date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-12-19,9.49,9.49,9.0,9.0,900,237.25,237.25,225.0,225.0,36,0.0,1.0
2017-12-20,9.5,9.5,9.49,9.49,550,237.5,237.5,237.25,237.25,22,0.0,1.0
2017-12-21,9.92,9.92,9.47,9.47,630,248.0,248.0,236.75,236.75,25.2,0.0,1.0
2017-12-22,9.55,9.55,9.5,9.55,1000,238.75,238.75,237.5,238.75,40,0.0,1.0
2017-12-26,9.55,9.55,9.3,9.3,401,238.75,238.75,232.5,232.5,16.04,0.0,1.0
2017-12-27,9.5,9.55,9.5,9.55,400,237.5,238.75,237.5,238.75,16,0.0,1.0
2017-12-28,10.65,10.65,9.5,9.55,5815,266.25,266.25,237.5,238.75,232.6,0.0,1.0
2017-12-29,10.2,10.5,10.0,10.3,3258,255.0,262.5,250.0,257.5,130.32,0.0,1.0
2018-01-02,10.8,10.8,10.2,10.2,1283,270.0,270.0,255.0,255.0,51.32,0.0,1.0
2018-01-03,11.6,11.8,9.6,11.5,1792,290.0,295.0,240.0,287.5,71.68,0.0,1.0
2018-01-04,11.79,11.79,11.645,11.645,1100,294.75,294.75,291.125,291.125,44,0.0,1.0
2018-01-05,11.49,11.49,11.1,11.25,1900,287.25,287.25,277.5,281.25,76,0.0,1.0
2018-01-08,11.4,11.4,9.0,11.4,332,285.0,285.0,225.0,285.0,13.28,0.0,1.0
2018-01-09,11.24,11.25,10.0,10.0,1684,281.0,281.25,250.0,250.0,67.36,0.0,1.0
2018-01-10,11.05,11.45,11.05,11.45,200,276.25,286.25,276.25,286.25,8,0.0,1.0
2018-01-11,10.02,10.05,10.0,10.0,1633,250.5,251.25,250.0,250.0,65.32,0.0,1.0
2018-01-12,10.5,10.5,9.1,10.05,6258,262.5,262.5,227.5,251.25,250.32,0.0,1.0
2018-01-16,10.79,10.79,10.25,10.25,2195,269.75,269.75,256.25,256.25,87.8,0.0,1.0
2018-01-17,10.79,10.79,10.5,10.79,1415,269.75,269.75,262.5,269.75,56.6,0.0,1.0
2018-01-18,10.79,10.79,10.79,10.79,100,269.75,269.75,269.75,269.75,4,0.0,1.0
2018-01-19,10.79,10.79,10.79,10.79,0,269.75,269.75,269.75,269.75,0,0.0,1.0
2018-01-22,10.0,10.05,10.0,10.0,2372,250.0,251.25,250.0,250.0,94.88,0.0,1.0
2018-01-23,10.02,10.02,9.8,10.02,700,250.5,250.5,245.0,250.5,28,0.0,1.0
2018-01-24,10.5,10.6,9.9,10.01,20907,262.5,265.0,247.5,250.25,836.28,0.0,1.0
2018-01-25,11.29,11.47,10.0,10.1,9030,282.25,286.75,250.0,252.5,361.2,0.0,1.0
2018-01-26,11.5,11.5,10.6,10.8,5728,287.5,287.5,265.0,270.0,229.12,0.0,1.0
2018-01-29,11.45,11.5,10.7,10.93,2900,286.25,287.5,267.5,273.25,116,0.0,1.0
2018-01-30,11.5,12.0,11.0,11.1,2071,287.5,300.0,275.0,277.5,82.84,0.0,1.0
2018-01-31,11.4,11.5,11.4,11.5,410,285.0,287.5,285.0,287.5,16.4,0.0,1.0
2018-02-01,11.51,11.55,11.35,11.35,1200,287.75,288.75,283.75,283.75,48,0.0,1.0
2018-02-02,11.35,11.48,11.0,11.0,730,283.75,287.0,275.0,275.0,29.2,0.0,1.0
2018-02-05,11.1,11.15,10.9,11.15,991,277.5,278.75,272.5,278.75,39.64,0.0,1.0
2018-02-06,11.0,11.35,10.7,11.35,790,275.0,283.75,267.5,283.75,31.6,0.0,1.0
2018-02-07,11.0,11.0,10.6,11.0,1210,275.0,275.0,265.0,275.0,48.4,0.0,1.0
2018-02-08,10.99,10.99,10.5,10.5,600,274.75,274.75,262.5,262.5,24,0.0,1.0
2018-02-09,11.0,11.0,10.5,10.5,500,275.0,275.0,262.5,262.5,20,0.0,1.0
2018-02-12,11.09,11.11,10.5,11.0,800,277.25,277.75,262.5,275.0,32,0.0,1.0
2018-02-13,11.4,11.4,10.5,10.5,400,285.0,285.0,262.5,262.5,16,0.0,1.0
2018-02-14,11.13,11.13,10.6,10.6,500,278.25,278.25,265.0,265.0,20,0.0,1.0
2018-02-15,11.13,11.13,11.13,11.13,0,278.25,278.25,278.25,278.25,0,0.0,1.0
2018-02-16,11.13,11.13,11.13,11.13,91,278.25,278.25,278.25,278.25,3.64,0.0,1.0
2018-02-20,10.97,10.97,10.45,10.45,270,274.25,274.25,261.25,261.25,10.8,0.0,1.0
2018-02-21,10.99,11.0,10.4,11.0,580,274.75,275.0,260.0,275.0,23.2,0.0,1.0
2018-02-22,11.1,11.1,10.71,10.71,4146,277.5,277.5,267.75,267.75,165.84,0.0,1.0
2018-02-23,11.0,11.1,10.6,11.1,700,275.0,277.5,265.0,277.5,28,0.0,1.0
2018-02-26,11.0,11.0,11.0,11.0,100,275.0,275.0,275.0,275.0,4,0.0,1.0
2018-02-27,10.69,10.8,10.2,10.41,651,267.25,270.0,255.0,260.25,26.04,0.0,1.0
2018-02-28,10.85,11.0,10.4,10.4,10746,271.25,275.0,260.0,260.0,429.84,0.0,1.0
2018-03-01,10.99,11.19,10.4,10.6,3611,274.75,279.75,260.0,265.0,144.44,0.0,1.0
2018-03-02,11.13,11.3,10.5,11.3,1150,278.25,282.5,262.5,282.5,46,0.0,1.0
2018-03-05,12.5,12.5,10.79,10.79,1842,312.5,312.5,269.75,269.75,73.68,0.0,1.0
2018-03-06,10.9,11.0,10.4,11.0,1700,272.5,275.0,260.0,275.0,68,0.0,1.0
2018-03-07,11.0,11.1,10.4,11.1,1391,275.0,277.5,260.0,277.5,55.64,0.0,1.0
2018-03-08,10.8,10.95,10.2,10.3,1829,270.0,273.75,255.0,257.5,73.16,0.0,1.0
2018-03-09,10.7,10.8,10.3,10.8,7043,267.5,270.0,257.5,270.0,281.72,0.0,1.0
2018-03-12,10.7,10.7,10.2,10.7,1500,267.5,267.5,255.0,267.5,60,0.0,1.0
2018-03-13,10.8,10.8,10.25,10.25,1019,270.0,270.0,256.25,256.25,40.76,0.0,1.0
2018-03-14,10.0,10.4,9.85,10.2,6976,250.0,260.0,246.25,255.0,279.04,0.0,1.0
2018-03-15,10.15,10.2,9.75,10.2,470,253.75,255.0,243.75,255.0,18.8,0.0,1.0
2018-03-16,10.0,10.0,9.5,9.65,1115,250.0,250.0,237.5,241.25,44.6,0.0,1.0
2018-03-19,9.0,9.35,9.0,9.0,700,225.0,233.75,225.0,225.0,28,0.0,1.0
2018-03-20,8.92,8.92,8.5,8.8,1100,223.0,223.0,212.5,220.0,44,0.0,1.0
2018-03-21,8.95,8.95,8.8,8.8,300,223.75,223.75,220.0,220.0,12,0.0,1.0
2018-03-22,8.95,8.95,8.9,8.9,500,223.75,223.75,222.5,222.5,20,0.0,1.0
2018-03-23,8.95,8.95,8.95,8.95,100,223.75,223.75,223.75,223.75,4,0.0,1.0
2018-03-26,8.9,8.92,8.45,8.92,583,222.5,223.0,211.25,223.0,23.32,0.0,1.0
2018-03-27,8.7,8.93,8.3,8.93,1446,217.5,223.25,207.5,223.25,57.84,0.0,1.0
2018-03-28,8.6,8.6,8.2,8.5,2500,215.0,215.0,205.0,212.5,100,0.0,1.0
2018-03-29,8.99,8.99,8.6,8.6,3200,224.75,224.75,215.0,215.0,128,0.0,1.0
2018-04-02,8.5,8.5,8.3,8.4,500,212.5,212.5,207.5,210.0,20,0.0,1.0
2018-04-03,8.25,8.7,8.18,8.5,4500,206.25,217.5,204.5,212.5,180,0.0,1.0
2018-04-04,8.25,8.5,7.8,8.5,4780,206.25,212.5,195.0,212.5,191.2,0.0,1.0
2018-04-05,8.25,8.25,8.2,8.2,2102,206.25,206.25,205.0,205.0,84.08,0.0,1.0
2018-04-06,8.25,8.25,8.25,8.25,14,206.25,206.25,206.25,206.25,0.56,0.0,1.0
2018-04-09,8.25,8.25,8.25,8.25,1000,206.25,206.25,206.25,206.25,40,0.0,1.0
2018-04-10,8.25,8.25,8.25,8.25,600,206.25,206.25,206.25,206.25,24,0.0,1.0
2018-04-11,8.25,8.25,8.25,8.25,0,206.25,206.25,206.25,206.25,0,0.0,1.0
2018-04-12,8.0,8.0,7.9,8.0,700,200.0,200.0,197.5,200.0,28,0.0,1.0
2018-04-13,7.69,8.4,6.9,8.4,4924,192.25,210.0,172.5,210.0,196.96,0.0,1.0
2018-04-16,6.95,8.2,6.0,8.2,3489,173.75,205.0,150.0,205.0,139.56,0.0,1.0
2018-04-17,6.99,7.6,6.5,7.0,2300,174.75,190.0,162.5,175.0,92,0.0,1.0
2018-04-18,7.7,7.7,6.7,7.0,500,192.5,192.5,167.5,175.0,20,0.0,1.0
2018-04-19,7.55,7.55,6.5,6.5,1110,188.75,188.75,162.5,162.5,44.4,0.0,1.0
2018-04-20,8.4,9.0,6.0,7.65,802,210.0,225.0,150.0,191.25,32.08,0.0,1.0
2018-04-23,5.5,6.0,5.25,5.5,20600,137.5,150.0,131.25,137.5,824,0.0,1.0
2018-04-24,5.08,6.1,5.05,6.1,17200,127.0,152.5,126.25,152.5,688,0.0,1.0
2018-04-25,5.3,5.3,5.1,5.1,986,132.5,132.5,127.5,127.5,39.44,0.0,1.0
2018-04-26,5.0,5.3,4.5,5.3,6100,125.0,132.5,112.5,132.5,244,0.0,1.0
2018-04-27,5.3,5.3,5.1,5.1,212,132.5,132.5,127.5,127.5,8.48,0.0,1.0
2018-04-30,5.5,5.5,5.5,5.5,1250,137.5,137.5,137.5,137.5,50,0.0,1.0
2018-05-01,6.0,6.0,6.0,6.0,100,150.0,150.0,150.0,150.0,4,0.0,1.0
2018-05-02,6.1,6.15,5.74,6.0,1360,152.5,153.75,143.5,150.0,54.4,0.0,1.0
2018-05-03,5.5,5.75,4.6,4.6,910,137.5,143.75,115.0,115.0,36.4,0.0,1.0
2018-05-04,5.5,5.5,5.5,5.5,15,137.5,137.5,137.5,137.5,0.6,0.0,1.0
2018-05-07,5.05,5.8,4.5,5.8,5050,126.25,145.0,112.5,145.0,202,0.0,1.0
2018-05-08,5.56,5.7,5.5,5.5,7500,139.0,142.5,137.5,137.5,300,0.0,1.0
2018-05-09,5.65,5.65,5.5,5.5,3000,141.25,141.25,137.5,137.5,120,0.0,1.0
2018-05-10,6.21,6.21,5.65,5.65,830,155.25,155.25,141.25,141.25,33.2,0.0,1.0
2018-05-11,6.1,6.25,5.4,6.25,605,152.5,156.25,135.0,156.25,24.2,0.0,1.0
2018-05-14,6.8,6.8,6.25,6.25,300,170.0,170.0,156.25,156.25,12,0.0,1.0
2018-05-15,7.1,7.1,7.1,7.1,400,177.5,177.5,177.5,177.5,16,0.0,1.0
2018-05-16,7.1,7.1,7.1,7.1,0,177.5,177.5,177.5,177.5,0,0.0,1.0
2018-05-17,7.1,7.1,5.75,7.1,2650,177.5,177.5,143.75,177.5,106,0.0,1.0
2018-05-18,7.1,7.1,7.1,7.1,0,177.5,177.5,177.5,177.5,0,0.0,1.0
2018-05-21,7.0,7.15,7.0,7.15,781,175.0,178.75,175.0,178.75,31.24,0.0,1.0
2018-05-22,6.5,6.5,5.5,6.25,640,162.5,162.5,137.5,156.25,25.6,0.0,1.0
2018-05-23,6.5,6.5,6.5,6.5,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2018-05-24,6.4,6.4,5.09,5.09,4029,160.0,160.0,127.25,127.25,161.16,0.0,1.0
2018-05-25,7.1,7.1,6.5,6.8,2500,177.5,177.5,162.5,170.0,100,0.0,1.0
2018-05-29,7.21,7.21,7.0,7.0,600,180.25,180.25,175.0,175.0,24,0.0,1.0
2018-05-30,7.7,7.9,6.8,7.2,10501,192.5,197.5,170.0,180.0,420.04,0.0,1.0
2018-05-31,7.8,7.9,7.0,7.9,5100,195.0,197.5,175.0,197.5,204,0.0,1.0
2018-06-01,7.9,7.9,7.51,7.75,1360,197.5,197.5,187.75,193.75,54.4,0.0,1.0
2018-06-04,7.9,7.9,7.9,7.9,2200,197.5,197.5,197.5,197.5,88,0.0,1.0
2018-06-05,7.8,8.0,7.2,8.0,910,195.0,200.0,180.0,200.0,36.4,0.0,1.0
2018-06-06,7.7,7.9,7.7,7.9,550,192.5,197.5,192.5,197.5,22,0.0,1.0
2018-06-07,6.2,8.0,6.05,8.0,2011,155.0,200.0,151.25,200.0,80.44,0.0,1.0
2018-06-08,6.09,6.15,5.8,6.0,8339,152.25,153.75,145.0,150.0,333.56,0.0,1.0
2018-06-11,6.08,6.15,5.9,6.11,2423,152.0,153.75,147.5,152.75,96.92,0.0,1.0
2018-06-12,6.15,6.15,6.15,6.15,200,153.75,153.75,153.75,153.75,8,0.0,1.0
2018-06-13,6.2,6.2,6.2,6.2,100,155.0,155.0,155.0,155.0,4,0.0,1.0
2018-06-14,5.8,6.1,5.53,5.7,6491,145.0,152.5,138.25,142.5,259.64,0.0,1.0
2018-06-15,5.6,5.6,5.5,5.5,5017,140.0,140.0,137.5,137.5,200.68,0.0,1.0
2018-06-18,5.4,5.75,5.2,5.75,1360,135.0,143.75,130.0,143.75,54.4,0.0,1.0
2018-06-19,5.3,5.3,5.0,5.0,3300,132.5,132.5,125.0,125.0,132,0.0,1.0
2018-06-20,5.75,5.75,5.2,5.3,2300,143.75,143.75,130.0,132.5,92,0.0,1.0
2018-06-21,5.65,5.8,5.5,5.8,765,141.25,145.0,137.5,145.0,30.6,0.0,1.0
2018-06-22,6.15,6.15,5.65,5.65,4462,153.75,153.75,141.25,141.25,178.48,0.0,1.0
2018-06-25,6.5,6.5,6.4,6.4,2122,162.5,162.5,160.0,160.0,84.88,0.0,1.0
2018-06-26,6.3,6.3,5.8,5.8,1206,157.5,157.5,145.0,145.0,48.24,0.0,1.0
2018-06-27,6.25,6.25,5.9,5.9,2820,156.25,156.25,147.5,147.5,112.8,0.0,1.0
2018-06-28,6.41,6.5,6.1,6.5,1330,160.25,162.5,152.5,162.5,53.2,0.0,1.0
2018-06-29,6.41,6.41,6.41,6.41,0,160.25,160.25,160.25,160.25,0,0.0,1.0
2018-07-02,6.45,6.9,6.0,6.35,2438,161.25,172.5,150.0,158.75,97.52,0.0,1.0
2018-07-03,6.3,6.3,6.3,6.3,250,157.5,157.5,157.5,157.5,10,0.0,1.0
2018-07-05,7.79,7.79,6.3,6.3,12100,194.75,194.75,157.5,157.5,484,0.0,1.0
2018-07-06,7.6,7.6,7.05,7.1,1900,190.0,190.0,176.25,177.5,76,0.0,1.0
2018-07-09,7.8,8.09,7.3,7.45,18720,195.0,202.25,182.5,186.25,748.8,0.0,1.0
2018-07-10,7.85,8.0,7.3,7.75,8500,196.25,200.0,182.5,193.75,340,0.0,1.0
2018-07-11,7.59,7.8,7.3,7.4,7300,189.75,195.0,182.5,185.0,292,0.0,1.0
2018-07-12,7.3,7.3,7.3,7.3,2765,182.5,182.5,182.5,182.5,110.6,0.0,1.0
2018-07-13,7.3,7.6,7.1,7.3,1300,182.5,190.0,177.5,182.5,52,0.0,1.0
2018-07-16,7.0,7.3,6.9,7.3,3100,175.0,182.5,172.5,182.5,124,0.0,1.0
2018-07-17,6.88,7.15,6.56,7.0,1500,172.0,178.75,164.0,175.0,60,0.0,1.0
2018-07-18,7.0,7.0,7.0,7.0,200,175.0,175.0,175.0,175.0,8,0.0,1.0
2018-07-19,7.1,7.15,6.8,7.0,400,177.5,178.75,170.0,175.0,16,0.0,1.0
2018-07-20,7.15,7.15,7.15,7.15,100,178.75,178.75,178.75,178.75,4,0.0,1.0
2018-07-23,6.77,6.77,6.39,6.5,2000,169.25,169.25,159.75,162.5,80,0.0,1.0
2018-07-24,7.0,7.0,6.1,6.85,3060,175.0,175.0,152.5,171.25,122.4,0.0,1.0
2018-07-25,7.15,7.15,6.75,7.02,1400,178.75,178.75,168.75,175.5,56,0.0,1.0
2018-07-26,7.2,7.2,6.9,7.15,880,180.0,180.0,172.5,178.75,35.2,0.0,1.0
2018-07-27,9.0,9.0,7.1,7.1,1100,225.0,225.0,177.5,177.5,44,0.0,1.0
2018-07-30,9.0,9.0,9.0,9.0,10,225.0,225.0,225.0,225.0,0.4,0.0,1.0
2018-07-31,6.9,7.7,6.9,7.2,3055,172.5,192.5,172.5,180.0,122.2,0.0,1.0
2018-08-01,7.57,7.57,6.4,7.1,1600,189.25,189.25,160.0,177.5,64,0.0,1.0
2018-08-02,7.1,7.5,7.1,7.5,200,177.5,187.5,177.5,187.5,8,0.0,1.0
2018-08-03,7.33,7.33,6.3,6.65,1900,183.25,183.25,157.5,166.25,76,0.0,1.0
2018-08-06,6.95,6.95,6.5,6.5,2300,173.75,173.75,162.5,162.5,92,0.0,1.0
2018-08-07,7.0,7.0,7.0,7.0,100,175.0,175.0,175.0,175.0,4,0.0,1.0
2018-08-08,7.1,7.1,7.0,7.0,690,177.5,177.5,175.0,175.0,27.6,0.0,1.0
2018-08-09,7.31,7.31,7.1,7.1,270,182.75,182.75,177.5,177.5,10.8,0.0,1.0
2018-08-10,7.0,7.45,6.4,7.45,400,175.0,186.25,160.0,186.25,16,0.0,1.0
2018-08-13,6.9,6.9,6.4,6.4,1100,172.5,172.5,160.0,160.0,44,0.0,1.0
2018-08-14,6.9,6.99,6.5,6.99,600,172.5,174.75,162.5,174.75,24,0.0,1.0
2018-08-15,7.0,7.0,6.9,6.9,200,175.0,175.0,172.5,172.5,8,0.0,1.0
2018-08-16,7.36,7.36,7.0,7.0,200,184.0,184.0,175.0,175.0,8,0.0,1.0
2018-08-17,7.5,7.5,7.0,7.1,3800,187.5,187.5,175.0,177.5,152,0.0,1.0
2018-08-20,7.4,7.4,7.4,7.4,100,185.0,185.0,185.0,185.0,4,0.0,1.0
2018-08-21,7.4,7.4,7.4,7.4,0,185.0,185.0,185.0,185.0,0,0.0,1.0
2018-08-22,7.4,7.4,7.4,7.4,0,185.0,185.0,185.0,185.0,0,0.0,1.0
2018-08-23,7.0,7.08,6.4,6.41,1150,175.0,177.0,160.0,160.25,46,0.0,1.0
2018-08-24,7.25,7.25,7.25,7.25,100,181.25,181.25,181.25,181.25,4,0.0,1.0
2018-08-27,7.0,7.0,6.4,6.4,657,175.0,175.0,160.0,160.0,26.28,0.0,1.0
2018-08-28,6.5,6.9,6.3,6.6,5207,162.5,172.5,157.5,165.0,208.28,0.0,1.0
2018-08-29,6.95,6.95,6.8,6.8,200,173.75,173.75,170.0,170.0,8,0.0,1.0
2018-08-30,7.1,7.1,7.1,7.1,400,177.5,177.5,177.5,177.5,16,0.0,1.0
2018-08-31,7.1,7.1,7.1,7.1,0,177.5,177.5,177.5,177.5,0,0.0,1.0
2018-09-04,6.4,6.7,6.28,6.28,500,160.0,167.5,157.0,157.0,20,0.0,1.0
2018-09-05,7.0,7.0,5.91,6.0,954,175.0,175.0,147.75,150.0,38.16,0.0,1.0
2018-09-06,6.1,6.1,6.0,6.0,4300,152.5,152.5,150.0,150.0,172,0.0,1.0
2018-09-07,5.9,6.05,5.7,5.9,1593,147.5,151.25,142.5,147.5,63.72,0.0,1.0
2018-09-10,5.5,6.1,5.4,6.1,3020,137.5,152.5,135.0,152.5,120.8,0.0,1.0
2018-09-11,5.5,5.5,5.0,5.3,2700,137.5,137.5,125.0,132.5,108,0.0,1.0
2018-09-12,5.0,5.59,5.0,5.59,9172,125.0,139.75,125.0,139.75,366.88,0.0,1.0
2018-09-13,5.15,5.2,5.0,5.2,4358,128.75,130.0,125.0,130.0,174.32,0.0,1.0
2018-09-14,5.2,5.2,5.0,5.19,3500,130.0,130.0,125.0,129.75,140,0.0,1.0
2018-09-17,5.03,5.19,4.7,5.0,2970,125.75,129.75,117.5,125.0,118.8,0.0,1.0
2018-09-18,4.9,5.2,4.8,5.2,1816,122.5,130.0,120.0,130.0,72.64,0.0,1.0
2018-09-19,5.3,5.49,4.7,5.0,1810,132.5,137.25,117.5,125.0,72.4,0.0,1.0
2018-09-20,5.19,5.19,4.6,5.0,3418,129.75,129.75,115.0,125.0,136.72,0.0,1.0
2018-09-21,4.45,5.4,4.1,5.4,3800,111.25,135.0,102.5,135.0,152,0.0,1.0
2018-09-24,4.9,4.9,4.9,4.9,200,122.5,122.5,122.5,122.5,8,0.0,1.0
2018-09-25,5.2,5.2,5.2,5.2,100,130.0,130.0,130.0,130.0,4,0.0,1.0
2018-09-26,5.3,5.3,5.1,5.1,200,132.5,132.5,127.5,127.5,8,0.0,1.0
2018-09-27,5.3,5.3,5.3,5.3,0,132.5,132.5,132.5,132.5,0,0.0,1.0
2018-09-28,4.5,4.95,4.4,4.95,1207,112.5,123.75,110.0,123.75,48.28,0.0,1.0
2018-10-01,4.2,4.85,4.0,4.81,3002,105.0,121.25,100.0,120.25,120.08,0.0,1.0
2018-10-02,4.0,4.49,3.5,4.49,4425,100.0,112.25,87.5,112.25,177,0.0,1.0
2018-10-03,4.1,4.28,4.1,4.28,869,102.5,107.0,102.5,107.0,34.76,0.0,1.0
2018-10-04,4.2,4.25,4.2,4.25,700,105.0,106.25,105.0,106.25,28,0.0,1.0
2018-10-05,4.25,4.35,4.2,4.35,2403,106.25,108.75,105.0,108.75,96.12,0.0,1.0
2018-10-08,4.25,4.25,4.25,4.25,600,106.25,106.25,106.25,106.25,24,0.0,1.0
2018-10-09,4.25,4.3,4.25,4.3,1322,106.25,107.5,106.25,107.5,52.88,0.0,1.0
2018-10-10,4.5,4.5,4.0,4.15,1000,112.5,112.5,100.0,103.75,40,0.0,1.0
2018-10-11,4.8,4.8,3.0,4.4,10500,120.0,120.0,75.0,110.0,420,0.0,1.0
2018-10-12,4.3,4.44,3.9,3.9,3695,107.5,111.0,97.5,97.5,147.8,0.0,1.0
2018-10-15,4.2,4.55,4.0,4.3,3360,105.0,113.75,100.0,107.5,134.4,0.0,1.0
2018-10-16,4.15,4.2,4.0,4.2,2351,103.75,105.0,100.0,105.0,94.04,0.0,1.0
2018-10-17,4.41,4.41,4.41,4.41,100,110.25,110.25,110.25,110.25,4,0.0,1.0
2018-10-18,4.15,4.2,4.0,4.2,1104,103.75,105.0,100.0,105.0,44.16,0.0,1.0
2018-10-19,4.4,4.4,3.89,4.3,1931,110.0,110.0,97.25,107.5,77.24,0.0,1.0
2018-10-22,4.2,4.2,3.95,4.2,820,105.0,105.0,98.75,105.0,32.8,0.0,1.0
2018-10-23,4.4,4.4,4.4,4.4,100,110.0,110.0,110.0,110.0,4,0.0,1.0
2018-10-24,4.55,4.55,4.55,4.55,100,113.75,113.75,113.75,113.75,4,0.0,1.0
2018-10-25,4.55,4.55,4.55,4.55,0,113.75,113.75,113.75,113.75,0,0.0,1.0
2018-10-26,4.55,4.55,4.55,4.55,0,113.75,113.75,113.75,113.75,0,0.0,1.0
2018-10-29,4.55,4.55,4.55,4.55,0,113.75,113.75,113.75,113.75,0,0.0,1.0
2018-10-30,4.1,4.7,4.0,4.7,1260,102.5,117.5,100.0,117.5,50.4,0.0,1.0
2018-10-31,4.0,4.31,3.905,4.0,2094,100.0,107.75,97.625,100.0,83.76,0.0,1.0
2018-11-01,4.6,4.6,4.0,4.2,6300,115.0,115.0,100.0,105.0,252,0.0,1.0
2018-11-02,4.9,4.9,4.4,4.4,11825,122.5,122.5,110.0,110.0,473,0.0,1.0
2018-11-05,4.9,4.9,4.3,4.75,7690,122.5,122.5,107.5,118.75,307.6,0.0,1.0
2018-11-06,4.98,4.98,4.55,4.89,3800,124.5,124.5,113.75,122.25,152,0.0,1.0
2018-11-07,4.91,5.0,4.55,5.0,5134,122.75,125.0,113.75,125.0,205.36,0.0,1.0
2018-11-08,4.55,4.88,4.3,4.55,10251,113.75,122.0,107.5,113.75,410.04,0.0,1.0
2018-11-09,4.5,4.91,4.5,4.69,5289,112.5,122.75,112.5,117.25,211.56,0.0,1.0
2018-11-12,4.4,4.9,4.35,4.88,2601,110.0,122.5,108.75,122.0,104.04,0.0,1.0
2018-11-13,4.99,4.99,4.5,4.5,5420,124.75,124.75,112.5,112.5,216.8,0.0,1.0
2018-11-14,4.8,4.95,4.5,4.95,2496,120.0,123.75,112.5,123.75,99.84,0.0,1.0
2018-11-15,5.15,6.4,4.98,5.49,12536,128.75,160.0,124.5,137.25,501.44,0.0,1.0
2018-11-16,6.2,6.2,5.23,5.38,1810,155.0,155.0,130.75,134.5,72.4,0.0,1.0
2018-11-19,7.4,7.4,6.2,6.2,2869,185.0,185.0,155.0,155.0,114.76,0.0,1.0
2018-11-20,7.39,7.39,6.7,7.365,4500,184.75,184.75,167.5,184.125,180,0.0,1.0
2018-11-21,7.0,7.35,6.6,7.35,5400,175.0,183.75,165.0,183.75,216,0.0,1.0
2018-11-23,7.0,7.1,7.0,7.1,1900,175.0,177.5,175.0,177.5,76,0.0,1.0
2018-11-26,7.1,7.49,7.0,7.3,3206,177.5,187.25,175.0,182.5,128.24,0.0,1.0
2018-11-27,6.99,7.2,6.5,7.1,2330,174.75,180.0,162.5,177.5,93.2,0.0,1.0
2018-11-28,7.04,7.04,6.8,6.8,1050,176.0,176.0,170.0,170.0,42,0.0,1.0
2018-11-29,7.18,7.18,7.18,7.18,100,179.5,179.5,179.5,179.5,4,0.0,1.0
2018-11-30,7.18,7.3,6.9,7.3,1200,179.5,182.5,172.5,182.5,48,0.0,1.0
2018-12-03,6.5,7.1,6.2,6.2,2000,162.5,177.5,155.0,155.0,80,0.0,1.0
2018-12-04,6.8,6.8,6.5,6.5,200,170.0,170.0,162.5,162.5,8,0.0,1.0
2018-12-07,6.5,6.5,6.5,6.5,300,162.5,162.5,162.5,162.5,12,0.0,1.0
2018-12-10,6.48,6.48,6.03,6.03,600,162.0,162.0,150.75,150.75,24,0.0,1.0
2018-12-11,6.25,6.59,6.0,6.49,2300,156.25,164.75,150.0,162.25,92,0.0,1.0
2018-12-12,6.0,6.45,5.7,6.25,500,150.0,161.25,142.5,156.25,20,0.0,1.0
2018-12-13,5.0,5.52,4.29,5.52,4100,125.0,138.0,107.25,138.0,164,0.0,1.0
2018-12-14,4.1,5.25,4.1,5.0,1250,102.5,131.25,102.5,125.0,50,0.0,1.0
2018-12-17,3.5,4.25,3.5,4.25,3720,87.5,106.25,87.5,106.25,148.8,0.0,1.0
2018-12-18,3.25,4.5,3.0,3.95,12032,81.25,112.5,75.0,98.75,481.28,0.0,1.0
2018-12-19,3.2,3.75,3.2,3.6,5435,80.0,93.75,80.0,90.0,217.4,0.0,1.0
2018-12-20,3.5,3.75,3.2,3.5,4300,87.5,93.75,80.0,87.5,172,0.0,1.0
2018-12-21,3.5,3.5,3.35,3.5,4528,87.5,87.5,83.75,87.5,181.12,0.0,1.0
2018-12-24,3.1,3.25,2.11,3.25,3250,77.5,81.25,52.75,81.25,130,0.0,1.0
2018-12-26,3.0,3.0,2.5,2.6,7239,75.0,75.0,62.5,65.0,289.56,0.0,1.0
2018-12-27,5.95,6.0,2.85,2.9,24774,148.75,150.0,71.25,72.5,990.96,0.0,1.0
2018-12-28,5.25,5.25,3.0,3.05,16675,131.25,131.25,75.0,76.25,667,0.0,1.0
2018-12-31,4.0,5.25,4.0,5.25,6250,100.0,131.25,100.0,131.25,250,0.0,1.0
2019-01-02,3.72,4.0,3.15,3.6,5500,93.0,100.0,78.75,90.0,220,0.0,1.0
