0,1.0
2019-11-20,3.75,3.82,3.7,3.7,12626,56.25,57.3,55.5,55.5,841.733333333333,0.0,1.0
2019-11-21,3.62,3.77,3.52,3.58,3849,54.3,56.55,52.8,53.7,256.6,0.0,1.0
2019-11-22,3.6,3.62,3.6,3.6,10226,54.0,54.3,54.0,54.0,681.733333333333,0.0,1.0
2019-11-25,3.51,3.55,3.51,3.54,7016,52.65,53.25,52.65,53.1,467.733333333333,0.0,1.0
2019-11-26,4.62,5.09,3.52,3.52,215055,69.3,76.35,52.8,52.8,14337,0.0,1.0
2019-11-27,4.55,4.9,4.19,4.5,26324,68.25,73.5,62.85,67.5,1754.93333333333,0.0,1.0
2019-11-29,4.6,4.89,4.46,4.5,6451,69.0,73.35,66.9,67.5,430.066666666667,0.0,1.0
2019-12-02,4.66,4.7,4.58,4.7,5382,69.9,70.5,68.7,70.5,358.8,0.0,1.0
2019-12-03,4.8,4.95,4.2,4.6,28028,72.0,74.25,63.0,69.0,1868.53333333333,0.0,1.0
2019-12-04,4.52,4.75,4.36,4.4,8159,67.8,71.25,65.4,66.0,543.933333333333,0.0,1.0
2019-12-05,4.13,4.48,4.11,4.39,18023,61.95,67.2,61.65,65.85,1201.53333333333,0.0,1.0
2019-12-06,3.94,4.35,3.94,4.05,6329,59.1,65.25,59.1,60.75,421.933333333333,0.0,1.0
2019-12-09,3.88,4.49,3.87,4.49,3669,58.2,67.35,58.05,67.35,244.6,0.0,1.0
2019-12-10,4.1,4.27,3.89,4.26,5151,61.5,64.05,58.35,63.9,343.4,0.0,1.0
2019-12-11,4.05,4.1,3.98,4.09,16065,60.75,61.5,59.7,61.35,1071,0.0,1.0
2019-12-12,4.15,4.2,3.92,4.2,4140,62.25,63.0,58.8,63.0,276,0.0,1.0
2019-12-13,4.07,4.13,3.8,4.13,3849,61.05,61.95,57.0,61.95,256.6,0.0,1.0
2019-12-16,4.01,4.15,3.82,3.82,18331,60.15,62.25,57.3,57.3,1222.06666666667,0.0,1.0
2019-12-17,3.75,4.08,3.75,3.95,4116,56.25,61.2,56.25,59.25,274.4,0.0,1.0
2019-12-18,3.52,3.7,3.52,3.65,7692,52.8,55.5,52.8,54.75,512.8,0.0,1.0
2019-12-19,3.62,3.75,3.55,3.6,10839,54.3,56.25,53.25,54.0,722.6,0.0,1.0
2019-12-20,3.63,3.93,3.63,3.93,13122,54.45,58.95,54.45,58.95,874.8,0.0,1.0
2019-12-23,3.69,3.69,3.51,3.62,2829,55.35,55.35,52.65,54.3,188.6,0.0,1.0
2019-12-24,3.54,3.69,3.5,3.69,1511,53.1,55.35,52.5,55.35,100.733333333333,0.0,1.0
2019-12-26,3.59,4.0,3.58,3.99,8220,53.85,60.0,53.7,59.85,548,0.0,1.0
2019-12-27,3.73,4.18,3.6,3.6,34422,55.95,62.7,54.0,54.0,2294.8,0.0,1.0
2019-12-30,3.51,3.7,3.5,3.7,28840,52.65,55.5,52.5,55.5,1922.66666666667,0.0,1.0
2019-12-31,3.68,3.69,3.47,3.47,19552,55.2,55.35,52.05,52.05,1303.46666666667,0.0,1.0
2020-01-02,3.9,4.02,3.61,3.72,11640,58.5,60.3,54.15,55.8,776,0.0,1.0
2020-01-03,4.0,4.26,3.6,3.63,32743,60.0,63.9,54.0,54.45,2182.86666666667,0.0,1.0
2020-01-06,4.05,4.2,4.0,4.2,2505,60.75,63.0,60.0,63.0,167,0.0,1.0
2020-01-07,3.86,4.32,3.73,4.08,17368,57.9,64.8,55.95,61.2,1157.86666666667,0.0,1.0
2020-01-08,4.39,4.75,4.08,4.33,31827,65.85,71.25,61.2,64.95,2121.8,0.0,1.0
2020-01-09,4.08,4.36,3.71,4.31,17898,61.2,65.4,55.65,64.65,1193.2,0.0,1.0
2020-01-10,3.89,4.65,3.77,4.59,21019,58.35,69.75,56.55,68.85,1401.26666666667,0.0,1.0
2020-01-13,5.68,6.75,3.95,4.05,756343,85.2,101.25,59.25,60.75,50422.8666666667,0.0,1.0
2020-01-14,5.3,5.55,4.6,5.29,123294,79.5,83.25,69.0,79.35,8219.6,0.0,1.0
2020-01-15,5.49,5.6,4.94,5.24,14872,82.35,84.0,74.1,78.6,991.466666666667,0.0,1.0
2020-01-16,5.06,5.4,5.01,5.25,23125,75.9,81.0,75.15,78.75,1541.66666666667,0.0,1.0
2020-01-17,5.14,5.43,5.06,5.43,4116,77.1,81.45,75.9,81.45,274.4,0.0,1.0
2020-01-21,5.37,5.45,5.07,5.17,8105,80.55,81.75,76.05,77.55,540.333333333333,0.0,1.0
2020-01-22,5.39,5.39,5.22,5.22,3259,80.85,80.85,78.3,78.3,217.266666666667,0.0,1.0
2020-01-23,5.33,5.37,5.29,5.3,2352,79.95,80.55,79.35,79.5,156.8,0.0,1.0
2020-01-24,4.96,5.31,4.96,5.22,8965,74.4,79.65,74.4,78.3,597.666666666667,0.0,1.0
2020-01-27,5.2,5.32,5.2,5.24,3318,78.0,79.8,78.0,78.6,221.2,0.0,1.0
2020-01-28,4.95,4.99,4.86,4.9,8431,74.25,74.85,72.9,73.5,562.066666666667,0.0,1.0
2020-01-29,5.1,5.17,5.0,5.16,3311,76.5,77.55,75.0,77.4,220.733333333333,0.0,1.0
2020-01-30,5.1293,5.1293,4.91,4.91,742,76.9395,76.9395,73.65,73.65,49.4666666666667,0.0,1.0
2020-01-31,4.7,5.02,4.7,5.01,13843,70.5,75.3,70.5,75.15,922.866666666667,0.0,1.0
2020-02-03,4.8,4.88,4.7,4.74,2346,72.0,73.2,70.5,71.1,156.4,0.0,1.0
2020-02-04,4.37,4.88,4.32,4.88,18296,65.55,73.2,64.8,73.2,1219.73333333333,0.0,1.0
2020-02-05,4.455,4.61,4.455,4.61,766,66.825,69.15,66.825,69.15,51.0666666666667,0.0,1.0
2020-02-06,4.45,4.72,4.4,4.72,3215,66.75,70.8,66.0,70.8,214.333333333333,0.0,1.0
2020-02-07,4.72,4.9,4.72,4.9,531,70.8,73.5,70.8,73.5,35.4,0.0,1.0
2020-02-10,4.45,4.5,4.4,4.5,1440,66.75,67.5,66.0,67.5,96,0.0,1.0
2020-02-11,4.52,4.56,4.4,4.52,964,67.8,68.4,66.0,67.8,64.2666666666667,0.0,1.0
2020-02-12,4.66,4.73,4.63,4.73,2064,69.9,70.95,69.45,70.95,137.6,0.0,1.0
2020-02-13,4.35,4.54,4.35,4.54,8085,65.25,68.1,65.25,68.1,539,0.0,1.0
2020-02-14,4.25,4.43,4.0,4.39,4343,63.75,66.45,60.0,65.85,289.533333333333,0.0,1.0
2020-02-18,4.43,4.43,4.43,4.43,2453,66.45,66.45,66.45,66.45,163.533333333333,0.0,1.0
2020-02-19,4.43,4.43,4.43,4.43,61,66.45,66.45,66.45,66.45,4.06666666666667,0.0,1.0
2020-02-20,4.43,4.43,4.43,4.43,152,66.45,66.45,66.45,66.45,10.1333333333333,0.0,1.0
2020-02-21,4.43,4.43,4.43,4.43,211,66.45,66.45,66.45,66.45,14.0666666666667,0.0,1.0
2020-02-24,4.22,4.31,4.22,4.25,7800,63.3,64.65,63.3,63.75,520,0.0,1.0
2020-02-25,3.83,4.23,3.8,4.11,7774,57.45,63.45,57.0,61.65,518.266666666667,0.0,1.0
2020-02-26,3.72,3.84,3.72,3.73,4941,55.8,57.6,55.8,55.95,329.4,0.0,1.0
2020-02-27,3.65,3.68,3.59,3.68,3738,54.75,55.2,53.85,55.2,249.2,0.0,1.0
2020-02-28,3.67,3.67,3.5,3.5,1085,55.05,55.05,52.5,52.5,72.3333333333333,0.0,1.0
2020-03-02,3.7,3.8,3.67,3.78,3991,55.5,57.0,55.05,56.7,266.066666666667,0.0,1.0
2020-03-03,4.4,4.6,3.7,3.75,26689,66.0,69.0,55.5,56.25,1779.26666666667,0.0,1.0
2020-03-04,4.01,4.48,4.01,4.42,20211,60.15,67.2,60.15,66.3,1347.4,0.0,1.0
2020-03-05,3.75,3.86,3.75,3.86,1838,56.25,57.9,56.25,57.9,122.533333333333,0.0,1.0
2020-03-06,4.28,4.29,3.9,3.9,830,64.2,64.35,58.5,58.5,55.3333333333333,0.0,1.0
2020-03-09,4.28,4.28,4.28,4.28,230,64.2,64.2,64.2,64.2,15.3333333333333,0.0,1.0
2020-03-10,3.62,4.02,3.53,3.53,1349,54.3,60.3,52.95,52.95,89.9333333333333,0.0,1.0
2020-03-11,3.6,3.6,2.81,3.6,5541,54.0,54.0,42.15,54.0,369.4,0.0,1.0
2020-03-12,3.8,3.8,3.06,3.29,9765,57.0,57.0,45.9,49.35,651,0.0,1.0
2020-03-13,3.44,4.0,3.31,4.0,1358,51.6,60.0,49.65,60.0,90.5333333333333,0.0,1.0
2020-03-16,3.67,3.67,3.67,3.67,604,55.05,55.05,55.05,55.05,40.2666666666667,0.0,1.0
2020-03-17,2.91,3.75,2.91,3.75,12368,43.65,56.25,43.65,56.25,824.533333333333,0.0,1.0
2020-03-18,2.2,3.48,2.15,3.48,12022,33.0,52.2,32.25,52.2,801.466666666667,0.0,1.0
2020-03-19,2.99,2.99,2.1,2.3,1441,44.85,44.85,31.5,34.5,96.0666666666667,0.0,1.0
2020-03-20,3.05,3.05,2.38,3.02,1586,45.75,45.75,35.7,45.3,105.733333333333,0.0,1.0
2020-03-23,2.64,2.97,2.64,2.97,1652,39.6,44.55,39.6,44.55,110.133333333333,0.0,1.0
2020-03-24,2.75,3.59,2.44,2.44,6170,41.25,53.85,36.6,36.6,411.333333333333,0.0,1.0
2020-03-25,2.85,3.16,2.81,2.95,4778,42.75,47.4,42.15,44.25,318.533333333333,0.0,1.0
2020-03-26,2.73,2.75,2.7,2.75,1968,40.95,41.25,40.5,41.25,131.2,0.0,1.0
2020-03-27,2.76,2.87,2.65,2.87,8496,41.4,43.05,39.75,43.05,566.4,0.0,1.0
2020-03-30,3.4,3.4,2.61,3.39,15273,51.0,51.0,39.15,50.85,1018.2,0.0,1.0
2020-03-31,3.39,3.81,3.1,3.49,12673,50.85,57.15,46.5,52.35,844.866666666667,0.0,1.0
2020-04-01,3.4,3.4,3.07,3.25,5546,51.0,51.0,46.05,48.75,369.733333333333,0.0,1.0
2020-04-02,3.3,3.38,2.85,2.86,2969,49.5,50.7,42.75,42.9,197.933333333333,0.0,1.0
2020-04-03,3.02,3.39,2.89,2.89,2657,45.3,50.85,43.35,43.35,177.133333333333,0.0,1.0
2020-04-06,3.0,3.0,2.97,2.97,1186,45.0,45.0,44.55,44.55,79.0666666666667,0.0,1.0
2020-04-07,2.99,2.99,2.99,2.99,712,44.85,44.85,44.85,44.85,47.4666666666667,0.0,1.0
2020-04-08,3.0,3.29,2.86,2.99,1447,45.0,49.35,42.9,44.85,96.4666666666667,0.0,1.0
2020-04-09,3.07,3.07,2.92,2.92,842,46.05,46.05,43.8,43.8,56.1333333333333,0.0,1.0
2020-04-13,3.01,3.36,3.01,3.2,2359,45.15,50.4,45.15,48.0,157.266666666667,0.0,1.0
2020-04-14,3.39,3.39,3.08,3.25,1872,50.85,50.85,46.2,48.75,124.8,0.0,1.0
2020-04-15,3.26,3.26,3.26,3.26,454,48.9,48.9,48.9,48.9,30.2666666666667,0.0,1.0
2020-04-16,3.1,3.22,3.09,3.09,1339,46.5,48.3,46.35,46.35,89.2666666666667,0.0,1.0
2020-04-17,3.17,3.17,2.85,3.05,2574,47.55,47.55,42.75,45.75,171.6,0.0,1.0
2020-04-20,3.43,3.45,2.98,2.98,1546,51.45,51.75,44.7,44.7,103.066666666667,0.0,1.0
2020-04-21,3.43,3.43,3.43,3.43,117,51.45,51.45,51.45,51.45,7.8,0.0,1.0
2020-04-22,3.5,3.5,3.1,3.43,1764,52.5,52.5,46.5,51.45,117.6,0.0,1.0
2020-04-23,3.6,3.6,3.5,3.5,692,54.0,54.0,52.5,52.5,46.1333333333333,0.0,1.0
2020-04-24,3.43,4.0,3.22,3.48,7123,51.45,60.0,48.3,52.2,474.866666666667,0.0,1.0
2020-04-27,3.38,3.4,3.37,3.37,2324,50.7,51.0,50.55,50.55,154.933333333333,0.0,1.0
2020-04-28,5.18,6.35,3.39,3.39,238511,77.7,95.25,50.85,50.85,15900.7333333333,0.0,1.0
2020-04-29,4.99,5.2,4.61,5.2,65699,74.85,78.0,69.15,78.0,4379.93333333333,0.0,1.0
2020-04-30,4.75,5.0,4.61,5.0,19063,71.25,75.0,69.15,75.0,1270.86666666667,0.0,1.0
2020-05-01,4.72,4.84,4.62,4.75,6958,70.8,72.6,69.3,71.25,463.866666666667,0.0,1.0
2020-05-04,4.65,5.0,4.06,4.66,5829,69.75,75.0,60.9,69.9,388.6,0.0,1.0
2020-05-05,4.65,5.8,4.65,5.15,83472,69.75,87.0,69.75,77.25,5564.8,0.0,1.0
2020-05-06,4.14,4.92,3.77,4.92,17065,62.1,73.8,56.55,73.8,1137.66666666667,0.0,1.0
2020-05-07,4.74,4.88,3.96,4.63,16740,71.1,73.2,59.4,69.45,1116,0.0,1.0
2020-05-08,4.26,4.44,4.15,4.15,5708,63.9,66.6,62.25,62.25,380.533333333333,0.0,1.0
2020-05-11,4.07,4.27,4.07,4.07,8400,61.05,64.05,61.05,61.05,560,0.0,1.0
2020-05-12,3.81,4.04,3.71,3.71,13902,57.15,60.6,55.65,55.65,926.8,0.0,1.0
2020-05-13,4.1,4.56,4.05,4.25,1175,61.5,68.4,60.75,63.75,78.3333333333333,0.0,1.0
2020-05-14,4.09,4.1,3.95,4.1,3737,61.35,61.5,59.25,61.5,249.133333333333,0.0,1.0
2020-05-15,4.43,4.44,3.8,4.05,5006,66.45,66.6,57.0,60.75,333.733333333333,0.0,1.0
2020-05-18,4.1,4.75,4.1,4.74,28246,61.5,71.25,61.5,71.1,1883.06666666667,0.0,1.0
2020-05-19,4.25,4.69,4.17,4.25,4106,63.75,70.35,62.55,63.75,273.733333333333,0.0,1.0
2020-05-20,4.44,4.45,4.44,4.45,836,66.6,66.75,66.6,66.75,55.7333333333333,0.0,1.0
2020-05-21,4.2,4.2,4.2,4.2,901,63.0,63.0,63.0,63.0,60.0666666666667,0.0,1.0
2020-05-22,4.2,4.51,4.1,4.51,3098,63.0,67.65,61.5,67.65,206.533333333333,0.0,1.0
2020-05-26,4.25,4.37,4.25,4.27,1546,63.75,65.55,63.75,64.05,103.066666666667,0.0,1.0
2020-05-27,4.32,4.32,4.32,4.32,532,64.8,64.8,64.8,64.8,35.4666666666667,0.0,1.0
2020-05-28,4.12,4.13,4.1,4.1,4252,61.8,61.95,61.5,61.5,283.466666666667,0.0,1.0
2020-05-29,4.07,4.11,4.05,4.11,3144,61.05,61.65,60.75,61.65,209.6,0.0,1.0
2020-06-01,4.29,4.29,4.29,4.29,472,64.35,64.35,64.35,64.35,31.4666666666667,0.0,1.0
2020-06-02,4.13,4.24,4.11,4.11,931,61.95,63.6,61.65,61.65,62.0666666666667,0.0,1.0
2020-06-03,4.13,4.2,4.1,4.19,1481,61.95,63.0,61.5,62.85,98.7333333333333,0.0,1.0
2020-06-04,4.14,4.2,3.98,4.05,3079,62.1,63.0,59.7,60.75,205.266666666667,0.0,1.0
2020-06-05,4.14,4.14,4.14,4.14,676,62.1,62.1,62.1,62.1,45.0666666666667,0.0,1.0
2020-06-08,3.8,4.14,3.68,4.14,28062,57.0,62.1,55.2,62.1,1870.8,0.0,1.0
2020-06-09,3.75,3.8,3.7,3.79,11644,56.25,57.0,55.5,56.85,776.266666666667,0.0,1.0
2020-06-10,3.65,3.75,3.57,3.75,13879,54.75,56.25,53.55,56.25,925.266666666667,0.0,1.0
2020-06-11,3.57,3.95,3.57,3.95,8862,53.55,59.25,53.55,59.25,590.8,0.0,1.0
2020-06-12,3.45,3.87,3.34,3.57,15588,51.75,58.05,50.1,53.55,1039.2,0.0,1.0
2020-06-15,3.45,3.8,3.2,3.8,33916,51.75,57.0,48.0,57.0,2261.06666666667,0.0,1.0
2020-06-16,2.9,3.4,2.89,3.4,204815,43.5,51.0,43.35,51.0,13654.3333333333,0.0,1.0
2020-06-17,2.12,2.25,2.01,2.04,2138581,31.8,33.75,30.15,30.6,142572.066666667,0.0,1.0
2020-06-18,2.27,2.33,2.15,2.17,634745,34.05,34.95,32.25,32.55,42316.3333333333,0.0,1.0
2020-06-19,2.29,2.34,2.15,2.27,421910,34.35,35.1,32.25,34.05,28127.3333333333,0.0,1.0
2020-06-22,2.28,2.47,2.22,2.47,369089,34.2,37.05,33.3,37.05,24605.9333333333,0.0,1.0
2020-06-23,2.17,2.39,2.01,2.3,650802,32.55,35.85,30.15,34.5,43386.8,0.0,1.0
2020-06-24,2.52,3.05,2.36,2.79,2800722,37.8,45.75,35.4,41.85,186714.8,0.0,1.0
2020-06-25,2.49,2.65,2.4,2.65,279094,37.35,39.75,36.0,39.75,18606.2666666667,0.0,1.0
2020-06-26,2.48,2.65,2.41,2.53,369273,37.2,39.75,36.15,37.95,24618.2,0.0,1.0
2020-06-29,2.37,2.56,2.28,2.56,279736,35.55,38.4,34.2,38.4,18649.0666666667,0.0,1.0
2020-06-30,2.4,2.42,2.3,2.39,112953,36.0,36.3,34.5,35.85,7530.2,0.0,1.0
2020-07-01,2.45,2.85,2.32,2.43,599537,36.75,42.75,34.8,36.45,39969.1333333333,0.0,1.0
2020-07-02,2.35,2.43,2.27,2.4,195016,35.25,36.45,34.05,36.0,13001.0666666667,0.0,1.0
2020-07-06,2.34,2.39,2.3,2.36,100452,35.1,35.85,34.5,35.4,6696.8,0.0,1.0
2020-07-07,2.33,2.38,2.25,2.29,109588,34.95,35.7,33.75,34.35,7305.86666666667,0.0,1.0
2020-07-08,2.38,2.4,2.29,2.35,126800,35.7,36.0,34.35,35.25,8453.33333333333,0.0,1.0
2020-07-09,2.5,2.52,2.31,2.38,289678,37.5,37.8,34.65,35.7,19311.8666666667,0.0,1.0
2020-07-10,2.45,2.52,2.4,2.43,167515,36.75,37.8,36.0,36.45,11167.6666666667,0.0,1.0
2020-07-13,2.46,2.5,2.35,2.48,153387,36.9,37.5,35.25,37.2,10225.8,0.0,1.0
2020-07-14,2.37,2.45,2.37,2.45,50362,35.55,36.75,35.55,36.75,3357.46666666667,0.0,1.0
2020-07-15,2.39,2.41,2.3,2.36,89292,35.85,36.15,34.5,35.4,5952.8,0.0,1.0
2020-07-16,2.34,2.44,2.31,2.4,67484,35.1,36.6,34.65,36.0,4498.93333333333,0.0,1.0
2020-07-17,2.38,2.47,2.34,2.35,158298,35.7,37.05,35.1,35.25,10553.2,0.0,1.0
2020-07-20,2.46,2.5,2.38,2.46,112357,36.9,37.5,35.7,36.9,7490.46666666667,0.0,1.0
2020-07-21,2.58,2.64,2.41,2.49,227383,38.7,39.6,36.15,37.35,15158.8666666667,0.0,1.0
2020-07-22,2.8,2.84,2.58,2.58,331249,42.0,42.6,38.7,38.7,22083.2666666667,0.0,1.0
2020-07-23,2.69,2.8,2.63,2.73,108735,40.35,42.0,39.45,40.95,7249,0.0,1.0
2020-07-24,2.65,2.6999,2.47,2.59,73984,39.75,40.4985,37.05,38.85,4932.26666666667,0.0,1.0
2020-07-27,2.51,2.6505,2.46,2.63,90326,37.65,39.7575,36.9,39.45,6021.73333333333,0.0,1.0
2020-07-28,2.4866,2.51,2.45,2.495,24917,37.299,37.65,36.75,37.425,1661.13333333333,0.0,1.0
2020-07-29,2.44,2.4775,2.39,2.4775,85982,36.6,37.1625,35.85,37.1625,5732.13333333333,0.0,1.0
2020-07-30,2.6,2.69,2.4,2.44,144870,39.0,40.35,36.0,36.6,9658,0.0,1.0
2020-07-31,2.5,2.64,2.5,2.59,61293,37.5,39.6,37.5,38.85,4086.2,0.0,1.0
2020-08-03,2.48,2.56,2.46,2.54,39591,37.2,38.4,36.9,38.1,2639.4,0.0,1.0
2020-08-04,2.5665,2.58,2.46,2.5,47570,38.4975,38.7,36.9,37.5,3171.33333333333,0.0,1.0
2020-08-05,2.735,2.79,2.5201,2.55,308559,41.025,41.85,37.8015,38.25,20570.6,0.0,1.0
2020-08-06,2.72,2.92,2.66,2.7196,341109,40.8,43.8,39.9,40.794,22740.6,0.0,1.0
2020-08-07,2.67,2.75,2.53,2.74,161315,40.05,41.25,37.95,41.1,10754.3333333333,0.0,1.0
2020-08-10,2.79,2.79,2.58,2.59,470970,41.85,41.85,38.7,38.85,31398,0.0,1.0
2020-08-11,2.62,2.81,2.61,2.81,154958,39.3,42.15,39.15,42.15,10330.5333333333,0.0,1.0
2020-08-12,2.45,2.6868,2.4,2.66,195226,36.75,40.302,36.0,39.9,13015.0666666667,0.0,1.0
2020-08-13,2.41,2.59,2.25,2.43,272603,36.15,38.85,33.75,36.45,18173.5333333333,0.0,1.0
2020-08-14,2.34,2.4158,2.26,2.4,97776,35.1,36.237,33.9,36.0,6518.4,0.0,1.0
2020-08-17,2.47,2.49,2.25,2.35,99716,37.05,37.35,33.75,35.25,6647.73333333333,0.0,1.0
2020-08-18,2.3983,2.51,2.32,2.45,90498,35.9745,37.65,34.8,36.75,6033.2,0.0,1.0
2020-08-19,2.49,2.49,2.4,2.4,78456,37.35,37.35,36.0,36.0,5230.4,0.0,1.0
2020-08-20,2.5236,2.68,2.44,2.5,177353,37.854,40.2,36.6,37.5,11823.5333333333,0.0,1.0
2020-08-21,2.56,2.6295,2.5,2.56,120823,38.4,39.4425,37.5,38.4,8054.86666666667,0.0,1.0
2020-08-24,2.34,2.61,2.31,2.61,154259,35.1,39.15,34.65,39.15,10283.9333333333,0.0,1.0
2020-08-25,2.32,2.42,2.26,2.38,102462,34.8,36.3,33.9,35.7,6830.8,0.0,1.0
2020-08-26,2.33,2.41,2.3,2.3,98968,34.95,36.15,34.5,34.5,6597.86666666667,0.0,1.0
2020-08-27,2.31,2.3844,2.25,2.37,90818,34.65,35.766,33.75,35.55,6054.53333333333,0.0,1.0
2020-08-28,2.34,2.39,2.26,2.28,93506,35.1,35.85,33.9,34.2,6233.73333333333,0.0,1.0
2020-08-31,2.35,2.4,2.295,2.4,66179,35.25,36.0,34.425,36.0,4411.93333333333,0.0,1.0
2020-09-01,2.37,2.39,2.21,2.35,208704,35.55,35.85,33.15,35.25,13913.6,0.0,1.0
2020-09-02,2.33,2.34,2.19,2.34,128616,34.95,35.1,32.85,35.1,8574.4,0.0,1.0
2020-09-03,2.23,2.31,2.15,2.29,55680,33.45,34.65,32.25,34.35,3712,0.0,1.0
2020-09-04,2.05,2.23,2.05,2.23,153970,30.75,33.45,30.75,33.45,10264.6666666667,0.0,1.0
2020-09-08,2.16,2.22,2.0256,2.06,72680,32.4,33.3,30.384,30.9,4845.33333333333,0.0,1.0
2020-09-09,2.26,2.27,2.18,2.18,70552,33.9,34.05,32.7,32.7,4703.46666666667,0.0,1.0
2020-09-10,2.2,2.35,2.185,2.265,68877,33.0,35.25,32.775,33.975,4591.8,0.0,1.0
2020-09-11,2.17,2.29,2.15,2.1652,80609,32.55,34.35,32.25,32.478,5373.93333333333,0.0,1.0
2020-09-14,2.355,2.375,2.16,2.16,236099,35.325,35.625,32.4,32.4,15739.9333333333,0.0,1.0
2020-09-15,2.375,2.42,2.2743,2.38,120781,35.625,36.3,34.1145,35.7,8052.06666666667,0.0,1.0
2020-09-16,2.31,2.4469,2.3,2.43,102461,34.65,36.7035,34.5,36.45,6830.73333333333,0.0,1.0
2020-09-17,2.34,2.4,2.25,2.31,94365,35.1,36.0,33.75,34.65,6291,0.0,1.0
2020-09-18,2.45,2.5,2.39,2.39,106329,36.75,37.5,35.85,35.85,7088.6,0.0,1.0
2020-09-21,2.61,2.65,2.3905,2.54,213733,39.15,39.75,35.8575,38.1,14248.8666666667,0.0,1.0
2020-09-22,2.47,2.64,2.44,2.61,129174,37.05,39.6,36.6,39.15,8611.6,0.0,1.0
2020-09-23,2.41,2.56,2.35,2.475,96762,36.15,38.4,35.25,37.125,6450.8,0.0,1.0
2020-09-24,2.4,2.44,2.2,2.38,116457,36.0,36.6,33.0,35.7,7763.8,0.0,1.0
2020-09-25,2.37,2.385,2.3,2.3,28746,35.55,35.775,34.5,34.5,1916.4,0.0,1.0
2020-09-28,2.28,2.36,2.23,2.36,34009,34.2,35.4,33.45,35.4,2267.26666666667,0.0,1.0
2020-09-29,2.32,2.42,2.21,2.34,97529,34.8,36.3,33.15,35.1,6501.93333333333,0.0,1.0
2020-09-30,2.27,2.4,2.22,2.22,75032,34.05,36.0,33.3,33.3,5002.13333333333,0.0,1.0
2020-10-01,2.39,2.3928,2.22,2.27,99663,35.85,35.892,33.3,34.05,6644.2,0.0,1.0
2020-10-02,2.31,2.32,2.22,2.25,50388,34.65,34.8,33.3,33.75,3359.2,0.0,1.0
2020-10-05,2.35,2.41,2.31,2.39,42327,35.25,36.15,34.65,35.85,2821.8,0.0,1.0
2020-10-06,2.32,2.44,2.28,2.44,45433,34.8,36.6,34.2,36.6,3028.86666666667,0.0,1.0
2020-10-07,2.33,2.38,2.3164,2.365,32643,34.95,35.7,34.746,35.475,2176.2,0.0,1.0
2020-10-08,2.33,2.38,2.3002,2.35,36384,34.95,35.7,34.503,35.25,2425.6,0.0,1.0
2020-10-09,2.35,2.4,2.25,2.36,75963,35.25,36.0,33.75,35.4,5064.2,0.0,1.0
2020-10-12,2.38,2.42,2.31,2.37,76677,35.7,36.3,34.65,35.55,5111.8,0.0,1.0
2020-10-13,2.4,2.45,2.37,2.37,38820,36.0,36.75,35.55,35.55,2588,0.0,1.0
2020-10-14,2.36,2.45,2.33,2.43,30263,35.4,36.75,34.95,36.45,2017.53333333333,0.0,1.0
2020-10-15,2.37,2.4,2.3301,2.36,48295,35.55,36.0,34.9515,35.4,3219.66666666667,0.0,1.0
2020-10-16,2.3,2.37,2.29,2.37,19080,34.5,35.55,34.35,35.55,1272,0.0,1.0
2020-10-19,2.3,2.33,2.28,2.33,27025,34.5,34.95,34.2,34.95,1801.66666666667,0.0,1.0
2020-10-20,2.28,2.31,2.25,2.275,42297,34.2,34.65,33.75,34.125,2819.8,0.0,1.0
2020-10-21,2.24,2.32,2.17,2.32,32197,33.6,34.8,32.55,34.8,2146.46666666667,0.0,1.0
2020-10-22,2.16,2.265,2.13,2.2,73576,32.4,33.975,31.95,33.0,4905.06666666667,0.0,1.0
2020-10-23,2.19,2.31,2.16,2.31,46469,32.85,34.65,32.4,34.65,3097.93333333333,0.0,1.0
2020-10-26,2.13,2.285,2.09,2.25,112353,31.95,34.275,31.35,33.75,7490.2,0.0,1.0
2020-10-27,2.05,2.15,2.02,2.15,55162,30.75,32.25,30.3,32.25,3677.46666666667,0.0,1.0
2020-10-28,2.04,2.12,2.0,2.05,92937,30.6,31.8,30.0,30.75,6195.8,0.0,1.0
2020-10-29,2.05,2.11,1.99,2.01,72515,30.75,31.65,29.85,30.15,4834.33333333333,0.0,1.0
2020-10-30,1.99,2.0702,1.93,2.03,65223,29.85,31.053,28.95,30.45,4348.2,0.0,1.0
2020-11-02,1.95,2.02,1.92,1.99,49399,29.25,30.3,28.8,29.85,3293.26666666667,0.0,1.0
2020-11-03,2.09,2.09,1.92,2.005,36790,31.35,31.35,28.8,30.075,2452.66666666667,0.0,1.0
2020-11-04,2.0,2.1,1.94,2.1,68776,30.0,31.5,29.1,31.5,4585.06666666667,0.0,1.0
2020-11-05,1.95,2.01,1.94,1.985,38782,29.25,30.15,29.1,29.775,2585.46666666667,0.0,1.0
2020-11-06,1.92,1.98,1.91,1.976,49704,28.8,29.7,28.65,29.64,3313.6,0.0,1.0
2020-11-09,1.92,1.97,1.92,1.94,41583,28.8,29.55,28.8,29.1,2772.2,0.0,1.0
2020-11-10,2.04,2.07,1.93,1.93,49475,30.6,31.05,28.95,28.95,3298.33333333333,0.0,1.0
2020-11-11,2.08,2.08,2.0,2.07,19659,31.2,31.2,30.0,31.05,1310.6,0.0,1.0
2020-11-12,2.06,2.15,2.06,2.15,63289,30.9,32.25,30.9,32.25,4219.26666666667,0.0,1.0
2020-11-13,2.17,2.18,2.03,2.11,88435,32.55,32.7,30.45,31.65,5895.66666666667,0.0,1.0
2020-11-16,2.23,2.25,2.16,2.23,58457,33.45,33.75,32.4,33.45,3897.13333333333,0.0,1.0
2020-11-17,2.24,2.255,2.16,2.18,32659,33.6,33.825,32.4,32.7,2177.26666666667,0.0,1.0
2020-11-18,2.18,2.24,2.14,2.2088,67215,32.7,33.6,32.1,33.132,4481,0.0,1.0
2020-11-19,2.22,2.2499,2.17,2.21,42175,33.3,33.7485,32.55,33.15,2811.66666666667,0.0,1.0
2020-11-20,2.4,2.43,2.23,2.25,80315,36.0,36.45,33.45,33.75,5354.33333333333,0.0,1.0
2020-11-23,2.35,2.39,2.26,2.39,68992,35.25,35.85,33.9,35.85,4599.46666666667,0.0,1.0
2020-11-24,2.26,2.39,2.245,2.35,61598,33.9,35.85,33.675,35.25,4106.53333333333,0.0,1.0
2020-11-25,2.3699,2.38,2.25,2.3,40839,35.5485,35.7,33.75,34.5,2722.6,0.0,1.0
2020-11-27,2.35,2.38,2.27,2.375,28726,35.25,35.7,34.05,35.625,1915.06666666667,0.0,1.0
2020-11-30,2.35,2.45,2.31,2.4,43671,35.25,36.75,34.65,36.0,2911.4,0.0,1.0
2020-12-01,2.47,2.49,2.37,2.37,138824,37.05,37.35,35.55,35.55,9254.93333333333,0.0,1.0
2020-12-02,2.44,2.5,2.4,2.49,69356,36.6,37.5,36.0,37.35,4623.73333333333,0.0,1.0
2020-12-03,2.55,2.6,2.45,2.49,183884,38.25,39.0,36.75,37.35,12258.9333333333,0.0,1.0
2020-12-04,2.59,2.65,2.53,2.6,114155,38.85,39.75,37.95,39.0,7610.33333333333,0.0,1.0
2020-12-07,2.59,2.6767,2.56,2.63,90971,38.85,40.1505,38.4,39.45,6064.73333333333,0.0,1.0
2020-12-08,2.61,2.747,2.5855,2.61,155649,39.15,41.205,38.7825,39.15,10376.6,0.0,1.0
2020-12-09,2.65,2.75,2.57,2.64,138365,39.75,41.25,38.55,39.6,9224.33333333333,0.0,1.0
2020-12-10,3.08,3.6,2.6376,2.68,600645,46.2,54.0,39.564,40.2,40043,0.0,1.0
2020-12-11,2.82,3.27,2.5632,3.25,393545,42.3,49.05,38.448,48.75,26236.3333333333,0.0,1.0
2020-12-14,4.48,6.95,3.0539,3.11,91212660,67.2,104.25,45.8085,46.65,6080844,0.0,1.0
2020-12-15,6.7,8.6,4.8,5.03,103321249,100.5,129.0,72.0,75.45,6888083.26666667,0.0,1.0
2020-12-16,5.8,6.5,5.2019,6.23,11407373,87.0,97.5,78.0285,93.45,760491.533333333,0.0,1.0
2020-12-17,4.27,5.3,4.06,5.3,8526959,64.05,79.5,60.9,79.5,568463.933333333,0.0,1.0
2020-12-18,3.56,4.17,3.56,4.17,3374057,53.4,62.55,53.4,62.55,224937.133333333,0.0,1.0
2020-12-21,3.78,4.19,3.55,3.6,2584177,56.7,62.85,53.25,54.0,172278.466666667,0.0,1.0
2020-12-22,3.83,4.12,3.69,3.78,1354187,57.45,61.8,55.35,56.7,90279.1333333333,0.0,1.0
2020-12-23,3.77,3.88,3.56,3.75,1661699,56.55,58.2,53.4,56.25,110779.933333333,0.0,1.0
2020-12-24,3.83,4.12,3.72,4.0769,964023,57.45,61.8,55.8,61.1535,64268.2,0.0,1.0
2020-12-28,3.55,3.84,3.3,3.76,988063,53.25,57.6,49.5,56.4,65870.8666666667,0.0,1.0
2020-12-29,3.32,3.5,3.28,3.5,661844,49.8,52.5,49.2,52.5,44122.9333333333,0.0,1.0
2020-12-30,3.52,3.84,3.28,3.46,1496406,52.8,57.6,49.2,51.9,99760.4,0.0,1.0
2020-12-31,3.46,3.517,3.3,3.5,970419,51.9,52.755,49.5,52.5,64694.6,0.0,1.0
2021-01-04,3.51,3.51,3.33,3.39,540225,52.65,52.65,49.95,50.85,36015,0.0,1.0
2021-01-05,3.54,3.57,3.4,3.43,356401,53.1,53.55,51.0,51.45,23760.0666666667,0.0,1.0
2021-01-06,3.48,3.56,3.37,3.54,415787,52.2,53.4,50.55,53.1,27719.1333333333,0.0,1.0
2021-01-07,3.73,3.73,3.45,3.47,397133,55.95,55.95,51.75,52.05,26475.5333333333,0.0,1.0
2021-01-08,3.8,3.88,3.6,3.76,435382,57.0,58.2,54.0,56.4,29025.4666666667,0.0,1.0
2021-01-11,3.79,3.8993,3.7,3.89,406418,56.85,58.4895,55.5,58.35,27094.5333333333,0.0,1.0
2021-01-12,3.65,3.78,3.43,3.78,497651,54.75,56.7,51.45,56.7,33176.7333333333,0.0,1.0
2021-01-13,3.62,3.66,3.52,3.61,297587,54.3,54.9,52.8,54.15,19839.1333333333,0.0,1.0
2021-01-14,3.75,3.9,3.56,3.66,369393,56.25,58.5,53.4,54.9,24626.2,0.0,1.0
2021-01-15,3.83,3.85,3.6701,3.84,295495,57.45,57.75,55.0515,57.6,19699.6666666667,0.0,1.0
2021-01-19,4.17,4.3913,3.7,3.84,987507,62.55,65.8695,55.5,57.6,65833.8,0.0,1.0
2021-01-20,4.21,4.45,4.12,4.382,720631,63.15,66.75,61.8,65.73,48042.0666666667,0.0,1.0
2021-01-21,4.39,4.5,4.2,4.3,471381,65.85,67.5,63.0,64.5,31425.4,0.0,1.0
2021-01-22,4.3,4.37,4.13,4.28,431389,64.5,65.55,61.95,64.2,28759.2666666667,0.0,1.0
2021-01-25,4.26,4.35,3.88,4.35,416630,63.9,65.25,58.2,65.25,27775.3333333333,0.0,1.0
2021-01-26,4.09,4.3,3.97,4.153,213291,61.35,64.5,59.55,62.295,14219.4,0.0,1.0
2021-01-27,4.04,4.0895,3.75,3.82,392102,60.6,61.3425,56.25,57.3,26140.1333333333,0.0,1.0
2021-01-28,4.2,4.24,3.83,3.91,516633,63.0,63.6,57.45,58.65,34442.2,0.0,1.0
2021-01-29,4.11,4.35,3.95,4.21,573785,61.65,65.25,59.25,63.15,38252.3333333333,0.0,1.0
2021-02-01,4.18,4.22,4.04,4.09,381384,62.7,63.3,60.6,61.35,25425.6,0.0,1.0
2021-02-02,4.15,4.24,4.12,4.16,445771,62.25,63.6,61.8,62.4,29718.0666666667,0.0,1.0
2021-02-03,4.63,5.0,4.0528,4.0541,1059051,69.45,75.0,60.792,60.8115,70603.4,0.0,1.0
2021-02-04,4.96,4.97,4.7,4.71,578967,74.4,74.55,70.5,70.65,38597.8,0.0,1.0
2021-02-05,4.7,5.08,4.62,5.0,425037,70.5,76.2,69.3,75.0,28335.8,0.0,1.0
2021-02-08,5.21,5.21,4.69,4.69,517073,78.15,78.15,70.35,70.35,34471.5333333333,0.0,1.0
2021-02-09,5.19,5.36,5.03,5.23,390835,77.85,80.4,75.45,78.45,26055.6666666667,0.0,1.0
2021-02-10,4.99,5.34,4.72,5.24,358651,74.85,80.1,70.8,78.6,23910.0666666667,0.0,1.0
2021-02-11,4.98,5.48,4.9,5.11,510150,74.7,82.2,73.5,76.65,34010,0.0,1.0
2021-02-12,5.13,5.3,4.93,5.01,190698,76.95,79.5,73.95,75.15,12713.2,0.0,1.0
2021-02-16,4.98,5.18,4.89,5.13,368582,74.7,77.7,73.35,76.95,24572.1333333333,0.0,1.0
2021-02-17,4.92,5.02,4.62,4.91,263432,73.8,75.3,69.3,73.65,17562.1333333333,0.0,1.0
2021-02-18,4.455,4.888,4.4,4.87,291333,66.825,73.32,66.0,73.05,19422.2,0.0,1.0
2021-02-19,4.44,4.6563,4.3407,4.47,160138,66.6,69.8445,65.1105,67.05,10675.8666666667,0.0,1.0
2021-02-22,4.18,4.42,4.05,4.37,188006,62.7,66.3,60.75,65.55,12533.7333333333,0.0,1.0
2021-02-23,4.26,4.27,3.91,4.0,456362,63.9,64.05,58.65,60.0,30424.1333333333,0.0,1.0
2021-02-24,4.43,4.54,4.1257,4.23,185300,66.45,68.1,61.8855,63.45,12353.3333333333,0.0,1.0
2021-02-25,4.02,4.4,3.9958,4.36,181077,60.3,66.0,59.937,65.4,12071.8,0.0,1.0
2021-02-26,3.88,4.3,3.73,4.03,190989,58.2,64.5,55.95,60.45,12732.6,0.0,1.0
2021-03-01,3.9,4.093,3.82,3.85,153055,58.5,61.395,57.3,57.75,10203.6666666667,0.0,1.0
2021-03-02,3.93,4.06,3.88,3.98,101228,58.95,60.9,58.2,59.7,6748.53333333333,0.0,1.0
2021-03-03,3.8,4.08,3.68,3.89,216562,57.0,61.2,55.2,58.35,14437.4666666667,0.0,1.0
2021-03-04,3.42,3.79,3.3,3.66,177137,51.3,56.85,49.5,54.9,11809.1333333333,0.0,1.0
2021-03-05,3.5,3.52,3.1,3.42,159496,52.5,52.8,46.5,51.3,10633.0666666667,0.0,1.0
2021-03-08,3.42,3.58,3.33,3.52,58229,51.3,53.7,49.95,52.8,3881.93333333333,0.0,1.0
2021-03-09,3.67,3.7157,3.3485,3.52,46593,55.05,55.7355,50.2275,52.8,3106.2,0.0,1.0
2021-03-10,3.7,3.85,3.55,3.69,106688,55.5,57.75,53.25,55.35,7112.53333333333,0.0,1.0
2021-03-11,3.95,3.95,3.7089,3.76,54065,59.25,59.25,55.6335,56.4,3604.33333333333,0.0,1.0
2021-03-12,4.0,4.03,3.755,3.89,38523,60.0,60.45,56.325,58.35,2568.2,0.0,1.0
2021-03-15,4.03,4.11,3.8701,4.02,66291,60.45,61.65,58.0515,60.3,4419.4,0.0,1.0
2021-03-16,3.92,4.04,3.84,4.04,82059,58.8,60.6,57.6,60.6,5470.6,0.0,1.0
2021-03-17,4.59,4.83,3.9901,4.02,469851,68.85,72.45,59.8515,60.3,31323.4,0.0,1.0
2021-03-18,4.35,4.6,4.24,4.56,143120,65.25,69.0,63.6,68.4,9541.33333333333,0.0,1.0
2021-03-19,4.41,4.74,4.14,4.29,239349,66.15,71.1,62.1,64.35,15956.6,0.0,1.0
2021-03-22,4.19,4.51,4.15,4.45,187666,62.85,67.65,62.25,66.75,12511.0666666667,0.0,1.0
2021-03-23,4.2,4.25,4.1,4.17,100512,63.0,63.75,61.5,62.55,6700.8,0.0,1.0
2021-03-24,4.2,4.53,4.1104,4.25,126555,63.0,67.95,61.656,63.75,8437,0.0,1.0
2021-03-25,4.35,4.39,4.02,4.04,154056,65.25,65.85,60.3,60.6,10270.4,0.0,1.0
2021-03-26,4.11,4.61,4.08,4.51,192012,61.65,69.15,61.2,67.65,12800.8,0.0,1.0
2021-03-29,3.96,4.2844,3.92,4.11,143032,59.4,64.266,58.8,61.65,9535.46666666667,0.0,1.0
2021-03-30,3.98,4.06,3.76,3.93,253635,59.7,60.9,56.4,58.95,16909,0.0,1.0
2021-03-31,4.34,4.39,4.03,4.03,204740,65.1,65.85,60.45,60.45,13649.3333333333,0.0,1.0
2021-04-01,4.42,4.4828,4.1501,4.41,57522,66.3,67.242,62.2515,66.15,3834.8,0.0,1.0
2021-04-05,4.41,4.4777,4.228,4.41,79610,66.15,67.1655,63.42,66.15,5307.33333333333,0.0,1.0
2021-04-06,4.36,4.59,4.34,4.35,60540,65.4,68.85,65.1,65.25,4036,0.0,1.0
2021-04-07,4.61,4.9,4.3294,4.35,658925,69.15,73.5,64.941,65.25,43928.3333333333,0.0,1.0
2021-04-08,4.43,4.74,4.27,4.68,107636,66.45,71.1,64.05,70.2,7175.73333333333,0.0,1.0
2021-04-09,4.34,4.56,4.28,4.43,70348,65.1,68.4,64.2,66.45,4689.86666666667,0.0,1.0
2021-04-12,4.01,4.31,3.98,4.31,124975,60.15,64.65,59.7,64.65,8331.66666666667,0.0,1.0
2021-04-13,4.2,4.25,4.02,4.07,120404,63.0,63.75,60.3,61.05,8026.93333333333,0.0,1.0
2021-04-14,4.09,4.33,4.06,4.22,94282,61.35,64.95,60.9,63.3,6285.46666666667,0.0,1.0
2021-04-15,4.12,4.29,4.05,4.12,96912,61.8,64.35,60.75,61.8,6460.8,0.0,1.0
2021-04-16,3.98,4.1,3.9,4.05,150522,59.7,61.5,58.5,60.75,10034.8,0.0,1.0
2021-04-19,3.63,3.92,3.56,3.88,225138,54.45,58.8,53.4,58.2,15009.2,0.0,1.0
2021-04-20,3.49,3.61,3.405,3.58,85788,52.35,54.15,51.075,53.7,5719.2,0.0,1.0
2021-04-21,3.68,3.686,3.5,3.66,43912,55.2,55.29,52.5,54.9,2927.46666666667,0.0,1.0
2021-04-22,3.68,3.8266,3.6,3.66,58626,55.2,57.399,54.0,54.9,3908.4,0.0,1.0
2021-04-23,3.8,3.85,3.67,3.74,54047,57.0,57.75,55.05,56.1,3603.13333333333,0.0,1.0
2021-04-26,3.77,3.87,3.6151,3.87,62828,56.55,58.05,54.2265,58.05,4188.53333333333,0.0,1.0
2021-04-27,3.69,3.79,3.65,3.78,30250,55.35,56.85,54.75,56.7,2016.66666666667,0.0,1.0
2021-04-28,3.56,3.705,3.491,3.627,125944,53.4,55.575,52.365,54.405,8396.26666666667,0.0,1.0
2021-04-29,3.54,3.65,3.48,3.57,48802,53.1,54.75,52.2,53.55,3253.46666666667,0.0,1.0
2021-04-30,3.54,3.5981,3.49,3.52,27336,53.1,53.9715,52.35,52.8,1822.4,0.0,1.0
2021-05-03,3.58,3.66,3.54,3.64,43965,53.7,54.9,53.1,54.6,2931,0.0,1.0
2021-05-04,3.45,3.6373,3.45,3.61,65215,51.75,54.5595,51.75,54.15,4347.66666666667,0.0,1.0
2021-05-05,3.47,3.54,3.41,3.5,37440,52.05,53.1,51.15,52.5,2496,0.0,1.0
2021-05-06,3.26,3.48,3.2212,3.44,112394,48.9,52.2,48.318,51.6,7492.93333333333,0.0,1.0
2021-05-07,3.45,3.48,3.23,3.23,65697,51.75,52.2,48.45,48.45,4379.8,0.0,1.0
2021-05-10,3.44,3.61,3.33,3.42,55673,51.6,54.15,49.95,51.3,3711.53333333333,0.0,1.0
2021-05-11,3.37,3.45,3.2918,3.35,47986,50.55,51.75,49.377,50.25,3199.06666666667,0.0,1.0
2021-05-12,3.3,3.39,3.29,3.32,38672,49.5,50.85,49.35,49.8,2578.13333333333,0.0,1.0
2021-05-13,3.32,3.39,3.27,3.3,67212,49.8,50.85,49.05,49.5,4480.8,0.0,1.0
2021-05-14,3.43,3.54,3.35,3.35,44687,51.45,53.1,50.25,50.25,2979.13333333333,0.0,1.0
2021-05-17,3.44,3.54,3.4,3.41,14112,51.6,53.1,51.0,51.15,940.8,0.0,1.0
2021-05-18,3.69,3.93,3.44,3.44,98111,55.35,58.95,51.6,51.6,6540.73333333333,0.0,1.0
2021-05-19,3.72,3.85,3.46,3.46,55194,55.8,57.75,51.9,51.9,3679.6,0.0,1.0
2021-05-20,3.87,4.01,3.75,3.75,79553,58.05,60.15,56.25,56.25,5303.53333333333,0.0,1.0