2019-01-03,2.999,3.72,2.999,3.72,7450,74.975,93.0,74.975,93.0,298,0.0,1.0
2019-01-04,3.0,3.01,3.0,3.01,605,75.0,75.25,75.0,75.25,24.2,0.0,1.0
2019-01-07,2.8,2.98,2.8,2.98,200,70.0,74.5,70.0,74.5,8,0.0,1.0
2019-01-08,2.98,2.98,2.8,2.8,3200,74.5,74.5,70.0,70.0,128,0.0,1.0
2019-01-09,2.77,2.9,2.77,2.9,5950,69.25,72.5,69.25,72.5,238,0.0,1.0
2019-01-10,3.0,3.0,2.8,3.0,2795,75.0,75.0,70.0,75.0,111.8,0.0,1.0
2019-01-11,3.0,3.0,2.9,3.0,1700,75.0,75.0,72.5,75.0,68,0.0,1.0
2019-01-14,2.9,2.9,2.9,2.9,600,72.5,72.5,72.5,72.5,24,0.0,1.0
2019-01-15,3.5,3.5,2.8,2.9,8522,87.5,87.5,70.0,72.5,340.88,0.0,1.0
2019-01-16,3.0,3.87,3.0,3.02,4128,75.0,96.75,75.0,75.5,165.12,0.0,1.0
2019-01-17,2.8,3.15,2.8,3.0,1500,70.0,78.75,70.0,75.0,60,0.0,1.0
2019-01-18,2.9,2.94,2.8,2.94,1952,72.5,73.5,70.0,73.5,78.08,0.0,1.0
2019-01-22,3.25,3.25,2.9,3.1,3369,81.25,81.25,72.5,77.5,134.76,0.0,1.0
2019-01-23,3.3,3.4,3.15,3.25,7303,82.5,85.0,78.75,81.25,292.12,0.0,1.0
2019-01-24,2.95,3.3,2.81,3.3,2507,73.75,82.5,70.25,82.5,100.28,0.0,1.0
2019-01-25,2.95,3.05,2.8,3.05,1840,73.75,76.25,70.0,76.25,73.6,0.0,1.0
2019-01-28,2.9,3.05,2.8,3.05,2805,72.5,76.25,70.0,76.25,112.2,0.0,1.0
2019-01-29,3.0,3.0,3.0,3.0,100,75.0,75.0,75.0,75.0,4,0.0,1.0
2019-01-30,2.48,2.6,2.1,2.52,10470,62.0,65.0,52.5,63.0,418.8,0.0,1.0
2019-01-31,2.4,2.75,2.03,2.75,10000,60.0,68.75,50.75,68.75,400,0.0,1.0
2019-02-01,2.89,2.89,2.25,2.25,1305,72.25,72.25,56.25,56.25,52.2,0.0,1.0
2019-02-04,2.89,2.89,2.89,2.89,15,72.25,72.25,72.25,72.25,0.6,0.0,1.0
2019-02-05,2.89,2.89,2.89,2.89,0,72.25,72.25,72.25,72.25,0,0.0,1.0
2019-02-06,3.135,3.38,2.65,2.65,800,78.375,84.5,66.25,66.25,32,0.0,1.0
2019-02-07,3.11,3.2,3.0,3.16,700,77.75,80.0,75.0,79.0,28,0.0,1.0
2019-02-08,3.65,3.7,3.15,3.15,1600,91.25,92.5,78.75,78.75,64,0.0,1.0
2019-02-11,3.95,3.95,3.06,3.06,2566,98.75,98.75,76.5,76.5,102.64,0.0,1.0
2019-02-12,3.12,3.95,3.09,3.7,7113,78.0,98.75,77.25,92.5,284.52,0.0,1.0
2019-02-13,3.15,3.25,3.0,3.13,1694,78.75,81.25,75.0,78.25,67.76,0.0,1.0
2019-02-14,3.2,3.2,3.2,3.2,100,80.0,80.0,80.0,80.0,4,0.0,1.0
2019-02-15,3.44,3.72,3.2,3.2,3650,86.0,93.0,80.0,80.0,146,0.0,1.0
2019-02-19,3.44,3.44,3.44,3.44,500,86.0,86.0,86.0,86.0,20,0.0,1.0
2019-02-20,3.5,3.5,3.44,3.44,500,87.5,87.5,86.0,86.0,20,0.0,1.0
2019-02-21,3.75,3.85,3.5,3.5,1000,93.75,96.25,87.5,87.5,40,0.0,1.0
2019-02-22,3.69,3.69,3.08,3.3,2775,92.25,92.25,77.0,82.5,111,0.0,1.0
2019-02-26,3.67,3.67,3.67,3.67,100,91.75,91.75,91.75,91.75,4,0.0,1.0
2019-02-27,3.67,3.67,3.67,3.67,0,91.75,91.75,91.75,91.75,0,0.0,1.0
2019-02-28,3.65,3.68,3.59,3.59,3600,91.25,92.0,89.75,89.75,144,0.0,1.0
2019-03-01,3.9,3.93,3.64,3.64,1717,97.5,98.25,91.0,91.0,68.68,0.0,1.0
2019-03-04,3.83,3.9,3.8,3.9,805,95.75,97.5,95.0,97.5,32.2,0.0,1.0
2019-03-05,3.9,3.9,3.9,3.9,245,97.5,97.5,97.5,97.5,9.8,0.0,1.0
2019-03-06,3.9,3.9,3.9,3.9,0,97.5,97.5,97.5,97.5,0,0.0,1.0
2019-03-07,3.9,3.9,3.9,3.9,20,97.5,97.5,97.5,97.5,0.8,0.0,1.0
2019-03-08,3.85,3.85,3.85,3.85,100,96.25,96.25,96.25,96.25,4,0.0,1.0
2019-03-11,3.85,3.85,3.85,3.85,0,96.25,96.25,96.25,96.25,0,0.0,1.0
2019-03-12,3.7,3.8,3.7,3.8,270,92.5,95.0,92.5,95.0,10.8,0.0,1.0
2019-03-13,3.75,3.75,3.75,3.75,112,93.75,93.75,93.75,93.75,4.48,0.0,1.0
2019-03-14,3.49,3.49,3.09,3.09,900,87.25,87.25,77.25,77.25,36,0.0,1.0
2019-03-15,3.25,3.25,3.09,3.09,2650,81.25,81.25,77.25,77.25,106,0.0,1.0
2019-03-18,3.39,3.39,3.39,3.39,165,84.75,84.75,84.75,84.75,6.6,0.0,1.0
2019-03-19,3.49,3.49,3.49,3.49,100,87.25,87.25,87.25,87.25,4,0.0,1.0
2019-03-20,3.49,3.49,3.49,3.49,0,87.25,87.25,87.25,87.25,0,0.0,1.0
2019-03-21,3.5,3.5,3.25,3.25,520,87.5,87.5,81.25,81.25,20.8,0.0,1.0
2019-03-22,3.5,3.5,3.5,3.5,0,87.5,87.5,87.5,87.5,0,0.0,1.0
2019-03-25,3.5,3.5,3.5,3.5,0,87.5,87.5,87.5,87.5,0,0.0,1.0
2019-03-26,3.473,3.6,3.4,3.5,2956,86.825,90.0,85.0,87.5,118.24,0.0,1.0
2019-03-27,3.5,3.5,3.5,3.5,4670,87.5,87.5,87.5,87.5,186.8,0.0,1.0
2019-03-28,3.5,3.5,3.5,3.5,0,87.5,87.5,87.5,87.5,0,0.0,1.0
2019-03-29,3.5,3.5,3.5,3.5,3175,87.5,87.5,87.5,87.5,127,0.0,1.0
2019-04-01,3.38,3.38,3.38,3.38,150,84.5,84.5,84.5,84.5,6,0.0,1.0
2019-04-02,3.38,3.38,3.38,3.38,150,84.5,84.5,84.5,84.5,6,0.0,1.0
2019-04-03,3.38,3.38,3.38,3.38,0,84.5,84.5,84.5,84.5,0,0.0,1.0
2019-04-04,2.95,2.95,2.95,2.95,505,73.75,73.75,73.75,73.75,20.2,0.0,1.0
2019-04-05,3.44,3.44,3.29,3.29,300,86.0,86.0,82.25,82.25,12,0.0,1.0
2019-04-08,3.44,3.44,3.44,3.44,0,86.0,86.0,86.0,86.0,0,0.0,1.0
2019-04-09,3.44,3.44,3.44,3.44,10,86.0,86.0,86.0,86.0,0.4,0.0,1.0
2019-04-10,3.44,3.44,3.44,3.44,0,86.0,86.0,86.0,86.0,0,0.0,1.0
2019-04-11,3.44,3.44,3.44,3.44,0,86.0,86.0,86.0,86.0,0,0.0,1.0
2019-04-12,3.44,3.44,3.44,3.44,0,86.0,86.0,86.0,86.0,0,0.0,1.0
2019-04-15,3.44,3.44,3.44,3.44,0,86.0,86.0,86.0,86.0,0,0.0,1.0
2019-04-17,2.9,2.9,2.6,2.9,2650,72.5,72.5,65.0,72.5,106,0.0,1.0
2019-04-18,2.6,2.646,2.6,2.646,200,65.0,66.15,65.0,66.15,8,0.0,1.0
2019-04-22,2.99,2.99,2.45,2.45,900,74.75,74.75,61.25,61.25,36,0.0,1.0
2019-04-23,3.3,3.3,3.3,3.3,107,82.5,82.5,82.5,82.5,4.28,0.0,1.0
2019-04-24,2.6,2.6,2.5,2.51,1197,65.0,65.0,62.5,62.75,47.88,0.0,1.0
2019-04-25,2.64,2.64,2.6,2.6,734,66.0,66.0,65.0,65.0,29.36,0.0,1.0
2019-04-29,2.6,2.74,2.6,2.74,200,65.0,68.5,65.0,68.5,8,0.0,1.0
2019-04-30,2.69,2.69,2.69,2.69,100,67.25,67.25,67.25,67.25,4,0.0,1.0
2019-05-01,2.2,2.6,2.05,2.6,1688,55.0,65.0,51.25,65.0,67.52,0.0,1.0
2019-05-02,2.49,2.49,2.49,2.49,500,62.25,62.25,62.25,62.25,20,0.0,1.0
2019-05-03,2.5,2.5,2.5,2.5,310,62.5,62.5,62.5,62.5,12.4,0.0,1.0
2019-05-06,3.26,3.26,3.191,3.191,208,81.5,81.5,79.775,79.775,8.32,0.0,1.0
2019-05-07,3.3,3.3,3.1,3.3,468,82.5,82.5,77.5,82.5,18.72,0.0,1.0
2019-05-08,3.3,3.3,3.3,3.3,300,82.5,82.5,82.5,82.5,12,0.0,1.0
2019-05-09,3.2,3.3,3.2,3.3,300,80.0,82.5,80.0,82.5,12,0.0,1.0
2019-05-10,3.32,3.32,3.32,3.32,100,83.0,83.0,83.0,83.0,4,0.0,1.0
2019-05-13,3.32,3.32,3.32,3.32,18,83.0,83.0,83.0,83.0,0.72,0.0,1.0
2019-05-14,3.32,3.32,3.32,3.32,25,83.0,83.0,83.0,83.0,1,0.0,1.0
2019-05-15,3.3,3.32,3.3,3.32,610,82.5,83.0,82.5,83.0,24.4,0.0,1.0
2019-05-16,3.3,3.3,3.3,3.3,0,82.5,82.5,82.5,82.5,0,0.0,1.0
2019-05-17,3.5,3.5,3.5,3.5,200,87.5,87.5,87.5,87.5,8,0.0,1.0
2019-05-20,3.5,3.5,3.5,3.5,0,87.5,87.5,87.5,87.5,0,0.0,1.0
2019-05-21,3.5,3.5,3.5,3.5,0,87.5,87.5,87.5,87.5,0,0.0,1.0
2019-05-22,3.6,3.6,3.3,3.3,800,90.0,90.0,82.5,82.5,32,0.0,1.0
2019-05-23,3.45,3.45,3.45,3.45,200,86.25,86.25,86.25,86.25,8,0.0,1.0
2019-05-24,3.45,3.45,3.45,3.45,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2019-05-28,3.45,3.45,3.45,3.45,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2019-05-29,3.45,3.45,3.45,3.45,20,86.25,86.25,86.25,86.25,0.8,0.0,1.0
2019-05-30,3.45,3.45,3.45,3.45,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2019-05-31,3.45,3.45,3.45,3.45,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2019-06-03,3.45,3.45,3.45,3.45,0,86.25,86.25,86.25,86.25,0,0.0,1.0
2019-06-05,3.45,3.45,3.45,3.45,8,86.25,86.25,86.25,86.25,0.32,0.0,1.0
2019-06-06,2.99,2.99,2.27,2.51,3517,74.75,74.75,56.75,62.75,140.68,0.0,1.0
2019-06-07,3.0,3.0,2.99,2.99,1400,75.0,75.0,74.75,74.75,56,0.0,1.0
2019-06-10,3.0,3.0,3.0,3.0,2510,75.0,75.0,75.0,75.0,100.4,0.0,1.0
2019-06-11,3.5,3.5,3.0,3.0,1300,87.5,87.5,75.0,75.0,52,0.0,1.0
2019-06-12,3.54,3.7,3.0,3.5,6528,88.5,92.5,75.0,87.5,261.12,0.0,1.0
2019-06-13,3.7,3.87,3.33,3.54,1650,92.5,96.75,83.25,88.5,66,0.0,1.0
2019-06-14,3.6,3.9,3.23,3.7,2900,90.0,97.5,80.75,92.5,116,0.0,1.0
2019-06-17,3.9,3.9,3.88,3.88,300,97.5,97.5,97.0,97.0,12,0.0,1.0
2019-06-18,3.7,3.88,3.22,3.87,4150,92.5,97.0,80.5,96.75,166,0.0,1.0
2019-06-19,3.8,3.8,3.8,3.8,200,95.0,95.0,95.0,95.0,8,0.0,1.0
2019-06-20,3.9,3.9,3.89,3.89,626,97.5,97.5,97.25,97.25,25.04,0.0,1.0
2019-06-21,3.9,3.9,3.9,3.9,0,97.5,97.5,97.5,97.5,0,0.0,1.0
2019-06-24,3.83,3.84,3.67,3.67,2000,95.75,96.0,91.75,91.75,80,0.0,1.0
2019-06-25,3.81,3.84,3.8,3.84,1650,95.25,96.0,95.0,96.0,66,0.0,1.0
2019-06-26,3.5,3.77,3.25,3.77,3500,87.5,94.25,81.25,94.25,140,0.0,1.0
2019-06-27,3.65,3.79,3.26,3.49,2600,91.25,94.75,81.5,87.25,104,0.0,1.0
2019-06-28,3.2,3.29,3.1,3.15,1600,80.0,82.25,77.5,78.75,64,0.0,1.0
2019-07-01,3.28,3.29,3.1,3.29,3500,82.0,82.25,77.5,82.25,140,0.0,1.0
2019-07-02,3.27,3.27,2.31,2.31,900,81.75,81.75,57.75,57.75,36,0.0,1.0
2019-07-03,3.25,3.25,3.25,3.25,214,81.25,81.25,81.25,81.25,8.56,0.0,1.0
2019-07-05,3.29,3.35,3.2,3.28,907,82.25,83.75,80.0,82.0,36.28,0.0,1.0
2019-07-08,3.18,3.23,3.18,3.23,1500,79.5,80.75,79.5,80.75,60,0.0,1.0
2019-07-09,3.18,3.19,2.56,3.18,1342,79.5,79.75,64.0,79.5,53.68,0.0,1.0
2019-07-10,3.18,3.18,3.18,3.18,500,79.5,79.5,79.5,79.5,20,0.0,1.0
2019-07-11,3.2,3.2,2.64,2.64,5450,80.0,80.0,66.0,66.0,218,0.0,1.0
2019-07-12,3.34,3.35,3.15,3.15,1400,83.5,83.75,78.75,78.75,56,0.0,1.0
2019-07-15,3.15,3.15,3.15,3.15,600,78.75,78.75,78.75,78.75,24,0.0,1.0
2019-07-16,3.3,3.35,3.2,3.2,2725,82.5,83.75,80.0,80.0,109,0.0,1.0
2019-07-17,3.4,3.4,3.27,3.27,3434,85.0,85.0,81.75,81.75,137.36,0.0,1.0
2019-07-18,3.07,3.45,2.92,3.35,4198,76.75,86.25,73.0,83.75,167.92,0.0,1.0
2019-07-19,3.09,3.09,3.09,3.09,100,77.25,77.25,77.25,77.25,4,0.0,1.0
2019-07-22,3.3,3.3,3.3,3.3,100,82.5,82.5,82.5,82.5,4,0.0,1.0
2019-07-23,3.3,3.3,3.3,3.3,594,82.5,82.5,82.5,82.5,23.76,0.0,1.0
2019-07-24,3.0,3.0,3.0,3.0,192,75.0,75.0,75.0,75.0,7.68,0.0,1.0
2019-07-25,3.3,3.3,3.21,3.21,448,82.5,82.5,80.25,80.25,17.92,0.0,1.0
2019-07-26,3.3,3.3,3.3,3.3,350,82.5,82.5,82.5,82.5,14,0.0,1.0
2019-07-29,3.3,3.3,3.3,3.3,400,82.5,82.5,82.5,82.5,16,0.0,1.0
2019-07-30,3.3,3.3,3.3,3.3,400,82.5,82.5,82.5,82.5,16,0.0,1.0
2019-07-31,3.61,3.61,3.35,3.35,1350,90.25,90.25,83.75,83.75,54,0.0,1.0
2019-08-01,3.29,3.4,2.27,2.27,781,82.25,85.0,56.75,56.75,31.24,0.0,1.0
2019-08-02,3.5,3.5,3.5,3.5,200,87.5,87.5,87.5,87.5,8,0.0,1.0
2019-08-05,3.5,3.5,3.5,3.5,200,87.5,87.5,87.5,87.5,8,0.0,1.0
2019-08-06,3.5,3.5,3.5,3.5,8,87.5,87.5,87.5,87.5,0.32,0.0,1.0
2019-08-07,3.5,3.5,3.5,3.5,100,87.5,87.5,87.5,87.5,4,0.0,1.0
2019-08-08,3.55,3.55,3.35,3.35,1100,88.75,88.75,83.75,83.75,44,0.0,1.0
2019-08-09,3.5,3.55,3.5,3.55,500,87.5,88.75,87.5,88.75,20,0.0,1.0
2019-08-12,3.31,3.55,3.03,3.55,1500,82.75,88.75,75.75,88.75,60,0.0,1.0
2019-08-13,3.42,3.42,3.42,3.42,100,85.5,85.5,85.5,85.5,4,0.0,1.0
2019-08-14,3.42,3.42,3.42,3.42,100,85.5,85.5,85.5,85.5,4,0.0,1.0
2019-08-15,3.42,3.42,3.42,3.42,100,85.5,85.5,85.5,85.5,4,0.0,1.0
2019-08-16,3.3908,3.3908,2.27,2.28,1330,84.77,84.77,56.75,57.0,53.2,0.0,1.0
2019-08-19,2.51,2.99,2.5,2.5,1220,62.75,74.75,62.5,62.5,48.8,0.0,1.0
2019-08-20,2.89,2.89,2.89,2.89,100,72.25,72.25,72.25,72.25,4,0.0,1.0
2019-08-21,3.2,3.2,2.97,2.99,6566,80.0,80.0,74.25,74.75,262.64,0.0,1.0
2019-08-22,3.42,3.42,3.42,3.42,160,85.5,85.5,85.5,85.5,6.4,0.0,1.0
2019-08-23,3.28,3.42,2.9,3.2,2109,82.0,85.5,72.5,80.0,84.36,0.0,1.0
2019-08-26,3.07,3.28,2.66,3.28,2900,76.75,82.0,66.5,82.0,116,0.0,1.0
2019-08-27,3.02,3.07,2.8,3.07,3050,75.5,76.75,70.0,76.75,122,0.0,1.0
2019-08-28,2.94,2.94,2.8,2.8,1170,73.5,73.5,70.0,70.0,46.8,0.0,1.0
2019-08-29,2.7,3.2,2.6,2.9,1100,67.5,80.0,65.0,72.5,44,0.0,1.0
2019-08-30,2.85,3.11,2.61,2.7,2694,71.25,77.75,65.25,67.5,107.76,0.0,1.0
2019-09-03,2.75,2.99,2.58,2.99,2901,68.75,74.75,64.5,74.75,116.04,0.0,1.0
2019-09-04,2.8,2.94,2.79,2.94,900,70.0,73.5,69.75,73.5,36,0.0,1.0
2019-09-05,3.0,3.0,2.6,2.94,2858,75.0,75.0,65.0,73.5,114.32,0.0,1.0
2019-09-06,2.67,3.2,2.67,3.2,814,66.75,80.0,66.75,80.0,32.56,0.0,1.0
2019-09-09,2.7,2.94,2.5,2.84,1733,67.5,73.5,62.5,71.0,69.32,0.0,1.0
2019-09-10,2.5,2.78,2.4,2.5,2500,62.5,69.5,60.0,62.5,100,0.0,1.0
2019-09-11,2.6,2.65,2.59,2.59,1100,65.0,66.25,64.75,64.75,44,0.0,1.0
2019-09-12,2.67,2.7,2.48,2.7,700,66.75,67.5,62.0,67.5,28,0.0,1.0
2019-09-13,2.65,2.67,2.5,2.67,1050,66.25,66.75,62.5,66.75,42,0.0,1.0
2019-09-16,2.5,2.66,2.4,2.41,3395,62.5,66.5,60.0,60.25,135.8,0.0,1.0
2019-09-17,2.74,2.8,2.5,2.5,6950,68.5,70.0,62.5,62.5,278,0.0,1.0
2019-09-18,3.05,3.05,2.8,2.8,2000,76.25,76.25,70.0,70.0,80,0.0,1.0
2019-09-19,3.05,3.05,3.05,3.05,0,76.25,76.25,76.25,76.25,0,0.0,1.0
2019-09-20,3.03,3.05,2.9,2.9,2100,75.75,76.25,72.5,72.5,84,0.0,1.0
2019-09-23,3.2,3.2,2.9,3.04,2400,80.0,80.0,72.5,76.0,96,0.0,1.0
2019-09-24,3.2,3.2,3.2,3.2,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2019-09-25,3.2,3.2,3.2,3.2,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2019-09-26,3.5,3.5,3.0,3.0,1636,87.5,87.5,75.0,75.0,65.44,0.0,1.0
2019-09-27,3.3,3.3,3.0,3.0,2000,82.5,82.5,75.0,75.0,80,0.0,1.0
2019-09-30,3.3,3.3,3.3,3.3,6,82.5,82.5,82.5,82.5,0.24,0.0,1.0
2019-10-01,3.2,3.2,3.2,3.2,200,80.0,80.0,80.0,80.0,8,0.0,1.0
2019-10-02,2.99,3.35,2.26,3.21,2530,74.75,83.75,56.5,80.25,101.2,0.0,1.0
2019-10-03,3.3,3.3,3.2,3.2,708,82.5,82.5,80.0,80.0,28.32,0.0,1.0
2019-10-04,3.3,3.3,3.3,3.3,0,82.5,82.5,82.5,82.5,0,0.0,1.0
2019-10-07,3.3,3.3,3.24,3.25,912,82.5,82.5,81.0,81.25,36.48,0.0,1.0
2019-10-08,3.1,3.1,2.63,3.1,1100,77.5,77.5,65.75,77.5,44,0.0,1.0
2019-10-09,3.1,3.1,3.1,3.1,100,77.5,77.5,77.5,77.5,4,0.0,1.0
2019-10-10,3.15,3.15,3.1,3.1,500,78.75,78.75,77.5,77.5,20,0.0,1.0
2019-10-11,3.15,3.15,3.15,3.15,200,78.75,78.75,78.75,78.75,8,0.0,1.0
2019-10-14,3.15,3.15,3.15,3.15,393,78.75,78.75,78.75,78.75,15.72,0.0,1.0
2019-10-15,3.09,3.1,2.71,2.81,907,77.25,77.5,67.75,70.25,36.28,0.0,1.0
2019-10-16,3.1,3.1,3.1,3.1,400,77.5,77.5,77.5,77.5,16,0.0,1.0
2019-10-17,3.1,3.1,3.1,3.1,500,77.5,77.5,77.5,77.5,20,0.0,1.0
2019-10-18,3.1,3.1,3.1,3.1,0,77.5,77.5,77.5,77.5,0,0.0,1.0
2019-10-21,3.1,3.1,3.1,3.1,0,77.5,77.5,77.5,77.5,0,0.0,1.0
2019-10-22,3.09,3.09,2.74,2.74,900,77.25,77.25,68.5,68.5,36,0.0,1.0
2019-10-23,3.09,3.09,3.08,3.08,200,77.25,77.25,77.0,77.0,8,0.0,1.0
2019-10-24,3.1,3.1,3.09,3.1,2400,77.5,77.5,77.25,77.5,96,0.0,1.0
2019-10-25,3.06,3.06,3.06,3.06,450,76.5,76.5,76.5,76.5,18,0.0,1.0
2019-10-28,3.06,3.06,3.06,3.06,100,76.5,76.5,76.5,76.5,4,0.0,1.0
2019-10-29,3.06,3.06,3.06,3.06,0,76.5,76.5,76.5,76.5,0,0.0,1.0
2019-10-30,3.1,3.1,3.06,3.06,500,77.5,77.5,76.5,76.5,20,0.0,1.0
2019-10-31,2.92,2.92,2.86,2.86,400,73.0,73.0,71.5,71.5,16,0.0,1.0
2019-11-01,2.92,2.92,2.92,2.92,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2019-11-04,3.0,3.0,3.0,3.0,100,75.0,75.0,75.0,75.0,4,0.0,1.0
2019-11-05,3.0,3.0,2.8,2.9,771,75.0,75.0,70.0,72.5,30.84,0.0,1.0
2019-11-06,3.05,3.05,3.05,3.05,300,76.25,76.25,76.25,76.25,12,0.0,1.0
2019-11-07,2.5,3.0,2.5,2.95,5477,62.5,75.0,62.5,73.75,219.08,0.0,1.0
2019-11-08,2.5,2.68,2.5,2.5,705,62.5,67.0,62.5,62.5,28.2,0.0,1.0
2019-11-11,2.5,2.5,2.5,2.5,350,62.5,62.5,62.5,62.5,14,0.0,1.0
2019-11-12,2.77,2.77,2.77,2.77,105,69.25,69.25,69.25,69.25,4.2,0.0,1.0
2019-11-13,2.77,2.77,2.77,2.77,0,69.25,69.25,69.25,69.25,0,0.0,1.0
2019-11-14,2.64,2.66,2.42,2.42,2210,66.0,66.5,60.5,60.5,88.4,0.0,1.0
2019-11-15,2.74,2.74,2.55,2.56,1050,68.5,68.5,63.75,64.0,42,0.0,1.0
2019-11-18,2.5,2.77,2.5,2.77,1200,62.5,69.25,62.5,69.25,48,0.0,1.0
2019-11-19,2.66,2.73,2.51,2.67,400,66.5,68.25,62.75,66.75,16,0.0,1.0
2019-11-20,2.7,2.72,2.67,2.72,600,67.5,68.0,66.75,68.0,24,0.0,1.0
2019-11-21,2.73,2.73,2.69,2.69,404,68.25,68.25,67.25,67.25,16.16,0.0,1.0
2019-11-22,2.73,2.73,2.73,2.73,38,68.25,68.25,68.25,68.25,1.52,0.0,1.0
2019-11-25,2.72,2.72,2.51,2.7,1880,68.0,68.0,62.75,67.5,75.2,0.0,1.0
2019-11-26,2.72,2.72,2.72,2.72,0,68.0,68.0,68.0,68.0,0,0.0,1.0
2019-11-27,2.5,2.676,2.5,2.676,1097,62.5,66.9,62.5,66.9,43.88,0.0,1.0
2019-11-29,2.62,2.62,2.45,2.45,200,65.5,65.5,61.25,61.25,8,0.0,1.0
2019-12-02,2.9,2.9,2.6,2.6,1800,72.5,72.5,65.0,65.0,72,0.0,1.0
2019-12-03,2.6,2.6,2.51,2.55,2756,65.0,65.0,62.75,63.75,110.24,0.0,1.0
2019-12-04,2.6,2.6,2.6,2.6,9,65.0,65.0,65.0,65.0,0.36,0.0,1.0
2019-12-05,2.6,2.74,2.5,2.5,1600,65.0,68.5,62.5,62.5,64,0.0,1.0
2019-12-06,2.6,2.6,2.6,2.6,8,65.0,65.0,65.0,65.0,0.32,0.0,1.0
2019-12-09,2.6,2.6,2.6,2.6,0,65.0,65.0,65.0,65.0,0,0.0,1.0
2019-12-10,2.6,2.6,2.6,2.6,0,65.0,65.0,65.0,65.0,0,0.0,1.0
2019-12-11,2.6,2.6,2.6,2.6,15,65.0,65.0,65.0,65.0,0.6,0.0,1.0
2019-12-12,2.6,2.6,2.6,2.6,0,65.0,65.0,65.0,65.0,0,0.0,1.0
2019-12-13,2.6,2.6,2.6,2.6,0,65.0,65.0,65.0,65.0,0,0.0,1.0
2019-12-16,2.35,2.5,2.35,2.49,1090,58.75,62.5,58.75,62.25,43.6,0.0,1.0
2019-12-17,2.5,2.5,2.45,2.45,600,62.5,62.5,61.25,61.25,24,0.0,1.0
2019-12-18,2.87,3.0,2.35,2.5,4631,71.75,75.0,58.75,62.5,185.24,0.0,1.0
2019-12-19,2.5,2.96,2.5,2.7,5600,62.5,74.0,62.5,67.5,224,0.0,1.0
2019-12-20,2.6,2.6,2.6,2.6,400,65.0,65.0,65.0,65.0,16,0.0,1.0
2019-12-23,2.67,2.67,2.67,2.67,100,66.75,66.75,66.75,66.75,4,0.0,1.0
2019-12-24,2.25,2.4,2.25,2.4,2300,56.25,60.0,56.25,60.0,92,0.0,1.0
2019-12-26,2.25,2.25,2.1,2.1,688,56.25,56.25,52.5,52.5,27.52,0.0,1.0
2019-12-27,2.5,2.5,2.3,2.3,2200,62.5,62.5,57.5,57.5,88,0.0,1.0
2019-12-30,2.24,2.67,2.15,2.67,4881,56.0,66.75,53.75,66.75,195.24,0.0,1.0
2019-12-31,2.2,2.24,2.1,2.15,2500,55.0,56.0,52.5,53.75,100,0.0,1.0
2020-01-02,2.39,2.39,2.24,2.24,200,59.75,59.75,56.0,56.0,8,0.0,1.0
2020-01-03,2.05,2.2,2.05,2.08,1500,51.25,55.0,51.25,52.0,60,0.0,1.0
2020-01-06,2.2,2.2,2.2,2.2,240,55.0,55.0,55.0,55.0,9.6,0.0,1.0
2020-01-07,2.19,2.2,2.0,2.18,1709,54.75,55.0,50.0,54.5,68.36,0.0,1.0
2020-01-08,2.19,2.19,2.19,2.19,0,54.75,54.75,54.75,54.75,0,0.0,1.0
2020-01-09,2.05,2.1,1.9,2.0,2344,51.25,52.5,47.5,50.0,93.76,0.0,1.0
2020-01-10,2.0,2.19,1.9,2.05,2400,50.0,54.75,47.5,51.25,96,0.0,1.0
2020-01-13,2.14,2.14,2.0,2.0,500,53.5,53.5,50.0,50.0,20,0.0,1.0
2020-01-14,2.15,2.34,2.05,2.15,2100,53.75,58.5,51.25,53.75,84,0.0,1.0
2020-01-15,2.1,2.1,2.0,2.0,300,52.5,52.5,50.0,50.0,12,0.0,1.0
2020-01-16,2.24,2.24,2.09,2.09,600,56.0,56.0,52.25,52.25,24,0.0,1.0
2020-01-17,2.12,2.12,1.95,2.1,4384,53.0,53.0,48.75,52.5,175.36,0.0,1.0
2020-01-21,1.98,1.98,1.9,1.95,1400,49.5,49.5,47.5,48.75,56,0.0,1.0
2020-01-22,1.98,1.98,1.98,1.98,10,49.5,49.5,49.5,49.5,0.4,0.0,1.0
2020-01-23,1.85,1.85,1.76,1.85,1318,46.25,46.25,44.0,46.25,52.72,0.0,1.0
2020-01-24,2.08,2.09,1.79,1.85,547,52.0,52.25,44.75,46.25,21.88,0.0,1.0
2020-01-27,2.05,2.05,1.77,1.77,832,51.25,51.25,44.25,44.25,33.28,0.0,1.0
2020-01-28,2.05,2.05,2.05,2.05,0,51.25,51.25,51.25,51.25,0,0.0,1.0
2020-01-29,2.05,2.05,2.05,2.05,74,51.25,51.25,51.25,51.25,2.96,0.0,1.0
2020-01-30,1.95,2.09,1.9,2.09,1430,48.75,52.25,47.5,52.25,57.2,0.0,1.0
2020-01-31,1.71,1.81,1.7,1.81,2490,42.75,45.25,42.5,45.25,99.6,0.0,1.0
2020-02-03,1.88,1.99,1.7,1.71,3507,47.0,49.75,42.5,42.75,140.28,0.0,1.0
2020-02-04,1.85,1.91,1.7,1.88,4400,46.25,47.75,42.5,47.0,176,0.0,1.0
2020-02-05,1.84,1.84,1.7,1.7,1517,46.0,46.0,42.5,42.5,60.68,0.0,1.0
2020-02-06,1.84,1.84,1.84,1.84,1460,46.0,46.0,46.0,46.0,58.4,0.0,1.0
2020-02-07,1.8,1.8,1.69,1.7,2871,45.0,45.0,42.25,42.5,114.84,0.0,1.0
2020-02-10,1.97,2.02,1.7,2.02,7526,49.25,50.5,42.5,50.5,301.04,0.0,1.0
2020-02-11,1.88,1.88,1.85,1.85,1000,47.0,47.0,46.25,46.25,40,0.0,1.0
2020-02-12,1.88,1.88,1.88,1.88,84,47.0,47.0,47.0,47.0,3.36,0.0,1.0