2021-05-21,3.81,3.95,3.76,3.95,36835,57.15,59.25,56.4,59.25,2455.66666666667,0.0,1.0
2021-05-24,3.89,3.94,3.81,3.85,42472,58.35,59.1,57.15,57.75,2831.46666666667,0.0,1.0
2021-05-25,3.82,3.92,3.77,3.89,63968,57.3,58.8,56.55,58.35,4264.53333333333,0.0,1.0
2021-05-26,4.27,4.28,3.835,3.835,163959,64.05,64.2,57.525,57.525,10930.6,0.0,1.0
2021-05-27,4.08,4.32,4.05,4.32,37437,61.2,64.8,60.75,64.8,2495.8,0.0,1.0
2021-05-28,4.09,4.25,4.0,4.11,29004,61.35,63.75,60.0,61.65,1933.6,0.0,1.0
2021-06-01,4.16,4.19,4.08,4.09,49232,62.4,62.85,61.2,61.35,3282.13333333333,0.0,1.0
2021-06-02,4.3,4.33,4.18,4.2,46633,64.5,64.95,62.7,63.0,3108.86666666667,0.0,1.0
2021-06-03,4.33,4.33,4.15,4.28,50649,64.95,64.95,62.25,64.2,3376.6,0.0,1.0
2021-06-04,4.53,4.8,4.1313,4.33,266196,67.95,72.0,61.9695,64.95,17746.4,0.0,1.0
2021-06-07,4.64,4.65,4.5301,4.56,78133,69.6,69.75,67.9515,68.4,5208.86666666667,0.0,1.0
2021-06-08,4.6,4.67,4.5,4.65,44339,69.0,70.05,67.5,69.75,2955.93333333333,0.0,1.0
2021-06-09,4.35,4.7,4.34,4.65,50588,65.25,70.5,65.1,69.75,3372.53333333333,0.0,1.0
2021-06-10,4.4,4.57,4.28,4.57,33851,66.0,68.55,64.2,68.55,2256.73333333333,0.0,1.0
2021-06-11,4.32,4.5,4.32,4.4,44769,64.8,67.5,64.8,66.0,2984.6,0.0,1.0
2021-06-14,4.47,4.68,4.33,4.37,95176,67.05,70.2,64.95,65.55,6345.06666666667,0.0,1.0
2021-06-15,4.43,4.55,4.35,4.55,32306,66.45,68.25,65.25,68.25,2153.73333333333,0.0,1.0
2021-06-16,4.99,5.0,4.3885,4.41,289135,74.85,75.0,65.8275,66.15,19275.6666666667,0.0,1.0
2021-06-17,4.84,5.0099,4.63,5.0,173739,72.6,75.1485,69.45,75.0,11582.6,0.0,1.0
2021-06-18,4.9,5.0,4.77,4.8,160477,73.5,75.0,71.55,72.0,10698.4666666667,0.0,1.0
2021-06-21,4.86,5.0988,4.67,5.05,277916,72.9,76.482,70.05,75.75,18527.7333333333,0.0,1.0
2021-06-22,4.86,4.981,4.6,4.9,169912,72.9,74.715,69.0,73.5,11327.4666666667,0.0,1.0
2021-06-23,4.6,5.05,4.32,4.87,410507,69.0,75.75,64.8,73.05,27367.1333333333,0.0,1.0
2021-06-24,4.49,4.61,4.3201,4.6,114384,67.35,69.15,64.8015,69.0,7625.6,0.0,1.0
2021-06-25,4.55,4.55,4.38,4.4,88595,68.25,68.25,65.7,66.0,5906.33333333333,0.0,1.0
2021-06-28,4.2,4.54,4.18,4.49,85304,63.0,68.1,62.7,67.35,5686.93333333333,0.0,1.0
2021-06-29,4.11,4.23,4.08,4.22,65998,61.65,63.45,61.2,63.3,4399.86666666667,0.0,1.0
2021-06-30,3.97,4.2299,3.84,4.07,115988,59.55,63.4485,57.6,61.05,7732.53333333333,0.0,1.0
2021-07-01,3.91,4.0486,3.89,3.95,21146,58.65,60.729,58.35,59.25,1409.73333333333,0.0,1.0
2021-07-02,3.86,4.036,3.72,3.93,69698,57.9,60.54,55.8,58.95,4646.53333333333,0.0,1.0
2021-07-06,3.73,3.8699,3.7,3.8,56343,55.95,58.0485,55.5,57.0,3756.2,0.0,1.0
2021-07-07,3.52,3.72,3.45,3.71,137245,52.8,55.8,51.75,55.65,9149.66666666667,0.0,1.0
2021-07-08,3.57,3.83,3.45,3.45,46393,53.55,57.45,51.75,51.75,3092.86666666667,0.0,1.0
2021-07-09,3.71,3.74,3.5699,3.5699,17982,55.65,56.1,53.5485,53.5485,1198.8,0.0,1.0
2021-07-12,3.63,3.8679,3.6,3.77,31607,54.45,58.0185,54.0,56.55,2107.13333333333,0.0,1.0
2021-07-13,3.53,3.655,3.5,3.655,33253,52.95,54.825,52.5,54.825,2216.86666666667,0.0,1.0
2021-07-14,3.35,3.63,3.3,3.54,60662,50.25,54.45,49.5,53.1,4044.13333333333,0.0,1.0
2021-07-15,3.36,3.525,3.29,3.4,45294,50.4,52.875,49.35,51.0,3019.6,0.0,1.0
2021-07-16,3.37,3.4695,3.25,3.36,50479,50.55,52.0425,48.75,50.4,3365.26666666667,0.0,1.0
2021-07-19,3.5,3.51,3.3,3.34,29193,52.5,52.65,49.5,50.1,1946.2,0.0,1.0
2021-07-20,3.63,3.7,3.3995,3.55,82429,54.45,55.5,50.9925,53.25,5495.26666666667,0.0,1.0
2021-07-21,3.69,3.75,3.62,3.71,39520,55.35,56.25,54.3,55.65,2634.66666666667,0.0,1.0
2021-07-22,3.65,3.745,3.58,3.71,31142,54.75,56.175,53.7,55.65,2076.13333333333,0.0,1.0
2021-07-23,3.71,3.72,3.51,3.66,27288,55.65,55.8,52.65,54.9,1819.2,0.0,1.0
2021-07-26,3.36,3.7599,3.3524,3.57,69209,50.4,56.3985,50.286,53.55,4613.93333333333,0.0,1.0
2021-07-27,3.26,3.49,3.22,3.36,124794,48.9,52.35,48.3,50.4,8319.6,0.0,1.0
2021-07-28,3.45,3.47,3.3,3.3,29654,51.75,52.05,49.5,49.5,1976.93333333333,0.0,1.0
2021-07-29,3.39,3.55,3.32,3.5,25615,50.85,53.25,49.8,52.5,1707.66666666667,0.0,1.0
2021-07-30,3.32,3.41,3.27,3.39,20972,49.8,51.15,49.05,50.85,1398.13333333333,0.0,1.0
2021-08-02,3.41,3.44,3.32,3.44,19661,51.15,51.6,49.8,51.6,1310.73333333333,0.0,1.0
2021-08-03,3.49,3.49,3.31,3.4,15552,52.35,52.35,49.65,51.0,1036.8,0.0,1.0
2021-08-04,3.47,3.58,3.3685,3.42,31277,52.05,53.7,50.5275,51.3,2085.13333333333,0.0,1.0
2021-08-05,3.49,3.56,3.42,3.51,30625,52.35,53.4,51.3,52.65,2041.66666666667,0.0,1.0
2021-08-06,3.48,3.5348,3.45,3.49,16617,52.2,53.022,51.75,52.35,1107.8,0.0,1.0
2021-08-09,3.45,3.5,3.44,3.45,24491,51.75,52.5,51.6,51.75,1632.73333333333,0.0,1.0
2021-08-10,3.33,3.47,3.31,3.44,32078,49.95,52.05,49.65,51.6,2138.53333333333,0.0,1.0
2021-08-11,3.19,3.39,3.17,3.33,55264,47.85,50.85,47.55,49.95,3684.26666666667,0.0,1.0
2021-08-12,3.24,3.2995,3.175,3.26,31332,48.6,49.4925,47.625,48.9,2088.8,0.0,1.0
2021-08-13,3.1,3.3,2.9604,3.3,91317,46.5,49.5,44.406,49.5,6087.8,0.0,1.0
2021-08-16,3.06,3.11,2.981,3.11,20407,45.9,46.65,44.715,46.65,1360.46666666667,0.0,1.0
2021-08-17,2.92,3.07,2.92,3.03,40350,43.8,46.05,43.8,45.45,2690,0.0,1.0
2021-08-18,2.9,2.99,2.8201,2.96,47103,43.5,44.85,42.3015,44.4,3140.2,0.0,1.0
2021-08-19,2.85,2.99,2.77,2.77,50071,42.75,44.85,41.55,41.55,3338.06666666667,0.0,1.0
2021-08-20,2.9,3.08,2.9,2.9,119820,43.5,46.2,43.5,43.5,7988,0.0,1.0
2021-08-23,2.94,3.0673,2.89,2.89,79195,44.1,46.0095,43.35,43.35,5279.66666666667,0.0,1.0
2021-08-24,2.95,3.08,2.9,2.99,36417,44.25,46.2,43.5,44.85,2427.8,0.0,1.0
2021-08-25,2.95,3.06,2.9,2.96,38410,44.25,45.9,43.5,44.4,2560.66666666667,0.0,1.0
2021-08-26,2.95,3.06,2.92,2.94,28442,44.25,45.9,43.8,44.1,1896.13333333333,0.0,1.0
2021-08-27,2.92,3.0202,2.92,2.95,78876,43.8,45.303,43.8,44.25,5258.4,0.0,1.0
2021-08-30,2.95,2.99,2.9,2.95,40915,44.25,44.85,43.5,44.25,2727.66666666667,0.0,1.0
2021-08-31,2.95,2.99,2.9,2.93,42126,44.25,44.85,43.5,43.95,2808.4,0.0,1.0
2021-09-01,2.95,3.05,2.8499,2.95,172832,44.25,45.75,42.7485,44.25,11522.1333333333,0.0,1.0
2021-09-02,3.33,3.3413,2.95,2.98,75817,49.95,50.1195,44.25,44.7,5054.46666666667,0.0,1.0
2021-09-03,3.26,3.33,3.22,3.32,31917,48.9,49.95,48.3,49.8,2127.8,0.0,1.0
2021-09-07,3.0,3.2905,2.92,3.2905,102953,45.0,49.3575,43.8,49.3575,6863.53333333333,0.0,1.0
2021-09-08,3.07,3.17,2.96,3.0,36049,46.05,47.55,44.4,45.0,2403.26666666667,0.0,1.0
2021-09-09,3.05,3.125,3.01,3.07,18125,45.75,46.875,45.15,46.05,1208.33333333333,0.0,1.0
2021-09-10,3.01,3.09,2.98,3.05,29763,45.15,46.35,44.7,45.75,1984.2,0.0,1.0
2021-09-13,2.98,3.3,2.77,2.99,66782,44.7,49.5,41.55,44.85,4452.13333333333,0.0,1.0
2021-09-14,2.84,3.02,2.8,2.92,51012,42.6,45.3,42.0,43.8,3400.8,0.0,1.0
2021-09-15,2.84,2.88,2.7701,2.85,23597,42.6,43.2,41.5515,42.75,1573.13333333333,0.0,1.0
2021-09-16,2.88,2.9,2.811,2.85,28206,43.2,43.5,42.165,42.75,1880.4,0.0,1.0
2021-09-17,3.11,3.2,2.81,2.85,61173,46.65,48.0,42.15,42.75,4078.2,0.0,1.0
2021-09-20,3.0,3.17,2.9,3.1,36385,45.0,47.55,43.5,46.5,2425.66666666667,0.0,1.0
2021-09-21,3.05,3.05,2.9001,2.97,14638,45.75,45.75,43.5015,44.55,975.866666666667,0.0,1.0
2021-09-22,3.51,3.96,2.91,3.11,5402851,52.65,59.4,43.65,46.65,360190.066666667,0.0,1.0
2021-09-23,3.58,3.67,3.24,3.44,641238,53.7,55.05,48.6,51.6,42749.2,0.0,1.0
2021-09-24,3.35,3.5,3.25,3.5,182655,50.25,52.5,48.75,52.5,12177,0.0,1.0
2021-09-27,3.34,3.45,3.2,3.29,74723,50.1,51.75,48.0,49.35,4981.53333333333,0.0,1.0
2021-09-28,3.36,3.49,3.2361,3.34,65503,50.4,52.35,48.5415,50.1,4366.86666666667,0.0,1.0
2021-09-29,3.15,3.41,3.1001,3.41,96502,47.25,51.15,46.5015,51.15,6433.46666666667,0.0,1.0
2021-09-30,3.14,3.19,3.12,3.17,30949,47.1,47.85,46.8,47.55,2063.26666666667,0.0,1.0
2021-10-01,2.99,3.16,2.9274,3.16,105314,44.85,47.4,43.911,47.4,7020.93333333333,0.0,1.0
2021-10-04,2.86,3.0,2.85,3.0,92494,42.9,45.0,42.75,45.0,6166.26666666667,0.0,1.0
2021-10-05,2.82,2.94,2.77,2.91,54171,42.3,44.1,41.55,43.65,3611.4,0.0,1.0
2021-10-06,2.79,2.838,2.79,2.79,15759,41.85,42.57,41.85,41.85,1050.6,0.0,1.0
2021-10-07,2.97,3.08,2.81,2.85,68367,44.55,46.2,42.15,42.75,4557.8,0.0,1.0
2021-10-08,2.98,3.0557,2.9,3.01,9303,44.7,45.8355,43.5,45.15,620.2,0.0,1.0
2021-10-11,2.93,3.0,2.8625,2.94,16633,43.95,45.0,42.9375,44.1,1108.86666666667,0.0,1.0
2021-10-12,3.07,3.0943,2.96,2.96,44206,46.05,46.4145,44.4,44.4,2947.06666666667,0.0,1.0
2021-10-13,3.01,3.07,3.01,3.07,22755,45.15,46.05,45.15,46.05,1517,0.0,1.0
2021-10-14,3.02,3.04,2.96,3.0127,11503,45.3,45.6,44.4,45.1905,766.866666666667,0.0,1.0
2021-10-15,2.93,3.06,2.93,3.06,26561,43.95,45.9,43.95,45.9,1770.73333333333,0.0,1.0
2021-10-18,2.9399,2.97,2.9021,2.96,5730,44.0985,44.55,43.5315,44.4,382,0.0,1.0
2021-10-19,2.96,2.98,2.9038,2.9128,25902,44.4,44.7,43.557,43.692,1726.8,0.0,1.0
2021-10-20,2.93,2.99,2.91,2.91,22627,43.95,44.85,43.65,43.65,1508.46666666667,0.0,1.0
2021-10-21,2.94,3.0252,2.86,2.9,51499,44.1,45.378,42.9,43.5,3433.26666666667,0.0,1.0
2021-10-22,2.82,2.94,2.81,2.91,40298,42.3,44.1,42.15,43.65,2686.53333333333,0.0,1.0
2021-10-25,2.78,2.8499,2.72,2.8,106461,41.7,42.7485,40.8,42.0,7097.4,0.0,1.0
2021-10-26,2.71,2.75,2.66,2.75,109946,40.65,41.25,39.9,41.25,7329.73333333333,0.0,1.0
2021-10-27,2.73,2.79,2.65,2.7,43157,40.95,41.85,39.75,40.5,2877.13333333333,0.0,1.0
2021-10-28,2.84,2.93,2.75,2.82,43504,42.6,43.95,41.25,42.3,2900.26666666667,0.0,1.0
2021-10-29,2.8,2.95,2.7702,2.81,10349,42.0,44.25,41.553,42.15,689.933333333333,0.0,1.0
2021-11-01,2.83,2.9,2.79,2.8,39815,42.45,43.5,41.85,42.0,2654.33333333333,0.0,1.0
2021-11-02,2.86,2.88,2.81,2.85,13544,42.9,43.2,42.15,42.75,902.933333333333,0.0,1.0
2021-11-03,2.81,2.9,2.79,2.89,29256,42.15,43.5,41.85,43.35,1950.4,0.0,1.0
2021-11-04,2.83,2.8547,2.8,2.8,11137,42.45,42.8205,42.0,42.0,742.466666666667,0.0,1.0
2021-11-05,2.77,2.85,2.77,2.85,11342,41.55,42.75,41.55,42.75,756.133333333333,0.0,1.0
2021-11-08,2.77,2.795,2.73,2.77,33340,41.55,41.925,40.95,41.55,2222.66666666667,0.0,1.0
2021-11-09,2.74,2.84,2.69,2.84,51106,41.1,42.6,40.35,42.6,3407.06666666667,0.0,1.0
2021-11-10,2.61,2.7231,2.61,2.7,54264,39.15,40.8465,39.15,40.5,3617.6,0.0,1.0
2021-11-11,2.55,2.6518,2.54,2.6518,34151,38.25,39.777,38.1,39.777,2276.73333333333,0.0,1.0
2021-11-12,2.44,2.57,2.4,2.57,107431,36.6,38.55,36.0,38.55,7162.06666666667,0.0,1.0
2021-11-15,2.45,2.49,2.4211,2.48,54111,36.75,37.35,36.3165,37.2,3607.4,0.0,1.0
2021-11-16,2.37,2.45,2.3428,2.45,41895,35.55,36.75,35.142,36.75,2793,0.0,1.0
2021-11-17,2.32,2.488,2.3,2.35,26556,34.8,37.32,34.5,35.25,1770.4,0.0,1.0
2021-11-18,2.18,2.43,2.15,2.31,81972,32.7,36.45,32.25,34.65,5464.8,0.0,1.0
2021-11-19,2.22,2.25,2.15,2.15,55647,33.3,33.75,32.25,32.25,3709.8,0.0,1.0
2021-11-22,2.14,2.3365,2.12,2.3365,65324,32.1,35.0475,31.8,35.0475,4354.93333333333,0.0,1.0
2021-11-23,2.05,2.16,2.05,2.12,60298,30.75,32.4,30.75,31.8,4019.86666666667,0.0,1.0
2021-11-24,2.23,2.24,2.05,2.07,36815,33.45,33.6,30.75,31.05,2454.33333333333,0.0,1.0
2021-11-26,2.2,2.37,2.1339,2.23,15256,33.0,35.55,32.0085,33.45,1017.06666666667,0.0,1.0
2021-11-29,2.14,2.325,2.13,2.325,33670,32.1,34.875,31.95,34.875,2244.66666666667,0.0,1.0
2021-11-30,2.05,2.29,1.96,2.15,81872,30.75,34.35,29.4,32.25,5458.13333333333,0.0,1.0
2021-12-01,2.05,2.14,2.0,2.0,100654,30.75,32.1,30.0,30.0,6710.26666666667,0.0,1.0
2021-12-02,2.01,2.0536,1.9638,1.9638,62321,30.15,30.804,29.457,29.457,4154.73333333333,0.0,1.0
2021-12-03,1.88,2.08,1.87,2.03,55970,28.2,31.2,28.05,30.45,3731.33333333333,0.0,1.0
2021-12-06,1.9,1.99,1.8405,1.9,55672,28.5,29.85,27.6075,28.5,3711.46666666667,0.0,1.0
2021-12-07,1.975,2.15,1.8,1.9735,79351,29.625,32.25,27.0,29.6025,5290.06666666667,0.0,1.0
2021-12-08,2.0,2.12,1.95,2.12,56709,30.0,31.8,29.25,31.8,3780.6,0.0,1.0
2021-12-09,1.95,2.05,1.95,1.95,31796,29.25,30.75,29.25,29.25,2119.73333333333,0.0,1.0
2021-12-10,1.93,2.0,1.88,1.98,45223,28.95,30.0,28.2,29.7,3014.86666666667,0.0,1.0
2021-12-13,1.76,1.97,1.65,1.9,94869,26.4,29.55,24.75,28.5,6324.6,0.0,1.0
2021-12-14,1.76,1.87,1.7,1.75,53919,26.4,28.05,25.5,26.25,3594.6,0.0,1.0
2021-12-15,1.72,1.81,1.7,1.7614,87776,25.8,27.15,25.5,26.421,5851.73333333333,0.0,1.0
2021-12-16,1.71,1.82,1.67,1.68,50618,25.65,27.3,25.05,25.2,3374.53333333333,0.0,1.0
2021-12-17,1.75,1.8,1.68,1.71,47396,26.25,27.0,25.2,25.65,3159.73333333333,0.0,1.0
2021-12-20,2.01,2.18,1.98,2.0,1565836,30.15,32.7,29.7,30.0,104389.066666667,0.0,1.0
2021-12-21,2.11,2.11,1.9346,2.02,192688,31.65,31.65,29.019,30.3,12845.8666666667,0.0,1.0
2021-12-22,2.24,2.38,2.0851,2.13,2165301,33.6,35.7,31.2765,31.95,144353.4,0.0,1.0
2021-12-23,2.49,2.5,2.0511,2.31,1372251,37.35,37.5,30.7665,34.65,91483.4,0.0,1.0
2021-12-27,2.53,2.5878,2.29,2.44,293086,37.95,38.817,34.35,36.6,19539.0666666667,0.0,1.0
2021-12-28,2.26,2.49,2.22,2.49,155560,33.9,37.35,33.3,37.35,10370.6666666667,0.0,1.0
2021-12-29,2.08,2.21,2.06,2.21,157850,31.2,33.15,30.9,33.15,10523.3333333333,0.0,1.0
2021-12-30,2.07,2.16,2.03,2.11,177913,31.05,32.4,30.45,31.65,11860.8666666667,0.0,1.0
2021-12-31,1.94,2.08,1.83,2.04,147370,29.1,31.2,27.45,30.6,9824.66666666667,0.0,1.0
2022-01-03,1.99,2.02,1.92,1.92,132693,29.85,30.3,28.8,28.8,8846.2,0.0,1.0
2022-01-04,1.86,2.0,1.81,1.9435,126943,27.9,30.0,27.15,29.1525,8462.86666666667,0.0,1.0
2022-01-05,1.77,1.8954,1.76,1.88,47628,26.55,28.431,26.4,28.2,3175.2,0.0,1.0
2022-01-06,1.79,1.8,1.65,1.775,145009,26.85,27.0,24.75,26.625,9667.26666666667,0.0,1.0
2022-01-07,1.69,1.8188,1.67,1.76,59209,25.35,27.282,25.05,26.4,3947.26666666667,0.0,1.0
2022-01-10,1.75,1.79,1.7,1.74,81359,26.25,26.85,25.5,26.1,5423.93333333333,0.0,1.0
2022-01-11,1.87,1.9,1.7587,1.8,33260,28.05,28.5,26.3805,27.0,2217.33333333333,0.0,1.0
2022-01-12,1.87,1.8994,1.83,1.88,18467,28.05,28.491,27.45,28.2,1231.13333333333,0.0,1.0
2022-01-13,1.72,1.89,1.72,1.89,79683,25.8,28.35,25.8,28.35,5312.2,0.0,1.0
2022-01-14,1.76,1.8601,1.65,1.779,127582,26.4,27.9015,24.75,26.685,8505.46666666667,0.0,1.0
2022-01-18,1.72,1.82,1.7,1.74,23135,25.8,27.3,25.5,26.1,1542.33333333333,0.0,1.0
2022-01-19,1.74,1.8,1.66,1.73,75116,26.1,27.0,24.9,25.95,5007.73333333333,0.0,1.0
2022-01-20,1.69,1.7738,1.6897,1.6897,33764,25.35,26.607,25.3455,25.3455,2250.93333333333,0.0,1.0
2022-01-21,1.6,1.68,1.57,1.65,51042,24.0,25.2,23.55,24.75,3402.8,0.0,1.0
2022-01-24,1.42,1.6,1.25,1.6,262447,21.3,24.0,18.75,24.0,17496.4666666667,0.0,1.0
2022-01-25,1.59,1.61,1.36,1.37,36308,23.85,24.15,20.4,20.55,2420.53333333333,0.0,1.0
2022-01-26,1.57,1.69,1.55,1.55,36100,23.55,25.35,23.25,23.25,2406.66666666667,0.0,1.0
2022-01-27,1.51,1.6,1.49,1.53,17875,22.65,24.0,22.35,22.95,1191.66666666667,0.0,1.0
2022-01-28,1.44,1.51,1.42,1.42,16544,21.6,22.65,21.3,21.3,1102.93333333333,0.0,1.0
2022-01-31,1.85,2.1,1.4869,1.49,449960,27.75,31.5,22.3035,22.35,29997.3333333333,0.0,1.0
2022-02-01,1.68,1.89,1.67,1.84,202267,25.2,28.35,25.05,27.6,13484.4666666667,0.0,1.0
2022-02-02,1.57,1.7,1.5074,1.7,98272,23.55,25.5,22.611,25.5,6551.46666666667,0.0,1.0
2022-02-03,2.0,2.31,1.93,1.96,64417442,30.0,34.65,28.95,29.4,4294496.13333333,0.0,1.0
2022-02-04,1.97,2.1,1.86,1.92,2927856,29.55,31.5,27.9,28.8,195190.4,0.0,1.0
2022-02-07,2.1,2.13,1.88,1.99,1521002,31.5,31.95,28.2,29.85,101400.133333333,0.0,1.0
2022-02-08,2.6,2.7,2.01,2.11,6213491,39.0,40.5,30.15,31.65,414232.733333333,0.0,1.0
2022-02-09,2.33,2.55,2.21,2.4,1327711,34.95,38.25,33.15,36.0,88514.0666666667,0.0,1.0
2022-02-10,2.43,2.85,2.17,2.2,1351259,36.45,42.75,32.55,33.0,90083.9333333333,0.0,1.0
2022-02-11,2.44,2.55,2.21,2.44,612256,36.6,38.25,33.15,36.6,40817.0666666667,0.0,1.0
2022-02-14,2.14,2.4894,2.1,2.4894,533407,32.1,37.341,31.5,37.341,35560.4666666667,0.0,1.0
2022-02-15,2.21,2.24,2.07,2.16,606425,33.15,33.6,31.05,32.4,40428.3333333333,0.0,1.0
2022-02-16,2.19,2.27,2.1,2.17,267508,32.85,34.05,31.5,32.55,17833.8666666667,0.0,1.0
2022-02-17,2.15,2.2,2.08,2.12,166260,32.25,33.0,31.2,31.8,11084,0.0,1.0
2022-02-18,2.09,2.19,2.0,2.12,360120,31.35,32.85,30.0,31.8,24008,0.0,1.0
2022-02-22,2.2,2.25,1.98,1.99,195554,33.0,33.75,29.7,29.85,13036.9333333333,0.0,1.0
2022-02-23,2.09,2.29,2.035,2.23,209552,31.35,34.35,30.525,33.45,13970.1333333333,0.0,1.0
2022-02-24,2.05,2.07,1.87,1.88,228650,30.75,31.05,28.05,28.2,15243.3333333333,0.0,1.0
2022-02-25,2.14,2.24,2.03,2.18,159517,32.1,33.6,30.45,32.7,10634.4666666667,0.0,1.0
2022-02-28,2.07,2.18,2.064,2.07,112361,31.05,32.7,30.96,31.05,7490.73333333333,0.0,1.0
2022-03-01,2.19,2.2,2.05,2.1,294086,32.85,33.0,30.75,31.5,19605.7333333333,0.0,1.0
2022-03-02,2.11,2.19,2.08,2.15,62632,31.65,32.85,31.2,32.25,4175.46666666667,0.0,1.0
2022-03-03,2.21,2.25,1.95,2.13,414314,33.15,33.75,29.25,31.95,27620.9333333333,0.0,1.0
2022-03-04,2.18,2.24,2.08,2.19,165411,32.7,33.6,31.2,32.85,11027.4,0.0,1.0
2022-03-07,2.01,2.17,2.0,2.17,120484,30.15,32.55,30.0,32.55,8032.26666666667,0.0,1.0
2022-03-08,1.97,2.08,1.91,2.08,134774,29.55,31.2,28.65,31.2,8984.93333333333,0.0,1.0
2022-03-09,2.16,2.17,1.98,1.98,126834,32.4,32.55,29.7,29.7,8455.6,0.0,1.0
2022-03-10,2.11,2.24,2.0602,2.13,178076,31.65,33.6,30.903,31.95,11871.7333333333,0.0,1.0
2022-03-11,2.09,2.2,2.0536,2.11,67638,31.35,33.0,30.804,31.65,4509.2,0.0,1.0
2022-03-14,1.89,2.175,1.88,2.06,148024,28.35,32.625,28.2,30.9,9868.26666666667,0.0,1.0
2022-03-15,1.95,2.02,1.91,1.93,82294,29.25,30.3,28.65,28.95,5486.26666666667,0.0,1.0
2022-03-16,2.0,2.0824,1.96,2.01,83390,30.0,31.236,29.4,30.15,5559.33333333333,0.0,1.0
2022-03-17,2.11,2.12,1.9801,1.9801,52944,31.65,31.8,29.7015,29.7015,3529.6,0.0,1.0
2022-03-18,2.19,2.25,2.08,2.08,105737,32.85,33.75,31.2,31.2,7049.13333333333,0.0,1.0
2022-03-21,2.09,2.21,2.03,2.14,97851,31.35,33.15,30.45,32.1,6523.4,0.0,1.0
2022-03-22,2.12,2.2,2.0273,2.11,117396,31.8,33.0,30.4095,31.65,7826.4,0.0,1.0
2022-03-23,2.12,2.21,2.06,2.1099,86378,31.8,33.15,30.9,31.6485,5758.53333333333,0.0,1.0
2022-03-24,2.15,2.17,2.0901,2.0901,38199,32.25,32.55,31.3515,31.3515,2546.6,0.0,1.0
2022-03-25,2.14,2.15,2.1,2.1041,39862,32.1,32.25,31.5,31.5615,2657.46666666667,0.0,1.0
2022-03-28,2.05,2.14,2.01,2.08,83412,30.75,32.1,30.15,31.2,5560.8,0.0,1.0
2022-03-29,2.12,2.16,2.06,2.085,58662,31.8,32.4,30.9,31.275,3910.8,0.0,1.0
2022-03-30,2.07,2.2,2.02,2.07,88904,31.05,33.0,30.3,31.05,5926.93333333333,0.0,1.0
2022-03-31,2.07,2.1,2.02,2.02,40643,31.05,31.5,30.3,30.3,2709.53333333333,0.0,1.0
2022-04-01,2.09,2.16,2.01,2.0163,27550,31.35,32.4,30.15,30.2445,1836.66666666667,0.0,1.0
2022-04-04,2.17,2.195,2.06,2.06,104165,32.55,32.925,30.9,30.9,6944.33333333333,0.0,1.0
2022-04-05,2.1,2.15,2.07,2.15,41786,31.5,32.25,31.05,32.25,2785.73333333333,0.0,1.0
2022-04-06,2.08,2.1286,2.05,2.1286,29215,31.2,31.929,30.75,31.929,1947.66666666667,0.0,1.0
2022-04-07,2.07,2.1,2.05,2.0662,27007,31.05,31.5,30.75,30.993,1800.46666666667,0.0,1.0
2022-04-08,2.0712,2.1,2.06,2.09,6362,31.068,31.5,30.9,31.35,424.133333333333,0.0,1.0
2022-04-11,2.15,2.18,1.95,2.05,66632,32.25,32.7,29.25,30.75,4442.13333333333,0.0,1.0
2022-04-12,1.99,2.85,1.9101,2.6,35513097,29.85,42.75,28.6515,39.0,2367539.8,0.0,1.0
2022-04-13,1.73,1.8165,1.65,1.75,1529489,25.95,27.2475,24.75,26.25,101965.933333333,0.0,1.0
2022-04-14,1.49,1.73,1.47,1.73,748584,22.35,25.95,22.05,25.95,49905.6,0.0,1.0
2022-04-18,1.44,1.47,1.28,1.38,625094,21.6,22.05,19.2,20.7,41672.9333333333,0.0,1.0
2022-04-19,1.52,1.59,1.4,1.48,458361,22.8,23.85,21.0,22.2,30557.4,0.0,1.0
2022-04-20,1.58,1.6,1.4001,1.5,192615,23.7,24.0,21.0015,22.5,12841,0.0,1.0
2022-04-21,1.55,1.61,1.51,1.56,220211,23.25,24.15,22.65,23.4,14680.7333333333,0.0,1.0
2022-04-22,1.59,1.6099,1.51,1.57,143150,23.85,24.1485,22.65,23.55,9543.33333333333,0.0,1.0
2022-04-25,1.73,1.74,1.5,1.5,234662,25.95,26.1,22.5,22.5,15644.1333333333,0.0,1.0
2022-04-26,1.61,1.72,1.57,1.69,169898,24.15,25.8,23.55,25.35,11326.5333333333,0.0,1.0
2022-04-27,1.66,1.75,1.6017,1.62,95103,24.9,26.25,24.0255,24.3,6340.2,0.0,1.0
2022-04-28,1.62,1.67,1.52,1.61,192640,24.3,25.05,22.8,24.15,12842.6666666667,0.0,1.0
2022-04-29,1.54,1.6432,1.525,1.58,70186,23.1,24.648,22.875,23.7,4679.06666666667,0.0,1.0
2022-05-02,1.57,1.63,1.52,1.63,72175,23.55,24.45,22.8,24.45,4811.66666666667,0.0,1.0
2022-05-03,1.6,1.63,1.55,1.59,88444,24.0,24.45,23.25,23.85,5896.26666666667,0.0,1.0
2022-05-04,1.61,1.64,1.55,1.6,53446,24.15,24.6,23.25,24.0,3563.06666666667,0.0,1.0
2022-05-05,1.534,1.62,1.5,1.61,70827,23.01,24.3,22.5,24.15,4721.8,0.0,1.0
2022-05-06,1.5,1.53,1.4701,1.53,69802,22.5,22.95,22.0515,22.95,4653.46666666667,0.0,1.0
2022-05-09,1.3,1.49,1.25,1.47,213721,19.5,22.35,18.75,22.05,14248.0666666667,0.0,1.0
2022-05-10,1.34,1.37,1.25,1.27,65131,20.1,20.55,18.75,19.05,4342.06666666667,0.0,1.0
2022-05-11,1.18,1.35,1.17,1.305,159646,17.7,20.25,17.55,19.575,10643.0666666667,0.0,1.0
2022-05-12,1.32,1.35,1.1001,1.15,155716,19.8,20.25,16.5015,17.25,10381.0666666667,0.0,1.0
2022-05-13,1.4,1.45,1.32,1.35,64247,21.0,21.75,19.8,20.25,4283.13333333333,0.0,1.0
2022-05-16,1.38,1.43,1.38,1.41,24694,20.7,21.45,20.7,21.15,1646.26666666667,0.0,1.0
2022-05-17,1.51,1.51,1.355,1.42,55858,22.65,22.65,20.325,21.3,3723.86666666667,0.0,1.0
2022-05-18,1.46,1.51,1.455,1.48,45256,21.9,22.65,21.825,22.2,3017.06666666667,0.0,1.0
2022-05-19,1.58,1.58,1.41,1.42,39760,23.7,23.7,21.15,21.3,2650.66666666667,0.0,1.0
2022-05-20,1.63,1.68,1.55,1.62,68638,24.45,25.2,23.25,24.3,4575.86666666667,0.0,1.0
2022-05-23,1.69,1.7199,1.59,1.67,49748,25.35,25.7985,23.85,25.05,3316.53333333333,0.0,1.0
2022-05-24,1.55,1.67,1.55,1.64,19825,23.25,25.05,23.25,24.6,1321.66666666667,0.0,1.0
2022-05-25,1.55,1.61,1.51,1.52,21261,23.25,24.15,22.65,22.8,1417.4,0.0,1.0
2022-05-26,1.6,1.66,1.56,1.66,13147,24.0,24.9,23.4,24.9,876.466666666667,0.0,1.0
2022-05-27,1.66,1.7,1.6,1.6,52208,24.9,25.5,24.0,24.0,3480.53333333333,0.0,1.0
2022-05-31,1.68,1.7,1.625,1.625,17747,25.2,25.5,24.375,24.375,1183.13333333333,0.0,1.0
2022-06-01,1.67,1.7,1.56,1.7,36582,25.05,25.5,23.4,25.5,2438.8,0.0,1.0
2022-06-02,1.64,1.69,1.6261,1.63,37120,24.6,25.35,24.3915,24.45,2474.66666666667,0.0,1.0
2022-06-03,1.63,1.68,1.6,1.64,20795,24.45,25.2,24.0,24.6,1386.33333333333,0.0,1.0
2022-06-06,1.58,1.67,1.57,1.67,51593,23.7,25.05,23.55,25.05,3439.53333333333,0.0,1.0
2022-06-07,1.62,1.66,1.54,1.54,17802,24.3,24.9,23.1,23.1,1186.8,0.0,1.0
2022-06-08,1.64,1.68,1.6,1.64,25469,24.6,25.2,24.0,24.6,1697.93333333333,0.0,1.0
2022-06-09,1.56,1.64,1.52,1.6,24471,23.4,24.6,22.8,24.0,1631.4,0.0,1.0
2022-06-10,1.44,1.55,1.38,1.5203,73837,21.6,23.25,20.7,22.8045,4922.46666666667,0.0,1.0
2022-06-13,1.47,1.47,1.32,1.43,39580,22.05,22.05,19.8,21.45,2638.66666666667,0.0,1.0
2022-06-14,1.45,1.5,1.43,1.49,12695,21.75,22.5,21.45,22.35,846.333333333333,0.0,1.0
2022-06-15,1.41,1.52,1.37,1.45,511467,21.15,22.8,20.55,21.75,34097.8,0.0,1.0
2022-06-16,1.43,1.45,1.2301,1.41,47525,21.45,21.75,18.4515,21.15,3168.33333333333,0.0,1.0
2022-06-17,1.42,1.45,1.2757,1.36,35829,21.3,21.75,19.1355,20.4,2388.6,0.0,1.0
2022-06-21,1.42,1.45,1.33,1.38,40745,21.3,21.75,19.95,20.7,2716.33333333333,0.0,1.0
2022-06-22,1.5,1.5,1.32,1.42,73662,22.5,22.5,19.8,21.3,4910.8,0.0,1.0
2022-06-23,1.47,1.55,1.46,1.55,23795,22.05,23.25,21.9,23.25,1586.33333333333,0.0,1.0
2022-06-24,1.42,1.54,1.34,1.5,51912,21.3,23.1,20.1,22.5,3460.8,0.0,1.0
2022-06-27,1.45,1.5,1.3701,1.4001,17187,21.75,22.5,20.5515,21.0015,1145.8,0.0,1.0
2022-06-28,1.43,1.5279,1.4,1.45,78003,21.45,22.9185,21.0,21.75,5200.2,0.0,1.0
2022-06-29,1.44,1.48,1.31,1.3226,52509,21.6,22.2,19.65,19.839,3500.6,0.0,1.0
2022-06-30,1.45,1.52,1.3934,1.3934,17680,21.75,22.8,20.901,20.901,1178.66666666667,0.0,1.0
2022-07-01,1.46,1.4999,1.42,1.42,37659,21.9,22.4985,21.3,21.3,2510.6,0.0,1.0
2022-07-05,1.49,1.55,1.45,1.55,28556,22.35,23.25,21.75,23.25,1903.73333333333,0.0,1.0
2022-07-06,1.485,1.54,1.45,1.54,47120,22.275,23.1,21.75,23.1,3141.33333333333,0.0,1.0
2022-07-07,1.5,1.53,1.4601,1.48,39358,22.5,22.95,21.9015,22.2,2623.86666666667,0.0,1.0
2022-07-08,1.53,1.6243,1.48,1.6243,21295,22.95,24.3645,22.2,24.3645,1419.66666666667,0.0,1.0
2022-07-11,1.5,1.64,1.49,1.64,28226,22.5,24.6,22.35,24.6,1881.73333333333,0.0,1.0
2022-07-12,1.52,1.56,1.46,1.46,16968,22.8,23.4,21.9,21.9,1131.2,0.0,1.0
2022-07-13,1.55,1.58,1.5,1.5,16149,23.25,23.7,22.5,22.5,1076.6,0.0,1.0
2022-07-14,1.5999,1.6,1.53,1.5401,35527,23.9985,24.0,22.95,23.1015,2368.46666666667,0.0,1.0
2022-07-15,1.53,1.59,1.53,1.59,18510,22.95,23.85,22.95,23.85,1234,0.0,1.0
2022-07-18,1.52,1.575,1.5,1.52,16508,22.8,23.625,22.5,22.8,1100.53333333333,0.0,1.0
2022-07-19,1.52,1.61,1.51,1.61,13062,22.8,24.15,22.65,24.15,870.8,0.0,1.0
2022-07-20,1.52,1.55,1.5,1.5,4680,22.8,23.25,22.5,22.5,312,0.0,1.0
2022-07-21,1.53,1.54,1.5085,1.51,14421,22.95,23.1,22.6275,22.65,961.4,0.0,1.0
2022-07-22,1.56,1.5622,1.49,1.5601,24835,23.4,23.433,22.35,23.4015,1655.66666666667,0.0,1.0
2022-07-25,1.55,1.59,1.52,1.59,6928,23.25,23.85,22.8,23.85,461.866666666667,0.0,1.0
2022-07-26,1.5,1.55,1.48,1.48,19598,22.5,23.25,22.2,22.2,1306.53333333333,0.0,1.0
2022-07-27,1.51,1.55,1.47,1.47,39591,22.65,23.25,22.05,22.05,2639.4,0.0,1.0
2022-07-28,1.47,1.55,1.44,1.55,24558,22.05,23.25,21.6,23.25,1637.2,0.0,1.0
2022-07-29,1.45,1.5,1.4,1.44,19665,21.75,22.5,21.0,21.6,1311,0.0,1.0
2022-08-01,1.44,1.56,1.4001,1.56,26557,21.6,23.4,21.0015,23.4,1770.46666666667,0.0,1.0
2022-08-02,1.44,1.48,1.4,1.48,30175,21.6,22.2,21.0,22.2,2011.66666666667,0.0,1.0
2022-08-03,1.36,1.5,1.33,1.49,100599,20.4,22.5,19.95,22.35,6706.6,0.0,1.0
2022-08-04,1.44,1.45,1.35,1.35,17546,21.6,21.75,20.25,20.25,1169.73333333333,0.0,1.0
2022-08-05,1.45,1.5,1.4101,1.4182,40640,21.75,22.5,21.1515,21.273,2709.33333333333,0.0,1.0
2022-08-08,1.49,1.57,1.4356,1.57,89338,22.35,23.55,21.534,23.55,5955.86666666667,0.0,1.0
2022-08-09,1.485,1.56,1.4601,1.56,46321,22.275,23.4,21.9015,23.4,3088.06666666667,0.0,1.0
2022-08-10,1.4999,1.5,1.4533,1.4533,28847,22.4985,22.5,21.7995,21.7995,1923.13333333333,0.0,1.0
2022-08-11,1.58,1.58,1.5,1.5,46393,23.7,23.7,22.5,22.5,3092.86666666667,0.0,1.0
2022-08-12,1.57,1.6,1.56,1.6,38902,23.55,24.0,23.4,24.0,2593.46666666667,0.0,1.0
2022-08-15,1.68,1.68,1.51,1.51,55889,25.2,25.2,22.65,22.65,3725.93333333333,0.0,1.0
2022-08-16,1.67,1.68,1.6,1.6,50647,25.05,25.2,24.0,24.0,3376.46666666667,0.0,1.0
2022-08-17,1.715,1.77,1.69,1.69,66106,25.725,26.55,25.35,25.35,4407.06666666667,0.0,1.0
2022-08-18,1.75,1.8,1.74,1.79,72525,26.25,27.0,26.1,26.85,4835,0.0,1.0
2022-08-19,1.72,1.98,1.7,1.85,183292,25.8,29.7,25.5,27.75,12219.4666666667,0.0,1.0
2022-08-22,1.84,1.86,1.75,1.75,81897,27.6,27.9,26.25,26.25,5459.8,0.0,1.0
2022-08-23,2.06,2.1,1.84,1.89,270642,30.9,31.5,27.6,28.35,18042.8,0.0,1.0
2022-08-24,2.05,2.2,1.9912,2.2,314505,30.75,33.0,29.868,33.0,20967,0.0,1.0
2022-08-25,2.03,2.09,1.9401,2.09,132576,30.45,31.35,29.1015,31.35,8838.4,0.0,1.0
2022-08-26,2.03,2.06,1.88,2.01,111324,30.45,30.9,28.2,30.15,7421.6,0.0,1.0
2022-08-29,2.09,2.16,2.0148,2.04,193869,31.35,32.4,30.222,30.6,12924.6,0.0,1.0
2022-08-30,2.0501,2.11,1.95,2.1,105858,30.7515,31.65,29.25,31.5,7057.2,0.0,1.0
2022-08-31,1.99,2.0999,1.95,2.06,228160,29.85,31.4985,29.25,30.9,15210.6666666667,0.0,1.0
2022-09-01,1.74,1.98,1.7,1.94,282815,26.1,29.7,25.5,29.1,18854.3333333333,0.0,1.0
2022-09-02,1.9,1.91,1.72,1.72,84340,28.5,28.65,25.8,25.8,5622.66666666667,0.0,1.0
2022-09-06,1.8,1.9,1.74,1.9,114106,27.0,28.5,26.1,28.5,7607.06666666667,0.0,1.0
2022-09-07,1.8,1.84,1.7511,1.77,23567,27.0,27.6,26.2665,26.55,1571.13333333333,0.0,1.0
2022-09-08,1.85,1.8707,1.7,1.78,25252,27.75,28.0605,25.5,26.7,1683.46666666667,0.0,1.0
2022-09-09,1.91,1.91,1.8,1.8,31111,28.65,28.65,27.0,27.0,2074.06666666667,0.0,1.0
2022-09-12,2.03,2.07,1.9,1.97,83906,30.45,31.05,28.5,29.55,5593.73333333333,0.0,1.0
2022-09-13,2.04,2.05,2.0,2.04,31586,30.6,30.75,30.0,30.6,2105.73333333333,0.0,1.0
2022-09-14,2.01,2.07,2.0024,2.04,57710,30.15,31.05,30.036,30.6,3847.33333333333,0.0,1.0
2022-09-15,2.03,2.07,2.01,2.01,34719,30.45,31.05,30.15,30.15,2314.6,0.0,1.0
2022-09-16,2.03,2.05,2.0,2.01,48723,30.45,30.75,30.0,30.15,3248.2,0.0,1.0
2022-09-19,2.02,2.04,1.99,2.02,26440,30.3,30.6,29.85,30.3,1762.66666666667,0.0,1.0
2022-09-20,1.93,2.0,1.92,2.0,17088,28.95,30.0,28.8,30.0,1139.2,0.0,1.0
2022-09-21,1.82,1.931,1.82,1.91,13570,27.3,28.965,27.3,28.65,904.666666666667,0.0,1.0
2022-09-22,1.85,1.88,1.72,1.74,29970,27.75,28.2,25.8,26.1,1998,0.0,1.0
2022-09-23,1.86,1.9099,1.82,1.82,22513,27.9,28.6485,27.3,27.3,1500.86666666667,0.0,1.0
2022-09-26,1.9799,1.992,1.82,1.82,21756,29.6985,29.88,27.3,27.3,1450.4,0.0,1.0
2022-09-27,2.02,2.05,1.92,1.98,21688,30.3,30.75,28.8,29.7,1445.86666666667,0.0,1.0
2022-09-28,2.02,2.07,2.0,2.0,28233,30.3,31.05,30.0,30.0,1882.2,0.0,1.0
2022-09-29,2.01,2.05,1.99,2.0,31514,30.15,30.75,29.85,30.0,2100.93333333333,0.0,1.0
2022-09-30,1.94,2.1,1.93,2.01,116045,29.1,31.5,28.95,30.15,7736.33333333333,0.0,1.0
2022-10-03,2.05,2.13,1.95,2.07,63526,30.75,31.95,29.25,31.05,4235.06666666667,0.0,1.0
2022-10-04,2.05,2.1,2.0,2.1,19317,30.75,31.5,30.0,31.5,1287.8,0.0,1.0
2022-10-05,2.04,2.09,2.01,2.01,21964,30.6,31.35,30.15,30.15,1464.26666666667,0.0,1.0
2022-10-06,2.14,2.17,2.05,2.08,82872,32.1,32.55,30.75,31.2,5524.8,0.0,1.0
2022-10-07,2.09,2.18,2.0403,2.15,50295,31.35,32.7,30.6045,32.25,3353,0.0,1.0
2022-10-10,2.0789,2.11,2.041,2.11,24700,31.1835,31.65,30.615,31.65,1646.66666666667,0.0,1.0
2022-10-11,2.1,2.14,2.04,2.04,32587,31.5,32.1,30.6,30.6,2172.46666666667,0.0,1.0
2022-10-12,2.09,2.15,2.08,2.1,7883,31.35,32.25,31.2,31.5,525.533333333333,0.0,1.0
2022-10-13,2.085,2.1,2.06,2.07,11013,31.275,31.5,30.9,31.05,734.2,0.0,1.0
2022-10-14,2.09,2.15,2.06,2.08,32220,31.35,32.25,30.9,31.2,2148,0.0,1.0
2022-10-17,2.04,2.1,2.01,2.1,34113,30.6,31.5,30.15,31.5,2274.2,0.0,1.0
2022-10-18,2.06,2.14,2.06,2.09,25016,30.9,32.1,30.9,31.35,1667.73333333333,0.0,1.0
2022-10-19,2.02,2.1,2.02,2.0832,6352,30.3,31.5,30.3,31.248,423.466666666667,0.0,1.0
2022-10-20,2.0699,2.1,2.02,2.03,19587,31.0485,31.5,30.3,30.45,1305.8,0.0,1.0
2022-10-21,2.06,2.1,2.03,2.1,12749,30.9,31.5,30.45,31.5,849.933333333333,0.0,1.0
2022-10-24,2.03,2.06,1.96,2.04,15623,30.45,30.9,29.4,30.6,1041.53333333333,0.0,1.0
2022-10-25,1.9869,2.06,1.97,2.01,29356,29.8035,30.9,29.55,30.15,1957.06666666667,0.0,1.0
2022-10-26,1.98,2.0231,1.9701,2.0231,5894,29.7,30.3465,29.5515,30.3465,392.933333333333,0.0,1.0
2022-10-27,1.97,2.01,1.97,1.97,17126,29.55,30.15,29.55,29.55,1141.73333333333,0.0,1.0
2022-10-28,1.98,2.01,1.96,1.96,18757,29.7,30.15,29.4,29.4,1250.46666666667,0.0,1.0
2022-10-31,1.95,2.03,1.94,2.03,18544,29.25,30.45,29.1,30.45,1236.26666666667,0.0,1.0
2022-11-01,1.94,1.98,1.94,1.9701,16052,29.1,29.7,29.1,29.5515,1070.13333333333,0.0,1.0
2022-11-02,1.97,1.98,1.93,1.94,10906,29.55,29.7,28.95,29.1,727.066666666667,0.0,1.0
2022-11-03,1.94,1.98,1.875,1.96,10162,29.1,29.7,28.125,29.4,677.466666666667,0.0,1.0
2022-11-04,1.85,1.98,1.82,1.98,18571,27.75,29.7,27.3,29.7,1238.06666666667,0.0,1.0