2020-02-13,1.9,2.22,1.84,1.91,3929,47.5,55.5,46.0,47.75,157.16,0.0,1.0
2020-02-14,1.86,1.86,1.84,1.84,957,46.5,46.5,46.0,46.0,38.28,0.0,1.0
2020-02-18,1.845,1.845,1.8,1.8,360,46.125,46.125,45.0,45.0,14.4,0.0,1.0
2020-02-19,1.95,1.95,1.8,1.865,1827,48.75,48.75,45.0,46.625,73.08,0.0,1.0
2020-02-20,2.0,2.06,1.95,2.06,1700,50.0,51.5,48.75,51.5,68,0.0,1.0
2020-02-21,2.15,2.19,1.85,2.11,700,53.75,54.75,46.25,52.75,28,0.0,1.0
2020-02-24,2.19,2.19,2.19,2.19,100,54.75,54.75,54.75,54.75,4,0.0,1.0
2020-02-25,2.15,2.2,2.15,2.19,700,53.75,55.0,53.75,54.75,28,0.0,1.0
2020-02-26,2.15,2.15,2.15,2.15,0,53.75,53.75,53.75,53.75,0,0.0,1.0
2020-02-27,2.24,2.29,2.15,2.29,300,56.0,57.25,53.75,57.25,12,0.0,1.0
2020-02-28,2.5,2.5,2.26,2.26,1400,62.5,62.5,56.5,56.5,56,0.0,1.0
2020-03-02,2.58,2.58,2.5,2.5,1100,64.5,64.5,62.5,62.5,44,0.0,1.0
2020-03-03,2.58,2.58,2.58,2.58,0,64.5,64.5,64.5,64.5,0,0.0,1.0
2020-03-04,2.35,2.75,2.3,2.4,6405,58.75,68.75,57.5,60.0,256.2,0.0,1.0
2020-03-05,2.32,2.32,2.3,2.3,1745,58.0,58.0,57.5,57.5,69.8,0.0,1.0
2020-03-06,2.32,2.32,2.32,2.32,48,58.0,58.0,58.0,58.0,1.92,0.0,1.0
2020-03-09,2.1,2.1,1.81,1.91,400,52.5,52.5,45.25,47.75,16,0.0,1.0
2020-03-10,2.19,2.19,2.19,2.19,210,54.75,54.75,54.75,54.75,8.4,0.0,1.0
2020-03-11,2.26,2.26,2.26,2.26,100,56.5,56.5,56.5,56.5,4,0.0,1.0
2020-03-12,2.26,2.26,2.26,2.26,0,56.5,56.5,56.5,56.5,0,0.0,1.0
2020-03-13,2.26,2.26,2.26,2.26,50,56.5,56.5,56.5,56.5,2,0.0,1.0
2020-03-16,2.3,2.3,2.3,2.3,100,57.5,57.5,57.5,57.5,4,0.0,1.0
2020-03-17,2.3,2.3,2.3,2.3,0,57.5,57.5,57.5,57.5,0,0.0,1.0
2020-03-18,2.3,2.3,2.3,2.3,0,57.5,57.5,57.5,57.5,0,0.0,1.0
2020-03-19,1.15,1.84,1.15,1.7,3578,28.75,46.0,28.75,42.5,143.12,0.0,1.0
2020-03-20,1.6,1.7,1.39,1.5,1257,40.0,42.5,34.75,37.5,50.28,0.0,1.0
2020-03-23,1.91,1.99,1.7,1.7,1800,47.75,49.75,42.5,42.5,72,0.0,1.0
2020-03-24,1.6,1.99,1.6,1.99,200,40.0,49.75,40.0,49.75,8,0.0,1.0
2020-03-25,1.95,1.95,1.89,1.89,200,48.75,48.75,47.25,47.25,8,0.0,1.0
2020-03-26,1.95,1.95,1.95,1.95,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2020-03-27,1.95,1.95,1.95,1.95,0,48.75,48.75,48.75,48.75,0,0.0,1.0
2020-03-30,2.09,2.09,1.9,1.9,700,52.25,52.25,47.5,47.5,28,0.0,1.0
2020-03-31,1.99,2.18,1.72,1.9,1600,49.75,54.5,43.0,47.5,64,0.0,1.0
2020-04-01,2.3,2.86,1.96,1.96,8036,57.5,71.5,49.0,49.0,321.44,0.0,1.0
2020-04-02,2.46,2.46,2.15,2.15,2600,61.5,61.5,53.75,53.75,104,0.0,1.0
2020-04-03,2.81,2.81,2.45,2.45,205,70.25,70.25,61.25,61.25,8.2,0.0,1.0
2020-04-06,2.75,2.75,2.75,2.75,510,68.75,68.75,68.75,68.75,20.4,0.0,1.0
2020-04-07,2.95,3.17,2.6,2.7,3361,73.75,79.25,65.0,67.5,134.44,0.0,1.0
2020-04-08,3.27,3.27,2.72,2.9,14444,81.75,81.75,68.0,72.5,577.76,0.0,1.0
2020-04-09,2.7,3.235,2.15,3.2,3702,67.5,80.875,53.75,80.0,148.08,0.0,1.0
2020-04-13,2.58,2.9,2.32,2.9,2160,64.5,72.5,58.0,72.5,86.4,0.0,1.0
2020-04-14,2.54,2.54,2.54,2.54,274,63.5,63.5,63.5,63.5,10.96,0.0,1.0
2020-04-15,2.1,2.21,2.0,2.01,5050,52.5,55.25,50.0,50.25,202,0.0,1.0
2020-04-16,2.3,2.55,2.2,2.45,1825,57.5,63.75,55.0,61.25,73,0.0,1.0
2020-04-17,2.24,2.45,1.91,2.45,976,56.0,61.25,47.75,61.25,39.04,0.0,1.0
2020-04-20,2.15,2.29,2.0,2.29,1139,53.75,57.25,50.0,57.25,45.56,0.0,1.0
2020-04-21,2.15,2.15,2.15,2.15,0,53.75,53.75,53.75,53.75,0,0.0,1.0
2020-04-22,2.15,2.15,2.15,2.15,342,53.75,53.75,53.75,53.75,13.68,0.0,1.0
2020-04-23,2.05,2.1,1.84,1.84,1899,51.25,52.5,46.0,46.0,75.96,0.0,1.0
2020-04-24,2.05,2.05,2.05,2.05,5,51.25,51.25,51.25,51.25,0.2,0.0,1.0
2020-04-27,2.02,2.02,2.0,2.0,1638,50.5,50.5,50.0,50.0,65.52,0.0,1.0
2020-04-28,2.02,2.02,2.02,2.02,66,50.5,50.5,50.5,50.5,2.64,0.0,1.0
2020-04-29,2.02,2.02,2.02,2.02,0,50.5,50.5,50.5,50.5,0,0.0,1.0
2020-04-30,2.05,2.05,2.05,2.05,100,51.25,51.25,51.25,51.25,4,0.0,1.0
2020-05-01,1.94,1.94,1.94,1.94,110,48.5,48.5,48.5,48.5,4.4,0.0,1.0
2020-05-04,2.05,2.05,2.05,2.05,100,51.25,51.25,51.25,51.25,4,0.0,1.0
2020-05-05,1.8,1.8,1.75,1.8,1100,45.0,45.0,43.75,45.0,44,0.0,1.0
2020-05-06,1.96,1.97,1.72,1.97,985,49.0,49.25,43.0,49.25,39.4,0.0,1.0
2020-05-07,2.11,2.11,2.0,2.0,2100,52.75,52.75,50.0,50.0,84,0.0,1.0
2020-05-08,2.37,2.37,2.11,2.12,2534,59.25,59.25,52.75,53.0,101.36,0.0,1.0
2020-05-11,2.69,2.69,2.2,2.2,1405,67.25,67.25,55.0,55.0,56.2,0.0,1.0
2020-05-12,2.44,2.45,2.0,2.3,5191,61.0,61.25,50.0,57.5,207.64,0.0,1.0
2020-05-13,2.3,2.42,2.05,2.42,9596,57.5,60.5,51.25,60.5,383.84,0.0,1.0
2020-05-14,1.99,1.99,1.7,1.72,3005,49.75,49.75,42.5,43.0,120.2,0.0,1.0
2020-05-15,2.4,2.4,2.0,2.0,2268,60.0,60.0,50.0,50.0,90.72,0.0,1.0
2020-05-18,2.4,2.4,2.4,2.4,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2020-05-19,2.1,2.68,1.94,2.49,1603,52.5,67.0,48.5,62.25,64.12,0.0,1.0
2020-05-20,2.31,2.32,2.1,2.1,800,57.75,58.0,52.5,52.5,32,0.0,1.0
2020-05-21,2.31,2.31,2.31,2.31,0,57.75,57.75,57.75,57.75,0,0.0,1.0
2020-05-22,2.31,2.31,2.31,2.31,110,57.75,57.75,57.75,57.75,4.4,0.0,1.0
2020-05-26,2.31,2.31,2.31,2.31,200,57.75,57.75,57.75,57.75,8,0.0,1.0
2020-05-27,2.31,2.31,2.31,2.31,7,57.75,57.75,57.75,57.75,0.28,0.0,1.0
2020-05-28,2.39,2.39,2.14,2.14,257,59.75,59.75,53.5,53.5,10.28,0.0,1.0
2020-05-29,2.39,2.39,2.39,2.39,12,59.75,59.75,59.75,59.75,0.48,0.0,1.0
2020-06-01,2.39,2.39,2.39,2.39,25,59.75,59.75,59.75,59.75,1,0.0,1.0
2020-06-02,2.1,2.385,2.1,2.26,2567,52.5,59.625,52.5,56.5,102.68,0.0,1.0
2020-06-03,2.1,2.1,2.1,2.1,349,52.5,52.5,52.5,52.5,13.96,0.0,1.0
2020-06-04,2.0,2.0,1.8,2.0,1118,50.0,50.0,45.0,50.0,44.72,0.0,1.0
2020-06-05,1.97,2.05,1.97,2.0,4585,49.25,51.25,49.25,50.0,183.4,0.0,1.0
2020-06-08,2.1,2.1,2.0,2.0,400,52.5,52.5,50.0,50.0,16,0.0,1.0
2020-06-09,2.1,2.1,2.1,2.1,200,52.5,52.5,52.5,52.5,8,0.0,1.0
2020-06-10,2.41,2.41,2.3,2.3,12705,60.25,60.25,57.5,57.5,508.2,0.0,1.0
2020-06-11,2.65,2.74,1.95,2.4,11532,66.25,68.5,48.75,60.0,461.28,0.0,1.0
2020-06-12,2.44,2.7,2.25,2.7,5504,61.0,67.5,56.25,67.5,220.16,0.0,1.0
2020-06-15,2.4,2.4,2.35,2.4,857,60.0,60.0,58.75,60.0,34.28,0.0,1.0
2020-06-16,2.52,2.52,2.4,2.4,1050,63.0,63.0,60.0,60.0,42,0.0,1.0
2020-06-17,2.52,3.1,2.325,2.8,8321,63.0,77.5,58.125,70.0,332.84,0.0,1.0
2020-06-18,2.5,2.52,2.33,2.52,630,62.5,63.0,58.25,63.0,25.2,0.0,1.0
2020-06-19,2.5,2.5,2.5,2.5,0,62.5,62.5,62.5,62.5,0,0.0,1.0
2020-06-22,2.6,2.6,2.5,2.5,3900,65.0,65.0,62.5,62.5,156,0.0,1.0
2020-06-23,2.7,2.9,2.65,2.9,6650,67.5,72.5,66.25,72.5,266,0.0,1.0
2020-06-24,2.74,2.75,2.71,2.71,5095,68.5,68.75,67.75,67.75,203.8,0.0,1.0
2020-06-25,2.8,3.08,2.5,2.71,4240,70.0,77.0,62.5,67.75,169.6,0.0,1.0
2020-06-26,2.85,3.0,2.5,2.8,8599,71.25,75.0,62.5,70.0,343.96,0.0,1.0
2020-06-29,2.85,2.85,2.85,2.85,0,71.25,71.25,71.25,71.25,0,0.0,1.0
2020-06-30,2.9,2.9,2.5,2.5,450,72.5,72.5,62.5,62.5,18,0.0,1.0
2020-07-01,2.79,2.84,2.77,2.81,23532,69.75,71.0,69.25,70.25,941.28,0.0,1.0
2020-07-02,3.0,3.0,3.0,3.0,1800,75.0,75.0,75.0,75.0,72,0.0,1.0
2020-07-06,3.12,3.12,2.99,3.0,3925,78.0,78.0,74.75,75.0,157,0.0,1.0
2020-07-07,2.8,2.8,2.33,2.33,381,70.0,70.0,58.25,58.25,15.24,0.0,1.0
2020-07-08,2.84,2.87,2.77,2.8,8200,71.0,71.75,69.25,70.0,328,0.0,1.0
2020-07-09,2.84,2.84,2.84,2.84,0,71.0,71.0,71.0,71.0,0,0.0,1.0
2020-07-10,2.88,2.88,2.82,2.82,1900,72.0,72.0,70.5,70.5,76,0.0,1.0
2020-07-13,2.88,2.88,2.88,2.88,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2020-07-14,2.9,3.12,1.53,3.12,3900,72.5,78.0,38.25,78.0,156,0.0,1.0
2020-07-15,2.92,2.99,2.88,2.9,8400,73.0,74.75,72.0,72.5,336,0.0,1.0
2020-07-16,2.9,2.9,2.9,2.9,1600,72.5,72.5,72.5,72.5,64,0.0,1.0
2020-07-17,2.8,2.8,2.8,2.8,150,70.0,70.0,70.0,70.0,6,0.0,1.0
2020-07-20,2.88,2.9,2.8,2.8,2000,72.0,72.5,70.0,70.0,80,0.0,1.0
2020-07-21,2.88,2.88,2.88,2.88,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2020-07-22,2.88,2.88,2.88,2.88,30,72.0,72.0,72.0,72.0,1.2,0.0,1.0
2020-07-23,2.88,2.88,2.88,2.88,100,72.0,72.0,72.0,72.0,4,0.0,1.0
2020-07-24,2.88,2.88,2.88,2.88,2069,72.0,72.0,72.0,72.0,82.76,0.0,1.0
2020-07-27,2.88,2.88,2.88,2.88,1,72.0,72.0,72.0,72.0,0.04,0.0,1.0
2020-07-28,2.01,2.05,2.01,2.05,237,50.25,51.25,50.25,51.25,9.48,0.0,1.0
2020-07-29,2.32,2.35,2.1,2.35,2100,58.0,58.75,52.5,58.75,84,0.0,1.0
2020-07-30,2.4,2.7,2.25,2.7,460,60.0,67.5,56.25,67.5,18.4,0.0,1.0
2020-07-31,2.38,2.85,2.05,2.7,4942,59.5,71.25,51.25,67.5,197.68,0.0,1.0
2020-08-03,2.43,2.43,2.43,2.43,200,60.75,60.75,60.75,60.75,8,0.0,1.0
2020-08-04,2.39,2.39,2.39,2.39,200,59.75,59.75,59.75,59.75,8,0.0,1.0
2020-08-05,2.3,2.3,2.3,2.3,600,57.5,57.5,57.5,57.5,24,0.0,1.0
2020-08-06,2.69,2.73,2.03,2.25,3014,67.25,68.25,50.75,56.25,120.56,0.0,1.0
2020-08-07,3.0,3.15,2.5,2.5,5003,75.0,78.75,62.5,62.5,200.12,0.0,1.0
2020-08-10,2.63,3.2,2.45,3.2,17518,65.75,80.0,61.25,80.0,700.72,0.0,1.0
2020-08-11,3.28,3.28,3.24,3.25,4328,82.0,82.0,81.0,81.25,173.12,0.0,1.0
2020-08-12,3.28,3.28,3.28,3.28,0,82.0,82.0,82.0,82.0,0,0.0,1.0
2020-08-13,3.3,3.3,3.25,3.25,200,82.5,82.5,81.25,81.25,8,0.0,1.0
2020-08-14,3.3,3.3,3.25,3.25,3225,82.5,82.5,81.25,81.25,129,0.0,1.0
2020-08-17,3.3,3.3,3.3,3.3,0,82.5,82.5,82.5,82.5,0,0.0,1.0
2020-08-18,2.61,3.3,2.61,3.25,7511,65.25,82.5,65.25,81.25,300.44,0.0,1.0
2020-08-19,2.98,3.3,2.7,2.7,2970,74.5,82.5,67.5,67.5,118.8,0.0,1.0
2020-08-20,3.5,3.55,3.25,3.25,5280,87.5,88.75,81.25,81.25,211.2,0.0,1.0
2020-08-21,3.6,3.65,3.5,3.5,3899,90.0,91.25,87.5,87.5,155.96,0.0,1.0
2020-08-24,3.75,3.75,3.7,3.7,200,93.75,93.75,92.5,92.5,8,0.0,1.0
2020-08-25,4.2,4.2,3.69,3.69,3554,105.0,105.0,92.25,92.25,142.16,0.0,1.0
2020-08-26,3.55,4.4,3.55,4.18,15308,88.75,110.0,88.75,104.5,612.32,0.0,1.0
2020-08-27,4.39,4.5,3.55,3.55,3880,109.75,112.5,88.75,88.75,155.2,0.0,1.0
2020-08-28,3.98,4.1,2.6201,3.0,14875,99.5,102.5,65.5025,75.0,595,0.0,1.0
2020-08-31,3.98,4.45,3.5,3.95,14508,99.5,111.25,87.5,98.75,580.32,0.0,1.0
2020-09-01,3.98,3.98,3.98,3.98,0,99.5,99.5,99.5,99.5,0,0.0,1.0
2020-09-02,3.98,3.98,3.98,3.98,55,99.5,99.5,99.5,99.5,2.2,0.0,1.0
2020-09-03,3.91,4.05,3.36,3.5,3400,97.75,101.25,84.0,87.5,136,0.0,1.0
2020-09-04,3.91,3.91,3.91,3.91,99,97.75,97.75,97.75,97.75,3.96,0.0,1.0
2020-09-08,3.35,3.9,2.76,3.9,4500,83.75,97.5,69.0,97.5,180,0.0,1.0
2020-09-09,3.65,3.69,3.11,3.35,7300,91.25,92.25,77.75,83.75,292,0.0,1.0
2020-09-10,3.5,3.55,3.01,3.03,5050,87.5,88.75,75.25,75.75,202,0.0,1.0
2020-09-11,3.4,3.4,3.39,3.39,1000,85.0,85.0,84.75,84.75,40,0.0,1.0
2020-09-14,3.5,3.5,3.5,3.5,117,87.5,87.5,87.5,87.5,4.68,0.0,1.0
2020-09-15,3.5,3.5,3.5,3.5,0,87.5,87.5,87.5,87.5,0,0.0,1.0
2020-09-16,3.5,3.5,3.5,3.5,0,87.5,87.5,87.5,87.5,0,0.0,1.0
2020-09-17,3.3,3.3,3.0,3.0,2400,82.5,82.5,75.0,75.0,96,0.0,1.0
2020-09-18,3.15,3.15,3.15,3.15,131,78.75,78.75,78.75,78.75,5.24,0.0,1.0
2020-09-21,3.0,3.1,3.0,3.1,750,75.0,77.5,75.0,77.5,30,0.0,1.0
2020-09-22,3.0,3.0,3.0,3.0,800,75.0,75.0,75.0,75.0,32,0.0,1.0
2020-09-23,3.0,3.0,3.0,3.0,100,75.0,75.0,75.0,75.0,4,0.0,1.0
2020-09-24,2.9,2.95,2.9,2.95,1100,72.5,73.75,72.5,73.75,44,0.0,1.0
2020-09-25,2.95,2.95,2.95,2.95,104,73.75,73.75,73.75,73.75,4.16,0.0,1.0
2020-09-28,3.5,3.5,2.75,2.77,6800,87.5,87.5,68.75,69.25,272,0.0,1.0
2020-09-29,3.52,3.55,3.49,3.49,6975,88.0,88.75,87.25,87.25,279,0.0,1.0
2020-09-30,3.52,3.52,3.52,3.52,0,88.0,88.0,88.0,88.0,0,0.0,1.0
2020-10-01,3.5,3.5,3.5,3.5,900,87.5,87.5,87.5,87.5,36,0.0,1.0
2020-10-02,3.49,3.49,2.1,2.1,730,87.25,87.25,52.5,52.5,29.2,0.0,1.0
2020-10-05,3.38,3.39,2.11,2.11,1631,84.5,84.75,52.75,52.75,65.24,0.0,1.0
2020-10-06,3.38,3.38,3.38,3.38,10,84.5,84.5,84.5,84.5,0.4,0.0,1.0
2020-10-07,3.38,3.38,3.38,3.38,0,84.5,84.5,84.5,84.5,0,0.0,1.0
2020-10-08,3.38,3.38,3.38,3.38,300,84.5,84.5,84.5,84.5,12,0.0,1.0
2020-10-09,3.38,3.38,3.3,3.3,3500,84.5,84.5,82.5,82.5,140,0.0,1.0
2020-10-12,3.49,3.49,3.0,3.38,5431,87.25,87.25,75.0,84.5,217.24,0.0,1.0
2020-10-13,3.5,3.5,3.4,3.4,3000,87.5,87.5,85.0,85.0,120,0.0,1.0
2020-10-14,3.49,3.49,3.49,3.49,1104,87.25,87.25,87.25,87.25,44.16,0.0,1.0
2020-10-15,3.5,3.5,3.4,3.4,3569,87.5,87.5,85.0,85.0,142.76,0.0,1.0
2020-10-16,3.7,4.2,3.44,3.44,4812,92.5,105.0,86.0,86.0,192.48,0.0,1.0
2020-10-19,4.19,4.2,3.5,3.55,9940,104.75,105.0,87.5,88.75,397.6,0.0,1.0
2020-10-20,4.19,4.2,4.19,4.2,290,104.75,105.0,104.75,105.0,11.6,0.0,1.0
2020-10-21,4.19,4.19,4.19,4.19,12,104.75,104.75,104.75,104.75,0.48,0.0,1.0
2020-10-22,4.2,4.2,4.15,4.19,4422,105.0,105.0,103.75,104.75,176.88,0.0,1.0
2020-10-23,4.2,4.2,4.2,4.2,0,105.0,105.0,105.0,105.0,0,0.0,1.0
2020-10-26,4.2,4.2,4.2,4.2,0,105.0,105.0,105.0,105.0,0,0.0,1.0
2020-10-27,4.2,4.2,4.2,4.2,0,105.0,105.0,105.0,105.0,0,0.0,1.0
2020-10-28,4.0,4.0,4.0,4.0,200,100.0,100.0,100.0,100.0,8,0.0,1.0
2020-10-29,3.11,3.11,3.11,3.11,1000,77.75,77.75,77.75,77.75,40,0.0,1.0
2020-10-30,4.0,4.0,3.99,3.99,1200,100.0,100.0,99.75,99.75,48,0.0,1.0
2020-11-02,4.0,4.0,4.0,4.0,1000,100.0,100.0,100.0,100.0,40,0.0,1.0
2020-11-03,4.0,4.0,4.0,4.0,1000,100.0,100.0,100.0,100.0,40,0.0,1.0
2020-11-04,4.39,4.58,4.0,4.0,6525,109.75,114.5,100.0,100.0,261,0.0,1.0
2020-11-05,4.5,4.5,4.4,4.4,1700,112.5,112.5,110.0,110.0,68,0.0,1.0
2020-11-06,4.5,4.5,4.5,4.5,0,112.5,112.5,112.5,112.5,0,0.0,1.0
2020-11-09,4.3,4.3,4.3,4.3,200,107.5,107.5,107.5,107.5,8,0.0,1.0
2020-11-10,4.99,4.99,4.3,4.3,6239,124.75,124.75,107.5,107.5,249.56,0.0,1.0
2020-11-11,5.0,5.0,4.3,4.3,3513,125.0,125.0,107.5,107.5,140.52,0.0,1.0
2020-11-12,4.69,5.0,4.03,4.51,6224,117.25,125.0,100.75,112.75,248.96,0.0,1.0
2020-11-13,4.7,4.7,4.7,4.7,3899,117.5,117.5,117.5,117.5,155.96,0.0,1.0
2020-11-16,4.9,4.95,4.7,4.7,6301,122.5,123.75,117.5,117.5,252.04,0.0,1.0
2020-11-17,5.15,5.19,5.15,5.19,1328,128.75,129.75,128.75,129.75,53.12,0.0,1.0
2020-11-18,5.29,5.3,4.9,5.25,5232,132.25,132.5,122.5,131.25,209.28,0.0,1.0
2020-11-19,5.23,5.3,5.2,5.2,1400,130.75,132.5,130.0,130.0,56,0.0,1.0
2020-11-20,5.33,5.4,5.1,5.3,5402,133.25,135.0,127.5,132.5,216.08,0.0,1.0
2020-11-23,5.33,5.33,5.33,5.33,0,133.25,133.25,133.25,133.25,0,0.0,1.0
2020-11-24,5.33,5.4,5.0,5.34,5402,133.25,135.0,125.0,133.5,216.08,0.0,1.0
2020-11-25,5.49,5.6,5.4,5.5,9446,137.25,140.0,135.0,137.5,377.84,0.0,1.0
2020-11-27,5.4,5.4,5.4,5.4,209,135.0,135.0,135.0,135.0,8.36,0.0,1.0
2020-11-30,5.45,5.65,5.1,5.65,1916,136.25,141.25,127.5,141.25,76.64,0.0,1.0
2020-12-01,5.45,5.45,5.1,5.45,3545,136.25,136.25,127.5,136.25,141.8,0.0,1.0
2020-12-02,5.2,5.2,5.0,5.01,450,130.0,130.0,125.0,125.25,18,0.0,1.0
2020-12-03,5.3,5.4,5.0,5.4,1320,132.5,135.0,125.0,135.0,52.8,0.0,1.0
2020-12-04,5.0,5.45,5.0,5.3,1795,125.0,136.25,125.0,132.5,71.8,0.0,1.0
2020-12-07,5.3,5.45,5.3,5.45,345,132.5,136.25,132.5,136.25,13.8,0.0,1.0
2020-12-08,5.2,5.4,4.5,5.4,1312,130.0,135.0,112.5,135.0,52.48,0.0,1.0
2020-12-09,5.19,5.19,4.53,4.53,583,129.75,129.75,113.25,113.25,23.32,0.0,1.0
2020-12-10,4.9,5.3,4.55,5.3,937,122.5,132.5,113.75,132.5,37.48,0.0,1.0
2020-12-11,5.4,5.4,4.9,4.9,3007,135.0,135.0,122.5,122.5,120.28,0.0,1.0
2020-12-14,5.4,5.4,5.4,5.4,0,135.0,135.0,135.0,135.0,0,0.0,1.0
2020-12-15,5.2,5.2,4.93,4.95,1297,130.0,130.0,123.25,123.75,51.88,0.0,1.0
2020-12-16,5.2,5.2,4.95,4.95,2503,130.0,130.0,123.75,123.75,100.12,0.0,1.0
2020-12-17,5.39,5.39,5.39,5.39,100,134.75,134.75,134.75,134.75,4,0.0,1.0
2020-12-18,5.39,5.39,5.39,5.39,0,134.75,134.75,134.75,134.75,0,0.0,1.0
2020-12-21,5.15,5.19,5.1,5.19,1121,128.75,129.75,127.5,129.75,44.84,0.0,1.0
2020-12-22,5.4,5.4,5.22,5.22,5800,135.0,135.0,130.5,130.5,232,0.0,1.0
2020-12-23,5.4,5.4,5.4,5.4,0,135.0,135.0,135.0,135.0,0,0.0,1.0
2020-12-24,5.1,5.1,3.1,4.76,12024,127.5,127.5,77.5,119.0,480.96,0.0,1.0
2020-12-28,5.1,5.1,5.1,5.1,0,127.5,127.5,127.5,127.5,0,0.0,1.0
2020-12-29,5.1,5.1,5.1,5.1,6,127.5,127.5,127.5,127.5,0.24,0.0,1.0
2020-12-30,5.1,5.1,5.1,5.1,0,127.5,127.5,127.5,127.5,0,0.0,1.0
2020-12-31,5.1,5.1,5.1,5.1,189,127.5,127.5,127.5,127.5,7.56,0.0,1.0
2021-01-04,5.1,5.1,5.1,5.1,27,127.5,127.5,127.5,127.5,1.08,0.0,1.0
2021-01-05,4.97,4.99,4.02,4.99,1887,124.25,124.75,100.5,124.75,75.48,0.0,1.0
2021-01-06,4.89,5.79,4.04,5.35,4407,122.25,144.75,101.0,133.75,176.28,0.0,1.0
2021-01-07,4.7,4.9,4.2,4.74,6412,117.5,122.5,105.0,118.5,256.48,0.0,1.0
2021-01-08,4.8,4.8,4.8,4.8,298,120.0,120.0,120.0,120.0,11.92,0.0,1.0
2021-01-11,4.85,4.85,4.85,4.85,2015,121.25,121.25,121.25,121.25,80.6,0.0,1.0
2021-01-12,4.99,4.99,4.99,4.99,100,124.75,124.75,124.75,124.75,4,0.0,1.0
2021-01-13,4.8,4.8,4.75,4.8,2451,120.0,120.0,118.75,120.0,98.04,0.0,1.0
2021-01-14,4.8,4.8,4.8,4.8,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2021-01-15,4.8,4.8,4.8,4.8,20,120.0,120.0,120.0,120.0,0.8,0.0,1.0
2021-01-19,4.6,4.6,4.5,4.5,703,115.0,115.0,112.5,112.5,28.12,0.0,1.0
2021-01-20,4.7,4.7,4.27,4.27,289,117.5,117.5,106.75,106.75,11.56,0.0,1.0
2021-01-21,4.8,4.8,4.27,4.27,2834,120.0,120.0,106.75,106.75,113.36,0.0,1.0
2021-01-22,4.8,4.8,4.8,4.8,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2021-01-25,4.8,4.8,4.8,4.8,20,120.0,120.0,120.0,120.0,0.8,0.0,1.0
2021-01-26,4.8,4.8,4.8,4.8,10,120.0,120.0,120.0,120.0,0.4,0.0,1.0
2021-01-27,4.77,4.77,4.4,4.41,708,119.25,119.25,110.0,110.25,28.32,0.0,1.0
2021-01-28,4.77,4.77,4.77,4.77,0,119.25,119.25,119.25,119.25,0,0.0,1.0
2021-01-29,4.77,4.77,4.77,4.77,3,119.25,119.25,119.25,119.25,0.12,0.0,1.0
2021-02-01,4.75,4.75,4.4,4.41,420,118.75,118.75,110.0,110.25,16.8,0.0,1.0
2021-02-02,4.02,4.28,4.02,4.28,433,100.5,107.0,100.5,107.0,17.32,0.0,1.0
2021-02-03,4.68,4.68,4.25,4.25,4098,117.0,117.0,106.25,106.25,163.92,0.0,1.0
2021-02-04,5.2,5.73,4.7,4.7,6000,130.0,143.25,117.5,117.5,240,0.0,1.0
2021-02-05,3.28,4.8,3.28,4.8,571,82.0,120.0,82.0,120.0,22.84,0.0,1.0
2021-02-08,4.95,5.0,3.28,3.28,3941,123.75,125.0,82.0,82.0,157.64,0.0,1.0
2021-02-09,4.95,4.95,4.95,4.95,111,123.75,123.75,123.75,123.75,4.44,0.0,1.0
2021-02-10,4.95,4.95,4.95,4.95,111,123.75,123.75,123.75,123.75,4.44,0.0,1.0
2021-02-11,4.45,4.5,3.67,3.67,1835,111.25,112.5,91.75,91.75,73.4,0.0,1.0
2021-02-12,5.2,5.2,4.5,4.5,4518,130.0,130.0,112.5,112.5,180.72,0.0,1.0
2021-02-16,5.16,5.2,5.16,5.2,1552,129.0,130.0,129.0,130.0,62.08,0.0,1.0
2021-02-17,5.16,5.16,5.16,5.16,16,129.0,129.0,129.0,129.0,0.64,0.0,1.0
2021-02-18,5.16,5.16,5.16,5.16,16,129.0,129.0,129.0,129.0,0.64,0.0,1.0
2021-02-19,4.17,5.18,4.17,4.8,2901,104.25,129.5,104.25,120.0,116.04,0.0,1.0
2021-02-22,4.17,4.17,4.16,4.16,680,104.25,104.25,104.0,104.0,27.2,0.0,1.0
2021-02-23,4.19,4.46,4.17,4.17,18983,104.75,111.5,104.25,104.25,759.32,0.0,1.0
2021-02-24,4.5,4.5,4.49,4.5,1311,112.5,112.5,112.25,112.5,52.44,0.0,1.0
2021-02-25,4.5,4.6,4.22,4.5,1311,112.5,115.0,105.5,112.5,52.44,0.0,1.0
2021-02-26,4.22,4.78,4.2,4.2,2021,105.5,119.5,105.0,105.0,80.84,0.0,1.0
2021-03-01,4.78,4.78,4.78,4.78,170,119.5,119.5,119.5,119.5,6.8,0.0,1.0
2021-03-02,4.78,4.78,4.78,4.78,10,119.5,119.5,119.5,119.5,0.4,0.0,1.0
2021-03-03,4.78,4.78,4.78,4.78,0,119.5,119.5,119.5,119.5,0,0.0,1.0
2021-03-04,4.24,4.24,4.24,4.24,177,106.0,106.0,106.0,106.0,7.08,0.0,1.0
2021-03-05,5.0,5.0,4.78,4.78,897,125.0,125.0,119.5,119.5,35.88,0.0,1.0
2021-03-08,4.78,4.78,4.0,4.09,3031,119.5,119.5,100.0,102.25,121.24,0.0,1.0
2021-03-09,4.78,4.78,4.78,4.78,0,119.5,119.5,119.5,119.5,0,0.0,1.0
2021-03-10,4.79,4.79,4.79,4.79,100,119.75,119.75,119.75,119.75,4,0.0,1.0
2021-03-11,5.06,5.06,4.8,4.8,16762,126.5,126.5,120.0,120.0,670.48,0.0,1.0
2021-03-12,5.85,6.0,3.78,5.0,5677,146.25,150.0,94.5,125.0,227.08,0.0,1.0
2021-03-15,6.0,6.0,6.0,6.0,366,150.0,150.0,150.0,150.0,14.64,0.0,1.0
2021-03-16,5.88,5.88,5.88,5.88,209,147.0,147.0,147.0,147.0,8.36,0.0,1.0
2021-03-17,5.8,5.8,5.8,5.8,1003,145.0,145.0,145.0,145.0,40.12,0.0,1.0
2021-03-18,5.9,6.02,5.89,5.89,1006,147.5,150.5,147.25,147.25,40.24,0.0,1.0
2021-03-19,5.0,5.01,5.0,5.01,515,125.0,125.25,125.0,125.25,20.6,0.0,1.0
2021-03-22,5.8,6.04,5.7,5.97,1401,145.0,151.0,142.5,149.25,56.04,0.0,1.0
2021-03-23,5.8,6.05,5.8,6.0,3956,145.0,151.25,145.0,150.0,158.24,0.0,1.0
2021-03-24,6.0,6.0,6.0,6.0,110,150.0,150.0,150.0,150.0,4.4,0.0,1.0
2021-03-25,5.75,5.75,4.15,4.21,7564,143.75,143.75,103.75,105.25,302.56,0.0,1.0
2021-03-26,5.75,5.75,4.3,4.3,2588,143.75,143.75,107.5,107.5,103.52,0.0,1.0
2021-03-29,5.8,5.8,4.32,5.76,1200,145.0,145.0,108.0,144.0,48,0.0,1.0
2021-03-30,5.8,5.8,5.8,5.8,1,145.0,145.0,145.0,145.0,0.04,0.0,1.0
2021-03-31,5.75,5.75,5.75,5.75,1220,143.75,143.75,143.75,143.75,48.8,0.0,1.0
2021-04-01,5.0,5.03,5.0,5.03,1084,125.0,125.75,125.0,125.75,43.36,0.0,1.0
2021-04-05,5.5,5.73,5.5,5.73,200,137.5,143.25,137.5,143.25,8,0.0,1.0
2021-04-06,5.75,5.84,5.45,5.75,3262,143.75,146.0,136.25,143.75,130.48,0.0,1.0
2021-04-07,5.75,5.8,5.75,5.8,1470,143.75,145.0,143.75,145.0,58.8,0.0,1.0
2021-04-08,5.75,5.8,5.5,5.75,7658,143.75,145.0,137.5,143.75,306.32,0.0,1.0
2021-04-09,5.8,5.85,5.4,5.75,3391,145.0,146.25,135.0,143.75,135.64,0.0,1.0
2021-04-12,5.7,5.75,5.4,5.5,1580,142.5,143.75,135.0,137.5,63.2,0.0,1.0
2021-04-13,5.68,5.68,5.3,5.68,5165,142.0,142.0,132.5,142.0,206.6,0.0,1.0
2021-04-14,5.75,6.08,5.25,5.68,9915,143.75,152.0,131.25,142.0,396.6,0.0,1.0
2021-04-15,5.5,5.76,5.0,5.76,18491,137.5,144.0,125.0,144.0,739.64,0.0,1.0
2021-04-16,5.4,6.0,4.95,5.99,19506,135.0,150.0,123.75,149.75,780.24,0.0,1.0
2021-04-19,5.75,5.75,5.2,5.75,10851,143.75,143.75,130.0,143.75,434.04,0.0,1.0
2021-04-20,6.3,6.3,5.7,5.97,22764,157.5,157.5,142.5,149.25,910.56,0.0,1.0
2021-04-21,6.35,6.35,5.62,6.1,13434,158.75,158.75,140.5,152.5,537.36,0.0,1.0
2021-04-22,5.75,6.25,5.7,5.95,9148,143.75,156.25,142.5,148.75,365.92,0.0,1.0
2021-04-23,6.1,6.1,5.5,5.75,13171,152.5,152.5,137.5,143.75,526.84,0.0,1.0
2021-04-26,6.05,6.2,5.75,6.14,10342,151.25,155.0,143.75,153.5,413.68,0.0,1.0
2021-04-27,6.07,6.1,6.03,6.05,4229,151.75,152.5,150.75,151.25,169.16,0.0,1.0
2021-04-28,6.0,6.07,5.5,6.07,14213,150.0,151.75,137.5,151.75,568.52,0.0,1.0
2021-04-29,6.1,6.3,6.0,6.0,4999,152.5,157.5,150.0,150.0,199.96,0.0,1.0
2021-04-30,5.95,6.3,5.69,6.1,6727,148.75,157.5,142.25,152.5,269.08,0.0,1.0
2021-05-03,6.8,6.8,5.83,6.29,7097,170.0,170.0,145.75,157.25,283.88,0.0,1.0
2021-05-04,6.47,6.75,5.8,6.75,6327,161.75,168.75,145.0,168.75,253.08,0.0,1.0
2021-05-05,6.75,6.75,5.86,6.46,8136,168.75,168.75,146.5,161.5,325.44,0.0,1.0
2021-05-06,6.4,6.75,6.32,6.4,5429,160.0,168.75,158.0,160.0,217.16,0.0,1.0
2021-05-07,6.4,6.75,6.35,6.75,5358,160.0,168.75,158.75,168.75,214.32,0.0,1.0
2021-05-10,5.95,6.55,5.75,6.55,7561,148.75,163.75,143.75,163.75,302.44,0.0,1.0
2021-05-11,5.95,6.03,5.8,5.85,1190,148.75,150.75,145.0,146.25,47.6,0.0,1.0
2021-05-12,6.1,6.1,6.0,6.0,3959,152.5,152.5,150.0,150.0,158.36,0.0,1.0
2021-05-13,5.99,6.85,5.5,6.6,7964,149.75,171.25,137.5,165.0,318.56,0.0,1.0
2021-05-14,6.6,6.6,5.63,5.63,4983,165.0,165.0,140.75,140.75,199.32,0.0,1.0
2021-05-17,5.76,6.57,5.65,5.65,3938,144.0,164.25,141.25,141.25,157.52,0.0,1.0
2021-05-18,6.1,6.15,5.6,5.65,10748,152.5,153.75,140.0,141.25,429.92,0.0,1.0
2021-05-19,6.0,6.14,5.29,6.14,3519,150.0,153.5,132.25,153.5,140.76,0.0,1.0
2021-05-20,5.8,5.84,5.31,5.32,3743,145.0,146.0,132.75,133.0,149.72,0.0,1.0
2021-05-21,5.8,5.8,5.0,5.34,10170,145.0,145.0,125.0,133.5,406.8,0.0,1.0
2021-05-24,5.3,5.44,4.1,5.13,17038,132.5,136.0,102.5,128.25,681.52,0.0,1.0
2021-05-25,4.45,4.78,2.13,4.3,18937,111.25,119.5,53.25,107.5,757.48,0.0,1.0
2021-05-26,4.5,5.93,3.5,4.48,13105,112.5,148.25,87.5,112.0,524.2,0.0,1.0
2021-05-27,4.49,4.5,3.99,4.5,4898,112.25,112.5,99.75,112.5,195.92,0.0,1.0
2021-05-28,5.0,5.49,4.0,4.0,8434,125.0,137.25,100.0,100.0,337.36,0.0,1.0
2021-06-01,4.88,4.99,4.11,4.99,2688,122.0,124.75,102.75,124.75,107.52,0.0,1.0
2021-06-02,4.6,4.6,4.03,4.23,6219,115.0,115.0,100.75,105.75,248.76,0.0,1.0
2021-06-03,4.35,4.35,3.75,4.0,3087,108.75,108.75,93.75,100.0,123.48,0.0,1.0
2021-06-04,4.8,4.92,4.3,4.35,13426,120.0,123.0,107.5,108.75,537.04,0.0,1.0
2021-06-07,5.42,6.45,4.8,4.99,31346,135.5,161.25,120.0,124.75,1253.84,0.0,1.0
2021-06-08,5.65,6.1,5.4,5.89,9058,141.25,152.5,135.0,147.25,362.32,0.0,1.0
2021-06-09,6.1,6.1,5.65,5.89,20147,152.5,152.5,141.25,147.25,805.88,0.0,1.0
2021-06-10,6.68,6.68,6.005,6.1,26621,167.0,167.0,150.125,152.5,1064.84,0.0,1.0
2021-06-11,7.5,7.5,6.5,6.68,18520,187.5,187.5,162.5,167.0,740.8,0.0,1.0
2021-06-14,7.69,7.77,7.3,7.3,16446,192.25,194.25,182.5,182.5,657.84,0.0,1.0
2021-06-15,7.4,7.6,6.32,7.6,8977,185.0,190.0,158.0,190.0,359.08,0.0,1.0
2021-06-16,6.74,7.0,6.21,6.6,7792,168.5,175.0,155.25,165.0,311.68,0.0,1.0
2021-06-17,5.89,6.74,5.6,6.74,14401,147.25,168.5,140.0,168.5,576.04,0.0,1.0
2021-06-18,5.79,5.89,5.5,5.89,7833,144.75,147.25,137.5,147.25,313.32,0.0,1.0
2021-06-21,6.06,6.06,5.51,5.51,1653,151.5,151.5,137.75,137.75,66.12,0.0,1.0
2021-06-22,5.9,6.05,5.86,6.05,5012,147.5,151.25,146.5,151.25,200.48,0.0,1.0
2021-06-23,5.0,5.81,4.51,5.81,17912,125.0,145.25,112.75,145.25,716.48,0.0,1.0
2021-06-24,5.39,5.47,4.5,4.57,29181,134.75,136.75,112.5,114.25,1167.24,0.0,1.0
2021-06-25,5.9,6.0,5.02,5.38,36314,147.5,150.0,125.5,134.5,1452.56,0.0,1.0
2021-06-28,5.89,6.21,5.25,5.98,17556,147.25,155.25,131.25,149.5,702.24,0.0,1.0
2021-06-29,5.49,5.9,5.25,5.89,37149,137.25,147.5,131.25,147.25,1485.96,0.0,1.0
2021-06-30,5.3,5.58,5.3,5.58,12907,132.5,139.5,132.5,139.5,516.28,0.0,1.0
2021-07-01,5.44,5.49,5.25,5.44,20082,136.0,137.25,131.25,136.0,803.28,0.0,1.0
2021-07-02,5.405,5.48,5.36,5.48,1730,135.125,137.0,134.0,137.0,69.2,0.0,1.0
2021-07-06,5.3,5.45,4.95,5.45,9722,132.5,136.25,123.75,136.25,388.88,0.0,1.0
2021-07-07,4.82,5.19,4.4,4.95,15821,120.5,129.75,110.0,123.75,632.84,0.0,1.0
2021-07-08,5.3,5.3,4.95,4.95,6757,132.5,132.5,123.75,123.75,270.28,0.0,1.0
2021-07-09,5.25,5.48,4.85,5.35,6988,131.25,137.0,121.25,133.75,279.52,0.0,1.0
2021-07-12,4.8,5.24,4.75,5.24,5768,120.0,131.0,118.75,131.0,230.72,0.0,1.0
2021-07-13,4.03,4.76,4.0,4.76,34580,100.75,119.0,100.0,119.0,1383.2,0.0,1.0
2021-07-14,5.0,5.0,4.26,4.26,16002,125.0,125.0,106.5,106.5,640.08,0.0,1.0
2021-07-15,4.84,5.23,4.4,5.2,11323,121.0,130.75,110.0,130.0,452.92,0.0,1.0
2021-07-16,4.6,4.84,4.12,4.84,8493,115.0,121.0,103.0,121.0,339.72,0.0,1.0
2021-07-19,4.3,4.505,4.12,4.3,7757,107.5,112.625,103.0,107.5,310.28,0.0,1.0
2021-07-20,4.31,4.7,4.3,4.3,11047,107.75,117.5,107.5,107.5,441.88,0.0,1.0
2021-07-21,4.51,4.61,4.3,4.61,41289,112.75,115.25,107.5,115.25,1651.56,0.0,1.0
2021-07-22,4.38,4.6,4.38,4.6,16914,109.5,115.0,109.5,115.0,676.56,0.0,1.0
2021-07-23,4.25,4.645,4.0,4.32,32961,106.25,116.125,100.0,108.0,1318.44,0.0,1.0
2021-07-26,4.01,4.25,3.85,4.09,29682,100.25,106.25,96.25,102.25,1187.28,0.0,1.0
2021-07-27,4.22,4.23,4.01,4.01,29046,105.5,105.75,100.25,100.25,1161.84,0.0,1.0
2021-07-28,4.09,4.24,4.08,4.24,4170,102.25,106.0,102.0,106.0,166.8,0.0,1.0
2021-07-29,3.9,4.24,3.9,4.1,10698,97.5,106.0,97.5,102.5,427.92,0.0,1.0
2021-07-30,4.0,4.09,3.91,3.91,2369,100.0,102.25,97.75,97.75,94.76,0.0,1.0
2021-08-02,3.86,4.025,3.8,4.0,5379,96.5,100.625,95.0,100.0,215.16,0.0,1.0
2021-08-03,3.685,3.93,3.6,3.86,5628,92.125,98.25,90.0,96.5,225.12,0.0,1.0
2021-08-04,4.09,4.1,3.82,3.82,12611,102.25,102.5,95.5,95.5,504.44,0.0,1.0
2021-08-05,5.0,5.05,4.1,4.1,42395,125.0,126.25,102.5,102.5,1695.8,0.0,1.0
2021-08-06,4.79,5.05,4.74,5.05,15335,119.75,126.25,118.5,126.25,613.4,0.0,1.0
2021-08-09,4.94,4.97,4.5,4.74,21038,123.5,124.25,112.5,118.5,841.52,0.0,1.0
2021-08-10,4.9,5.0,4.03,5.0,12187,122.5,125.0,100.75,125.0,487.48,0.0,1.0
2021-08-11,4.94,4.95,4.24,4.35,26402,123.5,123.75,106.0,108.75,1056.08,0.0,1.0
2021-08-12,4.94,5.0,4.52,4.75,12587,123.5,125.0,113.0,118.75,503.48,0.0,1.0
2021-08-13,4.3,5.0,4.2,4.94,28852,107.5,125.0,105.0,123.5,1154.08,0.0,1.0
2021-08-16,5.01,5.48,4.3,4.35,16794,125.25,137.0,107.5,108.75,671.76,0.0,1.0
2021-08-17,5.0,5.35,4.89,5.35,6377,125.0,133.75,122.25,133.75,255.08,0.0,1.0
2021-08-18,4.7,4.89,4.55,4.89,6391,117.5,122.25,113.75,122.25,255.64,0.0,1.0
2021-08-19,4.41,5.0,4.41,4.625,19643,110.25,125.0,110.25,115.625,785.72,0.0,1.0
2021-08-20,4.8,5.2,4.52,4.52,40910,120.0,130.0,113.0,113.0,1636.4,0.0,1.0
2021-08-23,4.65,5.25,4.53,5.0,12424,116.25,131.25,113.25,125.0,496.96,0.0,1.0
2021-08-24,4.97,5.1,4.72,4.99,22662,124.25,127.5,118.0,124.75,906.48,0.0,1.0
2021-08-25,4.85,5.0,4.66,5.0,19329,121.25,125.0,116.5,125.0,773.16,0.0,1.0
2021-08-26,4.89,4.95,4.68,4.72575,15139,122.25,123.75,117.0,118.14375,605.56,0.0,1.0
2021-08-27,4.55,4.89,4.45,4.84,16125,113.75,122.25,111.25,121.0,645,0.0,1.0
2021-08-30,4.42,4.65,4.4,4.55,95287,110.5,116.25,110.0,113.75,3811.48,0.0,1.0
2021-08-31,4.3,4.425,4.29,4.42,21633,107.5,110.625,107.25,110.5,865.32,0.0,1.0
2021-09-01,4.25,4.35,4.2,4.29,6156,106.25,108.75,105.0,107.25,246.24,0.0,1.0
2021-09-02,4.405,4.6,4.2,4.22,14596,110.125,115.0,105.0,105.5,583.84,0.0,1.0
2021-09-03,4.68,4.68,4.5,4.54,2362,117.0,117.0,112.5,113.5,94.48,0.0,1.0
2021-09-07,4.29,4.67,4.03,4.5,12529,107.25,116.75,100.75,112.5,501.16,0.0,1.0
2021-09-08,4.25,4.29,4.12,4.29,3049,106.25,107.25,103.0,107.25,121.96,0.0,1.0
2021-09-09,4.325,4.325,4.25,4.25,903,108.125,108.125,106.25,106.25,36.12,0.0,1.0
2021-09-10,4.55,4.7,4.4,4.4,9424,113.75,117.5,110.0,110.0,376.96,0.0,1.0
2021-09-13,4.7,4.95,4.2,4.65,20250,117.5,123.75,105.0,116.25,810,0.0,1.0
2021-09-14,4.74,4.85,4.5,4.82,14624,118.5,121.25,112.5,120.5,584.96,0.0,1.0
2021-09-15,4.75,4.8,4.31,4.74,14854,118.75,120.0,107.75,118.5,594.16,0.0,1.0
2021-09-16,4.7,4.82,4.55,4.75,13734,117.5,120.5,113.75,118.75,549.36,0.0,1.0
2021-09-17,4.68,4.82,4.5,4.8,14406,117.0,120.5,112.5,120.0,576.24,0.0,1.0
2021-09-20,4.21,5.18,4.15,5.18,4931,105.25,129.5,103.75,129.5,197.24,0.0,1.0
2021-09-21,4.33,4.48,4.25,4.48,14195,108.25,112.0,106.25,112.0,567.8,0.0,1.0
2021-09-22,4.41,4.52,4.31,4.31,9380,110.25,113.0,107.75,107.75,375.2,0.0,1.0
2021-09-23,4.7,4.95,4.6,4.6,12819,117.5,123.75,115.0,115.0,512.76,0.0,1.0
2021-09-24,4.7475,4.95,4.6,4.76,20433,118.6875,123.75,115.0,119.0,817.32,0.0,1.0
2021-09-27,4.9,4.9,4.5,4.75,19330,122.5,122.5,112.5,118.75,773.2,0.0,1.0
2021-09-28,4.55,4.9,4.5,4.9,14753,113.75,122.5,112.5,122.5,590.12,0.0,1.0
2021-09-29,4.48,4.48,3.9,4.32,22182,112.0,112.0,97.5,108.0,887.28,0.0,1.0
2021-09-30,4.65,4.65,4.45,4.5,6614,116.25,116.25,111.25,112.5,264.56,0.0,1.0
2021-10-01,5.2,5.2,4.76,4.85,11576,130.0,130.0,119.0,121.25,463.04,0.0,1.0
2021-10-04,4.78,6.0,4.78,5.02,23202,119.5,150.0,119.5,125.5,928.08,0.0,1.0
2021-10-05,4.39,5.09,4.29,4.9745,11723,109.75,127.25,107.25,124.3625,468.92,0.0,1.0
2021-10-06,4.95,4.95,4.36,4.5,6791,123.75,123.75,109.0,112.5,271.64,0.0,1.0
2021-10-07,4.93,5.0,4.42,4.95,7779,123.25,125.0,110.5,123.75,311.16,0.0,1.0
2021-10-08,4.9,5.12,4.55,4.55,6442,122.5,128.0,113.75,113.75,257.68,0.0,1.0
2021-10-11,4.6,4.902,4.55,4.69,8104,115.0,122.55,113.75,117.25,324.16,0.0,1.0
2021-10-12,4.16,4.98,4.16,4.98,18834,104.0,124.5,104.0,124.5,753.36,0.0,1.0
2021-10-13,4.26,4.72,4.16,4.16,3703,106.5,118.0,104.0,104.0,148.12,0.0,1.0
2021-10-14,4.26,4.57,4.26,4.57,23472,106.5,114.25,106.5,114.25,938.88,0.0,1.0
2021-10-15,4.26,4.6,4.26,4.28,9778,106.5,115.0,106.5,107.0,391.12,0.0,1.0
2021-10-18,4.27,4.4195,4.26,4.26,1092,106.75,110.4875,106.5,106.5,43.68,0.0,1.0
2021-10-19,4.28,4.39,4.26,4.26,4770,107.0,109.75,106.5,106.5,190.8,0.0,1.0
2021-10-20,4.22,4.56,4.22,4.25,17472,105.5,114.0,105.5,106.25,698.88,0.0,1.0
2021-10-21,4.245,4.25,4.2,4.22,4144,106.125,106.25,105.0,105.5,165.76,0.0,1.0
2021-10-22,4.3,4.59,4.15,4.25,16154,107.5,114.75,103.75,106.25,646.16,0.0,1.0
2021-10-25,4.15,4.2,4.0,4.17,9429,103.75,105.0,100.0,104.25,377.16,0.0,1.0
2021-10-26,4.3,4.42,3.9,3.9,4242,107.5,110.5,97.5,97.5,169.68,0.0,1.0
2021-10-27,4.12,4.237,3.74,4.237,17822,103.0,105.925,93.5,105.925,712.88,0.0,1.0
2021-10-28,4.12,4.12,3.92,3.935,3510,103.0,103.0,98.0,98.375,140.4,0.0,1.0
2021-10-29,4.1,4.1,3.86,3.91,3670,102.5,102.5,96.5,97.75,146.8,0.0,1.0
2021-11-01,4.07,4.34,3.86,3.87,14102,101.75,108.5,96.5,96.75,564.08,0.0,1.0
2021-11-02,4.07,4.08,3.81,3.9,14102,101.75,102.0,95.25,97.5,564.08,0.0,1.0
2021-11-03,3.95,4.04,3.75,3.88,5306,98.75,101.0,93.75,97.0,212.24,0.0,1.0
2021-11-04,3.8,4.08,3.74,3.95,8392,95.0,102.0,93.5,98.75,335.68,0.0,1.0
2021-11-05,3.79,3.95,3.72,3.95,10624,94.75,98.75,93.0,98.75,424.96,0.0,1.0
2021-11-08,3.55,3.89,3.55,3.75,7029,88.75,97.25,88.75,93.75,281.16,0.0,1.0
2021-11-09,3.69,3.75,3.525,3.53,4243,92.25,93.75,88.125,88.25,169.72,0.0,1.0
2021-11-10,3.68,3.75,3.58,3.58,4460,92.0,93.75,89.5,89.5,178.4,0.0,1.0
2021-11-11,3.85,3.9,3.69,3.7,11720,96.25,97.5,92.25,92.5,468.8,0.0,1.0
2021-11-12,3.75,3.9,3.54,3.9,19832,93.75,97.5,88.5,97.5,793.28,0.0,1.0
2021-11-15,3.68,3.88,3.52,3.7,22136,92.0,97.0,88.0,92.5,885.44,0.0,1.0
2021-11-16,4.0,4.0,3.57,3.8,20668,100.0,100.0,89.25,95.0,826.72,0.0,1.0
2021-11-17,4.55,4.55,3.75,4.0,22590,113.75,113.75,93.75,100.0,903.6,0.0,1.0
2021-11-18,4.2199,4.55,3.95,4.55,10504,105.4975,113.75,98.75,113.75,420.16,0.0,1.0
2021-11-19,3.6901,4.28,3.55,3.98,13700,92.2525,107.0,88.75,99.5,548,0.0,1.0
2021-11-22,3.7,3.78,3.55,3.69,6860,92.5,94.5,88.75,92.25,274.4,0.0,1.0
2021-11-23,3.55,3.7,3.24,3.7,20139,88.75,92.5,81.0,92.5,805.56,0.0,1.0
2021-11-24,3.39,3.65,3.31,3.65,5481,84.75,91.25,82.75,91.25,219.24,0.0,1.0
2021-11-26,3.41,3.41,3.4,3.4,368,85.25,85.25,85.0,85.0,14.72,0.0,1.0
2021-11-29,3.31,3.45,3.175,3.395,3933,82.75,86.25,79.375,84.875,157.32,0.0,1.0
2021-11-30,3.44,3.44,3.0,3.0,7886,86.0,86.0,75.0,75.0,315.44,0.0,1.0
2021-12-01,3.6,3.88,3.325,3.44,24903,90.0,97.0,83.125,86.0,996.12,0.0,1.0
2021-12-02,4.1,4.51,3.56,3.65,23862,102.5,112.75,89.0,91.25,954.48,0.0,1.0
2021-12-03,4.0,4.1,3.65,3.95,8717,100.0,102.5,91.25,98.75,348.68,0.0,1.0
2021-12-06,3.51,4.0,3.51,3.69,10644,87.75,100.0,87.75,92.25,425.76,0.0,1.0
2021-12-07,3.4,3.98,3.4,3.57,9559,85.0,99.5,85.0,89.25,382.36,0.0,1.0
2021-12-08,3.44,3.59,3.42,3.45,7684,86.0,89.75,85.5,86.25,307.36,0.0,1.0
2021-12-09,3.49,3.54,3.3,3.45,5887,87.25,88.5,82.5,86.25,235.48,0.0,1.0
2021-12-10,3.5,3.6,3.31,3.44,10472,87.5,90.0,82.75,86.0,418.88,0.0,1.0
2021-12-13,3.46,3.48,3.3,3.36,11753,86.5,87.0,82.5,84.0,470.12,0.0,1.0
2021-12-14,3.11,3.45,3.0,3.02,17634,77.75,86.25,75.0,75.5,705.36,0.0,1.0
2021-12-15,3.34,3.34,3.02,3.11,10689,83.5,83.5,75.5,77.75,427.56,0.0,1.0
2021-12-16,2.9,3.378,2.56,3.34,12198,72.5,84.45,64.0,83.5,487.92,0.0,1.0
2021-12-17,3.6,3.6,2.55,2.62,35607,90.0,90.0,63.75,65.5,1424.28,0.0,1.0
2021-12-20,3.88,4.0,3.5,3.64,9622,97.0,100.0,87.5,91.0,384.88,0.0,1.0
2021-12-21,3.75,4.0,3.64,4.0,7202,93.75,100.0,91.0,100.0,288.08,0.0,1.0
2021-12-22,3.92,4.0,3.0,3.65,9238,98.0,100.0,75.0,91.25,369.52,0.0,1.0
2021-12-23,3.96,4.0,3.67,3.91,24214,99.0,100.0,91.75,97.75,968.56,0.0,1.0
2021-12-27,3.92,4.15,3.4,4.0,13870,98.0,103.75,85.0,100.0,554.8,0.0,1.0
2021-12-28,3.88,3.88,3.545,3.545,7556,97.0,97.0,88.625,88.625,302.24,0.0,1.0
2021-12-29,4.15,4.15,3.557,3.65,8346,103.75,103.75,88.925,91.25,333.84,0.0,1.0
2021-12-30,3.91,4.45,3.56,4.25,13077,97.75,111.25,89.0,106.25,523.08,0.0,1.0
2021-12-31,3.37,3.99,3.35,3.62,23923,84.25,99.75,83.75,90.5,956.92,0.0,1.0
2022-01-03,3.8,3.85,3.37,3.38,9414,95.0,96.25,84.25,84.5,376.56,0.0,1.0
2022-01-04,3.59,3.8,3.53,3.53,3395,89.75,95.0,88.25,88.25,135.8,0.0,1.0
2022-01-05,3.4,3.6,3.4,3.59,6523,85.0,90.0,85.0,89.75,260.92,0.0,1.0
2022-01-06,3.84,3.84,3.4,3.47,5835,96.0,96.0,85.0,86.75,233.4,0.0,1.0
2022-01-07,3.64,3.84,3.4,3.84,10010,91.0,96.0,85.0,96.0,400.4,0.0,1.0
2022-01-10,3.35,3.62,3.35,3.62,3426,83.75,90.5,83.75,90.5,137.04,0.0,1.0
2022-01-11,3.65,3.65,3.35,3.35,1634,91.25,91.25,83.75,83.75,65.36,0.0,1.0
2022-01-12,3.48,3.65,3.245,3.37,5466,87.0,91.25,81.125,84.25,218.64,0.0,1.0
2022-01-13,3.28,3.28,3.1,3.17,3991,82.0,82.0,77.5,79.25,159.64,0.0,1.0
2022-01-14,3.5,3.5,3.22,3.27,8855,87.5,87.5,80.5,81.75,354.2,0.0,1.0
2022-01-18,3.36,3.36,3.05,3.25,8637,84.0,84.0,76.25,81.25,345.48,0.0,1.0
2022-01-19,3.3,3.3,2.5,3.2,8390,82.5,82.5,62.5,80.0,335.6,0.0,1.0
2022-01-20,3.52,3.52,3.02,3.12,22809,88.0,88.0,75.5,78.0,912.36,0.0,1.0
2022-01-21,3.6,3.6,3.23,3.48,5067,90.0,90.0,80.75,87.0,202.68,0.0,1.0
2022-01-24,3.4,3.5,3.08,3.23,10302,85.0,87.5,77.0,80.75,412.08,0.0,1.0
2022-01-25,3.49,3.5,3.12,3.4,9084,87.25,87.5,78.0,85.0,363.36,0.0,1.0
2022-01-26,3.5,3.5,3.395,3.49,3561,87.5,87.5,84.875,87.25,142.44,0.0,1.0
2022-01-27,3.43,3.43,3.14,3.395,2925,85.75,85.75,78.5,84.875,117,0.0,1.0
2022-01-28,3.4,3.43,3.15,3.43,15711,85.0,85.75,78.75,85.75,628.44,0.0,1.0
2022-01-31,3.25,3.4,3.12,3.185,6717,81.25,85.0,78.0,79.625,268.68,0.0,1.0
2022-02-01,3.2,3.29,3.14,3.14,6793,80.0,82.25,78.5,78.5,271.72,0.0,1.0
2022-02-02,3.19,3.42,3.19,3.19,17783,79.75,85.5,79.75,79.75,711.32,0.0,1.0
2022-02-03,3.14,3.26,3.06,3.19,39386,78.5,81.5,76.5,79.75,1575.44,0.0,1.0
2022-02-04,3.19,3.22,3.07,3.22,2138,79.75,80.5,76.75,80.5,85.52,0.0,1.0
2022-02-07,3.22,3.22,3.1,3.15,7120,80.5,80.5,77.5,78.75,284.8,0.0,1.0
2022-02-08,3.235,3.35,3.02,3.02,4929,80.875,83.75,75.5,75.5,197.16,0.0,1.0
2022-02-09,3.1,3.24,3.0,3.2,7556,77.5,81.0,75.0,80.0,302.24,0.0,1.0
2022-02-10,3.1,3.13,3.05,3.07,3820,77.5,78.25,76.25,76.75,152.8,0.0,1.0
2022-02-11,3.19,3.19,3.0,3.15,3606,79.75,79.75,75.0,78.75,144.24,0.0,1.0
2022-02-14,3.18,3.19,3.06,3.19,6726,79.5,79.75,76.5,79.75,269.04,0.0,1.0
2022-02-15,3.2,3.2,3.05,3.18,10473,80.0,80.0,76.25,79.5,418.92,0.0,1.0
2022-02-16,3.19,3.19,3.05,3.15,1774,79.75,79.75,76.25,78.75,70.96,0.0,1.0
2022-02-17,3.19,3.19,3.06,3.06,1641,79.75,79.75,76.5,76.5,65.64,0.0,1.0
2022-02-18,3.19,3.19,3.18,3.18,1821,79.75,79.75,79.5,79.5,72.84,0.0,1.0
2022-02-22,3.15,3.19,3.01,3.01,2112,78.75,79.75,75.25,75.25,84.48,0.0,1.0
2022-02-23,3.15,3.19,3.15,3.19,2389,78.75,79.75,78.75,79.75,95.56,0.0,1.0
2022-02-24,3.1,3.1,2.6,3.01,13271,77.5,77.5,65.0,75.25,530.84,0.0,1.0
2022-02-25,3.33,3.4,3.0,3.075,15764,83.25,85.0,75.0,76.875,630.56,0.0,1.0
2022-02-28,3.4272,3.92,3.4,3.5,23142,85.68,98.0,85.0,87.5,925.68,0.0,1.0
2022-03-01,3.3,3.5,3.18,3.5,19694,82.5,87.5,79.5,87.5,787.76,0.0,1.0
2022-03-02,3.44,3.47,3.29,3.4,3767,86.0,86.75,82.25,85.0,150.68,0.0,1.0