2022-11-07,1.87,1.9,1.81,1.81,26156,28.05,28.5,27.15,27.15,1743.73333333333,0.0,1.0
2022-11-08,1.85,1.9063,1.83,1.85,6077,27.75,28.5945,27.45,27.75,405.133333333333,0.0,1.0
2022-11-09,1.9184,1.9365,1.82,1.82,17043,28.776,29.0475,27.3,27.3,1136.2,0.0,1.0
2022-11-10,1.86,1.95,1.82,1.94,29099,27.9,29.25,27.3,29.1,1939.93333333333,0.0,1.0
2022-11-11,1.85,1.89,1.81,1.845,17412,27.75,28.35,27.15,27.675,1160.8,0.0,1.0
2022-11-14,1.87,1.88,1.75,1.87,10168,28.05,28.2,26.25,28.05,677.866666666667,0.0,1.0
2022-11-15,1.88,1.88,1.82,1.87,10779,28.2,28.2,27.3,28.05,718.6,0.0,1.0
2022-11-16,1.84,1.881,1.8239,1.88,7493,27.6,28.215,27.3585,28.2,499.533333333333,0.0,1.0
2022-11-17,1.86,1.87,1.8116,1.86,4230,27.9,28.05,27.174,27.9,282,0.0,1.0
2022-11-18,1.8745,1.9383,1.8745,1.9,3925,28.1175,29.0745,28.1175,28.5,261.666666666667,0.0,1.0
2022-11-21,1.87,1.96,1.8305,1.9,34028,28.05,29.4,27.4575,28.5,2268.53333333333,0.0,1.0
2022-11-22,1.84,1.9,1.82,1.85,17243,27.6,28.5,27.3,27.75,1149.53333333333,0.0,1.0
2022-11-23,1.82,1.88,1.7694,1.84,17494,27.3,28.2,26.541,27.6,1166.26666666667,0.0,1.0
2022-11-25,1.86,1.86,1.81,1.8485,3676,27.9,27.9,27.15,27.7275,245.066666666667,0.0,1.0
2022-11-28,1.85,1.87,1.78,1.79,7660,27.75,28.05,26.7,26.85,510.666666666667,0.0,1.0
2022-11-29,1.85,1.88,1.75,1.75,15933,27.75,28.2,26.25,26.25,1062.2,0.0,1.0
2022-11-30,1.85,1.85,1.7201,1.85,50568,27.75,27.75,25.8015,27.75,3371.2,0.0,1.0
2022-12-01,1.81,1.85,1.7701,1.7701,6741,27.15,27.75,26.5515,26.5515,449.4,0.0,1.0
2022-12-02,1.785,1.82,1.785,1.7921,8270,26.775,27.3,26.775,26.8815,551.333333333333,0.0,1.0
2022-12-05,1.81,1.84,1.7765,1.79,20148,27.15,27.6,26.6475,26.85,1343.2,0.0,1.0
2022-12-06,1.82,1.9897,1.7289,1.81,1081892,27.3,29.8455,25.9335,27.15,72126.1333333333,0.0,1.0
2022-12-07,1.76,1.9,1.69,1.9,49327,26.4,28.5,25.35,28.5,3288.46666666667,0.0,1.0
2022-12-08,1.61,1.73,1.6,1.71,71156,24.15,25.95,24.0,25.65,4743.73333333333,0.0,1.0
2022-12-09,1.73,1.8,1.63,1.65,111472,25.95,27.0,24.45,24.75,7431.46666666667,0.0,1.0
2022-12-12,1.6432,1.73,1.6,1.73,26323,24.648,25.95,24.0,25.95,1754.86666666667,0.0,1.0
2022-12-13,1.65,1.68,1.56,1.66,26972,24.75,25.2,23.4,24.9,1798.13333333333,0.0,1.0
2022-12-14,1.74,1.8,1.5901,1.625,27208,26.1,27.0,23.8515,24.375,1813.86666666667,0.0,1.0
2022-12-15,1.71,1.75,1.59,1.59,56427,25.65,26.25,23.85,23.85,3761.8,0.0,1.0
2022-12-16,1.71,1.765,1.64,1.68,6637,25.65,26.475,24.6,25.2,442.466666666667,0.0,1.0
2022-12-19,1.6725,1.75,1.65,1.72,33902,25.0875,26.25,24.75,25.8,2260.13333333333,0.0,1.0
2022-12-20,1.68,1.73,1.59,1.65,11582,25.2,25.95,23.85,24.75,772.133333333333,0.0,1.0
2022-12-21,1.79,1.82,1.74,1.79,38454,26.85,27.3,26.1,26.85,2563.6,0.0,1.0
2022-12-22,1.82,1.84,1.74,1.77,55479,27.3,27.6,26.1,26.55,3698.6,0.0,1.0
2022-12-23,1.81,1.84,1.8,1.8,19490,27.15,27.6,27.0,27.0,1299.33333333333,0.0,1.0
2022-12-27,1.83,1.87,1.8001,1.8001,18448,27.45,28.05,27.0015,27.0015,1229.86666666667,0.0,1.0
2022-12-28,1.82,1.87,1.82,1.835,38916,27.3,28.05,27.3,27.525,2594.4,0.0,1.0
2022-12-29,1.87,1.88,1.8224,1.88,7064,28.05,28.2,27.336,28.2,470.933333333333,0.0,1.0
2022-12-30,2.09,2.1,1.87,1.87,94140,31.35,31.5,28.05,28.05,6276,0.0,1.0
2023-01-03,2.17,2.2,2.09,2.1,71255,32.55,33.0,31.35,31.5,4750.33333333333,0.0,1.0
2023-01-04,2.19,2.19,2.1066,2.19,32277,32.85,32.85,31.599,32.85,2151.8,0.0,1.0
2023-01-05,2.1845,2.2,2.155,2.19,15373,32.7675,33.0,32.325,32.85,1024.86666666667,0.0,1.0
2023-01-06,2.39,2.4399,2.1231,2.14,142470,35.85,36.5985,31.8465,32.1,9498,0.0,1.0
2023-01-09,2.29,2.39,2.28,2.35,41306,34.35,35.85,34.2,35.25,2753.73333333333,0.0,1.0
2023-01-10,2.3559,2.409,2.32,2.4,24931,35.3385,36.135,34.8,36.0,1662.06666666667,0.0,1.0
2023-01-11,2.31,2.4,2.31,2.39,21059,34.65,36.0,34.65,35.85,1403.93333333333,0.0,1.0
2023-01-12,2.35,2.3675,2.25,2.3675,25705,35.25,35.5125,33.75,35.5125,1713.66666666667,0.0,1.0
2023-01-13,2.29,2.3512,2.27,2.27,44098,34.35,35.268,34.05,34.05,2939.86666666667,0.0,1.0
2023-01-17,2.3273,2.3936,2.27,2.3,40401,34.9095,35.904,34.05,34.5,2693.4,0.0,1.0
2023-01-18,2.34,2.37,2.3123,2.3123,33206,35.1,35.55,34.6845,34.6845,2213.73333333333,0.0,1.0
2023-01-19,2.36,2.39,2.27,2.28,21398,35.4,35.85,34.05,34.2,1426.53333333333,0.0,1.0
2023-01-20,2.35,2.39,2.35,2.39,13332,35.25,35.85,35.25,35.85,888.8,0.0,1.0
2023-01-23,2.31,2.379,2.3,2.35,13412,34.65,35.685,34.5,35.25,894.133333333333,0.0,1.0
2023-01-24,2.35,2.35,2.22,2.3199,33047,35.25,35.25,33.3,34.7985,2203.13333333333,0.0,1.0
2023-01-25,2.39,2.39,2.2856,2.35,19436,35.85,35.85,34.284,35.25,1295.73333333333,0.0,1.0
2023-01-26,2.35,2.47,2.33,2.39,43031,35.25,37.05,34.95,35.85,2868.73333333333,0.0,1.0
2023-01-27,2.42,2.45,2.32,2.32,50689,36.3,36.75,34.8,34.8,3379.26666666667,0.0,1.0
2023-01-30,2.53,2.57,2.4166,2.48,54667,37.95,38.55,36.249,37.2,3644.46666666667,0.0,1.0
2023-01-31,2.54,2.6,2.47,2.57,56814,38.1,39.0,37.05,38.55,3787.6,0.0,1.0
2023-02-01,2.35,2.4699,2.34,2.46,51733,35.25,37.0485,35.1,36.9,3448.86666666667,0.0,1.0
2023-02-02,2.38,2.45,2.35,2.42,54105,35.7,36.75,35.25,36.3,3607,0.0,1.0
2023-02-03,2.38,2.43,2.35,2.3741,50522,35.7,36.45,35.25,35.6115,3368.13333333333,0.0,1.0
2023-02-06,2.41,2.4303,2.35,2.35,17146,36.15,36.4545,35.25,35.25,1143.06666666667,0.0,1.0
2023-02-07,2.4,2.5226,2.3991,2.5226,57515,36.0,37.839,35.9865,37.839,3834.33333333333,0.0,1.0
2023-02-08,2.3,2.4,2.3,2.37,30856,34.5,36.0,34.5,35.55,2057.06666666667,0.0,1.0
2023-02-09,2.22,2.3,2.19,2.3,8687,33.3,34.5,32.85,34.5,579.133333333333,0.0,1.0
2023-02-10,2.23,2.23,2.0601,2.19,20712,33.45,33.45,30.9015,32.85,1380.8,0.0,1.0
2023-02-13,2.21,2.25,2.19,2.25,8286,33.15,33.75,32.85,33.75,552.4,0.0,1.0
2023-02-14,2.14,2.25,2.14,2.24,22855,32.1,33.75,32.1,33.6,1523.66666666667,0.0,1.0
2023-02-15,2.23,2.24,2.1,2.11,44230,33.45,33.6,31.5,31.65,2948.66666666667,0.0,1.0
2023-02-16,2.27,2.2799,2.2,2.23,9206,34.05,34.1985,33.0,33.45,613.733333333333,0.0,1.0
2023-02-17,2.38,2.3834,2.218,2.26,20097,35.7,35.751,33.27,33.9,1339.8,0.0,1.0
2023-02-21,2.3,2.36,2.22,2.33,12019,34.5,35.4,33.3,34.95,801.266666666667,0.0,1.0
2023-02-22,2.2,2.31,2.13,2.14,27242,33.0,34.65,31.95,32.1,1816.13333333333,0.0,1.0
2023-02-23,2.17,2.3,2.16,2.16,16741,32.55,34.5,32.4,32.4,1116.06666666667,0.0,1.0
2023-02-24,2.17,2.2199,2.17,2.2137,14599,32.55,33.2985,32.55,33.2055,973.266666666667,0.0,1.0
2023-02-27,2.18,2.2,2.13,2.16,19103,32.7,33.0,31.95,32.4,1273.53333333333,0.0,1.0
2023-02-28,2.2,2.205,2.1576,2.1576,11554,33.0,33.075,32.364,32.364,770.266666666667,0.0,1.0
2023-03-01,2.15,2.2199,2.15,2.18,11480,32.25,33.2985,32.25,32.7,765.333333333333,0.0,1.0
2023-03-02,2.19,2.19,2.11,2.14,9411,32.85,32.85,31.65,32.1,627.4,0.0,1.0
2023-03-03,2.25,2.252,2.18,2.18,6253,33.75,33.78,32.7,32.7,416.866666666667,0.0,1.0
2023-03-06,2.2,2.27,2.16,2.2,99347,33.0,34.05,32.4,33.0,6623.13333333333,0.0,1.0
2023-03-07,2.18,2.2199,2.18,2.18,12480,32.7,33.2985,32.7,32.7,832,0.0,1.0
2023-03-08,2.2,2.2099,2.17,2.2,7233,33.0,33.1485,32.55,33.0,482.2,0.0,1.0
2023-03-09,2.1,2.21,2.1,2.2,36689,31.5,33.15,31.5,33.0,2445.93333333333,0.0,1.0
2023-03-10,2.05,2.19,2.05,2.1,49326,30.75,32.85,30.75,31.5,3288.4,0.0,1.0
2023-03-13,1.98,2.085,1.9101,2.085,29471,29.7,31.275,28.6515,31.275,1964.73333333333,0.0,1.0
2023-03-14,2.0,2.035,2.0,2.01,17154,30.0,30.525,30.0,30.15,1143.6,0.0,1.0
2023-03-15,1.97,2.03,1.96,1.96,22359,29.55,30.45,29.4,29.4,1490.6,0.0,1.0
2023-03-16,1.99,2.04,1.97,2.0,8871,29.85,30.6,29.55,30.0,591.4,0.0,1.0
2023-03-17,1.95,2.03,1.95,2.03,19668,29.25,30.45,29.25,30.45,1311.2,0.0,1.0
2023-03-20,1.89,1.9593,1.89,1.95,14868,28.35,29.3895,28.35,29.25,991.2,0.0,1.0
2023-03-21,1.87,1.97,1.86,1.8901,20239,28.05,29.55,27.9,28.3515,1349.26666666667,0.0,1.0
2023-03-22,2.0,2.01,1.86,1.9,38337,30.0,30.15,27.9,28.5,2555.8,0.0,1.0
2023-03-23,2.04,2.07,2.0,2.0,11367,30.6,31.05,30.0,30.0,757.8,0.0,1.0
2023-03-24,2.06,2.086,1.93,1.93,27255,30.9,31.29,28.95,28.95,1817,0.0,1.0
2023-03-27,2.1,2.1,2.05,2.09,8193,31.5,31.5,30.75,31.35,546.2,0.0,1.0
2023-03-28,2.17,2.1778,2.1,2.1,17625,32.55,32.667,31.5,31.5,1175,0.0,1.0
2023-03-29,2.07,2.17,2.06,2.17,39072,31.05,32.55,30.9,32.55,2604.8,0.0,1.0
2023-03-30,1.94,2.09,1.94,2.0215,38301,29.1,31.35,29.1,30.3225,2553.4,0.0,1.0
2023-03-31,1.95,1.96,1.9025,1.94,14344,29.25,29.4,28.5375,29.1,956.266666666667,0.0,1.0
2023-04-03,2.0,2.02,1.9663,1.9746,22985,30.0,30.3,29.4945,29.619,1532.33333333333,0.0,1.0
2023-04-04,2.0,2.0599,1.96,1.96,46825,30.0,30.8985,29.4,29.4,3121.66666666667,0.0,1.0
2023-04-05,2.0,2.0799,1.91,2.0,17674,30.0,31.1985,28.65,30.0,1178.26666666667,0.0,1.0
2023-04-06,2.0,2.0799,1.97,1.97,1832,30.0,31.1985,29.55,29.55,122.133333333333,0.0,1.0
2023-04-10,2.0,2.07,1.9201,1.97,21603,30.0,31.05,28.8015,29.55,1440.2,0.0,1.0
2023-04-11,1.9819,2.05,1.9406,1.9701,14108,29.7285,30.75,29.109,29.5515,940.533333333333,0.0,1.0
2023-04-12,1.91,1.99,1.91,1.94,11505,28.65,29.85,28.65,29.1,767,0.0,1.0
2023-04-13,2.01,2.0699,1.97,1.9798,12217,30.15,31.0485,29.55,29.697,814.466666666667,0.0,1.0
2023-04-14,1.96,2.0199,1.96,1.96,11926,29.4,30.2985,29.4,29.4,795.066666666667,0.0,1.0
2023-04-17,2.06,2.06,1.97,1.97,8365,30.9,30.9,29.55,29.55,557.666666666667,0.0,1.0
2023-04-18,2.0,2.055,1.98,2.055,25568,30.0,30.825,29.7,30.825,1704.53333333333,0.0,1.0
2023-04-19,2.0,2.05,1.96,2.0,13485,30.0,30.75,29.4,30.0,899,0.0,1.0
2023-04-20,1.97,2.0299,1.96,1.96,4434,29.55,30.4485,29.4,29.4,295.6,0.0,1.0
2023-04-21,2.01,2.01,1.98,1.98,3982,30.15,30.15,29.7,29.7,265.466666666667,0.0,1.0
2023-04-24,2.02,2.03,1.963,1.963,4721,30.3,30.45,29.445,29.445,314.733333333333,0.0,1.0
2023-04-25,1.9969,2.0479,1.9901,2.0,8501,29.9535,30.7185,29.8515,30.0,566.733333333333,0.0,1.0
2023-04-26,2.0199,2.05,1.98,1.98,13942,30.2985,30.75,29.7,29.7,929.466666666667,0.0,1.0
2023-04-27,2.02,2.03,1.9749,2.02,11981,30.3,30.45,29.6235,30.3,798.733333333333,0.0,1.0
2023-04-28,2.06,2.13,2.02,2.04,24638,30.9,31.95,30.3,30.6,1642.53333333333,0.0,1.0
2023-05-01,1.99,2.093,1.95,2.04,25152,29.85,31.395,29.25,30.6,1676.8,0.0,1.0
2023-05-02,2.03,2.0415,1.9696,2.0,4505,30.45,30.6225,29.544,30.0,300.333333333333,0.0,1.0
2023-05-03,2.0,2.06,1.98,2.02,16124,30.0,30.9,29.7,30.3,1074.93333333333,0.0,1.0
2023-05-04,2.07,2.07,2.0047,2.03,7530,31.05,31.05,30.0705,30.45,502,0.0,1.0
2023-05-05,2.0,2.13,2.0,2.09,21802,30.0,31.95,30.0,31.35,1453.46666666667,0.0,1.0
2023-05-08,2.04,2.04,1.95,1.95,19772,30.6,30.6,29.25,29.25,1318.13333333333,0.0,1.0
2023-05-09,1.98,2.0199,1.96,2.01,22152,29.7,30.2985,29.4,30.15,1476.8,0.0,1.0
2023-05-10,1.99,2.02,1.94,1.95,9881,29.85,30.3,29.1,29.25,658.733333333333,0.0,1.0
2023-05-11,2.0,2.06,1.9412,1.99,21490,30.0,30.9,29.118,29.85,1432.66666666667,0.0,1.0
2023-05-12,1.93,2.045,1.93,2.01,76241,28.95,30.675,28.95,30.15,5082.73333333333,0.0,1.0
2023-05-15,1.85,1.95,1.8099,1.91,44576,27.75,29.25,27.1485,28.65,2971.73333333333,0.0,1.0
2023-05-16,1.8,1.88,1.79,1.85,7803,27.0,28.2,26.85,27.75,520.2,0.0,1.0
2023-05-17,1.7,1.8,1.7,1.8,44172,25.5,27.0,25.5,27.0,2944.8,0.0,1.0
2023-05-18,1.6992,1.79,1.67,1.72,124403,25.488,26.85,25.05,25.8,8293.53333333333,0.0,1.0
2023-05-19,1.67,1.75,1.67,1.75,139288,25.05,26.25,25.05,26.25,9285.86666666667,0.0,1.0
2023-05-22,1.69,1.7801,1.675,1.69,38364,25.35,26.7015,25.125,25.35,2557.6,0.0,1.0
2023-05-23,1.68,1.7199,1.67,1.7,66253,25.2,25.7985,25.05,25.5,4416.86666666667,0.0,1.0
2023-05-24,1.64,1.7199,1.64,1.6896,26520,24.6,25.7985,24.6,25.344,1768,0.0,1.0
2023-05-25,1.52,1.65,1.52,1.64,157760,22.8,24.75,22.8,24.6,10517.3333333333,0.0,1.0
2023-05-26,1.86,1.95,1.53,1.53,56201,27.9,29.25,22.95,22.95,3746.73333333333,0.0,1.0
2023-05-30,1.77,1.82,1.68,1.69,55041,26.55,27.3,25.2,25.35,3669.4,0.0,1.0
2023-05-31,1.77,1.9399,1.75,1.75,90770,26.55,29.0985,26.25,26.25,6051.33333333333,0.0,1.0
2023-06-01,1.8,1.85,1.78,1.85,11029,27.0,27.75,26.7,27.75,735.266666666667,0.0,1.0
2023-06-02,1.89,1.9128,1.81,1.82,9547,28.35,28.692,27.15,27.3,636.466666666667,0.0,1.0
2023-06-05,1.9,1.91,1.875,1.9,8245,28.5,28.65,28.125,28.5,549.666666666667,0.0,1.0
2023-06-06,1.95,1.97,1.88,1.88,14812,29.25,29.55,28.2,28.2,987.466666666667,0.0,1.0
2023-06-07,1.99,2.01,1.88,1.88,16231,29.85,30.15,28.2,28.2,1082.06666666667,0.0,1.0
2023-06-08,2.12,2.1887,2.04,2.05,43133,31.8,32.8305,30.6,30.75,2875.53333333333,0.0,1.0
2023-06-09,2.12,2.18,2.09,2.18,21442,31.8,32.7,31.35,32.7,1429.46666666667,0.0,1.0
2023-06-12,2.25,2.25,2.1371,2.15,36260,33.75,33.75,32.0565,32.25,2417.33333333333,0.0,1.0
2023-06-13,2.32,2.36,2.2301,2.33,21659,34.8,35.4,33.4515,34.95,1443.93333333333,0.0,1.0
2023-06-14,2.24,2.39,2.13,2.39,20370,33.6,35.85,31.95,35.85,1358,0.0,1.0
2023-06-15,2.29,2.29,2.15,2.17,19378,34.35,34.35,32.25,32.55,1291.86666666667,0.0,1.0
2023-06-16,2.34,2.41,2.1603,2.26,83712,35.1,36.15,32.4045,33.9,5580.8,0.0,1.0
2023-06-20,2.49,2.5,2.325,2.41,42394,37.35,37.5,34.875,36.15,2826.26666666667,0.0,1.0
2023-06-21,2.8,2.9199,2.516,2.59,252008,42.0,43.7985,37.74,38.85,16800.5333333333,0.0,1.0
2023-06-22,2.39,2.67,2.3601,2.65,147097,35.85,40.05,35.4015,39.75,9806.46666666667,0.0,1.0
2023-06-23,2.58,2.6899,2.36,2.37,138168,38.7,40.3485,35.4,35.55,9211.2,0.0,1.0
2023-06-26,2.59,2.68,2.51,2.63,30912,38.85,40.2,37.65,39.45,2060.8,0.0,1.0
2023-06-27,2.57,2.61,2.5106,2.61,16311,38.55,39.15,37.659,39.15,1087.4,0.0,1.0
2023-06-28,2.72,2.78,2.46,2.5,48301,40.8,41.7,36.9,37.5,3220.06666666667,0.0,1.0
2023-06-29,2.645,2.76,2.57,2.76,13269,39.675,41.4,38.55,41.4,884.6,0.0,1.0
2023-06-30,2.67,2.74,2.51,2.66,46754,40.05,41.1,37.65,39.9,3116.93333333333,0.0,1.0
2023-07-03,2.62,2.7,2.59,2.7,11433,39.3,40.5,38.85,40.5,762.2,0.0,1.0
2023-07-05,2.75,2.8,2.5821,2.66,46360,41.25,42.0,38.7315,39.9,3090.66666666667,0.0,1.0
2023-07-06,2.66,2.79,2.53,2.78,51864,39.9,41.85,37.95,41.7,3457.6,0.0,1.0
2023-07-07,2.79,2.79,2.65,2.65,15638,41.85,41.85,39.75,39.75,1042.53333333333,0.0,1.0
2023-07-10,2.775,2.83,2.697,2.79,18977,41.625,42.45,40.455,41.85,1265.13333333333,0.0,1.0
2023-07-11,2.85,2.8779,2.75,2.84,82515,42.75,43.1685,41.25,42.6,5501,0.0,1.0
2023-07-12,2.74,2.8,2.708,2.7671,65015,41.1,42.0,40.62,41.5065,4334.33333333333,0.0,1.0
2023-07-13,2.51,2.77,2.45,2.71,123065,37.65,41.55,36.75,40.65,8204.33333333333,0.0,1.0
2023-07-14,2.33,2.64,2.12,2.64,97206,34.95,39.6,31.8,39.6,6480.4,0.0,1.0
2023-07-17,2.475,2.51,2.33,2.33,31000,37.125,37.65,34.95,34.95,2066.66666666667,0.0,1.0
2023-07-18,2.46,2.54,2.45,2.45,11316,36.9,38.1,36.75,36.75,754.4,0.0,1.0
2023-07-19,2.26,2.52,2.26,2.39,131714,33.9,37.8,33.9,35.85,8780.93333333333,0.0,1.0
2023-07-20,2.3,2.36,2.23,2.23,15550,34.5,35.4,33.45,33.45,1036.66666666667,0.0,1.0
2023-07-21,1.98,2.32,1.95,2.32,171004,29.7,34.8,29.25,34.8,11400.2666666667,0.0,1.0
2023-07-24,1.095,1.32,1.0,1.32,1482563,16.425,19.8,15.0,19.8,98837.5333333333,0.0,1.0
2023-07-25,1.045,1.13,1.03,1.13,347364,15.675,16.95,15.45,16.95,23157.6,0.0,1.0
2023-07-26,1.0,1.08,0.99,1.08,325092,15.0,16.2,14.85,16.2,21672.8,0.0,1.0
2023-07-27,0.898,1.01,0.88,1.0,438904,13.47,15.15,13.2,15.0,29260.2666666667,0.0,1.0
2023-07-28,0.976,0.976,0.88,0.88,186485,14.64,14.64,13.2,13.2,12432.3333333333,0.0,1.0
2023-07-31,1.03,1.03,0.93,0.93,282293,15.45,15.45,13.95,13.95,18819.5333333333,0.0,1.0
2023-08-01,0.971,1.04,0.97,0.9991,90723,14.565,15.6,14.55,14.9865,6048.2,0.0,1.0