2022-03-03,3.35,3.5,3.3,3.4,8512,83.75,87.5,82.5,85.0,340.48,0.0,1.0
2022-03-04,3.57,3.57,3.24,3.24,15497,89.25,89.25,81.0,81.0,619.88,0.0,1.0
2022-03-07,3.29,3.6,3.25,3.6,61039,82.25,90.0,81.25,90.0,2441.56,0.0,1.0
2022-03-08,3.07,3.37,3.01,3.29,37260,76.75,84.25,75.25,82.25,1490.4,0.0,1.0
2022-03-09,3.01,3.2,3.01,3.2,15828,75.25,80.0,75.25,80.0,633.12,0.0,1.0
2022-03-10,2.9523,3.02,2.9013,3.02,2527,73.8075,75.5,72.5325,75.5,101.08,0.0,1.0
2022-03-11,3.02,3.02,2.925,3.0,6119,75.5,75.5,73.125,75.0,244.76,0.0,1.0
2022-03-14,3.02,3.05,2.81,3.05,8740,75.5,76.25,70.25,76.25,349.6,0.0,1.0
2022-03-15,2.85,3.0,2.85,3.0,831,71.25,75.0,71.25,75.0,33.24,0.0,1.0
2022-03-16,2.8433,3.0,2.8,3.0,10492,71.0825,75.0,70.0,75.0,419.68,0.0,1.0
2022-03-17,2.9,3.0,2.85,3.0,43629,72.5,75.0,71.25,75.0,1745.16,0.0,1.0
2022-03-18,2.9,2.9466,2.8594,2.9394,30578,72.5,73.665,71.485,73.485,1223.12,0.0,1.0
2022-03-21,2.7955,2.9,2.7933,2.86,14698,69.8875,72.5,69.8325,71.5,587.92,0.0,1.0
2022-03-22,2.7,2.87,2.61,2.87,33076,67.5,71.75,65.25,71.75,1323.04,0.0,1.0
2022-03-23,2.55,2.75,2.4,2.75,111020,63.75,68.75,60.0,68.75,4440.8,0.0,1.0
2022-03-24,2.425,2.55,2.4,2.5,85271,60.625,63.75,60.0,62.5,3410.84,0.0,1.0
2022-03-25,2.38,2.44,2.35,2.39,50074,59.5,61.0,58.75,59.75,2002.96,0.0,1.0
2022-03-28,2.2,2.85,2.03,2.45,491175,55.0,71.25,50.75,61.25,19647,0.0,1.0
2022-03-29,2.25,2.34,2.22,2.22,66131,56.25,58.5,55.5,55.5,2645.24,0.0,1.0
2022-03-30,2.18,2.29,2.16,2.28,55224,54.5,57.25,54.0,57.0,2208.96,0.0,1.0
2022-03-31,2.14,2.2,2.06,2.16,71322,53.5,55.0,51.5,54.0,2852.88,0.0,1.0
2022-04-01,2.1757,2.1757,2.01,2.12,41654,54.3925,54.3925,50.25,53.0,1666.16,0.0,1.0
2022-04-04,2.0601,2.1899,2.06,2.15,116301,51.5025,54.7475,51.5,53.75,4652.04,0.0,1.0
2022-04-05,2.1,2.35,2.0,2.2,541384,52.5,58.75,50.0,55.0,21655.36,0.0,1.0
2022-04-06,2.03,2.07,1.95,2.07,65876,50.75,51.75,48.75,51.75,2635.04,0.0,1.0
2022-04-07,1.83,2.07,1.78,2.07,94385,45.75,51.75,44.5,51.75,3775.4,0.0,1.0
2022-04-08,1.65,1.82,1.65,1.82,34759,41.25,45.5,41.25,45.5,1390.36,0.0,1.0
2022-04-11,1.62,1.84,1.61,1.79,137524,40.5,46.0,40.25,44.75,5500.96,0.0,1.0
2022-04-12,1.35,1.6941,1.2383,1.63,117300,33.75,42.3525,30.9575,40.75,4692,0.0,1.0
2022-04-13,1.33,1.38,1.3,1.3,160436,33.25,34.5,32.5,32.5,6417.44,0.0,1.0
2022-04-14,1.23,1.33,1.12,1.33,111757,30.75,33.25,28.0,33.25,4470.28,0.0,1.0
2022-04-18,1.11,1.2,1.1,1.13,77473,27.75,30.0,27.5,28.25,3098.92,0.0,1.0
2022-04-19,1.13,1.19,1.09,1.18,72438,28.25,29.75,27.25,29.5,2897.52,0.0,1.0
2022-04-20,1.115,1.1654,1.11,1.13,26862,27.875,29.135,27.75,28.25,1074.48,0.0,1.0
2022-04-21,1.07,1.16,1.02,1.12,48379,26.75,29.0,25.5,28.0,1935.16,0.0,1.0
2022-04-22,0.995,1.055,0.9601,1.03,63443,24.875,26.375,24.0025,25.75,2537.72,0.0,1.0
2022-04-25,0.91,0.9999,0.8888,0.9651,95906,22.75,24.9975,22.22,24.1275,3836.24,0.0,1.0
2022-04-26,1.06,1.1,0.85,0.8888,261779,26.5,27.5,21.25,22.22,10471.16,0.0,1.0
2022-04-27,1.42,2.49,1.37,2.39,44719778,35.5,62.25,34.25,59.75,1788791.12,0.0,1.0
2022-04-28,1.1,1.29,1.03,1.29,2584369,27.5,32.25,25.75,32.25,103374.76,0.0,1.0
2022-04-29,1.05,1.1186,0.9551,1.01,755396,26.25,27.965,23.8775,25.25,30215.84,0.0,1.0
2022-05-02,0.94,1.0466,0.88,1.0,281183,23.5,26.165,22.0,25.0,11247.32,0.0,1.0
2022-05-03,1.06,1.1,0.88,0.9,733698,26.5,27.5,22.0,22.5,29347.92,0.0,1.0
2022-05-04,1.01,1.06,0.96,1.04,269902,25.25,26.5,24.0,26.0,10796.08,0.0,1.0
2022-05-05,0.995,1.0178,0.96,1.0,168465,24.875,25.445,24.0,25.0,6738.6,0.0,1.0
2022-05-06,0.95,1.09,0.87,1.09,165680,23.75,27.25,21.75,27.25,6627.2,0.0,1.0
2022-05-09,0.8401,0.9499,0.8285,0.94,300260,21.0025,23.7475,20.7125,23.5,12010.4,0.0,1.0
2022-05-10,0.833,0.88,0.81,0.8459,164985,20.825,22.0,20.25,21.1475,6599.4,0.0,1.0
2022-05-11,0.8027,0.848,0.75,0.84,129748,20.0675,21.2,18.75,21.0,5189.92,0.0,1.0
2022-05-12,0.85,0.858999,0.75,0.8,108234,21.25,21.474975,18.75,20.0,4329.36,0.0,1.0
2022-05-13,0.85,0.92,0.81,0.89,110117,21.25,23.0,20.25,22.25,4404.68,0.0,1.0
2022-05-16,0.839,0.8879,0.7714,0.847,85151,20.975,22.1975,19.285,21.175,3406.04,0.0,1.0
2022-05-17,0.9,0.97,0.820001,0.84,144094,22.5,24.25,20.500025,21.0,5763.76,0.0,1.0
2022-05-18,1.0002,1.01,0.95,0.95,259778,25.005,25.25,23.75,23.75,10391.12,0.0,1.0
2022-05-19,1.14,1.15,0.985,1.03,328564,28.5,28.75,24.625,25.75,13142.56,0.0,1.0
2022-05-20,1.06,1.21,0.95,1.14,125460,26.5,30.25,23.75,28.5,5018.4,0.0,1.0
2022-05-23,1.12,1.13,1.06,1.1,120889,28.0,28.25,26.5,27.5,4835.56,0.0,1.0
2022-05-24,1.05,1.13,1.0,1.13,97733,26.25,28.25,25.0,28.25,3909.32,0.0,1.0
2022-05-25,1.07,1.09,0.95,1.02,112278,26.75,27.25,23.75,25.5,4491.12,0.0,1.0
2022-05-26,1.08,1.09,1.0001,1.07,54105,27.0,27.25,25.0025,26.75,2164.2,0.0,1.0
2022-05-27,1.1,1.1,1.03,1.09,68814,27.5,27.5,25.75,27.25,2752.56,0.0,1.0
2022-05-31,1.0701,1.1,1.05,1.1,19806,26.7525,27.5,26.25,27.5,792.24,0.0,1.0
2022-06-01,1.1,1.11,1.0301,1.04,53005,27.5,27.75,25.7525,26.0,2120.2,0.0,1.0
2022-06-02,1.08,1.22,1.05,1.18,422576,27.0,30.5,26.25,29.5,16903.04,0.0,1.0
2022-06-03,1.09,1.11,1.03,1.09,79784,27.25,27.75,25.75,27.25,3191.36,0.0,1.0
2022-06-06,1.08,1.11,1.04,1.11,107771,27.0,27.75,26.0,27.75,4310.84,0.0,1.0
2022-06-07,1.07,1.1,1.06,1.06,75883,26.75,27.5,26.5,26.5,3035.32,0.0,1.0
2022-06-08,0.8201,1.11,0.8,1.1,543416,20.5025,27.75,20.0,27.5,21736.64,0.0,1.0
2022-06-09,0.7501,0.8501,0.75,0.85,499405,18.7525,21.2525,18.75,21.25,19976.2,0.0,1.0
2022-06-10,0.5776,0.757,0.5599,0.7115,539139,14.44,18.925,13.9975,17.7875,21565.56,0.0,1.0
2022-06-13,0.4654,0.590051,0.4502,0.58,406110,11.635,14.751275,11.255,14.5,16244.4,0.0,1.0
2022-06-14,0.7,1.55,0.4869,0.4869,20264544,17.5,38.75,12.1725,12.1725,810581.76,0.0,1.0
2022-06-15,0.604,0.725,0.55,0.6302,2526702,15.1,18.125,13.75,15.755,101068.08,0.0,1.0
2022-06-16,0.5145,0.6,0.48,0.6,1139773,12.8625,15.0,12.0,15.0,45590.92,0.0,1.0
2022-06-17,0.45,0.5432,0.45,0.5432,1008159,11.25,13.58,11.25,13.58,40326.36,0.0,1.0
2022-06-21,0.471,0.502,0.4676,0.4676,316165,11.775,12.55,11.69,11.69,12646.6,0.0,1.0
2022-06-22,0.4514,0.4801,0.4512,0.471,480067,11.285,12.0025,11.28,11.775,19202.68,0.0,1.0
2022-06-23,0.4651,0.4827,0.4515,0.468,394517,11.6275,12.0675,11.2875,11.7,15780.68,0.0,1.0
2022-06-24,0.437,0.6,0.435,0.467,5522206,10.925,15.0,10.875,11.675,220888.24,0.0,1.0
2022-06-27,0.4099,0.46,0.39,0.449,1061030,10.2475,11.5,9.75,11.225,42441.2,0.0,1.0
2022-06-28,0.371,0.4115,0.36,0.4029,807819,9.275,10.2875,9.0,10.0725,32312.76,0.0,1.0
2022-06-29,0.3767,0.398,0.365201,0.3778,425454,9.4175,9.95,9.130025,9.445,17018.16,0.0,1.0
2022-06-30,0.3701,0.4,0.3506,0.37,1436400,9.2525,10.0,8.765,9.25,57456,0.0,1.0
2022-07-01,0.406,0.49,0.373,0.407,3992445,10.15,12.25,9.325,10.175,159697.8,0.0,1.0
2022-07-05,0.385,0.4225,0.36,0.3895,1028041,9.625,10.5625,9.0,9.7375,41121.64,0.0,1.0
2022-07-06,0.405,0.4617,0.3803,0.4554,1589210,10.125,11.5425,9.5075,11.385,63568.4,0.0,1.0
2022-07-07,0.3967,0.426899,0.3901,0.3926,584544,9.9175,10.672475,9.7525,9.815,23381.76,0.0,1.0
2022-07-08,0.4137,0.42,0.3901,0.4033,1010298,10.3425,10.5,9.7525,10.0825,40411.92,0.0,1.0
2022-07-11,0.416,0.4479,0.395,0.4056,1419140,10.4,11.1975,9.875,10.14,56765.6,0.0,1.0
2022-07-12,0.4452,0.57,0.42,0.43,10651323,11.13,14.25,10.5,10.75,426052.92,0.0,1.0
2022-07-13,0.4157,0.4377,0.4,0.41,1639204,10.3925,10.9425,10.0,10.25,65568.16,0.0,1.0
2022-07-14,0.3955,0.423,0.382,0.4001,557220,9.8875,10.575,9.55,10.0025,22288.8,0.0,1.0
2022-07-15,0.41,0.4185,0.3911,0.3955,554523,10.25,10.4625,9.7775,9.8875,22180.92,0.0,1.0
2022-07-18,0.434,0.44,0.41,0.41,554627,10.85,11.0,10.25,10.25,22185.08,0.0,1.0
2022-07-19,0.45,0.4551,0.4141,0.421,630732,11.25,11.3775,10.3525,10.525,25229.28,0.0,1.0
2022-07-20,0.4052,0.535,0.4031,0.49,4788652,10.13,13.375,10.0775,12.25,191546.08,0.0,1.0
2022-07-21,0.412,0.426,0.4,0.405,752492,10.3,10.65,10.0,10.125,30099.68,0.0,1.0
2022-07-22,0.3971,0.4305,0.37,0.41,410278,9.9275,10.7625,9.25,10.25,16411.12,0.0,1.0
2022-07-25,0.3724,0.394,0.3695,0.394,374625,9.31,9.85,9.2375,9.85,14985,0.0,1.0
2022-07-26,0.3624,0.389,0.36,0.37,271177,9.06,9.725,9.0,9.25,10847.08,0.0,1.0
2022-07-27,0.348,0.38,0.33,0.38,393629,8.7,9.5,8.25,9.5,15745.16,0.0,1.0
2022-07-28,0.36,0.385,0.33,0.362,1251999,9.0,9.625,8.25,9.05,50079.96,0.0,1.0
2022-07-29,0.355,0.3759,0.3425,0.375,398243,8.875,9.3975,8.5625,9.375,15929.72,0.0,1.0
2022-08-01,0.372,0.375,0.3401,0.35,175576,9.3,9.375,8.5025,8.75,7023.04,0.0,1.0
2022-08-02,0.3791,0.3796,0.352,0.37,460057,9.4775,9.49,8.8,9.25,18402.28,0.0,1.0
2022-08-03,0.387,0.3944,0.3565,0.3701,888638,9.675,9.86,8.9125,9.2525,35545.52,0.0,1.0
2022-08-04,0.408,0.414,0.3801,0.3987,1537285,10.2,10.35,9.5025,9.9675,61491.4,0.0,1.0
2022-08-05,0.4027,0.4375,0.385,0.4375,1090922,10.0675,10.9375,9.625,10.9375,43636.88,0.0,1.0
2022-08-08,0.385,0.4159,0.345,0.412,863777,9.625,10.3975,8.625,10.3,34551.08,0.0,1.0
2022-08-09,0.3813,0.4,0.3701,0.383,262816,9.5325,10.0,9.2525,9.575,10512.64,0.0,1.0
2022-08-10,0.3675,0.4074,0.3675,0.3813,293795,9.1875,10.185,9.1875,9.5325,11751.8,0.0,1.0
2022-08-11,0.35,0.385999,0.341,0.365,691742,8.75,9.649975,8.525,9.125,27669.68,0.0,1.0
2022-08-12,0.3239,0.369,0.2801,0.351,2235074,8.0975,9.225,7.0025,8.775,89402.96,0.0,1.0
2022-08-15,0.333999,0.35,0.321,0.3301,524221,8.349975,8.75,8.025,8.2525,20968.84,0.0,1.0
2022-08-16,0.3203,0.334,0.31,0.334,315421,8.0075,8.35,7.75,8.35,12616.84,0.0,1.0
2022-08-17,0.309,0.33,0.3021,0.33,248387,7.725,8.25,7.5525,8.25,9935.48,0.0,1.0
2022-08-18,0.3101,0.32,0.3025,0.32,112190,7.7525,8.0,7.5625,8.0,4487.6,0.0,1.0
2022-08-19,0.314899,0.315,0.3028,0.31,105331,7.872475,7.875,7.57,7.75,4213.24,0.0,1.0
2022-08-22,0.3423,0.39,0.303,0.3198,7404792,8.5575,9.75,7.575,7.995,296191.68,0.0,1.0
2022-08-23,0.3699,0.388,0.325,0.36,2341863,9.2475,9.7,8.125,9.0,93674.52,0.0,1.0
2022-08-24,0.3907,0.4744,0.37,0.38,3974870,9.7675,11.86,9.25,9.5,158994.8,0.0,1.0
2022-08-25,0.418,0.695,0.393,0.43,25100600,10.45,17.375,9.825,10.75,1004024,0.0,1.0
2022-08-26,0.3631,0.418,0.335,0.41,1762102,9.0775,10.45,8.375,10.25,70484.08,0.0,1.0
2022-08-29,0.378,0.4218,0.35,0.4218,1268780,9.45,10.545,8.75,10.545,50751.2,0.0,1.0
2022-08-30,0.3676,0.3719,0.34,0.3667,681926,9.19,9.2975,8.5,9.1675,27277.04,0.0,1.0
2022-08-31,0.358,0.3626,0.345,0.3566,468455,8.95,9.065,8.625,8.915,18738.2,0.0,1.0
2022-09-01,0.3543,0.365,0.338,0.365,735233,8.8575,9.125,8.45,9.125,29409.32,0.0,1.0
2022-09-02,0.3544,0.367,0.3206,0.367,432127,8.86,9.175,8.015,9.175,17285.08,0.0,1.0
2022-09-06,0.3424,0.35,0.3275,0.349,644433,8.56,8.75,8.1875,8.725,25777.32,0.0,1.0
2022-09-07,0.3515,0.36,0.333,0.36,220332,8.7875,9.0,8.325,9.0,8813.28,0.0,1.0
2022-09-08,0.3452,0.3569,0.333,0.3351,133774,8.63,8.9225,8.325,8.3775,5350.96,0.0,1.0
2022-09-09,0.3461,0.358,0.34,0.35,119268,8.6525,8.95,8.5,8.75,4770.72,0.0,1.0
2022-09-12,0.3569,0.36,0.346,0.3461,179930,8.9225,9.0,8.65,8.6525,7197.2,0.0,1.0
2022-09-13,0.4216,0.45,0.3529,0.36,1999583,10.54,11.25,8.8225,9.0,79983.32,0.0,1.0
2022-09-14,0.3801,0.46,0.3538,0.46,732771,9.5025,11.5,8.845,11.5,29310.84,0.0,1.0
2022-09-15,0.3911,0.422799,0.3602,0.42,894991,9.7775,10.569975,9.005,10.5,35799.64,0.0,1.0
2022-09-16,0.37,0.41,0.3601,0.399,235943,9.25,10.25,9.0025,9.975,9437.72,0.0,1.0
2022-09-19,0.37,0.434,0.3601,0.4,2653453,9.25,10.85,9.0025,10.0,106138.12,0.0,1.0
2022-09-20,0.2252,0.302786,0.2222,0.3,2970454,5.63,7.56965,5.555,7.5,118818.16,0.0,1.0
2022-09-21,0.2345,0.239,0.2241,0.231,431490,5.8625,5.975,5.6025,5.775,17259.6,0.0,1.0
2022-09-22,0.2599,0.3099,0.234,0.2889,4271075,6.4975,7.7475,5.85,7.2225,170843,0.0,1.0
2022-09-23,0.2241,0.2395,0.2205,0.2299,590490,5.6025,5.9875,5.5125,5.7475,23619.6,0.0,1.0
2022-09-26,0.215,0.2201,0.2,0.22,450160,5.375,5.5025,5.0,5.5,18006.4,0.0,1.0
2022-09-27,0.1925,0.2298,0.1702,0.228,825679,4.8125,5.745,4.255,5.7,33027.16,0.0,1.0
2022-09-28,0.2001,0.2188,0.195,0.2005,446299,5.0025,5.47,4.875,5.0125,17851.96,0.0,1.0
2022-09-29,0.2037,0.21,0.1978,0.2034,119601,5.0925,5.25,4.945,5.085,4784.04,0.0,1.0
2022-09-30,0.205,0.2148,0.205,0.205,183459,5.125,5.37,5.125,5.125,7338.36,0.0,1.0
2022-10-03,0.192,0.208,0.1777,0.178,535538,4.8,5.2,4.4425,4.45,21421.52,0.0,1.0
2022-10-04,0.19,0.2069,0.182,0.1987,429553,4.75,5.1725,4.55,4.9675,17182.12,0.0,1.0
2022-10-05,0.1906,0.206351,0.189,0.1897,210769,4.765,5.158775,4.725,4.7425,8430.76,0.0,1.0
2022-10-06,0.1818,0.2077,0.1712,0.1979,288153,4.545,5.1925,4.28,4.9475,11526.12,0.0,1.0
2022-10-07,0.1741,0.185,0.1714,0.1839,153389,4.3525,4.625,4.285,4.5975,6135.56,0.0,1.0
2022-10-10,0.18,0.196799,0.171,0.1831,228198,4.5,4.919975,4.275,4.5775,9127.92,0.0,1.0
2022-10-11,0.1626,0.1849,0.162,0.1773,243726,4.065,4.6225,4.05,4.4325,9749.04,0.0,1.0
2022-10-12,0.18465,0.1898,0.165,0.17,599079,4.61625,4.745,4.125,4.25,23963.16,0.0,1.0
2022-10-13,0.18,0.29,0.166,0.18,4458977,4.5,7.25,4.15,4.5,178359.08,0.0,1.0
2022-10-14,0.173499,0.182,0.1653,0.182,397027,4.337475,4.55,4.1325,4.55,15881.08,0.0,1.0
2022-10-17,0.15,0.18,0.148,0.18,928974,3.75,4.5,3.7,4.5,37158.96,0.0,1.0
2022-10-18,0.079,0.09,0.0755,0.081,64262694,1.975,2.25,1.8875,2.025,2570507.76,0.0,1.0
2022-10-19,0.078,0.0837,0.0769,0.08,20005787,1.95,2.0925,1.9225,2.0,800231.48,0.0,1.0
2022-10-20,0.0878,0.104,0.079,0.0791,57586300,2.195,2.6,1.975,1.9775,2303452,0.0,1.0
2022-10-21,0.0797,0.0846,0.078,0.0835,20801025,1.9925,2.115,1.95,2.0875,832041,0.0,1.0
2022-10-24,0.083,0.0918,0.0711,0.077,38052953,2.075,2.295,1.7775,1.925,1522118.12,0.0,1.0
2022-10-25,0.0873,0.097,0.078,0.089,25055140,2.1825,2.425,1.95,2.225,1002205.6,0.0,1.0
2022-10-26,0.1116,0.1233,0.098,0.103,87751207,2.79,3.0825,2.45,2.575,3510048.28,0.0,1.0
2022-10-27,0.0942,0.1066,0.0891,0.1019,23773666,2.355,2.665,2.2275,2.5475,950946.64,0.0,1.0
2022-10-28,0.087,0.0915,0.084,0.088,12351494,2.175,2.2875,2.1,2.2,494059.76,0.0,1.0
2022-10-31,0.0845,0.0933,0.0827,0.0924,6805270,2.1125,2.3325,2.0675,2.31,272210.8,0.0,1.0
2022-11-01,0.0836,0.084,0.08,0.0838,7114780,2.09,2.1,2.0,2.095,284591.2,0.0,1.0
2022-11-02,0.0825,0.095,0.08,0.0811,11232818,2.0625,2.375,2.0,2.0275,449312.72,0.0,1.0
2022-11-03,0.086,0.088,0.0819,0.0864,5679852,2.15,2.2,2.0475,2.16,227194.08,0.0,1.0
2022-11-04,0.0843,0.0885,0.08,0.0865,10662661,2.1075,2.2125,2.0,2.1625,426506.44,0.0,1.0
2022-11-07,0.078776,0.088,0.0772,0.088,7239904,1.9694,2.2,1.93,2.2,289596.16,0.0,1.0
2022-11-08,0.0764,0.0788,0.0675,0.0788,11602498,1.91,1.97,1.6875,1.97,464099.92,0.0,1.0
2022-11-09,0.073,0.074,0.0688,0.073,5306870,1.825,1.85,1.72,1.825,212274.8,0.0,1.0
2022-11-10,0.115,0.12,0.075,0.0765,54275371,2.875,3.0,1.875,1.9125,2171014.84,0.0,1.0
2022-11-11,0.123,0.162,0.099,0.1337,97232144,3.075,4.05,2.475,3.3425,3889285.76,0.0,1.0
2022-11-14,0.148,0.174,0.128,0.1508,49298046,3.7,4.35,3.2,3.77,1971921.84,0.0,1.0
2022-11-15,0.122,0.1478,0.12,0.1321,19381389,3.05,3.695,3.0,3.3025,775255.56,0.0,1.0
2022-11-16,0.1239,0.1316,0.1111,0.128,12239176,3.0975,3.29,2.7775,3.2,489567.04,0.0,1.0
2022-11-17,0.131,0.16299,0.1121,0.12,33927141,3.275,4.07475,2.8025,3.0,1357085.64,0.0,1.0
2022-11-18,0.1446,0.188,0.13,0.1605,130670257,3.615,4.7,3.25,4.0125,5226810.28,0.0,1.0
2022-11-21,0.1752,0.1876,0.1533,0.1702,98834281,4.38,4.69,3.8325,4.255,3953371.24,0.0,1.0
2022-11-22,0.3275,0.3348,0.1899,0.2009,371772369,8.1875,8.37,4.7475,5.0225,14870894.76,0.0,1.0
2022-11-23,0.32,0.66,0.3,0.4795,402400325,8.0,16.5,7.5,11.9875,16096013,0.0,1.0
2022-11-25,0.429,0.48,0.3626,0.4668,159721550,10.725,12.0,9.065,11.67,6388862,0.0,1.0
2022-11-28,0.58,0.6168,0.4633,0.498,242759299,14.5,15.42,11.5825,12.45,9710371.96,0.0,1.0
2022-11-29,0.7725,0.845,0.606,0.811,285997678,19.3125,21.125,15.15,20.275,11439907.12,0.0,1.0
2022-11-30,0.595,0.692,0.5351,0.6679,147139023,14.875,17.3,13.3775,16.6975,5885560.92,0.0,1.0
2022-12-01,0.3978,0.6249,0.36,0.568,171085595,9.945,15.6225,9.0,14.2,6843423.8,0.0,1.0
2022-12-02,0.535,0.61,0.4226,0.4665,215348042,13.375,15.25,10.565,11.6625,8613921.68,0.0,1.0
2022-12-05,0.57,0.655,0.5332,0.6092,133811980,14.25,16.375,13.33,15.23,5352479.2,0.0,1.0
2022-12-06,0.4709,0.5196,0.4385,0.5047,88238090,11.7725,12.99,10.9625,12.6175,3529523.6,0.0,1.0
2022-12-07,0.451,0.49,0.38,0.42,76945456,11.275,12.25,9.5,10.5,3077818.24,0.0,1.0
2022-12-08,0.3373,0.4185,0.3105,0.4015,55542407,8.4325,10.4625,7.7625,10.0375,2221696.28,0.0,1.0
2022-12-09,0.353,0.389,0.2556,0.3173,95449238,8.825,9.725,6.39,7.9325,3817969.52,0.0,1.0
2022-12-12,0.332,0.38,0.305,0.355,33079433,8.3,9.5,7.625,8.875,1323177.32,0.0,1.0
2022-12-13,0.2806,0.3349,0.28,0.2946,27221175,7.015,8.3725,7.0,7.365,1088847,0.0,1.0
2022-12-14,0.32,0.34,0.238,0.2683,56616340,8.0,8.5,5.95,6.7075,2264653.6,0.0,1.0
2022-12-15,0.33,0.342,0.2717,0.315,52128161,8.25,8.55,6.7925,7.875,2085126.44,0.0,1.0
2022-12-16,23.01,23.84,2.86,3.85,114987518,23.01,23.84,2.86,3.85,114987518,0.0,0.04
2022-12-19,7.59,10.92,7.3109,9.18,34600780,7.59,10.92,7.3109,9.18,34600780,0.0,1.0
2022-12-20,8.76,9.18,5.59,6.7,33060781,8.76,9.18,5.59,6.7,33060781,0.0,1.0
2022-12-21,8.02,9.1299,7.5801,8.29,12207405,8.02,9.1299,7.5801,8.29,12207405,0.0,1.0
2022-12-22,7.1,7.7799,6.6,7.58,4241522,7.1,7.7799,6.6,7.58,4241522,0.0,1.0
2022-12-23,6.4,6.98,6.25,6.67,2684262,6.4,6.98,6.25,6.67,2684262,0.0,1.0
2022-12-27,4.4,6.08,4.32,5.88,4335785,4.4,6.08,4.32,5.88,4335785,0.0,1.0
2022-12-28,4.56,5.57,4.33,4.39,6955547,4.56,5.57,4.33,4.39,6955547,0.0,1.0
2022-12-29,4.4,4.78,4.22,4.56,2573548,4.4,4.78,4.22,4.56,2573548,0.0,1.0
2022-12-30,4.56,4.74,4.15,4.25,2683750,4.56,4.74,4.15,4.25,2683750,0.0,1.0
2023-01-03,5.52,6.14,4.7,5.0,4506808,5.52,6.14,4.7,5.0,4506808,0.0,1.0
2023-01-04,5.42,5.68,5.06,5.265,1932267,5.42,5.68,5.06,5.265,1932267,0.0,1.0
2023-01-05,5.03,5.5799,4.91,5.18,2096725,5.03,5.5799,4.91,5.18,2096725,0.0,1.0
2023-01-06,4.6,4.76,4.3,4.65,1734296,4.6,4.76,4.3,4.65,1734296,0.0,1.0
2023-01-09,4.39,4.58,4.32,4.455,905571,4.39,4.58,4.32,4.455,905571,0.0,1.0
2023-01-10,4.64,5.15,4.31,4.4,4045726,4.64,5.15,4.31,4.4,4045726,0.0,1.0
2023-01-11,4.28,4.55,4.16,4.4,1406176,4.28,4.55,4.16,4.4,1406176,0.0,1.0
2023-01-12,4.06,4.2,3.91,4.1,1184183,4.06,4.2,3.91,4.1,1184183,0.0,1.0
2023-01-13,3.84,4.1,3.77,4.0,1150115,3.84,4.1,3.77,4.0,1150115,0.0,1.0
2023-01-17,3.62,3.8,3.551,3.67,1246018,3.62,3.8,3.551,3.67,1246018,0.0,1.0
2023-01-18,3.41,3.68,3.27,3.62,1144150,3.41,3.68,3.27,3.62,1144150,0.0,1.0
2023-01-19,3.09,3.38,3.01,3.36,1477404,3.09,3.38,3.01,3.36,1477404,0.0,1.0
2023-01-20,5.33,6.42,3.27,3.41,71309641,5.33,6.42,3.27,3.41,71309641,0.0,1.0
2023-01-23,4.89,5.44,4.43,4.805,13102230,4.89,5.44,4.43,4.805,13102230,0.0,1.0
2023-01-24,6.18,6.88,4.5,4.57,31973887,6.18,6.88,4.5,4.57,31973887,0.0,1.0
2023-01-25,6.62,7.36,5.7,6.29,24463714,6.62,7.36,5.7,6.29,24463714,0.0,1.0