2023-08-02,0.99,1.01,0.9056,1.01,165330,14.85,15.15,13.584,15.15,11022,0.0,1.0
2023-08-03,0.97,1.02,0.96,1.01,35501,14.55,15.3,14.4,15.15,2366.73333333333,0.0,1.0
2023-08-04,0.9298,0.978051,0.9142,0.9526,94039,13.947,14.670765,13.713,14.289,6269.26666666667,0.0,1.0
2023-08-07,0.91,0.95,0.9054,0.95,44199,13.65,14.25,13.581,14.25,2946.6,0.0,1.0
2023-08-08,0.8549,0.92,0.85,0.91,124041,12.8235,13.8,12.75,13.65,8269.4,0.0,1.0
2023-08-09,0.9086,0.9179,0.85,0.85,70869,13.629,13.7685,12.75,12.75,4724.6,0.0,1.0
2023-08-10,0.905,0.9145,0.8608,0.889,28744,13.575,13.7175,12.912,13.335,1916.26666666667,0.0,1.0
2023-08-11,0.8879,0.95,0.8701,0.95,27705,13.3185,14.25,13.0515,14.25,1847,0.0,1.0
2023-08-14,0.885,0.9,0.87,0.9,15415,13.275,13.5,13.05,13.5,1027.66666666667,0.0,1.0
2023-08-15,0.8798,0.889899,0.871,0.871,17316,13.197,13.348485,13.065,13.065,1154.4,0.0,1.0
2023-08-16,0.8617,0.87,0.845,0.87,24354,12.9255,13.05,12.675,13.05,1623.6,0.0,1.0
2023-08-17,0.85,0.881,0.85,0.852,86112,12.75,13.215,12.75,12.78,5740.8,0.0,1.0
2023-08-18,0.861,0.92,0.84,0.92,26394,12.915,13.8,12.6,13.8,1759.6,0.0,1.0
2023-08-21,0.865,0.87,0.84,0.84,17445,12.975,13.05,12.6,12.6,1163,0.0,1.0
2023-08-22,0.865,0.87,0.85,0.8575,11696,12.975,13.05,12.75,12.8625,779.733333333333,0.0,1.0
2023-08-23,0.8553,0.859999,0.85,0.859999,14358,12.8295,12.899985,12.75,12.899985,957.2,0.0,1.0
2023-08-24,0.849,0.87,0.8166,0.85,52699,12.735,13.05,12.249,12.75,3513.26666666667,0.0,1.0
2023-08-25,0.835,0.8433,0.8166,0.8433,21492,12.525,12.6495,12.249,12.6495,1432.8,0.0,1.0
2023-08-28,0.8044,0.86,0.797,0.8216,29538,12.066,12.9,11.955,12.324,1969.2,0.0,1.0
2023-08-29,0.80145,0.803,0.7705,0.8,33151,12.02175,12.045,11.5575,12.0,2210.06666666667,0.0,1.0
2023-08-30,0.818,0.82,0.77,0.82,23790,12.27,12.3,11.55,12.3,1586,0.0,1.0
2023-08-31,0.78,0.829,0.78,0.829,15105,11.7,12.435,11.7,12.435,1007,0.0,1.0
2023-09-01,0.7789,0.8002,0.76,0.78,8309,11.6835,12.003,11.4,11.7,553.933333333333,0.0,1.0
2023-09-05,0.58,0.7015,0.54,0.7015,447216,8.7,10.5225,8.1,10.5225,29814.4,0.0,1.0
2023-09-06,0.507,0.5477,0.507,0.5477,168729,7.605,8.2155,7.605,8.2155,11248.6,0.0,1.0
2023-09-07,0.504,0.5355,0.4795,0.5355,121518,7.56,8.0325,7.1925,8.0325,8101.2,0.0,1.0
2023-09-08,0.4602,0.515,0.45,0.515,326723,6.903,7.725,6.75,7.725,21781.5333333333,0.0,1.0
2023-09-11,0.436,0.5047,0.43,0.47,233319,6.54,7.5705,6.45,7.05,15554.6,0.0,1.0
2023-09-12,0.4395,0.4597,0.43,0.43,175519,6.5925,6.8955,6.45,6.45,11701.2666666667,0.0,1.0
2023-09-13,0.4192,0.47,0.407,0.47,230235,6.288,7.05,6.105,7.05,15349,0.0,1.0
2023-09-14,0.4049,0.425,0.395,0.42,69616,6.0735,6.375,5.925,6.3,4641.06666666667,0.0,1.0
2023-09-15,0.395,0.41,0.39,0.3945,143379,5.925,6.15,5.85,5.9175,9558.6,0.0,1.0
2023-09-18,0.374,0.395,0.37,0.395,61984,5.61,5.925,5.55,5.925,4132.26666666667,0.0,1.0
2023-09-19,0.384,0.3969,0.3601,0.37,248847,5.76,5.9535,5.4015,5.55,16589.8,0.0,1.0
2023-09-20,0.391,0.4129,0.38,0.3959,523979,5.865,6.1935,5.7,5.9385,34931.9333333333,0.0,1.0
2023-09-21,0.38,0.4069,0.375,0.4069,370764,5.7,6.1035,5.625,6.1035,24717.6,0.0,1.0
2023-09-22,0.406,0.406,0.38,0.38,280780,6.09,6.09,5.7,5.7,18718.6666666667,0.0,1.0
2023-09-25,0.4052,0.42,0.4,0.42,54125,6.078,6.3,6.0,6.3,3608.33333333333,0.0,1.0
2023-09-26,0.41,0.415,0.401901,0.41,34294,6.15,6.225,6.028515,6.15,2286.26666666667,0.0,1.0
2023-09-27,0.4238,0.425,0.41,0.41,77495,6.357,6.375,6.15,6.15,5166.33333333333,0.0,1.0
2023-09-28,0.428,0.4379,0.413,0.4301,14971,6.42,6.5685,6.195,6.4515,998.066666666667,0.0,1.0
2023-09-29,0.4299,0.4399,0.42,0.434899,23808,6.4485,6.5985,6.3,6.523485,1587.2,0.0,1.0
2023-10-02,0.426,0.44,0.409,0.44,34936,6.39,6.6,6.135,6.6,2329.06666666667,0.0,1.0
2023-10-03,0.41,0.425,0.4,0.4172,27082,6.15,6.375,6.0,6.258,1805.46666666667,0.0,1.0
2023-10-04,0.3997,0.435,0.3917,0.3917,65737,5.9955,6.525,5.8755,5.8755,4382.46666666667,0.0,1.0
2023-10-05,0.382,0.4199,0.3801,0.409,15515,5.73,6.2985,5.7015,6.135,1034.33333333333,0.0,1.0
2023-10-06,0.4,0.44,0.38,0.3969,193804,6.0,6.6,5.7,5.9535,12920.2666666667,0.0,1.0
2023-10-09,0.3764,0.41,0.37,0.408,48372,5.646,6.15,5.55,6.12,3224.8,0.0,1.0
2023-10-10,0.3897,0.3935,0.37,0.3815,80672,5.8455,5.9025,5.55,5.7225,5378.13333333333,0.0,1.0
2023-10-11,0.5,0.52,0.3751,0.4071,1314318,7.5,7.8,5.6265,6.1065,87621.2,0.0,1.0
2023-10-12,0.4306,0.5106,0.43,0.51,196017,6.459,7.659,6.45,7.65,13067.8,0.0,1.0
2023-10-13,0.44,0.475,0.4,0.441,114396,6.6,7.125,6.0,6.615,7626.4,0.0,1.0
2023-10-16,0.4201,0.44,0.4017,0.4368,42763,6.3015,6.6,6.0255,6.552,2850.86666666667,0.0,1.0
2023-10-17,0.413,0.4449,0.4001,0.4001,62102,6.195,6.6735,6.0015,6.0015,4140.13333333333,0.0,1.0
2023-10-18,0.4028,0.43,0.3999,0.4124,83929,6.042,6.45,5.9985,6.186,5595.26666666667,0.0,1.0
2023-10-19,0.391,0.426949,0.39,0.414,26823,5.865,6.404235,5.85,6.21,1788.2,0.0,1.0
2023-10-20,0.3895,0.4099,0.38,0.4099,72636,5.8425,6.1485,5.7,6.1485,4842.4,0.0,1.0
2023-10-23,0.3787,0.395,0.3702,0.3861,28317,5.6805,5.925,5.553,5.7915,1887.8,0.0,1.0
2023-10-24,0.3928,0.4,0.3801,0.4,19648,5.892,6.0,5.7015,6.0,1309.86666666667,0.0,1.0
2023-10-25,0.3965,0.399,0.38,0.399,39838,5.9475,5.985,5.7,5.985,2655.86666666667,0.0,1.0
2023-10-26,0.392,0.392,0.38,0.386,15027,5.88,5.88,5.7,5.79,1001.8,0.0,1.0
2023-10-27,0.3793,0.387,0.375,0.387,33342,5.6895,5.805,5.625,5.805,2222.8,0.0,1.0
2023-10-30,0.3805,0.392,0.3702,0.392,22523,5.7075,5.88,5.553,5.88,1501.53333333333,0.0,1.0
2023-10-31,0.3723,0.392,0.361,0.392,68651,5.5845,5.88,5.415,5.88,4576.73333333333,0.0,1.0
2023-11-01,0.3789,0.379,0.36,0.3603,2172,5.6835,5.685,5.4,5.4045,144.8,0.0,1.0
2023-11-02,0.3757,0.376,0.3699,0.373,24308,5.6355,5.64,5.5485,5.595,1620.53333333333,0.0,1.0
2023-11-03,0.4001,0.4448,0.3611,0.3611,107070,6.0015,6.672,5.4165,5.4165,7138,0.0,1.0
2023-11-06,0.405,0.4359,0.39,0.39,10862,6.075,6.5385,5.85,5.85,724.133333333333,0.0,1.0
2023-11-07,0.41,0.4359,0.4099,0.4099,36752,6.15,6.5385,6.1485,6.1485,2450.13333333333,0.0,1.0
2023-11-08,0.435,0.4448,0.409,0.409,46232,6.525,6.672,6.135,6.135,3082.13333333333,0.0,1.0
2023-11-09,0.41,0.4347,0.405,0.4347,69100,6.15,6.5205,6.075,6.5205,4606.66666666667,0.0,1.0
2023-11-10,0.39,0.418,0.39,0.41,50690,5.85,6.27,5.85,6.15,3379.33333333333,0.0,1.0
2023-11-13,0.399,0.44,0.39,0.4095,14884,5.985,6.6,5.85,6.1425,992.266666666667,0.0,1.0
2023-11-14,1.07,1.55,0.9911,1.29,134704728,16.05,23.25,14.8665,19.35,8980315.2,0.0,1.0
2023-11-15,0.945,1.0999,0.83,1.06,7520437,14.175,16.4985,12.45,15.9,501362.466666667,0.0,1.0
2023-11-16,0.8007,0.96,0.7,0.8428,4751817,12.0105,14.4,10.5,12.642,316787.8,0.0,1.0
2023-11-17,0.7209,0.7979,0.7112,0.72,1775658,10.8135,11.9685,10.668,10.8,118377.2,0.0,1.0
2023-11-20,0.72,0.77,0.7001,0.74,978639,10.8,11.55,10.5015,11.1,65242.6,0.0,1.0
2023-11-21,0.63,0.71,0.61,0.7,614463,9.45,10.65,9.15,10.5,40964.2,0.0,1.0
2023-11-22,0.6485,0.68,0.5851,0.61,954973,9.7275,10.2,8.7765,9.15,63664.8666666667,0.0,1.0
2023-11-24,0.7093,0.7299,0.6,0.6391,430924,10.6395,10.9485,9.0,9.5865,28728.2666666667,0.0,1.0
2023-11-27,0.6901,0.7089,0.655,0.7,252099,10.3515,10.6335,9.825,10.5,16806.6,0.0,1.0
2023-11-28,0.6863,0.6873,0.6,0.6698,518687,10.2945,10.3095,9.0,10.047,34579.1333333333,0.0,1.0
2023-11-29,0.68,0.711,0.6326,0.6644,2257832,10.2,10.665,9.489,9.966,150522.133333333,0.0,1.0
2023-11-30,0.6212,0.6897,0.5907,0.65,538874,9.318,10.3455,8.8605,9.75,35924.9333333333,0.0,1.0
2023-12-01,0.6723,0.6765,0.595,0.612,316884,10.0845,10.1475,8.925,9.18,21125.6,0.0,1.0
2023-12-04,0.631,0.665,0.5929,0.6387,282597,9.465,9.975,8.8935,9.5805,18839.8,0.0,1.0
2023-12-05,0.656,0.67,0.615,0.63,334247,9.84,10.05,9.225,9.45,22283.1333333333,0.0,1.0
2023-12-06,0.6526,0.68,0.639101,0.6433,254090,9.789,10.2,9.586515,9.6495,16939.3333333333,0.0,1.0
2023-12-07,0.659,0.665,0.622,0.6374,143773,9.885,9.975,9.33,9.561,9584.86666666667,0.0,1.0
2023-12-08,0.629,0.67,0.59,0.6474,511114,9.435,10.05,8.85,9.71099999999999,34074.2666666667,0.0,1.0
2023-12-11,0.628,0.6399,0.5951,0.6364,180376,9.42,9.5985,8.9265,9.546,12025.0666666667,0.0,1.0
2023-12-12,0.542,0.6298,0.5,0.62,346552,8.13,9.447,7.5,9.3,23103.4666666667,0.0,1.0
2023-12-13,0.544,0.589,0.51,0.52,259054,8.16,8.835,7.65,7.8,17270.2666666667,0.0,1.0
2023-12-14,0.565,0.576,0.5401,0.541,105561,8.475,8.64,8.1015,8.115,7037.4,0.0,1.0
2023-12-15,0.601,0.6246,0.54,0.54,167519,9.015,9.369,8.1,8.1,11167.9333333333,0.0,1.0
2023-12-18,0.651,0.687,0.619,0.6222,533297,9.765,10.305,9.285,9.333,35553.1333333333,0.0,1.0
2023-12-19,0.6589,0.67,0.621,0.649,108820,9.8835,10.05,9.315,9.735,7254.66666666667,0.0,1.0
2023-12-20,0.649,0.6589,0.625,0.6491,82420,9.735,9.8835,9.375,9.7365,5494.66666666667,0.0,1.0
2023-12-21,0.6498,0.657599,0.635,0.635,118486,9.747,9.863985,9.525,9.525,7899.06666666667,0.0,1.0
2023-12-22,0.65,0.658,0.6276,0.6355,157731,9.75,9.87,9.414,9.5325,10515.4,0.0,1.0
2023-12-26,0.6499,0.66,0.63101,0.65,105843,9.7485,9.9,9.46515,9.75,7056.2,0.0,1.0
2023-12-27,0.68,0.695,0.643,0.643,243866,10.2,10.425,9.645,9.645,16257.7333333333,0.0,1.0
2023-12-28,0.655,0.69,0.645,0.66,228800,9.825,10.35,9.675,9.9,15253.3333333333,0.0,1.0
2023-12-29,0.6642,0.68,0.633,0.6503,173106,9.963,10.2,9.495,9.7545,11540.4,0.0,1.0
2024-01-02,0.6624,0.6799,0.645301,0.67,78487,9.936,10.1985,9.679515,10.05,5232.46666666667,0.0,1.0
2024-01-03,0.68,0.7193,0.63,0.6374,346776,10.2,10.7895,9.45,9.561,23118.4,0.0,1.0
2024-01-04,0.6624,0.707519,0.6425,0.66,128530,9.936,10.612785,9.6375,9.9,8568.66666666667,0.0,1.0
2024-01-05,0.6493,0.67,0.6272,0.66,81574,9.7395,10.05,9.408,9.9,5438.26666666667,0.0,1.0
2024-01-08,0.641,0.66,0.6202,0.64,102286,9.615,9.9,9.303,9.6,6819.06666666667,0.0,1.0
2024-01-09,0.65,0.66,0.63,0.6555,125037,9.75,9.9,9.45,9.8325,8335.8,0.0,1.0
2024-01-10,0.6671,0.6699,0.64,0.64,62077,10.0065,10.0485,9.6,9.6,4138.46666666667,0.0,1.0
2024-01-11,0.6529,0.67,0.641,0.67,49993,9.7935,10.05,9.615,10.05,3332.86666666667,0.0,1.0
2024-01-12,0.6484,0.67,0.6202,0.665,63977,9.726,10.05,9.303,9.975,4265.13333333333,0.0,1.0
2024-01-16,0.6196,0.66,0.595,0.6401,162291,9.294,9.9,8.925,9.6015,10819.4,0.0,1.0
2024-01-17,0.5651,0.6283,0.5515,0.601,162866,8.4765,9.4245,8.2725,9.015,10857.7333333333,0.0,1.0
2024-01-18,0.5753,0.5997,0.5601,0.5601,87388,8.6295,8.9955,8.4015,8.4015,5825.86666666667,0.0,1.0
2024-01-19,0.437,0.575,0.38,0.571,1590819,6.555,8.625,5.7,8.565,106054.6,0.0,1.0
2024-01-22,0.4446,0.4473,0.4051,0.426,159668,6.669,6.7095,6.0765,6.39,10644.5333333333,0.0,1.0
2024-01-23,0.4681,0.4801,0.434101,0.4425,87135,7.0215,7.2015,6.511515,6.6375,5809,0.0,1.0
2024-01-24,0.436,0.4839,0.431951,0.4781,132427,6.54,7.2585,6.479265,7.1715,8828.46666666667,0.0,1.0
2024-01-25,0.4231,0.4539,0.4071,0.4331,129739,6.3465,6.8085,6.1065,6.4965,8649.26666666667,0.0,1.0
2024-01-26,0.4589,0.4589,0.4264,0.44,53977,6.8835,6.8835,6.396,6.6,3598.46666666667,0.0,1.0
2024-01-29,0.5025,0.5025,0.4571,0.4571,101650,7.5375,7.5375,6.8565,6.8565,6776.66666666667,0.0,1.0
2024-01-30,0.4804,0.5264,0.468,0.5049,179558,7.206,7.896,7.02,7.5735,11970.5333333333,0.0,1.0
2024-01-31,0.4532,0.5549,0.435101,0.48,933694,6.798,8.3235,6.526515,7.2,62246.2666666667,0.0,1.0
2024-02-01,0.4436,0.45,0.416,0.45,404701,6.654,6.75,6.24,6.75,26980.0666666667,0.0,1.0
2024-02-02,0.4269,0.439703,0.4152,0.439703,85807,6.4035,6.595545,6.228,6.595545,5720.46666666667,0.0,1.0
2024-02-05,0.424,0.4421,0.42,0.4349,114987,6.36,6.6315,6.3,6.5235,7665.8,0.0,1.0
2024-02-06,0.465,0.4651,0.4223,0.4269,109457,6.975,6.9765,6.3345,6.4035,7297.13333333334,0.0,1.0
2024-02-07,0.44845,0.4611,0.4301,0.4551,110952,6.72675,6.9165,6.4515,6.8265,7396.8,0.0,1.0
2024-02-08,0.4021,0.4471,0.3806,0.4102,1078490,6.0315,6.7065,5.709,6.153,71899.3333333333,0.0,1.0
2024-02-09,0.41,0.4179,0.394,0.394,149716,6.15,6.2685,5.91,5.91,9981.06666666667,0.0,1.0
2024-02-12,0.4435,0.4502,0.4067,0.41,322108,6.6525,6.753,6.1005,6.15,21473.8666666667,0.0,1.0
2024-02-13,0.445,0.45,0.406,0.44,220901,6.675,6.75,6.09,6.6,14726.7333333333,0.0,1.0
2024-02-14,0.4416,0.444,0.4151,0.4299,122159,6.624,6.66,6.2265,6.4485,8143.93333333333,0.0,1.0
2024-02-15,0.43,0.4788,0.4223,0.47,308451,6.45,7.182,6.3345,7.05,20563.4,0.0,1.0
2024-02-16,0.449,0.45,0.43,0.43,240289,6.735,6.75,6.45,6.45,16019.2666666667,0.0,1.0
2024-02-20,0.45,0.4518,0.4402,0.45,179199,6.75,6.777,6.603,6.75,11946.6,0.0,1.0
2024-02-21,0.423,0.48,0.4085,0.48,212570,6.345,7.2,6.1275,7.2,14171.3333333333,0.0,1.0
2024-02-22,0.4211,0.4339,0.4153,0.4153,148821,6.3165,6.5085,6.2295,6.2295,9921.4,0.0,1.0
2024-02-23,0.449,0.4548,0.42,0.4211,136094,6.735,6.822,6.3,6.3165,9072.93333333333,0.0,1.0
2024-02-26,0.46,0.4789,0.44,0.44,270824,6.9,7.1835,6.6,6.6,18054.9333333333,0.0,1.0
2024-02-27,0.51,0.51,0.4611,0.4611,832675,7.65,7.65,6.9165,6.9165,55511.6666666667,0.0,1.0
2024-02-28,0.523,0.549,0.5,0.549,423026,7.845,8.235,7.5,8.235,28201.7333333333,0.0,1.0
2024-02-29,0.55,0.553,0.535,0.535,365781,8.25,8.295,8.025,8.025,24385.4,0.0,1.0
2024-03-01,0.5798,0.58,0.532,0.572,663053,8.697,8.7,7.98,8.58,44203.5333333333,0.0,1.0
2024-03-04,0.4551,0.59,0.4202,0.58,3593849,6.8265,8.85,6.303,8.7,239589.933333333,0.0,1.0
2024-03-05,0.4101,0.4596,0.4101,0.4501,448848,6.1515,6.894,6.1515,6.7515,29923.2,0.0,1.0
2024-03-06,0.4435,0.45,0.4102,0.42,506677,6.6525,6.75,6.153,6.3,33778.4666666667,0.0,1.0
2024-03-07,0.428,0.4339,0.41,0.42,343104,6.42,6.5085,6.15,6.3,22873.6,0.0,1.0
2024-03-08,0.4211,0.46,0.4151,0.4152,198720,6.3165,6.9,6.2265,6.228,13248,0.0,1.0
2024-03-11,0.42,0.44,0.42,0.44,113472,6.3,6.6,6.3,6.6,7564.8,0.0,1.0
2024-03-12,0.3815,0.4577,0.3709,0.445,4572111,5.7225,6.8655,5.5635,6.675,304807.4,0.0,1.0
2024-03-13,0.3894,0.42,0.3894,0.3899,801245,5.841,6.3,5.841,5.8485,53416.3333333333,0.0,1.0
2024-03-14,0.3934,0.4116,0.3897,0.3922,286914,5.901,6.174,5.8455,5.883,19127.6,0.0,1.0
2024-03-15,0.39,0.4078,0.39,0.39,155697,5.85,6.117,5.85,5.85,10379.8,0.0,1.0
2024-03-18,0.3863,0.4093,0.3863,0.39,119817,5.7945,6.1395,5.7945,5.85,7987.8,0.0,1.0
2024-03-19,0.3822,0.4,0.3799,0.3997,231850,5.733,6.0,5.6985,5.9955,15456.6666666667,0.0,1.0
2024-03-20,0.4,0.4,0.3902,0.395,89797,6.0,6.0,5.853,5.925,5986.46666666667,0.0,1.0
2024-03-21,0.4,0.4195,0.391,0.391,135675,6.0,6.2925,5.865,5.865,9045,0.0,1.0
2024-03-22,0.409,0.42,0.39,0.39,242568,6.135,6.3,5.85,5.85,16171.2,0.0,1.0
2024-03-25,0.405,0.4177,0.39,0.399,110850,6.075,6.2655,5.85,5.985,7390,0.0,1.0
2024-03-26,0.42,0.42,0.41,0.41,251806,6.3,6.3,6.15,6.15,16787.0666666667,0.0,1.0
2024-03-27,0.4191,0.427,0.4175,0.4175,142903,6.2865,6.405,6.2625,6.2625,9526.86666666667,0.0,1.0
2024-03-28,0.407,0.415,0.39,0.39,293668,6.105,6.225,5.85,5.85,19577.8666666667,0.0,1.0
2024-04-01,0.396,0.42,0.383,0.42,168082,5.94,6.3,5.745,6.3,11205.4666666667,0.0,1.0
2024-04-02,0.3997,0.4175,0.3878,0.3992,124062,5.9955,6.2625,5.817,5.988,8270.8,0.0,1.0
2024-04-03,0.393,0.3998,0.39,0.399,38653,5.895,5.997,5.85,5.985,2576.86666666667,0.0,1.0
2024-04-04,0.385,0.4,0.38,0.4,96245,5.775,6.0,5.7,6.0,6416.33333333333,0.0,1.0
2024-04-05,0.3855,0.391,0.3788,0.391,66465,5.7825,5.865,5.682,5.865,4431,0.0,1.0
2024-04-08,0.3878,0.399,0.38,0.399,163874,5.817,5.985,5.7,5.985,10924.9333333333,0.0,1.0
2024-04-09,0.3928,0.398,0.385,0.385,84205,5.892,5.97,5.775,5.775,5613.66666666667,0.0,1.0
2024-04-10,0.4,0.4097,0.38,0.388,98872,6.0,6.1455,5.7,5.82,6591.46666666667,0.0,1.0