2023-01-26,6.82,7.44,6.17,6.39,10113707,6.82,7.44,6.17,6.39,10113707,0.0,1.0
2023-01-27,6.54,7.25,6.31,6.82,4943648,6.54,7.25,6.31,6.82,4943648,0.0,1.0
2023-01-30,5.98,6.26,5.72,6.03,2524275,5.98,6.26,5.72,6.03,2524275,0.0,1.0
2023-01-31,6.49,6.5,5.85,5.94,2168727,6.49,6.5,5.85,5.94,2168727,0.0,1.0
2023-02-01,6.35,6.8,6.1409,6.32,1321602,6.35,6.8,6.1409,6.32,1321602,0.0,1.0
2023-02-02,6.43,7.3,6.1,6.18,3411533,6.43,7.3,6.1,6.18,3411533,0.0,1.0
2023-02-03,5.8,6.5199,5.7501,6.4,1351833,5.8,6.5199,5.7501,6.4,1351833,0.0,1.0
2023-02-06,5.31,6.1,5.25,5.78,1441566,5.31,6.1,5.25,5.78,1441566,0.0,1.0
2023-02-07,5.0,5.59,4.8401,5.2,1718988,5.0,5.59,4.8401,5.2,1718988,0.0,1.0
2023-02-08,5.04,5.17,4.7,4.99,972023,5.04,5.17,4.7,4.99,972023,0.0,1.0
2023-02-09,4.79,5.19,4.72,5.19,686117,4.79,5.19,4.72,5.19,686117,0.0,1.0
2023-02-10,4.93,5.12,4.7,4.7,734356,4.93,5.12,4.7,4.7,734356,0.0,1.0
2023-02-13,4.73,4.99,4.66,4.99,490855,4.73,4.99,4.66,4.99,490855,0.0,1.0
2023-02-14,4.49,4.75,4.42,4.74,641804,4.49,4.75,4.42,4.74,641804,0.0,1.0
2023-02-15,4.73,4.95,4.41,4.47,970848,4.73,4.95,4.41,4.47,970848,0.0,1.0
2023-02-16,4.41,4.72,4.39,4.59,711094,4.41,4.72,4.39,4.59,711094,0.0,1.0
2023-02-17,4.4,4.62,4.33,4.42,531803,4.4,4.62,4.33,4.42,531803,0.0,1.0
2023-02-21,4.37,4.42,4.23,4.25,387320,4.37,4.42,4.23,4.25,387320,0.0,1.0
2023-02-22,4.28,4.43,4.21,4.4,337210,4.28,4.43,4.21,4.4,337210,0.0,1.0
2023-02-23,4.19,4.56,4.09,4.33,899056,4.19,4.56,4.09,4.33,899056,0.0,1.0
2023-02-24,3.91,4.22,3.7603,4.1,583084,3.91,4.22,3.7603,4.1,583084,0.0,1.0
2023-02-27,3.45,3.85,3.26,3.85,1328065,3.45,3.85,3.26,3.85,1328065,0.0,1.0
2023-02-28,3.36,3.55,3.25,3.37,670024,3.36,3.55,3.25,3.37,670024,0.0,1.0
2023-03-01,3.29,3.5,3.26,3.3,457708,3.29,3.5,3.26,3.3,457708,0.0,1.0
2023-03-02,3.58,3.6,3.115,3.23,789537,3.58,3.6,3.115,3.23,789537,0.0,1.0
2023-03-03,3.61,3.8596,3.42,3.66,1526145,3.61,3.8596,3.42,3.66,1526145,0.0,1.0
2023-03-06,3.85,3.85,3.37,3.54,823731,3.85,3.85,3.37,3.54,823731,0.0,1.0
2023-03-07,4.43,4.839,3.91,3.91,5667473,4.43,4.839,3.91,3.91,5667473,0.0,1.0
2023-03-08,4.28,4.58,4.2141,4.2463,977136,4.28,4.58,4.2141,4.2463,977136,0.0,1.0
2023-03-09,3.8,4.33,3.7,4.29,865434,3.8,4.33,3.7,4.29,865434,0.0,1.0
2023-03-10,3.54,3.83,3.52,3.76,514738,3.54,3.83,3.52,3.76,514738,0.0,1.0
2023-03-13,3.82,3.86,3.35,3.45,620912,3.82,3.86,3.35,3.45,620912,0.0,1.0
2023-03-14,3.85,4.04,3.7155,3.82,526952,3.85,4.04,3.7155,3.82,526952,0.0,1.0
2023-03-15,3.71,3.93,3.61,3.69,371089,3.71,3.93,3.61,3.69,371089,0.0,1.0
2023-03-16,3.7,3.85,3.55,3.69,638877,3.7,3.85,3.55,3.69,638877,0.0,1.0
2023-03-17,3.46,3.71,3.42,3.66,901484,3.46,3.71,3.42,3.66,901484,0.0,1.0
2023-03-20,3.06,3.5,2.91,3.42,900719,3.06,3.5,2.91,3.42,900719,0.0,1.0
2023-03-21,3.035,3.4099,3.01,3.14,601765,3.035,3.4099,3.01,3.14,601765,0.0,1.0
2023-03-22,2.99,3.13,2.952,3.04,364915,2.99,3.13,2.952,3.04,364915,0.0,1.0
2023-03-23,3.47,3.74,3.04,3.06,1448288,3.47,3.74,3.04,3.06,1448288,0.0,1.0
2023-03-24,3.58,4.04,3.54,3.62,1274512,3.58,4.04,3.54,3.62,1274512,0.0,1.0
2023-03-27,3.73,3.89,3.52,3.5201,509588,3.73,3.89,3.52,3.5201,509588,0.0,1.0
2023-03-28,3.5,3.85,3.4699,3.75,421152,3.5,3.85,3.4699,3.75,421152,0.0,1.0
2023-03-29,3.61,3.7291,3.4523,3.53,305042,3.61,3.7291,3.4523,3.53,305042,0.0,1.0
2023-03-30,3.54,3.71,3.49,3.64,253031,3.54,3.71,3.49,3.64,253031,0.0,1.0
2023-03-31,3.54,3.6,3.46,3.58,222800,3.54,3.6,3.46,3.58,222800,0.0,1.0
2023-04-03,3.53,3.86,3.35,3.44,1046658,3.53,3.86,3.35,3.44,1046658,0.0,1.0
2023-04-04,3.26,3.52,3.22,3.52,287386,3.26,3.52,3.22,3.52,287386,0.0,1.0
2023-04-05,3.07,3.36,3.01,3.28,362349,3.07,3.36,3.01,3.28,362349,0.0,1.0
2023-04-06,3.09,3.1612,2.97,3.11,376683,3.09,3.1612,2.97,3.11,376683,0.0,1.0
2023-04-10,3.27,3.39,2.9701,3.07,651009,3.27,3.39,2.9701,3.07,651009,0.0,1.0
2023-04-11,3.38,3.4899,3.3,3.39,235054,3.38,3.4899,3.3,3.39,235054,0.0,1.0
2023-04-12,3.45,3.65,3.4,3.4,333390,3.45,3.65,3.4,3.4,333390,0.0,1.0
2023-04-13,3.43,3.5,3.35,3.42,195712,3.43,3.5,3.35,3.42,195712,0.0,1.0
2023-04-14,3.19,3.47,3.16,3.45,250592,3.19,3.47,3.16,3.45,250592,0.0,1.0
2023-04-17,3.19,3.35,3.13,3.13,306916,3.19,3.35,3.13,3.13,306916,0.0,1.0
2023-04-18,3.17,3.24,3.07,3.24,221616,3.17,3.24,3.07,3.24,221616,0.0,1.0
2023-04-19,3.04,3.19,3.01,3.19,233768,3.04,3.19,3.01,3.19,233768,0.0,1.0
2023-04-20,3.0,3.06,2.93,3.06,188463,3.0,3.06,2.93,3.06,188463,0.0,1.0
2023-04-21,3.19,3.35,3.01,3.04,836832,3.19,3.35,3.01,3.04,836832,0.0,1.0
2023-04-24,3.29,3.51,3.2,3.24,647617,3.29,3.51,3.2,3.24,647617,0.0,1.0
2023-04-25,3.42,3.6,3.19,3.31,596443,3.42,3.6,3.19,3.31,596443,0.0,1.0
2023-04-26,3.48,3.54,3.3488,3.4,288505,3.48,3.54,3.3488,3.4,288505,0.0,1.0
2023-04-27,3.59,4.05,3.44,3.44,1357837,3.59,4.05,3.44,3.44,1357837,0.0,1.0
2023-04-28,3.37,3.79,3.35,3.74,373391,3.37,3.79,3.35,3.74,373391,0.0,1.0
2023-05-01,3.09,3.44,3.09,3.41,300973,3.09,3.44,3.09,3.41,300973,0.0,1.0
2023-05-02,3.22,3.22,3.05,3.06,238004,3.22,3.22,3.05,3.06,238004,0.0,1.0
2023-05-03,3.2,3.3299,3.1,3.21,325991,3.2,3.3299,3.1,3.21,325991,0.0,1.0
2023-05-04,3.17,3.2,3.09,3.15,194815,3.17,3.2,3.09,3.15,194815,0.0,1.0
2023-05-05,3.08,3.3,3.08,3.17,289715,3.08,3.3,3.08,3.17,289715,0.0,1.0
2023-05-08,3.32,3.35,3.09,3.09,362180,3.32,3.35,3.09,3.09,362180,0.0,1.0
2023-05-09,3.22,3.33,3.18,3.33,109352,3.22,3.33,3.18,3.33,109352,0.0,1.0
2023-05-10,3.47,3.48,3.22,3.24,221835,3.47,3.48,3.22,3.24,221835,0.0,1.0
2023-05-11,3.57,3.63,3.4,3.43,311045,3.57,3.63,3.4,3.43,311045,0.0,1.0
2023-05-12,3.44,3.7696,3.37,3.65,238574,3.44,3.7696,3.37,3.65,238574,0.0,1.0
2023-05-15,3.47,3.49,3.23,3.43,219733,3.47,3.49,3.23,3.43,219733,0.0,1.0
2023-05-16,3.49,3.74,3.35,3.43,523064,3.49,3.74,3.35,3.43,523064,0.0,1.0
2023-05-17,3.56,3.6499,3.25,3.41,625042,3.56,3.6499,3.25,3.41,625042,0.0,1.0
2023-05-18,3.39,3.65,3.35,3.57,326497,3.39,3.65,3.35,3.57,326497,0.0,1.0
2023-05-19,3.45,3.577,3.39,3.43,192093,3.45,3.577,3.39,3.43,192093,0.0,1.0
2023-05-22,3.38,3.5,3.36,3.45,139443,3.38,3.5,3.36,3.45,139443,0.0,1.0
2023-05-23,3.24,3.42,3.2,3.42,142996,3.24,3.42,3.2,3.42,142996,0.0,1.0
2023-05-24,3.16,3.29,3.12,3.22,135834,3.16,3.29,3.12,3.22,135834,0.0,1.0
2023-05-25,3.16,3.3499,3.05,3.2,403617,3.16,3.3499,3.05,3.2,403617,0.0,1.0
2023-05-26,3.03,3.31,2.97,3.26,509613,3.03,3.31,2.97,3.26,509613,0.0,1.0
2023-05-30,3.21,3.2862,3.01,3.09,313446,3.21,3.2862,3.01,3.09,313446,0.0,1.0
2023-05-31,3.42,3.62,3.12,3.22,772417,3.42,3.62,3.12,3.22,772417,0.0,1.0
2023-06-01,3.58,3.78,3.35,3.42,582736,3.58,3.78,3.35,3.42,582736,0.0,1.0
2023-06-02,3.46,3.685,3.4,3.61,327629,3.46,3.685,3.4,3.61,327629,0.0,1.0
2023-06-05,3.58,3.72,3.45,3.45,237140,3.58,3.72,3.45,3.45,237140,0.0,1.0
2023-06-06,3.82,4.0,3.5201,3.66,593013,3.82,4.0,3.5201,3.66,593013,0.0,1.0
2023-06-07,3.55,3.97,3.47,3.85,663453,3.55,3.97,3.47,3.85,663453,0.0,1.0
2023-06-08,3.48,3.6,3.46,3.6,129179,3.48,3.6,3.46,3.6,129179,0.0,1.0
2023-06-09,3.25,3.52,3.25,3.52,305163,3.25,3.52,3.25,3.52,305163,0.0,1.0
2023-06-12,3.26,3.34,3.26,3.29,111124,3.26,3.34,3.26,3.29,111124,0.0,1.0
2023-06-13,3.39,3.449,3.2208,3.25,260424,3.39,3.449,3.2208,3.25,260424,0.0,1.0
2023-06-14,3.2,3.45,3.19,3.36,237557,3.2,3.45,3.19,3.36,237557,0.0,1.0
2023-06-15,3.17,3.2482,3.12,3.18,281081,3.17,3.2482,3.12,3.18,281081,0.0,1.0
2023-06-16,3.15,3.26,3.06,3.2,301204,3.15,3.26,3.06,3.2,301204,0.0,1.0
2023-06-20,3.07,3.21,3.06,3.13,248910,3.07,3.21,3.06,3.13,248910,0.0,1.0
2023-06-21,3.11,3.18,3.02,3.12,238209,3.11,3.18,3.02,3.12,238209,0.0,1.0
2023-06-22,3.08,3.1342,3.03,3.06,164968,3.08,3.1342,3.03,3.06,164968,0.0,1.0
2023-06-23,3.23,3.2499,3.08,3.08,186194,3.23,3.2499,3.08,3.08,186194,0.0,1.0
2023-06-26,3.11,3.25,3.0999,3.25,123932,3.11,3.25,3.0999,3.25,123932,0.0,1.0
2023-06-27,3.12,3.13,2.98,3.1,192656,3.12,3.13,2.98,3.1,192656,0.0,1.0
2023-06-28,3.04,3.0892,3.01,3.07,161660,3.04,3.0892,3.01,3.07,161660,0.0,1.0
2023-06-29,2.99,3.06,2.98,3.0,226655,2.99,3.06,2.98,3.0,226655,0.0,1.0
2023-06-30,2.99,3.09,2.93,3.0,265548,2.99,3.09,2.93,3.0,265548,0.0,1.0
2023-07-03,3.12,3.17,3.01,3.02,337011,3.12,3.17,3.01,3.02,337011,0.0,1.0
2023-07-05,3.02,3.15,2.98,3.15,240107,3.02,3.15,2.98,3.15,240107,0.0,1.0
2023-07-06,3.01,3.07,2.91,3.03,574851,3.01,3.07,2.91,3.03,574851,0.0,1.0
2023-07-07,3.09,3.155,2.98,3.15,650293,3.09,3.155,2.98,3.15,650293,0.0,1.0
2023-07-10,3.15,3.27,2.98,3.09,926194,3.15,3.27,2.98,3.09,926194,0.0,1.0
2023-07-11,3.11,3.175,3.03,3.15,248756,3.11,3.175,3.03,3.15,248756,0.0,1.0
2023-07-12,3.17,3.225,3.07,3.17,394864,3.17,3.225,3.07,3.17,394864,0.0,1.0
2023-07-13,3.35,3.418,3.12,3.16,396535,3.35,3.418,3.12,3.16,396535,0.0,1.0
2023-07-14,3.02,3.4,2.99,3.32,812680,3.02,3.4,2.99,3.32,812680,0.0,1.0
2023-07-17,2.995,3.0799,2.98,3.03,316290,2.995,3.0799,2.98,3.03,316290,0.0,1.0
2023-07-18,2.67,3.0,2.65,3.0,882155,2.67,3.0,2.65,3.0,882155,0.0,1.0
2023-07-19,2.48,2.7799,2.45,2.68,679301,2.48,2.7799,2.45,2.68,679301,0.0,1.0
2023-07-20,1.9,2.12,1.84,2.12,1901110,1.9,2.12,1.84,2.12,1901110,0.0,1.0
2023-07-21,1.89,1.97,1.8401,1.95,895616,1.89,1.97,1.8401,1.95,895616,0.0,1.0
2023-07-24,1.77,1.97,1.73,1.87,1395366,1.77,1.97,1.73,1.87,1395366,0.0,1.0
2023-07-25,1.7,1.8896,1.7,1.8,810274,1.7,1.8896,1.7,1.8,810274,0.0,1.0
2023-07-26,1.63,1.75,1.58,1.7,790765,1.63,1.75,1.58,1.7,790765,0.0,1.0
2023-07-27,1.6,1.6575,1.55,1.64,483957,1.6,1.6575,1.55,1.64,483957,0.0,1.0
2023-07-28,1.5,1.63,1.4792,1.6,647382,1.5,1.63,1.4792,1.6,647382,0.0,1.0
2023-07-31,1.57,1.69,1.4817,1.55,1027237,1.57,1.69,1.4817,1.55,1027237,0.0,1.0
2023-08-01,1.47,1.62,1.45,1.62,692679,1.47,1.62,1.45,1.62,692679,0.0,1.0
2023-08-02,1.25,1.48,1.2201,1.48,1814146,1.25,1.48,1.2201,1.48,1814146,0.0,1.0
2023-08-03,1.23,1.27,1.16,1.25,836120,1.23,1.27,1.16,1.25,836120,0.0,1.0
2023-08-04,1.17,1.258,1.17,1.23,512803,1.17,1.258,1.17,1.23,512803,0.0,1.0
2023-08-07,1.4,1.63,1.11,1.18,3080047,1.4,1.63,1.11,1.18,3080047,0.0,1.0
2023-08-08,1.35,1.4,1.25,1.35,954527,1.35,1.4,1.25,1.35,954527,0.0,1.0
2023-08-09,1.16,1.36,1.15,1.35,1065529,1.16,1.36,1.15,1.35,1065529,0.0,1.0
2023-08-10,1.29,1.43,1.17,1.17,1460646,1.29,1.43,1.17,1.17,1460646,0.0,1.0
2023-08-11,1.32,1.43,1.22,1.22,864183,1.32,1.43,1.22,1.22,864183,0.0,1.0
2023-08-14,1.34,1.39,1.27,1.39,638634,1.34,1.39,1.27,1.39,638634,0.0,1.0
2023-08-15,1.3,1.45,1.28,1.36,1929727,1.3,1.45,1.28,1.36,1929727,0.0,1.0
2023-08-16,1.34,1.39,1.21,1.21,690424,1.34,1.39,1.21,1.21,690424,0.0,1.0
2023-08-17,1.48,1.54,1.3001,1.34,801130,1.48,1.54,1.3001,1.34,801130,0.0,1.0
2023-08-18,1.36,1.45,1.33,1.42,427740,1.36,1.45,1.33,1.42,427740,0.0,1.0
2023-08-21,1.39,1.42,1.36,1.38,154928,1.39,1.42,1.36,1.38,154928,0.0,1.0
2023-08-22,1.3,1.4,1.3,1.39,257605,1.3,1.4,1.3,1.39,257605,0.0,1.0
2023-08-23,1.3,1.32,1.27,1.28,302437,1.3,1.32,1.27,1.28,302437,0.0,1.0
2023-08-24,1.22,1.3,1.16,1.3,566588,1.22,1.3,1.16,1.3,566588,0.0,1.0
2023-08-25,1.21,1.27,1.15,1.21,385360,1.21,1.27,1.15,1.21,385360,0.0,1.0
2023-08-28,1.21,1.25,1.19,1.21,328788,1.21,1.25,1.19,1.21,328788,0.0,1.0
2023-08-29,1.21,1.2559,1.19,1.21,244335,1.21,1.2559,1.19,1.21,244335,0.0,1.0
2023-08-30,1.18,1.2259,1.18,1.19,192399,1.18,1.2259,1.18,1.19,192399,0.0,1.0
2023-08-31,1.2,1.2,1.15,1.2,166082,1.2,1.2,1.15,1.2,166082,0.0,1.0
2023-09-01,1.18,1.225,1.18,1.2,154355,1.18,1.225,1.18,1.2,154355,0.0,1.0
2023-09-05,1.2,1.2,1.17,1.19,122178,1.2,1.2,1.17,1.19,122178,0.0,1.0
2023-09-06,1.16,1.19,1.15,1.19,137846,1.16,1.19,1.15,1.19,137846,0.0,1.0
2023-09-07,1.14,1.17,1.13,1.17,217539,1.14,1.17,1.13,1.17,217539,0.0,1.0
2023-09-08,1.12,1.15,1.1,1.14,202971,1.12,1.15,1.1,1.14,202971,0.0,1.0
2023-09-11,0.99,1.13,0.99,1.1,522274,0.99,1.13,0.99,1.1,522274,0.0,1.0
2023-09-12,1.33,1.59,1.09,1.255,41722869,1.33,1.59,1.09,1.255,41722869,0.0,1.0
2023-09-13,1.34,1.4675,1.27,1.36,8221966,1.34,1.4675,1.27,1.36,8221966,0.0,1.0
2023-09-14,1.29,1.35,1.18,1.26,1464942,1.29,1.35,1.18,1.26,1464942,0.0,1.0
2023-09-15,1.39,1.45,1.26,1.28,1183878,1.39,1.45,1.26,1.28,1183878,0.0,1.0
2023-09-18,1.63,1.8594,1.39,1.47,6146544,1.63,1.8594,1.39,1.47,6146544,0.0,1.0
2023-09-19,1.5,1.67,1.42,1.56,1209315,1.5,1.67,1.42,1.56,1209315,0.0,1.0
2023-09-20,1.54,1.6695,1.44,1.44,1205484,1.54,1.6695,1.44,1.44,1205484,0.0,1.0
2023-09-21,1.77,1.8,1.46,1.54,1504380,1.77,1.8,1.46,1.54,1504380,0.0,1.0
2023-09-22,1.82,1.915,1.7,1.89,1864548,1.82,1.915,1.7,1.89,1864548,0.0,1.0
2023-09-25,1.73,1.81,1.59,1.75,1127837,1.73,1.81,1.59,1.75,1127837,0.0,1.0
2023-09-26,1.9,2.03,1.68,1.68,1899211,1.9,2.03,1.68,1.68,1899211,0.0,1.0
2023-09-27,1.65,2.05,1.65,1.95,1488408,1.65,2.05,1.65,1.95,1488408,0.0,1.0
2023-09-28,1.63,1.7,1.59,1.67,404081,1.63,1.7,1.59,1.67,404081,0.0,1.0
2023-09-29,1.57,1.69,1.55,1.68,750638,1.57,1.69,1.55,1.68,750638,0.0,1.0
2023-10-02,1.42,1.575,1.41,1.51,524090,1.42,1.575,1.41,1.51,524090,0.0,1.0
2023-10-03,1.35,1.4,1.3,1.4,191915,1.35,1.4,1.3,1.4,191915,0.0,1.0
2023-10-04,1.26,1.3727,1.24,1.35,316815,1.26,1.3727,1.24,1.35,316815,0.0,1.0
2023-10-05,1.32,1.365,1.239,1.25,391677,1.32,1.365,1.239,1.25,391677,0.0,1.0
2023-10-06,1.26,1.335,1.23,1.33,328141,1.26,1.335,1.23,1.33,328141,0.0,1.0
2023-10-09,1.14,1.2599,1.13,1.24,324260,1.14,1.2599,1.13,1.24,324260,0.0,1.0
2023-10-10,1.18,1.21,1.15,1.15,257221,1.18,1.21,1.15,1.15,257221,0.0,1.0
2023-10-11,1.33,1.38,1.185,1.19,1208100,1.33,1.38,1.185,1.19,1208100,0.0,1.0
2023-10-12,1.29,1.41,1.25,1.29,564206,1.29,1.41,1.25,1.29,564206,0.0,1.0
2023-10-13,1.25,1.29,1.22,1.27,220233,1.25,1.29,1.22,1.27,220233,0.0,1.0
2023-10-16,1.2,1.245,1.18,1.22,216002,1.2,1.245,1.18,1.22,216002,0.0,1.0
2023-10-17,1.21,1.26,1.19,1.19,205740,1.21,1.26,1.19,1.19,205740,0.0,1.0
2023-10-18,1.17,1.24,1.16,1.22,115681,1.17,1.24,1.16,1.22,115681,0.0,1.0
2023-10-19,1.11,1.1875,1.09,1.18,257652,1.11,1.1875,1.09,1.18,257652,0.0,1.0
2023-10-20,1.03,1.14,1.01,1.12,331767,1.03,1.14,1.01,1.12,331767,0.0,1.0
2023-10-23,1.02,1.1,1.01,1.1,160958,1.02,1.1,1.01,1.1,160958,0.0,1.0
2023-10-24,1.03,1.07,1.02,1.07,109064,1.03,1.07,1.02,1.07,109064,0.0,1.0
2023-10-25,1.02,1.06,1.01,1.05,152495,1.02,1.06,1.01,1.05,152495,0.0,1.0
2023-10-26,1.01,1.03,1.0,1.01,82197,1.01,1.03,1.0,1.01,82197,0.0,1.0
2023-10-27,1.0,1.04,1.0,1.0,130651,1.0,1.04,1.0,1.0,130651,0.0,1.0
2023-10-30,1.03,1.04,1.0,1.02,69881,1.03,1.04,1.0,1.02,69881,0.0,1.0
2023-10-31,1.03,1.06,1.02,1.02,62197,1.03,1.06,1.02,1.02,62197,0.0,1.0
2023-11-01,1.02,1.06,1.01,1.06,31416,1.02,1.06,1.01,1.06,31416,0.0,1.0
2023-11-02,1.045,1.05,1.03,1.03,72584,1.045,1.05,1.03,1.03,72584,0.0,1.0
2023-11-03,1.15,1.16,1.0495,1.05,228868,1.15,1.16,1.0495,1.05,228868,0.0,1.0
2023-11-06,1.07,1.16,1.07,1.15,103049,1.07,1.16,1.07,1.15,103049,0.0,1.0
2023-11-07,1.09,1.13,1.0601,1.13,46901,1.09,1.13,1.0601,1.13,46901,0.0,1.0
2023-11-08,1.16,1.18,1.1,1.13,173608,1.16,1.18,1.1,1.13,173608,0.0,1.0
2023-11-09,1.09,1.17,1.06,1.17,153156,1.09,1.17,1.06,1.17,153156,0.0,1.0
2023-11-10,1.05,1.12,1.0307,1.12,59272,1.05,1.12,1.0307,1.12,59272,0.0,1.0
2023-11-13,1.04,1.06,1.03,1.05,48222,1.04,1.06,1.03,1.05,48222,0.0,1.0
2023-11-14,1.0,1.1,0.98,1.06,289632,1.0,1.1,0.98,1.06,289632,0.0,1.0
2023-11-15,1.1,1.1464,1.01,1.04,130806,1.1,1.1464,1.01,1.04,130806,0.0,1.0
2023-11-16,1.08,1.13,1.06,1.09,114172,1.08,1.13,1.06,1.09,114172,0.0,1.0
2023-11-17,1.08,1.15,1.07,1.15,67684,1.08,1.15,1.07,1.15,67684,0.0,1.0
2023-11-20,1.1,1.11,1.04,1.1,138099,1.1,1.11,1.04,1.1,138099,0.0,1.0
2023-11-21,1.03,1.1,0.97,1.04,571625,1.03,1.1,0.97,1.04,571625,0.0,1.0
2023-11-22,1.035,1.06,1.0,1.03,75120,1.035,1.06,1.0,1.03,75120,0.0,1.0
2023-11-24,1.09,1.1,1.01,1.03,105979,1.09,1.1,1.01,1.03,105979,0.0,1.0
2023-11-27,1.06,1.09,1.0301,1.08,122644,1.06,1.09,1.0301,1.08,122644,0.0,1.0
2023-11-28,1.07,1.0845,1.0201,1.06,88672,1.07,1.0845,1.0201,1.06,88672,0.0,1.0
2023-11-29,1.02,1.09,1.02,1.09,89484,1.02,1.09,1.02,1.09,89484,0.0,1.0
2023-11-30,1.04,1.07,1.02,1.02,125899,1.04,1.07,1.02,1.02,125899,0.0,1.0
2023-12-01,1.13,1.44,1.03,1.05,3287677,1.13,1.44,1.03,1.05,3287677,0.0,1.0
2023-12-04,1.06,1.1459,1.04,1.12,227231,1.06,1.1459,1.04,1.12,227231,0.0,1.0
2023-12-05,1.05,1.08,1.02,1.06,154572,1.05,1.08,1.02,1.06,154572,0.0,1.0
2023-12-06,1.02,1.05,1.02,1.03,96197,1.02,1.05,1.02,1.03,96197,0.0,1.0
2023-12-07,1.14,1.2,1.0401,1.05,695284,1.14,1.2,1.0401,1.05,695284,0.0,1.0
2023-12-08,1.05,1.14,1.02,1.14,302069,1.05,1.14,1.02,1.14,302069,0.0,1.0
2023-12-11,1.0699,1.08,1.02,1.06,171476,1.0699,1.08,1.02,1.06,171476,0.0,1.0
2023-12-12,1.06,1.08,1.0484,1.08,37223,1.06,1.08,1.0484,1.08,37223,0.0,1.0
2023-12-13,1.05,1.08,1.005,1.06,160440,1.05,1.08,1.005,1.06,160440,0.0,1.0
2023-12-14,1.05,1.16,1.03,1.03,146622,1.05,1.16,1.03,1.03,146622,0.0,1.0
2023-12-15,1.06,1.08,1.04,1.05,84032,1.06,1.08,1.04,1.05,84032,0.0,1.0
2023-12-18,1.15,1.2406,1.1,1.17,866766,1.15,1.2406,1.1,1.17,866766,0.0,1.0
2023-12-19,1.46,1.5298,1.143,1.2,1275046,1.46,1.5298,1.143,1.2,1275046,0.0,1.0
2023-12-20,1.28,1.43,1.2201,1.39,784130,1.28,1.43,1.2201,1.39,784130,0.0,1.0
2023-12-21,1.41,1.4782,1.2701,1.28,393858,1.41,1.4782,1.2701,1.28,393858,0.0,1.0
2023-12-22,1.39,1.53,1.32,1.39,296970,1.39,1.53,1.32,1.39,296970,0.0,1.0
2023-12-26,1.39,1.4586,1.35,1.4,110451,1.39,1.4586,1.35,1.4,110451,0.0,1.0
2023-12-27,1.53,1.55,1.364,1.45,331614,1.53,1.55,1.364,1.45,331614,0.0,1.0
2023-12-28,1.49,1.65,1.395,1.51,520652,1.49,1.65,1.395,1.51,520652,0.0,1.0
2023-12-29,1.41,1.4899,1.38,1.44,171376,1.41,1.4899,1.38,1.44,171376,0.0,1.0
2024-01-02,1.37,1.5,1.35,1.39,212592,1.37,1.5,1.35,1.39,212592,0.0,1.0
2024-01-03,1.25,1.3736,1.16,1.32,212033,1.25,1.3736,1.16,1.32,212033,0.0,1.0
2024-01-04,1.27,1.32,1.22,1.27,142826,1.27,1.32,1.22,1.27,142826,0.0,1.0
2024-01-05,1.19,1.255,1.18,1.24,45728,1.19,1.255,1.18,1.24,45728,0.0,1.0
2024-01-08,1.28,1.34,1.2,1.28,90848,1.28,1.34,1.2,1.28,90848,0.0,1.0
2024-01-09,1.28,1.2999,1.19,1.29,194927,1.28,1.2999,1.19,1.29,194927,0.0,1.0
2024-01-10,1.23,1.282,1.19,1.28,69826,1.23,1.282,1.19,1.28,69826,0.0,1.0
2024-01-11,1.17,1.2398,1.02,1.2,162556,1.17,1.2398,1.02,1.2,162556,0.0,1.0
2024-01-12,1.17,1.17,1.1,1.16,54914,1.17,1.17,1.1,1.16,54914,0.0,1.0
2024-01-16,1.12,1.1429,1.08,1.13,60876,1.12,1.1429,1.08,1.13,60876,0.0,1.0
2024-01-17,1.09,1.139,1.06,1.1,47636,1.09,1.139,1.06,1.1,47636,0.0,1.0
2024-01-18,1.06,1.2,1.05,1.14,111477,1.06,1.2,1.05,1.14,111477,0.0,1.0
2024-01-19,1.08,1.09,1.05,1.09,38776,1.08,1.09,1.05,1.09,38776,0.0,1.0
2024-01-22,1.01,1.09,1.0,1.06,148085,1.01,1.09,1.0,1.06,148085,0.0,1.0
2024-01-23,1.05,1.2,0.98,1.01,593297,1.05,1.2,0.98,1.01,593297,0.0,1.0
2024-01-24,1.13,1.24,1.03,1.05,669814,1.13,1.24,1.03,1.05,669814,0.0,1.0
2024-01-25,1.055,1.12,1.0,1.09,323432,1.055,1.12,1.0,1.09,323432,0.0,1.0
2024-01-26,1.05,1.08,1.01,1.03,185653,1.05,1.08,1.01,1.03,185653,0.0,1.0
2024-01-29,1.14,1.14,1.03,1.03,231927,1.14,1.14,1.03,1.03,231927,0.0,1.0
2024-01-30,1.05,1.12,1.01,1.1,222512,1.05,1.12,1.01,1.1,222512,0.0,1.0
2024-01-31,1.064,1.08,1.04,1.04,127217,1.064,1.08,1.04,1.04,127217,0.0,1.0
2024-02-01,1.08,1.09,1.03,1.05,172287,1.08,1.09,1.03,1.05,172287,0.0,1.0
2024-02-02,1.075,1.1,1.02,1.08,200755,1.075,1.1,1.02,1.08,200755,0.0,1.0
2024-02-05,1.12,1.18,1.03,1.08,376171,1.12,1.18,1.03,1.08,376171,0.0,1.0
2024-02-06,0.9499,1.16,0.934,1.15,1906034,0.9499,1.16,0.934,1.15,1906034,0.0,1.0
2024-02-07,0.8116,0.97,0.8,0.951,878091,0.8116,0.97,0.8,0.951,878091,0.0,1.0
2024-02-08,0.79,0.83,0.77,0.83,317907,0.79,0.83,0.77,0.83,317907,0.0,1.0
2024-02-09,0.78,0.82,0.76,0.79,535686,0.78,0.82,0.76,0.79,535686,0.0,1.0
2024-02-12,0.7873,0.83,0.7651,0.7875,214663,0.7873,0.83,0.7651,0.7875,214663,0.0,1.0
2024-02-13,0.7776,0.7999,0.7575,0.79,134716,0.7776,0.7999,0.7575,0.79,134716,0.0,1.0
2024-02-14,0.81,0.8299,0.782,0.7836,154893,0.81,0.8299,0.782,0.7836,154893,0.0,1.0
2024-02-15,0.818,0.8374,0.8,0.82,205306,0.818,0.8374,0.8,0.82,205306,0.0,1.0
2024-02-16,0.83,0.85,0.792,0.81,176694,0.83,0.85,0.792,0.81,176694,0.0,1.0
2024-02-20,0.833,0.87,0.81,0.828,328109,0.833,0.87,0.81,0.828,328109,0.0,1.0
2024-02-21,0.807,0.8799,0.765,0.8,802911,0.807,0.8799,0.765,0.8,802911,0.0,1.0
2024-02-22,0.77,0.8199,0.6855,0.8099,692127,0.77,0.8199,0.6855,0.8099,692127,0.0,1.0
2024-02-23,0.7649,0.79979,0.7551,0.7702,158511,0.7649,0.79979,0.7551,0.7702,158511,0.0,1.0
2024-02-26,0.77,0.81,0.7378,0.7754,300006,0.77,0.81,0.7378,0.7754,300006,0.0,1.0
2024-02-27,0.7576,0.789999,0.7457,0.77,211132,0.7576,0.789999,0.7457,0.77,211132,0.0,1.0
2024-02-28,0.7778,0.7899,0.75,0.78,124623,0.7778,0.7899,0.75,0.78,124623,0.0,1.0
2024-02-29,0.775,0.82,0.75,0.7869,269071,0.775,0.82,0.75,0.7869,269071,0.0,1.0
2024-03-01,0.7855,0.7999,0.7501,0.76,469406,0.7855,0.7999,0.7501,0.76,469406,0.0,1.0
2024-03-04,0.7899,0.8145,0.7702,0.805,74144,0.7899,0.8145,0.7702,0.805,74144,0.0,1.0
2024-03-05,0.785,0.7851,0.76,0.78,154592,0.785,0.7851,0.76,0.78,154592,0.0,1.0
2024-03-06,0.762,0.7849,0.75,0.7849,48465,0.762,0.7849,0.75,0.7849,48465,0.0,1.0
2024-03-07,0.773,0.8,0.76,0.7745,71414,0.773,0.8,0.76,0.7745,71414,0.0,1.0
2024-03-08,0.766,0.785,0.7603,0.7749,56422,0.766,0.785,0.7603,0.7749,56422,0.0,1.0
2024-03-11,0.785,0.799,0.762,0.799,86028,0.785,0.799,0.762,0.799,86028,0.0,1.0
2024-03-12,0.785,0.7852,0.763,0.7813,34809,0.785,0.7852,0.763,0.7813,34809,0.0,1.0
2024-03-13,0.762,0.8,0.76,0.8,76894,0.762,0.8,0.76,0.8,76894,0.0,1.0
2024-03-14,0.7216,0.77,0.707,0.77,133752,0.7216,0.77,0.707,0.77,133752,0.0,1.0
2024-03-15,0.7401,0.8411,0.714,0.7301,865260,0.7401,0.8411,0.714,0.7301,865260,0.0,1.0
2024-03-18,0.7006,0.86,0.6861,0.79,855175,0.7006,0.86,0.6861,0.79,855175,0.0,1.0
2024-03-19,0.676,0.757,0.66,0.71,1411522,0.676,0.757,0.66,0.71,1411522,0.0,1.0
2024-03-20,0.6734,0.7,0.6635,0.6636,111003,0.6734,0.7,0.6635,0.6636,111003,0.0,1.0
2024-03-21,0.621,0.79,0.6152,0.68,1101438,0.621,0.79,0.6152,0.68,1101438,0.0,1.0
2024-03-22,0.633,0.64,0.61,0.64,177056,0.633,0.64,0.61,0.64,177056,0.0,1.0
2024-03-25,0.659,0.6663,0.629,0.63,121184,0.659,0.6663,0.629,0.63,121184,0.0,1.0
2024-03-26,0.6669,0.68,0.645,0.659,106241,0.6669,0.68,0.645,0.659,106241,0.0,1.0
2024-03-27,0.7098,0.71,0.6426,0.67,151097,0.7098,0.71,0.6426,0.67,151097,0.0,1.0
2024-03-28,0.71,0.735,0.69,0.6985,175528,0.71,0.735,0.69,0.6985,175528,0.0,1.0
2024-04-01,0.7,0.728,0.6829,0.7172,93504,0.7,0.728,0.6829,0.7172,93504,0.0,1.0
2024-04-02,0.71,0.7193,0.68,0.705,28322,0.71,0.7193,0.68,0.705,28322,0.0,1.0
2024-04-03,0.695,0.71,0.68,0.71,119599,0.695,0.71,0.68,0.71,119599,0.0,1.0
2024-04-04,0.69,0.71,0.685,0.71,38604,0.69,0.71,0.685,0.71,38604,0.0,1.0
2024-04-05,0.6929,0.7091,0.6799,0.6799,52229,0.6929,0.7091,0.6799,0.6799,52229,0.0,1.0
2024-04-08,0.6977,0.7173,0.683,0.6985,44437,0.6977,0.7173,0.683,0.6985,44437,0.0,1.0
2024-04-09,0.6901,0.6901,0.666399,0.69,54269,0.6901,0.6901,0.666399,0.69,54269,0.0,1.0
2024-04-10,0.6912,0.725,0.6731,0.689799,66949,0.6912,0.725,0.6731,0.689799,66949,0.0,1.0
2024-04-11,0.7282,0.73,0.68,0.6909,118616,0.7282,0.73,0.68,0.6909,118616,0.0,1.0
2024-04-12,0.7052,0.7257,0.675,0.7257,116387,0.7052,0.7257,0.675,0.7257,116387,0.0,1.0
2024-04-15,0.65,0.7,0.63,0.7,153872,0.65,0.7,0.63,0.7,153872,0.0,1.0
2024-04-16,0.6425,0.67,0.637,0.66,56858,0.6425,0.67,0.637,0.66,56858,0.0,1.0
2024-04-17,0.63,0.66,0.63,0.6425,56033,0.63,0.66,0.63,0.6425,56033,0.0,1.0
2024-04-18,0.6077,0.64,0.605,0.6275,76973,0.6077,0.64,0.605,0.6275,76973,0.0,1.0
2024-04-19,0.4838,0.62,0.48,0.61,680275,0.4838,0.62,0.48,0.61,680275,0.0,1.0
2024-04-22,0.491,0.5079,0.4677,0.4683,135439,0.491,0.5079,0.4677,0.4683,135439,0.0,1.0
2024-04-23,0.529,0.5454,0.49,0.506,155162,0.529,0.5454,0.49,0.506,155162,0.0,1.0
2024-04-24,0.51,0.5264,0.5005,0.5131,80497,0.51,0.5264,0.5005,0.5131,80497,0.0,1.0
2024-04-25,0.5169,0.5319,0.496,0.496,52286,0.5169,0.5319,0.496,0.496,52286,0.0,1.0
2024-04-26,0.65,0.69,0.505,0.505,473548,0.65,0.69,0.505,0.505,473548,0.0,1.0
2024-04-29,0.7089,0.7196,0.645,0.671,228041,0.7089,0.7196,0.645,0.671,228041,0.0,1.0
2024-04-30,0.6847,0.72,0.6502,0.6976,92152,0.6847,0.72,0.6502,0.6976,92152,0.0,1.0
2024-05-01,0.6699,0.6722,0.651,0.661,21930,0.6699,0.6722,0.651,0.661,21930,0.0,1.0
2024-05-02,0.6757,0.695,0.65,0.68,37435,0.6757,0.695,0.65,0.68,37435,0.0,1.0
2024-05-03,0.68,0.7,0.6675,0.7,63901,0.68,0.7,0.6675,0.7,63901,0.0,1.0
2024-05-06,0.6738,0.68,0.65,0.6625,29326,0.6738,0.68,0.65,0.6625,29326,0.0,1.0
2024-05-07,0.67,0.715,0.6542,0.71,43525,0.67,0.715,0.6542,0.71,43525,0.0,1.0
2024-05-08,0.6598,0.67,0.6502,0.6597,42591,0.6598,0.67,0.6502,0.6597,42591,0.0,1.0
2024-05-09,0.68,0.7,0.6502,0.7,21389,0.68,0.7,0.6502,0.7,21389,0.0,1.0
2024-05-10,0.69,0.6975,0.6502,0.69,40805,0.69,0.6975,0.6502,0.69,40805,0.0,1.0
2024-05-13,0.6997,0.7,0.6512,0.6546,38868,0.6997,0.7,0.6512,0.6546,38868,0.0,1.0
2024-05-14,0.749,0.7742,0.71,0.71,249360,0.749,0.7742,0.71,0.71,249360,0.0,1.0
2024-05-15,0.735,0.78,0.7106,0.78,57009,0.735,0.78,0.7106,0.78,57009,0.0,1.0
2024-05-16,0.70005,0.7499,0.7,0.723,52010,0.70005,0.7499,0.7,0.723,52010,0.0,1.0
2024-05-17,0.692,0.769999,0.6603,0.73,78339,0.692,0.769999,0.6603,0.73,78339,0.0,1.0
2024-05-20,0.6823,0.7195,0.68,0.705001,27614,0.6823,0.7195,0.68,0.705001,27614,0.0,1.0
2024-05-21,0.7,0.72,0.6801,0.683,38387,0.7,0.72,0.6801,0.683,38387,0.0,1.0
2024-05-22,0.7,0.7,0.67,0.68,16643,0.7,0.7,0.67,0.68,16643,0.0,1.0
2024-05-23,0.6839,0.72,0.68,0.68,32808,0.6839,0.72,0.68,0.68,32808,0.0,1.0
2024-05-24,0.699,0.7,0.6502,0.653,53637,0.699,0.7,0.6502,0.653,53637,0.0,1.0
2024-05-28,0.74,0.7415,0.67,0.69,72636,0.74,0.7415,0.67,0.69,72636,0.0,1.0
2024-05-29,0.6995,0.72025,0.68,0.7,82724,0.6995,0.72025,0.68,0.7,82724,0.0,1.0
2024-05-30,0.69,0.73,0.6805,0.6805,16166,0.69,0.73,0.6805,0.6805,16166,0.0,1.0
2024-05-31,0.6897,0.7,0.65,0.6934,65188,0.6897,0.7,0.65,0.6934,65188,0.0,1.0
2024-06-03,0.6942,0.6942,0.6615,0.689,34096,0.6942,0.6942,0.6615,0.689,34096,0.0,1.0
2024-06-04,0.6946,0.6946,0.6616,0.6672,14476,0.6946,0.6946,0.6616,0.6672,14476,0.0,1.0
2024-06-05,0.6798,0.73,0.62,0.7,101664,0.6798,0.73,0.62,0.7,101664,0.0,1.0
2024-06-06,0.6489,0.7016,0.6489,0.69,33335,0.6489,0.7016,0.6489,0.69,33335,0.0,1.0
2024-06-07,0.6198,0.68,0.615,0.62,69463,0.6198,0.68,0.615,0.62,69463,0.0,1.0
2024-06-10,0.6334,0.66,0.610499,0.64,49326,0.6334,0.66,0.610499,0.64,49326,0.0,1.0
2024-06-11,0.6334,0.6335,0.6,0.6335,40280,0.6334,0.6335,0.6,0.6335,40280,0.0,1.0
2024-06-12,0.65,0.65,0.6004,0.611,56134,0.65,0.65,0.6004,0.611,56134,0.0,1.0
2024-06-13,0.6753,0.695,0.65,0.6669,55978,0.6753,0.695,0.65,0.6669,55978,0.0,1.0
2024-06-14,0.6599,0.6869,0.65,0.6555,15920,0.6599,0.6869,0.65,0.6555,15920,0.0,1.0
2024-06-17,0.699,0.71,0.640001,0.640001,27529,0.699,0.71,0.640001,0.640001,27529,0.0,1.0
2024-06-18,0.7333,0.8898,0.699,0.709,1361794,0.7333,0.8898,0.699,0.709,1361794,0.0,1.0
2024-06-20,0.719,0.7699,0.688,0.7495,91241,0.719,0.7699,0.688,0.7495,91241,0.0,1.0
2024-06-21,0.6741,0.72,0.6611,0.7,113120,0.6741,0.72,0.6611,0.7,113120,0.0,1.0
2024-06-24,0.65,0.7,0.6401,0.699,41123,0.65,0.7,0.6401,0.699,41123,0.0,1.0
2024-06-25,0.6337,0.685,0.63001,0.65,16865,0.6337,0.685,0.63001,0.65,16865,0.0,1.0
2024-06-26,0.645,0.663119,0.62,0.64,46771,0.645,0.663119,0.62,0.64,46771,0.0,1.0
2024-06-27,0.679,0.68,0.622,0.631,5475787,0.679,0.68,0.622,0.631,5475787,0.0,1.0
2024-06-28,1.04,1.39,0.952,1.22,81304249,1.04,1.39,0.952,1.22,81304249,0.0,1.0
2024-07-01,1.1,1.37,0.87,0.92,19006510,1.1,1.37,0.87,0.92,19006510,0.0,1.0
2024-07-02,1.01,1.19,0.995,1.01,2706804,1.01,1.19,0.995,1.01,2706804,0.0,1.0
2024-07-03,0.9,1.04,0.88,1.03,1342789,0.9,1.04,0.88,1.03,1342789,0.0,1.0
2024-07-05,1.07,1.1,0.9007,0.915,971376,1.07,1.1,0.9007,0.915,971376,0.0,1.0
2024-07-08,1.24,1.25,0.9921,1.0,1125868,1.24,1.25,0.9921,1.0,1125868,0.0,1.0
2024-07-09,1.19,1.49,1.151,1.19,3377441,1.19,1.49,1.151,1.19,3377441,0.0,1.0
2024-07-10,1.19,1.34,1.08,1.19,2202238,1.19,1.34,1.08,1.19,2202238,0.0,1.0
2024-07-11,1.29,1.33,1.16,1.2,1357053,1.29,1.33,1.16,1.2,1357053,0.0,1.0
2024-07-12,1.29,1.34,1.25,1.26,307914,1.29,1.34,1.25,1.26,307914,0.0,1.0
2024-07-15,1.41,1.49,1.27,1.28,1024849,1.41,1.49,1.27,1.28,1024849,0.0,1.0
2024-07-16,1.46,1.54,1.4,1.45,608986,1.46,1.54,1.4,1.45,608986,0.0,1.0
2024-07-17,1.4,1.49,1.35,1.49,309199,1.4,1.49,1.35,1.49,309199,0.0,1.0
2024-07-18,1.255,1.43,1.24,1.42,2061907,1.255,1.43,1.24,1.42,2061907,0.0,1.0
2024-07-19,1.24,1.3,1.19,1.22,593971,1.24,1.3,1.19,1.22,593971,0.0,1.0
2024-07-22,1.14,1.22,1.11,1.2,475109,1.14,1.22,1.11,1.2,475109,0.0,1.0
2024-07-23,1.18,1.22,1.09,1.09,157825,1.18,1.22,1.09,1.09,157825,0.0,1.0
2024-07-24,1.21,1.25,1.17,1.19,267254,1.21,1.25,1.17,1.19,267254,0.0,1.0
2024-07-25,1.28,1.35,1.18,1.21,1639156,1.28,1.35,1.18,1.21,1639156,0.0,1.0
2024-07-26,1.17,1.3,1.14,1.27,256287,1.17,1.3,1.14,1.27,256287,0.0,1.0
2024-07-29,1.27,1.29,1.16,1.16,127985,1.27,1.29,1.16,1.16,127985,0.0,1.0
2024-07-30,1.2,1.27,1.19,1.21,70923,1.2,1.27,1.19,1.21,70923,0.0,1.0
2024-07-31,1.21,1.23,1.2,1.22,51820,1.21,1.23,1.2,1.22,51820,0.0,1.0
2024-08-01,1.22,1.23,1.16,1.21,81109,1.22,1.23,1.16,1.21,81109,0.0,1.0
2024-08-02,1.14,1.2,1.12,1.19,146854,1.14,1.2,1.12,1.19,146854,0.0,1.0
2024-08-05,1.0,1.05,0.98,1.01,221826,1.0,1.05,0.98,1.01,221826,0.0,1.0
2024-08-06,1.15,1.1588,1.04,1.06,278161,1.15,1.1588,1.04,1.06,278161,0.0,1.0
2024-08-07,1.08,1.178,1.03,1.17,117357,1.08,1.178,1.03,1.17,117357,0.0,1.0
2024-08-08,1.12,1.23,1.1,1.12,303219,1.12,1.23,1.1,1.12,303219,0.0,1.0
2024-08-09,1.075,1.16,1.07,1.135,98233,1.075,1.16,1.07,1.135,98233,0.0,1.0
2024-08-12,1.08,1.1199,1.04,1.05,104458,1.08,1.1199,1.04,1.05,104458,0.0,1.0
2024-08-13,1.1,1.1,1.05,1.06,54945,1.1,1.1,1.05,1.06,54945,0.0,1.0
2024-08-14,1.0893,1.13,1.0501,1.1,37873,1.0893,1.13,1.0501,1.1,37873,0.0,1.0
2024-08-15,1.08,1.13,1.07,1.13,39419,1.08,1.13,1.07,1.13,39419,0.0,1.0
2024-08-16,1.16,1.28,1.06,1.07,379770,1.16,1.28,1.06,1.07,379770,0.0,1.0
2024-08-19,1.26,1.33,1.1,1.15,1677782,1.26,1.33,1.1,1.15,1677782,0.0,1.0
2024-08-20,1.07,1.21,1.02,1.2,703164,1.07,1.21,1.02,1.2,703164,0.0,1.0
2024-08-21,1.26,1.58,1.03,1.03,10131047,1.26,1.58,1.03,1.03,10131047,0.0,1.0
2024-08-22,1.28,1.42,1.2,1.32,4486792,1.28,1.42,1.2,1.32,4486792,0.0,1.0
2024-08-23,1.22,1.36,1.2007,1.27,1118113,1.22,1.36,1.2007,1.27,1118113,0.0,1.0
2024-08-26,1.19,1.24,1.13,1.18,584402,1.19,1.24,1.13,1.18,584402,0.0,1.0
2024-08-27,1.2,1.22,1.15,1.2,366570,1.2,1.22,1.15,1.2,366570,0.0,1.0
2024-08-28,1.16,1.32,1.13,1.25,1267769,1.16,1.32,1.13,1.25,1267769,0.0,1.0
2024-08-29,1.1,1.16,1.0703,1.14,669674,1.1,1.16,1.0703,1.14,669674,0.0,1.0
2024-08-30,1.165,1.17,1.08,1.1,99452,1.165,1.17,1.08,1.1,99452,0.0,1.0
2024-09-03,1.13,1.17,1.09,1.16,192161,1.13,1.17,1.09,1.16,192161,0.0,1.0
2024-09-04,1.12,1.16,1.1,1.11,102724,1.12,1.16,1.1,1.11,102724,0.0,1.0
2024-09-05,1.07,1.1117,1.07,1.11,200393,1.07,1.1117,1.07,1.11,200393,0.0,1.0
2024-09-06,1.08,1.1,1.05,1.08,74511,1.08,1.1,1.05,1.08,74511,0.0,1.0
2024-09-09,1.1,1.1102,1.05,1.05,84026,1.1,1.1102,1.05,1.05,84026,0.0,1.0
2024-09-10,1.1,1.1022,1.08,1.1,52107,1.1,1.1022,1.08,1.1,52107,0.0,1.0
2024-09-11,1.07,1.0903,1.05,1.09,133910,1.07,1.0903,1.05,1.09,133910,0.0,1.0
2024-09-12,0.9987,1.08,0.96,1.08,400939,0.9987,1.08,0.96,1.08,400939,0.0,1.0
2024-09-13,0.9618,1.01,0.95,1.01,87716,0.9618,1.01,0.95,1.01,87716,0.0,1.0
2024-09-16,1.005,1.02,0.965,1.02,376955,1.005,1.02,0.965,1.02,376955,0.0,1.0
2024-09-17,1.14,1.15,1.0117,1.0117,355136,1.14,1.15,1.0117,1.0117,355136,0.0,1.0
2024-09-18,1.11,1.18,1.0,1.12,722370,1.11,1.18,1.0,1.12,722370,0.0,1.0
2024-09-19,1.09,1.11,1.04,1.11,348271,1.09,1.11,1.04,1.11,348271,0.0,1.0
2024-09-20,1.1,1.1,1.05,1.07,141542,1.1,1.1,1.05,1.07,141542,0.0,1.0
2024-09-23,1.01,1.12,0.9859,1.12,600887,1.01,1.12,0.9859,1.12,600887,0.0,1.0
2024-09-24,1.02,1.055,1.01,1.05,106204,1.02,1.055,1.01,1.05,106204,0.0,1.0
2024-09-25,0.9152,1.07,0.9,1.05,649588,0.9152,1.07,0.9,1.05,649588,0.0,1.0
2024-09-26,0.8701,0.9126,0.8501,0.9,265611,0.8701,0.9126,0.8501,0.9,265611,0.0,1.0
2024-09-27,0.8887,0.9174,0.853,0.8763,323072,0.8887,0.9174,0.853,0.8763,323072,0.0,1.0
2024-09-30,0.876,0.9099,0.8601,0.8911,174981,0.876,0.9099,0.8601,0.8911,174981,0.0,1.0
2024-10-01,0.7575,0.8774,0.7383,0.8774,453721,0.7575,0.8774,0.7383,0.8774,453721,0.0,1.0
2024-10-02,0.7525,0.7699,0.7501,0.7639,71587,0.7525,0.7699,0.7501,0.7639,71587,0.0,1.0
2024-10-03,0.7424,0.7674,0.7301,0.7674,107697,0.7424,0.7674,0.7301,0.7674,107697,0.0,1.0
2024-10-04,0.7824,0.8023,0.7301,0.75,205652,0.7824,0.8023,0.7301,0.75,205652,0.0,1.0
2024-10-07,0.7949,0.7974,0.7622,0.7899,67806,0.7949,0.7974,0.7622,0.7899,67806,0.0,1.0
2024-10-08,0.7651,0.8049,0.7564,0.8049,114691,0.7651,0.8049,0.7564,0.8049,114691,0.0,1.0
2024-10-09,0.7666,0.7775,0.7521,0.7699,77487,0.7666,0.7775,0.7521,0.7699,77487,0.0,1.0
2024-10-10,0.7304,0.7656,0.725,0.7656,68099,0.7304,0.7656,0.725,0.7656,68099,0.0,1.0
2024-10-11,0.7199,0.7439,0.71,0.7374,151190,0.7199,0.7439,0.71,0.7374,151190,0.0,1.0
2024-10-14,0.7337,0.7374,0.705,0.7296,69673,0.7337,0.7374,0.705,0.7296,69673,0.0,1.0
2024-10-15,0.7774,0.7849,0.7302,0.7328,81136,0.7774,0.7849,0.7302,0.7328,81136,0.0,1.0
2024-10-16,0.8201,0.8424,0.7701,0.771,189014,0.8201,0.8424,0.7701,0.771,189014,0.0,1.0
2024-10-17,0.8159,0.8749,0.7867,0.8399,278770,0.8159,0.8749,0.7867,0.8399,278770,0.0,1.0
2024-10-18,0.7924,0.8159,0.77,0.8101,101707,0.7924,0.8159,0.77,0.8101,101707,0.0,1.0
2024-10-21,0.742,0.7874,0.731,0.7874,101342,0.742,0.7874,0.731,0.7874,101342,0.0,1.0
2024-10-22,0.7524,0.7619,0.7273,0.7273,124800,0.7524,0.7619,0.7273,0.7273,124800,0.0,1.0
2024-10-23,0.739802,0.7649,0.7302,0.7523,72094,0.739802,0.7649,0.7302,0.7523,72094,0.0,1.0
2024-10-24,0.7498,0.7533,0.7409,0.747,42560,0.7498,0.7533,0.7409,0.747,42560,0.0,1.0
2024-10-25,0.767001,0.8065,0.750101,0.7519,219581,0.767001,0.8065,0.750101,0.7519,219581,0.0,1.0
2024-10-28,0.7766,0.7833,0.7301,0.7328,106004,0.7766,0.7833,0.7301,0.7328,106004,0.0,1.0
2024-10-29,0.733,0.7533,0.7301,0.7533,147961,0.733,0.7533,0.7301,0.7533,147961,0.0,1.0
2024-10-30,0.7694,0.7933,0.725,0.7329,319174,0.7694,0.7933,0.725,0.7329,319174,0.0,1.0
2024-10-31,0.76,0.77,0.757,0.77,58946,0.76,0.77,0.757,0.77,58946,0.0,1.0
2024-11-01,0.7196,0.7866,0.7101,0.7699,655862,0.7196,0.7866,0.7101,0.7699,655862,0.0,1.0
2024-11-04,0.7031,0.7333,0.701,0.72,96406,0.7031,0.7333,0.701,0.72,96406,0.0,1.0
2024-11-05,0.6769,0.709,0.67,0.709,113917,0.6769,0.709,0.67,0.709,113917,0.0,1.0
2024-11-06,0.678,0.71,0.674,0.71,97808,0.678,0.71,0.674,0.71,97808,0.0,1.0
2024-11-07,0.6957,0.7066,0.675249,0.68,84237,0.6957,0.7066,0.675249,0.68,84237,0.0,1.0
2024-11-08,0.6855,0.6899,0.6747,0.681,51790,0.6855,0.6899,0.6747,0.681,51790,0.0,1.0
2024-11-11,0.705,0.7161,0.6666,0.6809,268065,0.705,0.7161,0.6666,0.6809,268065,0.0,1.0
2024-11-12,0.755,0.7599,0.6901,0.7062,859857,0.755,0.7599,0.6901,0.7062,859857,0.0,1.0
2024-11-13,0.6952,0.7538,0.6901,0.7538,273398,0.6952,0.7538,0.6901,0.7538,273398,0.0,1.0
2024-11-14,0.6533,0.6901,0.54,0.69,237653,0.6533,0.6901,0.54,0.69,237653,0.0,1.0
2024-11-15,0.6299,0.6533,0.61,0.64,132921,0.6299,0.6533,0.61,0.64,132921,0.0,1.0
2024-11-18,0.7,0.7599,0.609,0.63,2881087,0.7,0.7599,0.609,0.63,2881087,0.0,1.0
2024-11-19,0.7399,0.7949,0.7015,0.7949,1067346,0.7399,0.7949,0.7015,0.7949,1067346,0.0,1.0
2024-11-20,0.72,0.752,0.69,0.742,472955,0.72,0.752,0.69,0.742,472955,0.0,1.0
2024-11-21,0.76,0.7815,0.7005,0.729,438980,0.76,0.7815,0.7005,0.729,438980,0.0,1.0
2024-11-22,0.744,0.7725,0.7351,0.7668,159782,0.744,0.7725,0.7351,0.7668,159782,0.0,1.0
2024-11-25,0.7498,0.765,0.71,0.76,203662,0.7498,0.765,0.71,0.76,203662,0.0,1.0
2024-11-26,0.785,0.81,0.75,0.77,608048,0.785,0.81,0.75,0.77,608048,0.0,1.0
2024-11-27,0.81,0.81,0.761,0.78,84320,0.81,0.81,0.761,0.78,84320,0.0,1.0
2024-11-29,0.799,0.81,0.781,0.81,48939,0.799,0.81,0.781,0.81,48939,0.0,1.0
2024-12-02,0.8,0.8105,0.78,0.799,144481,0.8,0.8105,0.78,0.799,144481,0.0,1.0
2024-12-03,0.79,0.8087,0.765,0.7873,44736,0.79,0.8087,0.765,0.7873,44736,0.0,1.0
2024-12-04,0.7735,0.8,0.745,0.7901,103071,0.7735,0.8,0.745,0.7901,103071,0.0,1.0
2024-12-05,0.7562,0.7637,0.68,0.7503,105184,0.7562,0.7637,0.68,0.7503,105184,0.0,1.0
2024-12-06,0.76,0.761,0.727,0.7382,61300,0.76,0.761,0.727,0.7382,61300,0.0,1.0
2024-12-09,0.7542,0.8,0.75,0.7691,68803,0.7542,0.8,0.75,0.7691,68803,0.0,1.0
2024-12-10,0.785,0.8,0.75,0.76,175552,0.785,0.8,0.75,0.76,175552,0.0,1.0
2024-12-11,0.7713,0.785,0.737,0.785,61875,0.7713,0.785,0.737,0.785,61875,0.0,1.0
2024-12-12,0.7686,0.795,0.73,0.7713,70245,0.7686,0.795,0.73,0.7713,70245,0.0,1.0
2024-12-13,0.722,0.765,0.69,0.747,87490,0.722,0.765,0.69,0.747,87490,0.0,1.0
2024-12-16,0.7002,0.7262,0.6921,0.701,109752,0.7002,0.7262,0.6921,0.701,109752,0.0,1.0
2024-12-17,0.7025,0.73,0.671,0.7,69522,0.7025,0.73,0.671,0.7,69522,0.0,1.0
2024-12-18,0.656,0.72,0.656,0.7025,125411,0.656,0.72,0.656,0.7025,125411,0.0,1.0
2024-12-19,0.6189,0.686,0.601,0.651,156349,0.6189,0.686,0.601,0.651,156349,0.0,1.0
2024-12-20,0.5829,0.647699,0.5829,0.64,160457,0.5829,0.647699,0.5829,0.64,160457,0.0,1.0
2024-12-23,0.618,0.6891,0.6,0.6,164409,0.618,0.6891,0.6,0.6,164409,0.0,1.0
2024-12-24,0.6597,0.6599,0.61,0.6118,33346,0.6597,0.6599,0.61,0.6118,33346,0.0,1.0
2024-12-26,0.63,0.655,0.611,0.6389,235823,0.63,0.655,0.611,0.6389,235823,0.0,1.0
2024-12-27,0.679,0.68,0.6286,0.68,208492,0.679,0.68,0.6286,0.68,208492,0.0,1.0
2024-12-30,0.6685,0.68,0.6437,0.66,111130,0.6685,0.68,0.6437,0.66,111130,0.0,1.0
2024-12-31,0.669,0.689,0.6307,0.669,105417,0.669,0.689,0.6307,0.669,105417,0.0,1.0
2025-01-02,0.686,0.71,0.6536,0.668,84344,0.686,0.71,0.6536,0.668,84344,0.0,1.0