2024-04-11,0.3832,0.4,0.3775,0.4,87806,5.748,6.0,5.6625,6.0,5853.73333333333,0.0,1.0
2024-04-12,0.3899,0.3899,0.379,0.38,54563,5.8485,5.8485,5.685,5.7,3637.53333333333,0.0,1.0
2024-04-15,0.3736,0.3994,0.37,0.39,117285,5.604,5.991,5.55,5.85,7819,0.0,1.0
2024-04-16,0.3642,0.3799,0.3642,0.379,105239,5.463,5.6985,5.463,5.685,7015.93333333333,0.0,1.0
2024-04-17,0.3681,0.3801,0.3641,0.3801,31758,5.5215,5.7015,5.4615,5.7015,2117.2,0.0,1.0
2024-04-18,0.377,0.3779,0.3623,0.37,62015,5.655,5.6685,5.4345,5.55,4134.33333333333,0.0,1.0
2024-04-19,0.36,0.3719,0.3591,0.37,97291,5.4,5.5785,5.3865,5.55,6486.06666666667,0.0,1.0
2024-04-22,0.3678,0.368,0.32,0.368,66915,5.517,5.52,4.8,5.52,4461,0.0,1.0
2024-04-23,0.376,0.385,0.3674,0.3733,80861,5.64,5.775,5.511,5.5995,5390.73333333333,0.0,1.0
2024-04-24,0.3795,0.3826,0.36,0.375,73379,5.6925,5.739,5.4,5.625,4891.93333333333,0.0,1.0
2024-04-25,0.368,0.375,0.361,0.37,68172,5.52,5.625,5.415,5.55,4544.8,0.0,1.0
2024-04-26,0.3766,0.384,0.369,0.3789,29340,5.649,5.76,5.535,5.6835,1956,0.0,1.0
2024-04-29,0.37,0.3801,0.37,0.3702,82597,5.55,5.7015,5.55,5.553,5506.46666666667,0.0,1.0
2024-04-30,0.3871,0.4,0.37,0.37,312576,5.8065,6.0,5.55,5.55,20838.4,0.0,1.0
2024-05-01,0.3762,0.4011,0.375,0.3853,1230986,5.643,6.0165,5.625,5.7795,82065.7333333333,0.0,1.0
2024-05-02,0.375,0.39,0.3701,0.39,202661,5.625,5.85,5.5515,5.85,13510.7333333333,0.0,1.0
2024-05-03,0.3799,0.385,0.375,0.375,74865,5.6985,5.775,5.625,5.625,4991,0.0,1.0
2024-05-06,0.3865,0.4,0.378,0.391,113829,5.7975,6.0,5.67,5.865,7588.6,0.0,1.0
2024-05-07,0.386,0.4025,0.386,0.393,111493,5.79,6.0375,5.79,5.895,7432.86666666667,0.0,1.0
2024-05-08,0.394,0.396,0.3851,0.396,51737,5.91,5.94,5.7765,5.94,3449.13333333333,0.0,1.0
2024-05-09,0.4,0.41,0.38,0.38,154374,6.0,6.15,5.7,5.7,10291.6,0.0,1.0
2024-05-10,0.3959,0.4058,0.391,0.405,33054,5.9385,6.087,5.865,6.075,2203.6,0.0,1.0
2024-05-13,0.3912,0.3998,0.3806,0.3806,24140,5.868,5.997,5.709,5.709,1609.33333333333,0.0,1.0
2024-05-14,0.396,0.396,0.3801,0.396,69049,5.94,5.94,5.7015,5.94,4603.26666666667,0.0,1.0
2024-05-15,0.3999,0.4,0.3902,0.3903,91213,5.9985,6.0,5.853,5.8545,6080.86666666667,0.0,1.0
2024-05-16,0.3961,0.41,0.3961,0.3999,156410,5.9415,6.15,5.9415,5.9985,10427.3333333333,0.0,1.0
2024-05-17,0.392,0.4,0.392,0.398,65484,5.88,6.0,5.88,5.97,4365.6,0.0,1.0
2024-05-20,0.392,0.40505,0.3905,0.397,49077,5.88,6.07575,5.8575,5.955,3271.8,0.0,1.0
2024-05-21,0.406,0.41,0.392,0.4,105425,6.09,6.15,5.88,6.0,7028.33333333333,0.0,1.0
2024-05-22,0.3093,0.38,0.3004,0.38,613998,4.6395,5.7,4.506,5.7,40933.2,0.0,1.0
2024-05-23,0.3274,0.349,0.3273,0.3372,166949,4.911,5.235,4.9095,5.058,11129.9333333333,0.0,1.0
2024-05-24,0.346,0.356985,0.32,0.33,306826,5.19,5.354775,4.8,4.95,20455.0666666667,0.0,1.0
2024-05-28,0.35,0.3569,0.348,0.35,246684,5.25,5.3535,5.22,5.25,16445.6,0.0,1.0
2024-05-29,0.3449,0.3511,0.3365,0.349,298667,5.1735,5.2665,5.0475,5.235,19911.1333333333,0.0,1.0
2024-05-30,5.2,5.6392,4.52,4.89,48551,5.2,5.6392,4.52,4.89,48551,0.0,0.0666666666666667
2024-05-31,4.62,5.69,4.3514,5.1201,48259,4.62,5.69,4.3514,5.1201,48259,0.0,1.0
2024-06-03,4.42,4.62,4.35,4.62,12406,4.42,4.62,4.35,4.62,12406,0.0,1.0
2024-06-04,4.42,4.74,4.39,4.39,21540,4.42,4.74,4.39,4.39,21540,0.0,1.0
2024-06-05,4.4,4.6699,4.1901,4.4599,27978,4.4,4.6699,4.1901,4.4599,27978,0.0,1.0
2024-06-06,4.365,4.49,4.214,4.36,7392,4.365,4.49,4.214,4.36,7392,0.0,1.0
2024-06-07,3.72,5.04,3.34,4.71,6656058,3.72,5.04,3.34,4.71,6656058,0.0,1.0
2024-06-10,3.43,3.679,3.2,3.36,229464,3.43,3.679,3.2,3.36,229464,0.0,1.0
2024-06-11,3.64,3.8,3.41,3.41,78256,3.64,3.8,3.41,3.41,78256,0.0,1.0
2024-06-12,3.64,3.78,3.5,3.71,85594,3.64,3.78,3.5,3.71,85594,0.0,1.0
2024-06-13,3.65,3.93,3.24,3.67,55433,3.65,3.93,3.24,3.67,55433,0.0,1.0
2024-06-14,3.41,3.58,3.34,3.55,56625,3.41,3.58,3.34,3.55,56625,0.0,1.0
2024-06-17,3.34,3.7899,3.23,3.64,131601,3.34,3.7899,3.23,3.64,131601,0.0,1.0
2024-06-18,3.54,3.7,3.26,3.33,202951,3.54,3.7,3.26,3.33,202951,0.0,1.0
2024-06-20,3.38,3.48,3.2774,3.46,46551,3.38,3.48,3.2774,3.46,46551,0.0,1.0
2024-06-21,3.0,3.33,3.0,3.32,68875,3.0,3.33,3.0,3.32,68875,0.0,1.0
2024-06-24,2.83,3.206,2.69,3.06,64474,2.83,3.206,2.69,3.06,64474,0.0,1.0
2024-06-25,2.93,3.04,2.77,2.77,36387,2.93,3.04,2.77,2.77,36387,0.0,1.0
2024-06-26,2.9,2.96,2.62,2.96,59181,2.9,2.96,2.62,2.96,59181,0.0,1.0
2024-06-27,2.99,3.09,2.8,3.0,24613,2.99,3.09,2.8,3.0,24613,0.0,1.0
2024-06-28,2.97,3.2655,2.92,3.07,44501,2.97,3.2655,2.92,3.07,44501,0.0,1.0
2024-07-01,2.99,3.0699,2.9,3.01,6468,2.99,3.0699,2.9,3.01,6468,0.0,1.0
2024-07-02,2.94,3.125,2.88,2.88,31922,2.94,3.125,2.88,2.88,31922,0.0,1.0
2024-07-03,2.99,3.19,2.85,3.19,37139,2.99,3.19,2.85,3.19,37139,0.0,1.0
2024-07-05,2.97,3.1,2.8,3.06,36466,2.97,3.1,2.8,3.06,36466,0.0,1.0
2024-07-08,2.91,3.38,2.8001,2.89,122678,2.91,3.38,2.8001,2.89,122678,0.0,1.0
2024-07-09,3.01,3.1999,2.9001,2.99,68903,3.01,3.1999,2.9001,2.99,68903,0.0,1.0
2024-07-10,3.03,3.06,2.94,3.0,9357,3.03,3.06,2.94,3.0,9357,0.0,1.0
2024-07-11,3.125,3.15,3.0,3.1495,13051,3.125,3.15,3.0,3.1495,13051,0.0,1.0
2024-07-12,3.2499,3.3,3.01,3.06,34361,3.2499,3.3,3.01,3.06,34361,0.0,1.0
2024-07-15,3.54,3.66,3.18,3.18,752080,3.54,3.66,3.18,3.18,752080,0.0,1.0
2024-07-16,3.15,3.46,2.84,3.33,215715,3.15,3.46,2.84,3.33,215715,0.0,1.0
2024-07-17,3.11,3.21,3.0401,3.21,25449,3.11,3.21,3.0401,3.21,25449,0.0,1.0
2024-07-18,2.95,3.14,2.85,3.04,46138,2.95,3.14,2.85,3.04,46138,0.0,1.0
2024-07-19,2.91,3.0,2.86,2.95,7927,2.91,3.0,2.86,2.95,7927,0.0,1.0
2024-07-22,2.77,2.96,2.7,2.91,20831,2.77,2.96,2.7,2.91,20831,0.0,1.0
2024-07-23,2.84,2.88,2.7,2.7,18078,2.84,2.88,2.7,2.7,18078,0.0,1.0
2024-07-24,2.84,2.95,2.76,2.8,12560,2.84,2.95,2.76,2.8,12560,0.0,1.0
2024-07-25,2.95,3.14,2.805,2.85,38508,2.95,3.14,2.805,2.85,38508,0.0,1.0
2024-07-26,2.99,3.15,2.9,2.9,19967,2.99,3.15,2.9,2.9,19967,0.0,1.0
2024-07-29,3.17,3.17,3.01,3.05,17221,3.17,3.17,3.01,3.05,17221,0.0,1.0
2024-07-30,3.04,3.24,2.9298,3.24,39498,3.04,3.24,2.9298,3.24,39498,0.0,1.0
2024-07-31,3.01,3.04,2.941,2.97,6631,3.01,3.04,2.941,2.97,6631,0.0,1.0
2024-08-01,2.96,3.01,2.9401,3.01,2660,2.96,3.01,2.9401,3.01,2660,0.0,1.0
2024-08-02,3.0,3.0,2.98,2.98,2199,3.0,3.0,2.98,2.98,2199,0.0,1.0
2024-08-05,2.67,2.95,2.67,2.84,11686,2.67,2.95,2.67,2.84,11686,0.0,1.0
2024-08-06,2.69,2.7659,2.6,2.72,12759,2.69,2.7659,2.6,2.72,12759,0.0,1.0
2024-08-07,2.85,2.87,2.65,2.69,5239,2.85,2.87,2.65,2.69,5239,0.0,1.0
2024-08-08,2.72,2.8436,2.6221,2.7706,6601,2.72,2.8436,2.6221,2.7706,6601,0.0,1.0
2024-08-09,2.68,2.8977,2.65,2.8977,9612,2.68,2.8977,2.65,2.8977,9612,0.0,1.0
2024-08-12,2.532,2.7364,2.52,2.61,11230,2.532,2.7364,2.52,2.61,11230,0.0,1.0
2024-08-13,2.64,2.719,2.54,2.65,14944,2.64,2.719,2.54,2.65,14944,0.0,1.0
2024-08-14,2.59,2.9599,2.56,2.75,73899,2.59,2.9599,2.56,2.75,73899,0.0,1.0
2024-08-15,2.9,2.92,2.61,2.77,22117,2.9,2.92,2.61,2.77,22117,0.0,1.0
2024-08-16,3.32,3.3399,2.72,2.89,13921,3.32,3.3399,2.72,2.89,13921,0.0,1.0
2024-08-19,4.0,4.0,3.02,3.27,163762,4.0,4.0,3.02,3.27,163762,0.0,1.0
2024-08-20,3.33,3.6405,3.24,3.49,48826,3.33,3.6405,3.24,3.49,48826,0.0,1.0
2024-08-21,2.9,3.35,2.76,3.33,423234,2.9,3.35,2.76,3.33,423234,0.0,1.0
2024-08-22,2.7,2.9508,2.6799,2.86,74549,2.7,2.9508,2.6799,2.86,74549,0.0,1.0
2024-08-23,2.49,3.025,2.425,2.67,82160,2.49,3.025,2.425,2.67,82160,0.0,1.0
2024-08-26,2.77,3.17,2.5,2.5,191287,2.77,3.17,2.5,2.5,191287,0.0,1.0
2024-08-27,2.46,2.8599,2.45,2.71,86656,2.46,2.8599,2.45,2.71,86656,0.0,1.0
2024-08-28,2.2,2.5691,1.9562,2.46,2732267,2.2,2.5691,1.9562,2.46,2732267,0.0,1.0
2024-08-29,4.02,4.66,2.93,4.3,35600729,4.02,4.66,2.93,4.3,35600729,0.0,1.0
2024-08-30,3.05,4.08,3.0401,3.83,6233655,3.05,4.08,3.0401,3.83,6233655,0.0,1.0
2024-09-03,2.87,3.18,2.7001,3.16,1066704,2.87,3.18,2.7001,3.16,1066704,0.0,1.0
2024-09-04,2.58,2.79,2.475,2.75,651412,2.58,2.79,2.475,2.75,651412,0.0,1.0
2024-09-05,2.5,2.7344,2.355,2.58,301890,2.5,2.7344,2.355,2.58,301890,0.0,1.0
2024-09-06,2.27,2.4801,2.15,2.48,275554,2.27,2.4801,2.15,2.48,275554,0.0,1.0
2024-09-09,2.41,2.57,2.27,2.27,159078,2.41,2.57,2.27,2.27,159078,0.0,1.0
2024-09-10,2.57,2.65,2.35,2.43,169333,2.57,2.65,2.35,2.43,169333,0.0,1.0
2024-09-11,2.72,2.74,2.51,2.6,179201,2.72,2.74,2.51,2.6,179201,0.0,1.0
2024-09-12,2.83,2.88,2.6534,2.71,135180,2.83,2.88,2.6534,2.71,135180,0.0,1.0
2024-09-13,2.97,3.2584,2.87,2.87,179976,2.97,3.2584,2.87,2.87,179976,0.0,1.0
2024-09-16,2.82,3.17,2.75,3.01,130349,2.82,3.17,2.75,3.01,130349,0.0,1.0
2024-09-17,2.79,2.98,2.79,2.86,97458,2.79,2.98,2.79,2.86,97458,0.0,1.0
2024-09-18,3.08,3.12,2.75,2.89,1320441,3.08,3.12,2.75,2.89,1320441,0.0,1.0
2024-09-19,2.98,3.25,2.95,3.16,359379,2.98,3.25,2.95,3.16,359379,0.0,1.0
2024-09-20,2.54,2.95,2.5,2.95,546011,2.54,2.95,2.5,2.95,546011,0.0,1.0
2024-09-23,2.47,2.695,2.45,2.6,134322,2.47,2.695,2.45,2.6,134322,0.0,1.0
2024-09-24,2.41,2.5299,2.34,2.5,128764,2.41,2.5299,2.34,2.5,128764,0.0,1.0
2024-09-25,2.57,2.58,2.39,2.43,111634,2.57,2.58,2.39,2.43,111634,0.0,1.0
2024-09-26,2.76,2.87,2.5301,2.6,186422,2.76,2.87,2.5301,2.6,186422,0.0,1.0
2024-09-27,2.94,2.97,2.75,2.8,147332,2.94,2.97,2.75,2.8,147332,0.0,1.0
2024-09-30,3.12,3.1716,2.8329,2.95,162710,3.12,3.1716,2.8329,2.95,162710,0.0,1.0
2024-10-01,2.98,3.12,2.77,3.1,90645,2.98,3.12,2.77,3.1,90645,0.0,1.0
2024-10-02,2.76,2.93,2.7,2.93,103258,2.76,2.93,2.7,2.93,103258,0.0,1.0
2024-10-03,2.81,2.86,2.7,2.72,18726,2.81,2.86,2.7,2.72,18726,0.0,1.0
2024-10-04,2.74,2.87,2.712,2.76,42684,2.74,2.87,2.712,2.76,42684,0.0,1.0
2024-10-07,2.69,2.74,2.6,2.68,35845,2.69,2.74,2.6,2.68,35845,0.0,1.0
2024-10-08,2.65,2.7381,2.6,2.67,40900,2.65,2.7381,2.6,2.67,40900,0.0,1.0
2024-10-09,2.68,2.7332,2.63,2.63,24423,2.68,2.7332,2.63,2.63,24423,0.0,1.0
2024-10-10,2.7,2.9,2.63,2.67,23418,2.7,2.9,2.63,2.67,23418,0.0,1.0
2024-10-11,2.65,2.75,2.61,2.67,29823,2.65,2.75,2.61,2.67,29823,0.0,1.0
2024-10-14,2.59,2.67,2.52,2.62,60824,2.59,2.67,2.52,2.62,60824,0.0,1.0
2024-10-15,2.44,2.6,2.4,2.56,64245,2.44,2.6,2.4,2.56,64245,0.0,1.0
2024-10-16,2.635,2.67,2.39,2.49,95305,2.635,2.67,2.39,2.49,95305,0.0,1.0
2024-10-17,2.65,2.7,2.571,2.66,31980,2.65,2.7,2.571,2.66,31980,0.0,1.0
2024-10-18,2.69,2.73,2.57,2.69,37581,2.69,2.73,2.57,2.69,37581,0.0,1.0
2024-10-21,2.68,2.84,2.64,2.68,44870,2.68,2.84,2.64,2.68,44870,0.0,1.0
2024-10-22,2.6,2.68,2.55,2.67,20524,2.6,2.68,2.55,2.67,20524,0.0,1.0
2024-10-23,2.48,2.76,2.41,2.6163,35754,2.48,2.76,2.41,2.6163,35754,0.0,1.0
2024-10-24,2.4,2.57,2.37,2.47,85598,2.4,2.57,2.37,2.47,85598,0.0,1.0
2024-10-25,2.42,2.49,2.4,2.4,25889,2.42,2.49,2.4,2.4,25889,0.0,1.0
2024-10-28,2.63,2.67,2.41,2.5,225025,2.63,2.67,2.41,2.5,225025,0.0,1.0
2024-10-29,2.42,2.61,2.4,2.58,79068,2.42,2.61,2.4,2.58,79068,0.0,1.0
2024-10-30,2.37,2.51,2.37,2.43,44976,2.37,2.51,2.37,2.43,44976,0.0,1.0
2024-10-31,2.33,2.43,2.31,2.41,45963,2.33,2.43,2.31,2.41,45963,0.0,1.0
2024-11-01,2.39,2.4319,2.33,2.39,21848,2.39,2.4319,2.33,2.39,21848,0.0,1.0
2024-11-04,2.38,2.494,2.35,2.42,30361,2.38,2.494,2.35,2.42,30361,0.0,1.0
2024-11-05,2.43,2.5,2.38,2.38,14159,2.43,2.5,2.38,2.38,14159,0.0,1.0
2024-11-06,2.4,2.57,2.38,2.57,21529,2.4,2.57,2.38,2.57,21529,0.0,1.0
2024-11-07,2.3657,2.4252,2.34,2.4,29701,2.3657,2.4252,2.34,2.4,29701,0.0,1.0
2024-11-08,2.26,2.38,2.25,2.35,82966,2.26,2.38,2.25,2.35,82966,0.0,1.0
2024-11-11,2.3,2.35,2.22,2.3,114583,2.3,2.35,2.22,2.3,114583,0.0,1.0
2024-11-12,2.4,2.4483,2.21,2.21,29433,2.4,2.4483,2.21,2.21,29433,0.0,1.0
2024-11-13,2.35,2.47,2.35,2.4,56894,2.35,2.47,2.35,2.4,56894,0.0,1.0
2024-11-14,2.015,2.36,2.01,2.29,152188,2.015,2.36,2.01,2.29,152188,0.0,1.0
2024-11-15,1.85,2.0136,1.84,1.98,77412,1.85,2.0136,1.84,1.98,77412,0.0,1.0
2024-11-18,2.05,2.13,1.85,1.85,44686,2.05,2.13,1.85,1.85,44686,0.0,1.0
2024-11-19,2.03,2.0768,2.0095,2.04,23925,2.03,2.0768,2.0095,2.04,23925,0.0,1.0
2024-11-20,1.99,2.1798,1.97,2.01,47375,1.99,2.1798,1.97,2.01,47375,0.0,1.0
2024-11-21,2.135,2.15,1.98,2.04,37371,2.135,2.15,1.98,2.04,37371,0.0,1.0
2024-11-22,2.26,2.32,2.14,2.15,30704,2.26,2.32,2.14,2.15,30704,0.0,1.0
2024-11-25,2.37,2.38,2.28,2.33,26850,2.37,2.38,2.28,2.33,26850,0.0,1.0
2024-11-26,2.28,2.36,2.27,2.36,27140,2.28,2.36,2.27,2.36,27140,0.0,1.0
2024-11-27,2.35,2.41,2.28,2.3936,43964,2.35,2.41,2.28,2.3936,43964,0.0,1.0
2024-11-29,2.28,2.4,2.27,2.37,16839,2.28,2.4,2.27,2.37,16839,0.0,1.0
2024-12-02,2.28,2.36,2.19,2.36,57567,2.28,2.36,2.19,2.36,57567,0.0,1.0
2024-12-03,2.19,2.25,2.18,2.23,16206,2.19,2.25,2.18,2.23,16206,0.0,1.0
2024-12-04,2.15,2.44,2.15,2.29,80650,2.15,2.44,2.15,2.29,80650,0.0,1.0
2024-12-05,2.16,2.34,2.13,2.23,28181,2.16,2.34,2.13,2.23,28181,0.0,1.0
2024-12-06,2.12,2.26,2.0601,2.26,21364,2.12,2.26,2.0601,2.26,21364,0.0,1.0
2024-12-09,2.33,2.4,2.09,2.2,39658,2.33,2.4,2.09,2.2,39658,0.0,1.0
2024-12-10,2.27,2.34,2.1572,2.33,25549,2.27,2.34,2.1572,2.33,25549,0.0,1.0
2024-12-11,2.16,2.2827,2.11,2.26,26690,2.16,2.2827,2.11,2.26,26690,0.0,1.0
2024-12-12,2.17,2.2,2.11,2.2,7353,2.17,2.2,2.11,2.2,7353,0.0,1.0
2024-12-13,2.08,2.135,2.0,2.1326,11723,2.08,2.135,2.0,2.1326,11723,0.0,1.0
2024-12-16,2.09,2.1443,2.03,2.1443,11214,2.09,2.1443,2.03,2.1443,11214,0.0,1.0
2024-12-17,2.0999,2.1317,2.0014,2.1,37185,2.0999,2.1317,2.0014,2.1,37185,0.0,1.0
2024-12-18,2.0,2.14,2.0,2.1,32188,2.0,2.14,2.0,2.1,32188,0.0,1.0
2024-12-19,1.84,2.0074,1.625,2.0,122093,1.84,2.0074,1.625,2.0,122093,0.0,1.0
2024-12-20,1.97,2.0634,1.88,1.93,51538,1.97,2.0634,1.88,1.93,51538,0.0,1.0
2024-12-23,2.01,2.0752,1.9383,1.96,19258,2.01,2.0752,1.9383,1.96,19258,0.0,1.0
2024-12-24,2.0,2.0389,1.93,2.0028,15070,2.0,2.0389,1.93,2.0028,15070,0.0,1.0
2024-12-26,2.32,2.3968,1.86,1.86,210133,2.32,2.3968,1.86,1.86,210133,0.0,1.0
2024-12-27,2.46,2.4814,2.2401,2.3,72563,2.46,2.4814,2.2401,2.3,72563,0.0,1.0
2024-12-30,2.15,2.45,1.916,2.45,75123,2.15,2.45,1.916,2.45,75123,0.0,1.0
2024-12-31,2.18,2.225,2.03,2.21,57094,2.18,2.225,2.03,2.21,57094,0.0,1.0
2025-01-02,2.26,2.33,2.2,2.21,18556,2.26,2.33,2.2,2.21,18556,0.0,1.0
2025-01-03,2.31,2.4,2.26,2.35,31747,2.31,2.4,2.26,2.35,31747,0.0,1.0
2025-01-06,2.3999,2.41,2.3,2.39,33522,2.3999,2.41,2.3,2.39,33522,0.0,1.0
2025-01-07,2.32,2.47,2.302,2.47,39070,2.32,2.47,2.302,2.47,39070,0.0,1.0
2025-01-08,2.24,2.37,2.2,2.3478,19906,2.24,2.37,2.2,2.3478,19906,0.0,1.0
2025-01-10,2.1264,2.2601,2.12,2.25,44403,2.1264,2.2601,2.12,2.25,44403,0.0,1.0
2025-01-13,2.25,2.34,1.985,2.08,62678,2.25,2.34,1.985,2.08,62678,0.0,1.0
2025-01-14,2.16,2.36,2.1004,2.26,74584,2.16,2.36,2.1004,2.26,74584,0.0,1.0
2025-01-15,2.21,2.2616,2.05,2.13,32847,2.21,2.2616,2.05,2.13,32847,0.0,1.0
2025-01-16,2.121,2.26,2.08,2.26,19432,2.121,2.26,2.08,2.26,19432,0.0,1.0
2025-01-17,2.18,2.19,2.11,2.16,16134,2.18,2.19,2.11,2.16,16134,0.0,1.0
2025-01-21,2.18,2.2099,2.09,2.15,18176,2.18,2.2099,2.09,2.15,18176,0.0,1.0
2025-01-22,2.1,2.2,2.06,2.115,19701,2.1,2.2,2.06,2.115,19701,0.0,1.0
2025-01-23,2.18,2.18,2.0676,2.0897,7501,2.18,2.18,2.0676,2.0897,7501,0.0,1.0
2025-01-24,2.19,2.255,2.1058,2.13,17425,2.19,2.255,2.1058,2.13,17425,0.0,1.0
2025-01-27,2.27,2.68,2.2,2.41,287203,2.27,2.68,2.2,2.41,287203,0.0,1.0
2025-01-28,2.28,2.3498,2.1133,2.1808,81865,2.28,2.3498,2.1133,2.1808,81865,0.0,1.0
2025-01-29,2.38,2.43,2.1501,2.2085,35177,2.38,2.43,2.1501,2.2085,35177,0.0,1.0
2025-01-30,2.32,2.4186,2.3,2.37,24228,2.32,2.4186,2.3,2.37,24228,0.0,1.0
2025-01-31,2.47,2.6204,2.3,2.3,100104,2.47,2.6204,2.3,2.3,100104,0.0,1.0
2025-02-03,2.41,2.45,2.12,2.3,41310,2.41,2.45,2.12,2.3,41310,0.0,1.0
2025-02-04,2.57,2.63,2.36,2.36,59787,2.57,2.63,2.36,2.36,59787,0.0,1.0
2025-02-05,2.56,2.73,2.52,2.52,93331,2.56,2.73,2.52,2.52,93331,0.0,1.0
2025-02-06,2.45,2.65,2.43,2.57,25938,2.45,2.65,2.43,2.57,25938,0.0,1.0
2025-02-07,2.365,2.61,2.32,2.6,19847,2.365,2.61,2.32,2.6,19847,0.0,1.0
2025-02-10,2.3,2.44,2.27,2.34,31980,2.3,2.44,2.27,2.34,31980,0.0,1.0
2025-02-11,2.51,2.78,2.32,2.41,92748,2.51,2.78,2.32,2.41,92748,0.0,1.0
2025-02-12,2.63,2.71,2.42,2.43,39972,2.63,2.71,2.42,2.43,39972,0.0,1.0
2025-02-13,2.72,2.78,2.59,2.59,82323,2.72,2.78,2.59,2.59,82323,0.0,1.0
2025-02-14,2.84,2.95,2.68,2.69,66755,2.84,2.95,2.68,2.69,66755,0.0,1.0
2025-02-18,2.73,2.85,2.62,2.77,53626,2.73,2.85,2.62,2.77,53626,0.0,1.0
2025-02-19,2.5,2.68,2.42,2.68,107143,2.5,2.68,2.42,2.68,107143,0.0,1.0
2025-02-20,2.42,2.47,2.3,2.46,55158,2.42,2.47,2.3,2.46,55158,0.0,1.0
2025-02-21,2.31,2.4992,2.18,2.31,64108,2.31,2.4992,2.18,2.31,64108,0.0,1.0
2025-02-24,2.15,2.4,2.12,2.29,41014,2.15,2.4,2.12,2.29,41014,0.0,1.0
2025-02-25,2.05,2.2599,2.02,2.12,19928,2.05,2.2599,2.02,2.12,19928,0.0,1.0
2025-02-26,2.1,2.2,2.06,2.06,9332,2.1,2.2,2.06,2.06,9332,0.0,1.0
2025-02-27,2.04,2.2168,2.0101,2.11,31821,2.04,2.2168,2.0101,2.11,31821,0.0,1.0
2025-02-28,2.01,2.0812,1.925,2.01,39035,2.01,2.0812,1.925,2.01,39035,0.0,1.0
2025-03-03,2.56,2.67,2.03,2.05,200584,2.56,2.67,2.03,2.05,200584,0.0,1.0
2025-03-04,2.52,2.5576,2.3242,2.46,63348,2.52,2.5576,2.3242,2.46,63348,0.0,1.0
2025-03-05,2.54,2.61,2.4,2.61,55360,2.54,2.61,2.4,2.61,55360,0.0,1.0
2025-03-06,2.58,2.65,2.42,2.54,23148,2.58,2.65,2.42,2.54,23148,0.0,1.0
2025-03-07,2.62,2.66,2.51,2.52,45543,2.62,2.66,2.51,2.52,45543,0.0,1.0
2025-03-10,2.54,2.72,2.53,2.57,19213,2.54,2.72,2.53,2.57,19213,0.0,1.0
2025-03-11,2.57,2.609,2.4977,2.53,11684,2.57,2.609,2.4977,2.53,11684,0.0,1.0
2025-03-12,2.55,2.71,2.53,2.56,38766,2.55,2.71,2.53,2.56,38766,0.0,1.0
2025-03-13,2.57,2.63,2.45,2.56,23147,2.57,2.63,2.45,2.56,23147,0.0,1.0
2025-03-14,2.6,2.69,2.565,2.63,38071,2.6,2.69,2.565,2.63,38071,0.0,1.0
2025-03-17,2.62,2.6747,2.5711,2.64,16104,2.62,2.6747,2.5711,2.64,16104,0.0,1.0
2025-03-18,2.66,2.6942,2.57,2.59,22309,2.66,2.6942,2.57,2.59,22309,0.0,1.0
2025-03-19,2.58,2.62,2.5,2.6,27702,2.58,2.62,2.5,2.6,27702,0.0,1.0
2025-03-20,2.47,2.58,2.47,2.58,21577,2.47,2.58,2.47,2.58,21577,0.0,1.0
2025-03-21,2.66,2.83,2.5,2.5214,46618,2.66,2.83,2.5,2.5214,46618,0.0,1.0
2025-03-24,2.6,2.84,2.6,2.72,51561,2.6,2.84,2.6,2.72,51561,0.0,1.0
2025-03-25,2.63,2.69,2.6121,2.6121,21947,2.63,2.69,2.6121,2.6121,21947,0.0,1.0
2025-03-26,2.55,2.74,2.54,2.69,46485,2.55,2.74,2.54,2.69,46485,0.0,1.0
2025-03-27,2.68,2.751,2.45,2.65,52617,2.68,2.751,2.45,2.65,52617,0.0,1.0
2025-03-28,2.8,2.95,2.58,2.705,143659,2.8,2.95,2.58,2.705,143659,0.0,1.0
2025-03-31,2.54,2.7647,2.36,2.73,942032,2.54,2.7647,2.36,2.73,942032,0.0,1.0
2025-04-01,2.14,2.6,2.1001,2.6,224897,2.14,2.6,2.1001,2.6,224897,0.0,1.0
2025-04-02,2.27,2.32,2.0901,2.1,72120,2.27,2.32,2.0901,2.1,72120,0.0,1.0
2025-04-03,2.1,2.24,2.04,2.24,49315,2.1,2.24,2.04,2.24,49315,0.0,1.0
2025-04-04,2.01,2.15,1.95,2.15,52513,2.01,2.15,1.95,2.15,52513,0.0,1.0
2025-04-07,1.985,2.02,1.74,1.96,57342,1.985,2.02,1.74,1.96,57342,0.0,1.0
2025-04-08,2.01,2.01,1.94,1.97,20634,2.01,2.01,1.94,1.97,20634,0.0,1.0
2025-04-09,2.0,2.04,1.8452,2.01,34234,2.0,2.04,1.8452,2.01,34234,0.0,1.0
2025-04-10,1.93,2.0,1.85,1.93,10808,1.93,2.0,1.85,1.93,10808,0.0,1.0
2025-04-11,1.975,2.0261,1.93,1.94,13746,1.975,2.0261,1.93,1.94,13746,0.0,1.0
2025-04-14,1.98,2.04,1.965,2.03,24227,1.98,2.04,1.965,2.03,24227,0.0,1.0
2025-04-15,2.05,2.06,1.99,1.99,24962,2.05,2.06,1.99,1.99,24962,0.0,1.0
2025-04-16,1.91,2.07,1.9,2.07,14695,1.91,2.07,1.9,2.07,14695,0.0,1.0
2025-04-17,1.92,1.945,1.88,1.88,2768,1.92,1.945,1.88,1.88,2768,0.0,1.0
2025-04-21,1.747,1.94,1.747,1.94,38702,1.747,1.94,1.747,1.94,38702,0.0,1.0
2025-04-22,1.76,1.84,1.7272,1.84,27601,1.76,1.84,1.7272,1.84,27601,0.0,1.0
2025-04-23,1.858,1.9308,1.78,1.8,20879,1.858,1.9308,1.78,1.8,20879,0.0,1.0
2025-04-24,1.815,1.915,1.815,1.86,29200,1.815,1.915,1.815,1.86,29200,0.0,1.0
2025-04-25,1.97,1.97,1.78,1.85,53539,1.97,1.97,1.78,1.85,53539,0.0,1.0
2025-04-28,2.42,2.5018,2.23,2.23,349091,2.42,2.5018,2.23,2.23,349091,0.0,1.0
2025-04-29,3.05,3.2,2.43,2.52,456094,3.05,3.2,2.43,2.52,456094,0.0,1.0
2025-04-30,3.14,3.14,2.78,3.05,181818,3.14,3.14,2.78,3.05,181818,0.0,1.0
2025-05-01,2.85,2.99,2.63,2.78,116371,2.85,2.99,2.63,2.78,116371,0.0,1.0
2025-05-02,2.68,3.17,2.55,2.82,201204,2.68,3.17,2.55,2.82,201204,0.0,1.0
2025-05-05,2.5,2.5905,2.41,2.49,64277,2.5,2.5905,2.41,2.49,64277,0.0,1.0
2025-05-06,2.43,2.56,2.4,2.45,32442,2.43,2.56,2.4,2.45,32442,0.0,1.0
2025-05-07,2.65,2.65,2.41,2.435,46899,2.65,2.65,2.41,2.435,46899,0.0,1.0
2025-05-08,2.85,2.87,2.6601,2.68,80783,2.85,2.87,2.6601,2.68,80783,0.0,1.0
2025-05-09,2.85,2.9,2.67,2.79,51670,2.85,2.9,2.67,2.79,51670,0.0,1.0
2025-05-12,2.84,2.88,2.79,2.84,23094,2.84,2.88,2.79,2.84,23094,0.0,1.0
2025-05-13,2.74,2.85,2.72,2.85,33468,2.74,2.85,2.72,2.85,33468,0.0,1.0
2025-05-14,2.77,2.92,2.71,2.75,86475,2.77,2.92,2.71,2.75,86475,0.0,1.0
2025-05-15,2.32,2.9055,2.29,2.74,156585,2.32,2.9055,2.29,2.74,156585,0.0,1.0
2025-05-16,2.44,2.4879,2.29,2.29,53965,2.44,2.4879,2.29,2.29,53965,0.0,1.0
2025-05-19,2.2,2.4913,2.06,2.46,179034,2.2,2.4913,2.06,2.46,179034,0.0,1.0
2025-05-20,1.96,2.25,1.86,2.25,222887,1.96,2.25,1.86,2.25,222887,0.0,1.0
2025-05-21,1.88,2.08,1.8324,2.08,42780,1.88,2.08,1.8324,2.08,42780,0.0,1.0
2025-05-22,1.9,1.977,1.8,1.89,67077,1.9,1.977,1.8,1.89,67077,0.0,1.0
2025-05-23,1.97,1.99,1.9,1.9,30865,1.97,1.99,1.9,1.9,30865,0.0,1.0
2025-05-27,2.07,2.08,1.95,2.04,50753,2.07,2.08,1.95,2.04,50753,0.0,1.0
2025-05-28,2.11,2.14,1.99,2.07,72912,2.11,2.14,1.99,2.07,72912,0.0,1.0
2025-05-29,2.165,2.18,2.0057,2.18,45995,2.165,2.18,2.0057,2.18,45995,0.0,1.0
2025-05-30,2.16,2.2456,2.09,2.1101,23708,2.16,2.2456,2.09,2.1101,23708,0.0,1.0
2025-06-02,2.26,2.3099,2.21,2.21,40854,2.26,2.3099,2.21,2.21,40854,0.0,1.0
2025-06-03,2.18,2.29,2.18,2.26,29288,2.18,2.29,2.18,2.26,29288,0.0,1.0
2025-06-04,2.17,2.2591,2.14,2.19,31519,2.17,2.2591,2.14,2.19,31519,0.0,1.0
2025-06-05,2.13,2.22,2.13,2.22,10259,2.13,2.22,2.13,2.22,10259,0.0,1.0
2025-06-06,2.1705,2.1878,2.1,2.15,13135,2.1705,2.1878,2.1,2.15,13135,0.0,1.0
2025-06-09,2.24,2.33,2.17,2.19,38158,2.24,2.33,2.17,2.19,38158,0.0,1.0
2025-06-10,2.29,2.34,2.23,2.26,27945,2.29,2.34,2.23,2.26,27945,0.0,1.0
2025-06-11,2.25,2.36,2.25,2.28,13086,2.25,2.36,2.25,2.28,13086,0.0,1.0
2025-06-12,2.2,2.3399,2.1582,2.28,85906,2.2,2.3399,2.1582,2.28,85906,0.0,1.0
2025-06-13,2.18,2.24,2.14,2.1733,12792,2.18,2.24,2.14,2.1733,12792,0.0,1.0
2025-06-16,2.3,2.33,2.235,2.25,82451,2.3,2.33,2.235,2.25,82451,0.0,1.0
2025-06-17,2.11,2.31,2.05,2.3,82574,2.11,2.31,2.05,2.3,82574,0.0,1.0
2025-06-18,2.12,2.2136,2.05,2.11,27539,2.12,2.2136,2.05,2.11,27539,0.0,1.0
2025-06-20,2.08,2.17,2.075,2.17,37812,2.08,2.17,2.075,2.17,37812,0.0,1.0
2025-06-23,2.02,2.1502,2.01,2.1,31437,2.02,2.1502,2.01,2.1,31437,0.0,1.0
2025-06-24,2.18,2.27,1.98,2.03,134967,2.18,2.27,1.98,2.03,134967,0.0,1.0
2025-06-25,2.25,2.45,2.1358,2.255,174623,2.25,2.45,2.1358,2.255,174623,0.0,1.0
2025-06-26,2.23,2.355,2.12,2.1822,101092,2.23,2.355,2.12,2.1822,101092,0.0,1.0
2025-06-27,2.15,2.21,2.1,2.2014,26697,2.15,2.21,2.1,2.2014,26697,0.0,1.0
2025-06-30,1.95,2.1,1.95,2.1,78739,1.95,2.1,1.95,2.1,78739,0.0,1.0
2025-07-01,2.0,2.0722,1.95,1.98,36349,2.0,2.0722,1.95,1.98,36349,0.0,1.0
2025-07-02,2.084,2.084,2.0001,2.01,26555,2.084,2.084,2.0001,2.01,26555,0.0,1.0
2025-07-03,2.12,2.192,2.0201,2.13,3037617,2.12,2.192,2.0201,2.13,3037617,0.0,1.0
2025-07-07,2.1,2.14,2.07,2.11,161519,2.1,2.14,2.07,2.11,161519,0.0,1.0
2025-07-08,2.29,2.31,2.08,2.12,150255,2.29,2.31,2.08,2.12,150255,0.0,1.0
2025-07-09,2.36,2.435,2.25,2.35,231969,2.36,2.435,2.25,2.35,231969,0.0,1.0
2025-07-10,2.42,2.45,2.3009,2.4,80665,2.42,2.45,2.3009,2.4,80665,0.0,1.0
2025-07-11,2.39,2.405,2.3109,2.3578,178207,2.39,2.405,2.3109,2.3578,178207,0.0,1.0
2025-07-14,2.33,2.4,2.26,2.35,196107,2.33,2.4,2.26,2.35,196107,0.0,1.0
2025-07-15,2.28,2.3782,2.26,2.31,80575,2.28,2.3782,2.26,2.31,80575,0.0,1.0
2025-07-16,2.26,2.31,2.21,2.25,46014,2.26,2.31,2.21,2.25,46014,0.0,1.0
2025-07-17,2.28,2.335,2.24,2.29,56301,2.28,2.335,2.24,2.29,56301,0.0,1.0
2025-07-18,2.23,2.3224,2.215,2.29,58760,2.23,2.3224,2.215,2.29,58760,0.0,1.0
2025-07-21,2.335,2.35,2.2,2.24,55405,2.335,2.35,2.2,2.24,55405,0.0,1.0
2025-07-22,2.295,2.38,2.24,2.34,132184,2.295,2.38,2.24,2.34,132184,0.0,1.0
2025-07-23,2.4,2.4093,2.22,2.3,56249,2.4,2.4093,2.22,2.3,56249,0.0,1.0
2025-07-24,2.31,2.42,2.31,2.42,40416,2.31,2.42,2.31,2.42,40416,0.0,1.0
2025-07-25,2.35,2.3963,2.3202,2.33,30852,2.35,2.3963,2.3202,2.33,30852,0.0,1.0
2025-07-28,2.29,2.38,2.27,2.34,24814,2.29,2.38,2.27,2.34,24814,0.0,1.0
2025-07-29,2.22,2.3233,2.1574,2.32,25977,2.22,2.3233,2.1574,2.32,25977,0.0,1.0
2025-07-30,2.19,2.24,2.16,2.24,21062,2.19,2.24,2.16,2.24,21062,0.0,1.0
2025-07-31,2.14,2.22,2.11,2.22,33126,2.14,2.22,2.11,2.22,33126,0.0,1.0
2025-08-01,2.13,2.13,2.0551,2.13,15423,2.13,2.13,2.0551,2.13,15423,0.0,1.0
2025-08-04,1.96,1.96,1.73,1.89,11268024,1.96,1.96,1.73,1.89,11268024,0.0,1.0
2025-08-05,1.81,1.94,1.8,1.9,278329,1.81,1.94,1.8,1.9,278329,0.0,1.0
2025-08-06,1.71,1.83,1.65,1.83,232061,1.71,1.83,1.65,1.83,232061,0.0,1.0
2025-08-07,1.68,1.76,1.68,1.7,87211,1.68,1.76,1.68,1.7,87211,0.0,1.0
2025-08-08,1.79,1.805,1.69,1.69,92437,1.79,1.805,1.69,1.69,92437,0.0,1.0
2025-08-11,1.68,1.8499,1.68,1.76,195193,1.68,1.8499,1.68,1.76,195193,0.0,1.0
2025-08-12,1.74,1.7664,1.68,1.68,80214,1.74,1.7664,1.68,1.68,80214,0.0,1.0
2025-08-13,1.86,1.89,1.76,1.83,168123,1.86,1.89,1.76,1.83,168123,0.0,1.0
2025-08-14,1.89,1.93,1.82,1.82,110331,1.89,1.93,1.82,1.82,110331,0.0,1.0
2025-08-15,1.92,1.95,1.865,1.89,86792,1.92,1.95,1.865,1.89,86792,0.0,1.0
2025-08-18,1.88,1.94,1.85,1.92,51303,1.88,1.94,1.85,1.92,51303,0.0,1.0
2025-08-19,1.87,1.94,1.83,1.89,53332,1.87,1.94,1.83,1.89,53332,0.0,1.0
2025-08-20,1.83,1.88,1.8,1.88,30419,1.83,1.88,1.8,1.88,30419,0.0,1.0
2025-08-21,1.81,1.86,1.79,1.85,21612,1.81,1.86,1.79,1.85,21612,0.0,1.0
2025-08-22,1.91,1.94,1.8001,1.84,66351,1.91,1.94,1.8001,1.84,66351,0.0,1.0
2025-08-25,1.95,2.0,1.9,1.9,57668,1.95,2.0,1.9,1.9,57668,0.0,1.0
2025-08-26,1.96,1.97,1.9,1.95,33425,1.96,1.97,1.9,1.95,33425,0.0,1.0
2025-08-27,1.94,1.99,1.93,1.945,53313,1.94,1.99,1.93,1.945,53313,0.0,1.0
2025-08-28,1.96,1.97,1.897379,1.93,23066,1.96,1.97,1.897379,1.93,23066,0.0,1.0
2025-08-29,1.977,1.98,1.93,1.9301,12334,1.977,1.98,1.93,1.9301,12334,0.0,1.0
2025-09-02,1.975,1.99,1.9254,1.93,24566,1.975,1.99,1.9254,1.93,24566,0.0,1.0
2025-09-03,2.04,2.05,1.96,2.0,50875,2.04,2.05,1.96,2.0,50875,0.0,1.0
2025-09-04,2.04,2.0532,1.98,2.02,18404,2.04,2.0532,1.98,2.02,18404,0.0,1.0
2025-09-05,2.06,2.09,1.9901,2.02,28378,2.06,2.09,1.9901,2.02,28378,0.0,1.0
2025-09-08,2.09,2.13,2.0238,2.04,36922,2.09,2.13,2.0238,2.04,36922,0.0,1.0
2025-09-09,2.11,2.13,2.06,2.06,37219,2.11,2.13,2.06,2.06,37219,0.0,1.0
2025-09-10,2.12,2.16,2.105,2.11,34376,2.12,2.16,2.105,2.11,34376,0.0,1.0
2025-09-11,2.27,2.29,2.12,2.13,81611,2.27,2.29,2.12,2.13,81611,0.0,1.0
2025-09-12,2.14,2.27,2.11,2.24,51377,2.14,2.27,2.11,2.24,51377,0.0,1.0
2025-09-15,2.15,2.21,2.13,2.15,50268,2.15,2.21,2.13,2.15,50268,0.0,1.0
2025-09-16,1.7,2.0488,1.6901,1.95,683713,1.7,2.0488,1.6901,1.95,683713,0.0,1.0
2025-09-17,1.535,1.74,1.53,1.74,654521,1.535,1.74,1.53,1.74,654521,0.0,1.0
2025-09-18,1.17,1.23,1.0,1.15,19997195,1.17,1.23,1.0,1.15,19997195,0.0,1.0
2025-09-19,1.16,1.22,1.11,1.2,1102212,1.16,1.22,1.11,1.2,1102212,0.0,1.0
2025-09-22,1.11,1.17,1.1,1.17,794962,1.11,1.17,1.1,1.17,794962,0.0,1.0
2025-09-23,1.41,1.4354,1.17,1.17,3590808,1.41,1.4354,1.17,1.17,3590808,0.0,1.0
2025-09-24,1.48,1.5,1.4101,1.45,1244864,1.48,1.5,1.4101,1.45,1244864,0.0,1.0
2025-09-25,1.41,1.45,1.37,1.45,547079,1.41,1.45,1.37,1.45,547079,0.0,1.0
2025-09-26,1.42,1.45,1.38,1.41,294410,1.42,1.45,1.38,1.41,294410,0.0,1.0
2025-09-29,1.4,1.44,1.38,1.44,445862,1.4,1.44,1.38,1.44,445862,0.0,1.0
2025-09-30,1.29,1.39,1.27,1.35,496203,1.29,1.39,1.27,1.35,496203,0.0,1.0
2025-10-01,1.33,1.35,1.29,1.32,345783,1.33,1.35,1.29,1.32,345783,0.0,1.0
2025-10-02,1.35,1.44,1.31,1.42,747187,1.35,1.44,1.31,1.42,747187,0.0,1.0
2025-10-03,1.36,1.38,1.31,1.35,367099,1.36,1.38,1.31,1.35,367099,0.0,1.0
2025-10-06,1.4,1.42,1.3447,1.36,249978,1.4,1.42,1.3447,1.36,249978,0.0,1.0
2025-10-07,1.32,1.4199,1.305,1.36,310560,1.32,1.4199,1.305,1.36,310560,0.0,1.0
2025-10-08,1.42,1.42,1.3,1.32,344107,1.42,1.42,1.3,1.32,344107,0.0,1.0
2025-10-09,1.39,1.41,1.36,1.4,168216,1.39,1.41,1.36,1.4,168216,0.0,1.0
2025-10-10,1.34,1.4125,1.33,1.39,192417,1.34,1.4125,1.33,1.39,192417,0.0,1.0
2025-10-13,1.51,1.5699,1.33,1.34,841672,1.51,1.5699,1.33,1.34,841672,0.0,1.0
2025-10-14,1.55,1.58,1.4054,1.51,312386,1.55,1.58,1.4054,1.51,312386,0.0,1.0
2025-10-15,1.56,1.58,1.509,1.55,161195,1.56,1.58,1.509,1.55,161195,0.0,1.0
2025-10-16,1.45,1.57,1.4299,1.57,160561,1.45,1.57,1.4299,1.57,160561,0.0,1.0
2025-10-17,1.45,1.46,1.4,1.43,83444,1.45,1.46,1.4,1.43,83444,0.0,1.0
2025-10-20,1.47,1.5,1.4301,1.44,115145,1.47,1.5,1.4301,1.44,115145,0.0,1.0
2025-10-21,1.49,1.52,1.4698,1.47,81184,1.49,1.52,1.4698,1.47,81184,0.0,1.0
2025-10-22,1.46,1.495,1.43,1.49,135625,1.46,1.495,1.43,1.49,135625,0.0,1.0
2025-10-23,1.395,1.52,1.35,1.46,340135,1.395,1.52,1.35,1.46,340135,0.0,1.0
2025-10-24,1.39,1.41,1.38,1.39,104196,1.39,1.41,1.38,1.39,104196,0.0,1.0
2025-10-27,1.31,1.36,1.29,1.35,266894,1.31,1.36,1.29,1.35,266894,0.0,1.0
2025-10-28,1.37,1.415,1.3,1.31,138906,1.37,1.415,1.3,1.31,138906,0.0,1.0
2025-10-29,1.31,1.39,1.29,1.39,76845,1.31,1.39,1.29,1.39,76845,0.0,1.0
2025-10-30,1.26,1.35,1.25,1.3,90592,1.26,1.35,1.25,1.3,90592,0.0,1.0
2025-10-31,1.4,1.43,1.3,1.3,203485,1.4,1.43,1.3,1.3,203485,0.0,1.0
2025-11-03,1.39,1.45,1.35,1.42,130249,1.39,1.45,1.35,1.42,130249,0.0,1.0
2025-11-04,1.33,1.41,1.31,1.41,68235,1.33,1.41,1.31,1.41,68235,0.0,1.0
2025-11-05,1.32,1.36,1.26,1.33,107894,1.32,1.36,1.26,1.33,107894,0.0,1.0
2025-11-06,1.28,1.35,1.27,1.3,93939,1.28,1.35,1.27,1.3,93939,0.0,1.0
2025-11-07,1.3,1.32,1.25,1.26,69143,1.3,1.32,1.25,1.26,69143,0.0,1.0
2025-11-10,1.29,1.329,1.26,1.28,74198,1.29,1.329,1.26,1.28,74198,0.0,1.0
2025-11-11,1.33,1.33,1.2788,1.3223,32025,1.33,1.33,1.2788,1.3223,32025,0.0,1.0
2025-11-12,1.3,1.34,1.2805,1.31,43101,1.3,1.34,1.2805,1.31,43101,0.0,1.0
2025-11-13,1.26,1.3,1.25,1.29,57686,1.26,1.3,1.25,1.29,57686,0.0,1.0
2025-11-14,1.23,1.255,1.22,1.25,60125,1.23,1.255,1.22,1.25,60125,0.0,1.0
2025-11-17,1.22,1.26,1.21,1.25,40878,1.22,1.26,1.21,1.25,40878,0.0,1.0
2025-11-18,1.29,1.31,1.21,1.21,84960,1.29,1.31,1.21,1.21,84960,0.0,1.0
2025-11-19,1.32,1.33,1.29,1.3,39576,1.32,1.33,1.29,1.3,39576,0.0,1.0
2025-11-20,1.28,1.35,1.275,1.31,102851,1.28,1.35,1.275,1.31,102851,0.0,1.0
2025-11-21,1.37,1.38,1.27,1.27,77537,1.37,1.38,1.27,1.27,77537,0.0,1.0
2025-11-24,1.38,1.4,1.34,1.34,32168,1.38,1.4,1.34,1.34,32168,0.0,1.0
2025-11-25,1.43,1.44,1.34,1.34,74100,1.43,1.44,1.34,1.34,74100,0.0,1.0
2025-11-26,1.43,1.45,1.415,1.415,94652,1.43,1.45,1.415,1.415,94652,0.0,1.0