2025-01-03,0.699,0.7159,0.65,0.7,101187,0.699,0.7159,0.65,0.7,101187,0.0,1.0
2025-01-06,0.7,0.7247,0.6666,0.718,166744,0.7,0.7247,0.6666,0.718,166744,0.0,1.0
2025-01-07,0.679,0.6999,0.6407,0.691,111870,0.679,0.6999,0.6407,0.691,111870,0.0,1.0
2025-01-08,0.6363,0.665,0.6307,0.654201,79553,0.6363,0.665,0.6307,0.654201,79553,0.0,1.0
2025-01-10,0.618,0.633,0.6,0.631,134318,0.618,0.633,0.6,0.631,134318,0.0,1.0
2025-01-13,0.611,0.6616,0.51,0.627,792339,0.611,0.6616,0.51,0.627,792339,0.0,1.0
2025-01-14,0.6877,0.6909,0.619,0.619,968629,0.6877,0.6909,0.619,0.619,968629,0.0,1.0
2025-01-15,0.8,0.8,0.6998,0.73,821626,0.8,0.8,0.6998,0.73,821626,0.0,1.0
2025-01-16,0.835,0.95,0.751,0.8,1392345,0.835,0.95,0.751,0.8,1392345,0.0,1.0
2025-01-17,0.8574,0.929,0.83,0.91,453878,0.8574,0.929,0.83,0.91,453878,0.0,1.0
2025-01-21,0.93,1.05,0.835,0.87,1818339,0.93,1.05,0.835,0.87,1818339,0.0,1.0
2025-01-22,0.7712,0.9453,0.6722,0.9003,5344371,0.7712,0.9453,0.6722,0.9003,5344371,0.0,1.0
2025-01-23,0.7888,0.9,0.76,0.7907,976274,0.7888,0.9,0.76,0.7907,976274,0.0,1.0
2025-01-24,0.7836,0.8161,0.75,0.78,411730,0.7836,0.8161,0.75,0.78,411730,0.0,1.0
2025-01-27,0.79,0.8,0.74,0.7701,518965,0.79,0.8,0.74,0.7701,518965,0.0,1.0
2025-01-28,0.7,0.82,0.6363,0.7901,589270,0.7,0.82,0.6363,0.7901,589270,0.0,1.0
2025-01-29,0.726,0.73,0.682,0.7078,208215,0.726,0.73,0.682,0.7078,208215,0.0,1.0
2025-01-30,0.6613,0.715,0.6407,0.7042,320481,0.6613,0.715,0.6407,0.7042,320481,0.0,1.0
2025-01-31,0.708,0.72,0.65,0.65,204722,0.708,0.72,0.65,0.65,204722,0.0,1.0
2025-02-03,0.7231,0.7231,0.661,0.69,138971,0.7231,0.7231,0.661,0.69,138971,0.0,1.0
2025-02-04,0.7,0.71999,0.655,0.71,332322,0.7,0.71999,0.655,0.71,332322,0.0,1.0
2025-02-05,0.7056,0.7949,0.675,0.675,846616,0.7056,0.7949,0.675,0.675,846616,0.0,1.0
2025-02-06,0.7225,0.76,0.672,0.69,430637,0.7225,0.76,0.672,0.69,430637,0.0,1.0
2025-02-07,0.7,0.83,0.6801,0.71,631867,0.7,0.83,0.6801,0.71,631867,0.0,1.0
2025-02-10,0.719,0.7699,0.69,0.72,908499,0.719,0.7699,0.69,0.72,908499,0.0,1.0
2025-02-11,0.6451,0.7439,0.63,0.69,638012,0.6451,0.7439,0.63,0.69,638012,0.0,1.0
2025-02-12,0.6526,0.6699,0.637,0.6485,135474,0.6526,0.6699,0.637,0.6485,135474,0.0,1.0
2025-02-13,0.64,0.679,0.63,0.679,253164,0.64,0.679,0.63,0.679,253164,0.0,1.0
2025-02-14,0.6193,0.65,0.6112,0.631,414304,0.6193,0.65,0.6112,0.631,414304,0.0,1.0
2025-02-18,0.6179,0.6324,0.6009,0.612,376214,0.6179,0.6324,0.6009,0.612,376214,0.0,1.0
2025-02-19,0.6397,0.6698,0.61,0.61,341979,0.6397,0.6698,0.61,0.61,341979,0.0,1.0
2025-02-20,0.6284,0.6514,0.6107,0.64,121292,0.6284,0.6514,0.6107,0.64,121292,0.0,1.0
2025-02-21,0.6165,0.635,0.601,0.621,129029,0.6165,0.635,0.601,0.621,129029,0.0,1.0
2025-02-24,0.5645,0.617,0.56,0.617,350708,0.5645,0.617,0.56,0.617,350708,0.0,1.0
2025-02-25,0.59,0.6299,0.5612,0.5741,739033,0.59,0.6299,0.5612,0.5741,739033,0.0,1.0
2025-02-26,0.565,0.6176,0.542,0.595,571385,0.565,0.6176,0.542,0.595,571385,0.0,1.0
2025-02-27,0.535,0.5879,0.527,0.555,226139,0.535,0.5879,0.527,0.555,226139,0.0,1.0
2025-02-28,0.5477,0.5553,0.5101,0.539,285142,0.5477,0.5553,0.5101,0.539,285142,0.0,1.0
2025-03-03,0.4903,0.5597,0.49,0.5413,208154,0.4903,0.5597,0.49,0.5413,208154,0.0,1.0
2025-03-04,0.525,0.534,0.4403,0.49,323292,0.525,0.534,0.4403,0.49,323292,0.0,1.0
2025-03-05,0.508,0.5447,0.5027,0.52,177431,0.508,0.5447,0.5027,0.52,177431,0.0,1.0
2025-03-06,0.4826,0.508,0.475,0.503,117202,0.4826,0.508,0.475,0.503,117202,0.0,1.0
2025-03-07,0.5125,0.5201,0.483,0.483,80692,0.5125,0.5201,0.483,0.483,80692,0.0,1.0
2025-03-10,0.472,0.53,0.471,0.513,217694,0.472,0.53,0.471,0.513,217694,0.0,1.0
2025-03-11,0.483,0.49,0.4501,0.4729,112751,0.483,0.49,0.4501,0.4729,112751,0.0,1.0
2025-03-12,0.5,0.5,0.478,0.478649,92284,0.5,0.5,0.478,0.478649,92284,0.0,1.0
2025-03-13,0.489,0.511,0.48,0.511,116499,0.489,0.511,0.48,0.511,116499,0.0,1.0
2025-03-14,0.4843,0.499699,0.4555,0.4743,63233,0.4843,0.499699,0.4555,0.4743,63233,0.0,1.0
2025-03-17,0.504,0.5249,0.4658,0.509,151641,0.504,0.5249,0.4658,0.509,151641,0.0,1.0
2025-03-18,0.4806,0.5196,0.47,0.518,178432,0.4806,0.5196,0.47,0.518,178432,0.0,1.0
2025-03-19,0.4976,0.4976,0.4794,0.48,76281,0.4976,0.4976,0.4794,0.48,76281,0.0,1.0
2025-03-20,0.5126,0.5177,0.4849,0.51,129401,0.5126,0.5177,0.4849,0.51,129401,0.0,1.0
2025-03-21,0.486,0.5099,0.4718,0.5072,50314,0.486,0.5099,0.4718,0.5072,50314,0.0,1.0
2025-03-24,0.501,0.5099,0.48,0.5,113399,0.501,0.5099,0.48,0.5,113399,0.0,1.0
2025-03-25,0.4995,0.51,0.49,0.51,53194,0.4995,0.51,0.49,0.51,53194,0.0,1.0
2025-03-26,0.4851,0.5,0.4708,0.5,41438,0.4851,0.5,0.4708,0.5,41438,0.0,1.0
2025-03-27,0.4776,0.4899,0.468,0.482,94369,0.4776,0.4899,0.468,0.482,94369,0.0,1.0
2025-03-28,0.451,0.4869,0.35,0.4769,269295,0.451,0.4869,0.35,0.4769,269295,0.0,1.0
2025-03-31,0.436,0.4477,0.4012,0.4473,65154,0.436,0.4477,0.4012,0.4473,65154,0.0,1.0
2025-04-01,0.4267,0.4345,0.42,0.4301,62063,0.4267,0.4345,0.42,0.4301,62063,0.0,1.0
2025-04-02,0.437,0.4435,0.4202,0.43,117820,0.437,0.4435,0.4202,0.43,117820,0.0,1.0
2025-04-03,0.3919,0.43,0.3888,0.42,353400,0.3919,0.43,0.3888,0.42,353400,0.0,1.0
2025-04-04,0.3504,0.3813,0.3399,0.38,256945,0.3504,0.3813,0.3399,0.38,256945,0.0,1.0
2025-04-07,0.345,0.3656,0.32,0.3399,189240,0.345,0.3656,0.32,0.3399,189240,0.0,1.0
2025-04-08,0.332,0.39,0.32,0.35,280713,0.332,0.39,0.32,0.35,280713,0.0,1.0
2025-04-09,0.3469,0.4,0.3111,0.3223,1072603,0.3469,0.4,0.3111,0.3223,1072603,0.0,1.0
2025-04-10,0.3492,0.3651,0.32,0.35,259391,0.3492,0.3651,0.32,0.35,259391,0.0,1.0
2025-04-11,0.3657,0.3666,0.3326,0.35,117780,0.3657,0.3666,0.3326,0.35,117780,0.0,1.0
2025-04-14,0.342,0.36055,0.3408,0.36,157327,0.342,0.36055,0.3408,0.36,157327,0.0,1.0
2025-04-15,0.3478,0.35749,0.3297,0.3313,115082,0.3478,0.35749,0.3297,0.3313,115082,0.0,1.0
2025-04-16,0.3449,0.39,0.3302,0.3568,404861,0.3449,0.39,0.3302,0.3568,404861,0.0,1.0
2025-04-17,0.335,0.3558,0.3301,0.3346,43655,0.335,0.3558,0.3301,0.3346,43655,0.0,1.0
2025-04-21,0.3176,0.3455,0.2801,0.3455,193074,0.3176,0.3455,0.2801,0.3455,193074,0.0,1.0
2025-04-22,0.36,0.375,0.3105,0.3333,530460,0.36,0.375,0.3105,0.3333,530460,0.0,1.0
2025-04-23,0.4,0.43,0.333,0.356,1287998,0.4,0.43,0.333,0.356,1287998,0.0,1.0
2025-04-24,0.4006,0.4488,0.38,0.38,918956,0.4006,0.4488,0.38,0.38,918956,0.0,1.0
2025-04-25,0.421,0.43,0.3989,0.408,484147,0.421,0.43,0.3989,0.408,484147,0.0,1.0
2025-04-28,0.416,0.45,0.4045,0.4145,520461,0.416,0.45,0.4045,0.4145,520461,0.0,1.0
2025-04-29,0.4101,0.4424,0.4045,0.41,180821,0.4101,0.4424,0.4045,0.41,180821,0.0,1.0
2025-04-30,0.4244,0.435,0.355,0.418,1605198,0.4244,0.435,0.355,0.418,1605198,0.0,1.0
2025-05-01,0.4635,0.493999,0.4301,0.4301,2760607,0.4635,0.493999,0.4301,0.4301,2760607,0.0,1.0
2025-05-02,0.45,0.48,0.4135,0.46,729295,0.45,0.48,0.4135,0.46,729295,0.0,1.0
2025-05-05,0.4576,0.5488,0.4202,0.458,2002313,0.4576,0.5488,0.4202,0.458,2002313,0.0,1.0
2025-05-06,0.444,0.4673,0.4,0.4575,1455618,0.444,0.4673,0.4,0.4575,1455618,0.0,1.0
2025-05-07,0.4219,0.443,0.4057,0.426,871707,0.4219,0.443,0.4057,0.426,871707,0.0,1.0
2025-05-08,0.4308,0.44,0.4012,0.411,536253,0.4308,0.44,0.4012,0.411,536253,0.0,1.0
2025-05-09,0.42,0.4352,0.41,0.424,253436,0.42,0.4352,0.41,0.424,253436,0.0,1.0
2025-05-12,0.4294,0.43,0.4005,0.4219,287997,0.4294,0.43,0.4005,0.4219,287997,0.0,1.0
2025-05-13,0.489,0.49,0.41,0.4322,945666,0.489,0.49,0.41,0.4322,945666,0.0,1.0
2025-05-14,0.4467,0.4975,0.44,0.4927,642746,0.4467,0.4975,0.44,0.4927,642746,0.0,1.0
2025-05-15,0.446,0.465,0.42,0.42,298998,0.446,0.465,0.42,0.42,298998,0.0,1.0
2025-05-16,0.429,0.449,0.4202,0.4426,186519,0.429,0.449,0.4202,0.4426,186519,0.0,1.0
2025-05-19,0.429,0.44,0.4118,0.42,190127,0.429,0.44,0.4118,0.42,190127,0.0,1.0
2025-05-20,0.447,0.4799,0.4161,0.4161,455307,0.447,0.4799,0.4161,0.4161,455307,0.0,1.0
2025-05-21,0.4708,0.4843,0.4216,0.4398,935423,0.4708,0.4843,0.4216,0.4398,935423,0.0,1.0
2025-05-22,0.4428,0.479,0.43,0.4567,465870,0.4428,0.479,0.43,0.4567,465870,0.0,1.0
2025-05-23,0.4475,0.4625,0.416,0.437,192483,0.4475,0.4625,0.416,0.437,192483,0.0,1.0
2025-05-27,0.4649,0.469,0.4211,0.441,457484,0.4649,0.469,0.4211,0.441,457484,0.0,1.0
2025-05-28,0.4707,0.496,0.455,0.46,456500,0.4707,0.496,0.455,0.46,456500,0.0,1.0
2025-05-29,0.442,0.4699,0.425,0.461,312960,0.442,0.4699,0.425,0.461,312960,0.0,1.0
2025-05-30,0.444,0.4699,0.4325,0.4572,224250,0.444,0.4699,0.4325,0.4572,224250,0.0,1.0
2025-06-02,0.459,0.461399,0.444,0.444,110609,0.459,0.461399,0.444,0.444,110609,0.0,1.0
2025-06-03,0.458,0.4602,0.44,0.46,183538,0.458,0.4602,0.44,0.46,183538,0.0,1.0
2025-06-04,0.4549,0.458,0.4353,0.4443,161616,0.4549,0.458,0.4353,0.4443,161616,0.0,1.0
2025-06-05,0.458,0.46,0.437,0.46,122469,0.458,0.46,0.437,0.46,122469,0.0,1.0
2025-06-06,0.475,0.478,0.4501,0.4616,298455,0.475,0.478,0.4501,0.4616,298455,0.0,1.0
2025-06-09,0.4799,0.499,0.46,0.48,692679,0.4799,0.499,0.46,0.48,692679,0.0,1.0
2025-06-10,0.489,0.492,0.471,0.49,210411,0.489,0.492,0.471,0.49,210411,0.0,1.0
2025-06-11,0.4931,0.5,0.4733,0.475,243788,0.4931,0.5,0.4733,0.475,243788,0.0,1.0
2025-06-12,0.4776,0.478,0.465,0.478,132220,0.4776,0.478,0.465,0.478,132220,0.0,1.0
2025-06-13,0.451,0.47,0.4451,0.46,98190,0.451,0.47,0.4451,0.46,98190,0.0,1.0
2025-06-16,0.44,0.4474,0.415,0.44,368543,0.44,0.4474,0.415,0.44,368543,0.0,1.0
2025-06-17,0.42,0.4397,0.42,0.43,87332,0.42,0.4397,0.42,0.43,87332,0.0,1.0
2025-06-18,0.4322,0.454,0.4211,0.454,56461,0.4322,0.454,0.4211,0.454,56461,0.0,1.0
2025-06-20,0.4317,0.44,0.42,0.42,61910,0.4317,0.44,0.42,0.42,61910,0.0,1.0
2025-06-23,0.4204,0.430799,0.41,0.4208,121248,0.4204,0.430799,0.41,0.4208,121248,0.0,1.0
2025-06-24,0.4398,0.473599,0.4216,0.44,403244,0.4398,0.473599,0.4216,0.44,403244,0.0,1.0
2025-06-25,0.435,0.44999,0.4201,0.43,170870,0.435,0.44999,0.4201,0.43,170870,0.0,1.0
2025-06-26,0.4369,0.44,0.4228,0.432499,53092,0.4369,0.44,0.4228,0.432499,53092,0.0,1.0
2025-06-27,0.4269,0.4437,0.421,0.44,56222,0.4269,0.4437,0.421,0.44,56222,0.0,1.0
2025-06-30,0.42,0.432,0.405,0.425,161137,0.42,0.432,0.405,0.425,161137,0.0,1.0
2025-07-01,0.3939,0.416,0.39,0.4074,279073,0.3939,0.416,0.39,0.4074,279073,0.0,1.0
2025-07-02,0.4164,0.4199,0.395,0.395,124126,0.4164,0.4199,0.395,0.395,124126,0.0,1.0
2025-07-03,0.424,0.4372,0.4161,0.42,175785,0.424,0.4372,0.4161,0.42,175785,0.0,1.0
2025-07-07,0.4455,0.449,0.4271,0.431,221696,0.4455,0.449,0.4271,0.431,221696,0.0,1.0
2025-07-08,0.4601,0.47,0.43,0.44,288500,0.4601,0.47,0.43,0.44,288500,0.0,1.0
2025-07-09,0.47,0.48,0.4468,0.45,149037,0.47,0.48,0.4468,0.45,149037,0.0,1.0
2025-07-10,0.463,0.4831,0.4551,0.471,107337,0.463,0.4831,0.4551,0.471,107337,0.0,1.0
2025-07-11,0.4778,0.4795,0.4604,0.465,66956,0.4778,0.4795,0.4604,0.465,66956,0.0,1.0
2025-07-14,0.494,0.499,0.4795,0.4795,258275,0.494,0.499,0.4795,0.4795,258275,0.0,1.0
2025-07-15,0.4501,0.4866,0.430001,0.474,199609,0.4501,0.4866,0.430001,0.474,199609,0.0,1.0
2025-07-16,0.4508,0.48,0.445,0.45,166716,0.4508,0.48,0.445,0.45,166716,0.0,1.0
2025-07-17,0.4575,0.472716,0.445,0.45,88945,0.4575,0.472716,0.445,0.45,88945,0.0,1.0
2025-07-18,0.4403,0.4622,0.43,0.4493,99456,0.4403,0.4622,0.43,0.4493,99456,0.0,1.0
2025-07-21,0.48,0.482,0.448,0.45,241816,0.48,0.482,0.448,0.45,241816,0.0,1.0
2025-07-22,0.4789,0.49,0.4656,0.4656,204286,0.4789,0.49,0.4656,0.4656,204286,0.0,1.0
2025-07-23,0.489,0.495512,0.47,0.4884,126008,0.489,0.495512,0.47,0.4884,126008,0.0,1.0
2025-07-24,0.5898,0.64,0.4793,0.4793,2665029,0.5898,0.64,0.4793,0.4793,2665029,0.0,1.0
2025-07-25,0.6966,0.72,0.5611,0.562,1494799,0.6966,0.72,0.5611,0.562,1494799,0.0,1.0
2025-07-28,0.7011,0.72,0.621,0.72,400228,0.7011,0.72,0.621,0.72,400228,0.0,1.0
2025-07-29,0.839,0.86,0.7,0.7,2065341,0.839,0.86,0.7,0.7,2065341,0.0,1.0
2025-07-30,0.9,0.9599,0.7113,0.9275,2484041,0.9,0.9599,0.7113,0.9275,2484041,0.0,1.0
2025-07-31,0.9249,0.939,0.85,0.9,641949,0.9249,0.939,0.85,0.9,641949,0.0,1.0
2025-08-01,0.8635,0.9058,0.8301,0.9058,306198,0.8635,0.9058,0.8301,0.9058,306198,0.0,1.0
2025-08-04,0.9001,0.9197,0.86,0.9,284702,0.9001,0.9197,0.86,0.9,284702,0.0,1.0
2025-08-05,0.878,0.9,0.8073,0.9,499471,0.878,0.9,0.8073,0.9,499471,0.0,1.0
2025-08-06,1.15,1.28,0.725,0.7595,11592139,1.15,1.28,0.725,0.7595,11592139,0.0,1.0
2025-08-07,1.05,1.14,1.02,1.11,1803065,1.05,1.14,1.02,1.11,1803065,0.0,1.0
2025-08-08,0.7975,1.1,0.749,1.07,1561939,0.7975,1.1,0.749,1.07,1561939,0.0,1.0
2025-08-11,0.777,1.0,0.77,0.838,1232725,0.777,1.0,0.77,0.838,1232725,0.0,1.0
2025-08-12,0.7961,0.9365,0.7365,0.7759,1364889,0.7961,0.9365,0.7365,0.7759,1364889,0.0,1.0
2025-08-13,0.805,0.895,0.7906,0.8657,1827353,0.805,0.895,0.7906,0.8657,1827353,0.0,1.0
2025-08-14,0.8847,0.8898,0.779,0.814,817249,0.8847,0.8898,0.779,0.814,817249,0.0,1.0
2025-08-15,0.8953,0.93,0.85,0.85,502271,0.8953,0.93,0.85,0.85,502271,0.0,1.0
2025-08-18,0.8481,0.92,0.848,0.8965,370224,0.8481,0.92,0.848,0.8965,370224,0.0,1.0
2025-08-19,0.83,0.87505,0.8022,0.8327,173010,0.83,0.87505,0.8022,0.8327,173010,0.0,1.0
2025-08-20,0.7736,0.8299,0.7621,0.8,256949,0.7736,0.8299,0.7621,0.8,256949,0.0,1.0
2025-08-21,0.7578,0.7789,0.740201,0.762,192294,0.7578,0.7789,0.740201,0.762,192294,0.0,1.0
2025-08-22,0.8411,0.8495,0.75,0.77,282716,0.8411,0.8495,0.75,0.77,282716,0.0,1.0
2025-08-25,0.8167,0.8495,0.8,0.8148,147614,0.8167,0.8495,0.8,0.8148,147614,0.0,1.0
2025-08-26,0.8268,0.8357,0.7922,0.7943,157251,0.8268,0.8357,0.7922,0.7943,157251,0.0,1.0
2025-08-27,0.8028,0.85,0.79,0.8268,103484,0.8028,0.85,0.79,0.8268,103484,0.0,1.0
2025-08-28,0.8288,0.845,0.785,0.785,106392,0.8288,0.845,0.785,0.785,106392,0.0,1.0
2025-08-29,0.79,0.829999,0.7853,0.800301,90966,0.79,0.829999,0.7853,0.800301,90966,0.0,1.0
2025-09-02,0.7892,0.800226,0.76,0.7705,82548,0.7892,0.800226,0.76,0.7705,82548,0.0,1.0
2025-09-03,0.7836,0.7976,0.76,0.766,140798,0.7836,0.7976,0.76,0.766,140798,0.0,1.0
2025-09-04,0.6369,0.7758,0.6179,0.7699,517888,0.6369,0.7758,0.6179,0.7699,517888,0.0,1.0
2025-09-05,0.649,0.6796,0.6087,0.6405,244014,0.649,0.6796,0.6087,0.6405,244014,0.0,1.0
2025-09-08,0.612,0.657,0.6001,0.631,297833,0.612,0.657,0.6001,0.631,297833,0.0,1.0
2025-09-09,0.6685,0.6898,0.5554,0.609,830516,0.6685,0.6898,0.5554,0.609,830516,0.0,1.0
2025-09-10,0.76,0.789199,0.6697,0.718,890615,0.76,0.789199,0.6697,0.718,890615,0.0,1.0
2025-09-11,0.8399,0.879999,0.7131,0.76,1775899,0.8399,0.879999,0.7131,0.76,1775899,0.0,1.0
2025-09-12,0.9355,1.0656,0.8342,0.8342,2461430,0.9355,1.0656,0.8342,0.8342,2461430,0.0,1.0
2025-09-15,0.9,1.03,0.8851,0.97,517104,0.9,1.03,0.8851,0.97,517104,0.0,1.0
2025-09-16,0.9464,0.9464,0.8596,0.9075,320854,0.9464,0.9464,0.8596,0.9075,320854,0.0,1.0
2025-09-17,0.9299,0.946,0.8891,0.909,281956,0.9299,0.946,0.8891,0.909,281956,0.0,1.0
2025-09-18,0.9319,0.98,0.9207,0.93,320168,0.9319,0.98,0.9207,0.93,320168,0.0,1.0
2025-09-19,0.9533,0.9533,0.865,0.91,381428,0.9533,0.9533,0.865,0.91,381428,0.0,1.0
2025-09-22,1.1,1.19,0.9578,0.979,2293685,1.1,1.19,0.9578,0.979,2293685,0.0,1.0
2025-09-23,1.08,1.16,1.07,1.13,750750,1.08,1.16,1.07,1.13,750750,0.0,1.0
2025-09-24,1.09,1.13,1.08,1.08,350153,1.09,1.13,1.08,1.08,350153,0.0,1.0
2025-09-25,1.09,1.13,1.0,1.02,490721,1.09,1.13,1.0,1.02,490721,0.0,1.0
2025-09-26,1.08,1.13,1.05,1.12,334334,1.08,1.13,1.05,1.12,334334,0.0,1.0
2025-09-29,1.07,1.1,1.02,1.1,594325,1.07,1.1,1.02,1.1,594325,0.0,1.0
2025-09-30,1.11,1.2,1.08,1.08,969749,1.11,1.2,1.08,1.08,969749,0.0,1.0
2025-10-01,1.1,1.16,1.08,1.13,554593,1.1,1.16,1.08,1.13,554593,0.0,1.0
2025-10-02,1.11,1.1862,1.08,1.15,1276894,1.11,1.1862,1.08,1.15,1276894,0.0,1.0
2025-10-03,1.08,1.27,1.03,1.12,7346375,1.08,1.27,1.03,1.12,7346375,0.0,1.0
2025-10-06,1.02,1.09,0.92,0.92,2068105,1.02,1.09,0.92,0.92,2068105,0.0,1.0
2025-10-07,1.03,1.09,1.02,1.04,878699,1.03,1.09,1.02,1.04,878699,0.0,1.0
2025-10-08,1.06,1.08,1.0,1.03,746130,1.06,1.08,1.0,1.03,746130,0.0,1.0
2025-10-09,1.1,1.12,1.01,1.03,792160,1.1,1.12,1.01,1.03,792160,0.0,1.0
2025-10-10,1.07,1.32,1.05,1.165,3431814,1.07,1.32,1.05,1.165,3431814,0.0,1.0
2025-10-13,1.02,1.15,0.9626,1.07,1257090,1.02,1.15,0.9626,1.07,1257090,0.0,1.0
2025-10-14,1.095,1.13,1.0,1.02,739799,1.095,1.13,1.0,1.02,739799,0.0,1.0
2025-10-15,1.25,1.2552,1.105,1.12,1224832,1.25,1.2552,1.105,1.12,1224832,0.0,1.0
2025-10-16,1.09,1.2441,1.08,1.22,1034864,1.09,1.2441,1.08,1.22,1034864,0.0,1.0
2025-10-17,1.035,1.09,1.0225,1.06,291263,1.035,1.09,1.0225,1.06,291263,0.0,1.0
2025-10-20,1.04,1.1083,1.04,1.06,577525,1.04,1.1083,1.04,1.06,577525,0.0,1.0
2025-10-21,1.05,1.14,1.02,1.04,730702,1.05,1.14,1.02,1.04,730702,0.0,1.0
2025-10-22,1.02,1.07,0.9809,1.07,640343,1.02,1.07,0.9809,1.07,640343,0.0,1.0
2025-10-23,1.03,1.06,1.0,1.01,255776,1.03,1.06,1.0,1.01,255776,0.0,1.0
2025-10-24,1.02,1.07,1.01,1.04,658875,1.02,1.07,1.01,1.04,658875,0.0,1.0
2025-10-27,0.9156,1.0456,0.9119,1.02,671925,0.9156,1.0456,0.9119,1.02,671925,0.0,1.0
2025-10-28,0.9396,0.975,0.91,0.93,447348,0.9396,0.975,0.91,0.93,447348,0.0,1.0
2025-10-29,0.9262,0.95,0.9001,0.9492,268372,0.9262,0.95,0.9001,0.9492,268372,0.0,1.0
2025-10-30,0.9002,1.04,0.8909,0.97,1548595,0.9002,1.04,0.8909,0.97,1548595,0.0,1.0
2025-10-31,0.8101,0.9495,0.77,0.9495,1184015,0.8101,0.9495,0.77,0.9495,1184015,0.0,1.0
2025-11-03,0.7758,0.834,0.7701,0.8101,362904,0.7758,0.834,0.7701,0.8101,362904,0.0,1.0
2025-11-04,0.6749,0.7702,0.66,0.7501,546981,0.6749,0.7702,0.66,0.7501,546981,0.0,1.0
2025-11-05,0.7235,0.7634,0.68,0.68,200753,0.7235,0.7634,0.68,0.68,200753,0.0,1.0
2025-11-06,0.6725,0.725,0.6573,0.725,219664,0.6725,0.725,0.6573,0.725,219664,0.0,1.0
2025-11-07,0.69,0.695,0.638,0.6617,144660,0.69,0.695,0.638,0.6617,144660,0.0,1.0
2025-11-10,0.7294,0.8198,0.722,0.74,272419,0.7294,0.8198,0.722,0.74,272419,0.0,1.0
2025-11-11,0.7261,0.744,0.7008,0.7294,92863,0.7261,0.744,0.7008,0.7294,92863,0.0,1.0
2025-11-12,0.7301,0.76,0.7057,0.72,76269,0.7301,0.76,0.7057,0.72,76269,0.0,1.0
2025-11-13,0.7266,0.77,0.7142,0.76,145844,0.7266,0.77,0.7142,0.76,145844,0.0,1.0
2025-11-14,0.7222,0.7699,0.700501,0.7047,202184,0.7222,0.7699,0.700501,0.7047,202184,0.0,1.0
2025-11-17,0.7,0.7696,0.6811,0.73,452271,0.7,0.7696,0.6811,0.73,452271,0.0,1.0
2025-11-18,0.7001,0.7397,0.6611,0.71,394157,0.7001,0.7397,0.6611,0.71,394157,0.0,1.0
2025-11-19,0.6492,0.705,0.6413,0.69,191522,0.6492,0.705,0.6413,0.69,191522,0.0,1.0
2025-11-20,0.6236,0.6753,0.6235,0.6492,526626,0.6236,0.6753,0.6235,0.6492,526626,0.0,1.0
2025-11-21,0.6776,0.6898,0.634,0.634,168148,0.6776,0.6898,0.634,0.634,168148,0.0,1.0
2025-11-24,0.6889,0.712,0.6644,0.6776,186685,0.6889,0.712,0.6644,0.6776,186685,0.0,1.0
2025-11-25,0.628,0.7184,0.6218,0.71,714014,0.628,0.7184,0.6218,0.71,714014,0.0,1.0
2025-11-26,0.6334,0.6496,0.5622,0.637,798828,0.6334,0.6496,0.5622,0.637,798828,0.0,1.0