date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-05-29,17.7,17.7,17.7,17.7,100,265.5,265.5,265.5,265.5,6.66666666666667,0.0,1.0
2018-05-30,17.74,17.74,17.74,17.74,218,266.1,266.1,266.1,266.1,14.5333333333333,0.0,1.0
2018-05-31,17.75,17.8,17.5,17.8,608,266.25,267.0,262.5,267.0,40.5333333333333,0.0,1.0
2018-06-01,17.7,17.7,17.7,17.7,200,265.5,265.5,265.5,265.5,13.3333333333333,0.0,1.0
2018-06-04,17.75,17.75,17.75,17.75,330,266.25,266.25,266.25,266.25,22,0.0,1.0
2018-06-05,17.78,17.78,17.75,17.75,633,266.7,266.7,266.25,266.25,42.2,0.0,1.0
2018-06-06,17.78,17.78,17.78,17.78,300,266.7,266.7,266.7,266.7,20,0.0,1.0
2018-06-07,17.78,17.78,17.78,17.78,300,266.7,266.7,266.7,266.7,20,0.0,1.0
2018-06-08,17.8,17.8,17.8,17.8,267,267.0,267.0,267.0,267.0,17.8,0.0,1.0
2018-06-11,17.8,17.8,17.8,17.8,400,267.0,267.0,267.0,267.0,26.6666666666667,0.0,1.0
2018-06-12,17.85,17.85,17.8,17.8,561,267.75,267.75,267.0,267.0,37.4,0.0,1.0
2018-06-13,17.9,17.9,17.85,17.85,500,268.5,268.5,267.75,267.75,33.3333333333333,0.0,1.0
2018-06-14,17.9,17.9,17.9,17.9,500,268.5,268.5,268.5,268.5,33.3333333333333,0.0,1.0
2018-06-15,17.94,17.94,17.9,17.9,325,269.1,269.1,268.5,268.5,21.6666666666667,0.0,1.0
2018-06-18,17.91,17.91,17.91,17.91,500,268.65,268.65,268.65,268.65,33.3333333333333,0.0,1.0
2018-06-19,17.91,17.91,17.91,17.91,0,268.65,268.65,268.65,268.65,0,0.0,1.0
2018-06-20,17.93,17.93,17.9,17.9,804,268.95,268.95,268.5,268.5,53.6,0.0,1.0
2018-06-21,17.95,17.95,17.95,17.95,200,269.25,269.25,269.25,269.25,13.3333333333333,0.0,1.0
2018-06-22,17.95,17.95,17.95,17.95,305,269.25,269.25,269.25,269.25,20.3333333333333,0.0,1.0
2018-06-25,17.95,17.95,17.95,17.95,300,269.25,269.25,269.25,269.25,20,0.0,1.0
2018-06-26,17.95,17.95,17.95,17.95,550,269.25,269.25,269.25,269.25,36.6666666666667,0.0,1.0
2018-06-27,17.95,17.95,17.95,17.95,0,269.25,269.25,269.25,269.25,0,0.0,1.0
2018-06-28,17.95,17.95,17.9,17.9,370,269.25,269.25,268.5,268.5,24.6666666666667,0.0,1.0
2018-06-29,17.96,17.96,17.95,17.95,450,269.4,269.4,269.25,269.25,30,0.0,1.0
2018-07-02,17.96,17.96,17.95,17.95,520,269.4,269.4,269.25,269.25,34.6666666666667,0.0,1.0
2018-07-03,17.97,17.97,17.97,17.97,200,269.55,269.55,269.55,269.55,13.3333333333333,0.0,1.0
2018-07-05,17.95,17.95,17.9,17.95,854,269.25,269.25,268.5,269.25,56.9333333333333,0.0,1.0
2018-07-06,15.01,17.95,15.0,17.95,1160,225.15,269.25,225.0,269.25,77.3333333333333,0.0,1.0
2018-07-09,16.5,16.5,16.5,16.5,100,247.5,247.5,247.5,247.5,6.66666666666667,0.0,1.0
2018-07-10,17.0,17.0,17.0,17.0,100,255.0,255.0,255.0,255.0,6.66666666666667,0.0,1.0
2018-07-11,16.98,16.98,16.98,16.98,100,254.7,254.7,254.7,254.7,6.66666666666667,0.0,1.0
2018-07-12,16.0,16.98,16.0,16.98,369,240.0,254.7,240.0,254.7,24.6,0.0,1.0
2018-07-13,16.49,16.49,16.49,16.49,101,247.35,247.35,247.35,247.35,6.73333333333333,0.0,1.0
2018-07-16,16.5,16.5,16.5,16.5,302,247.5,247.5,247.5,247.5,20.1333333333333,0.0,1.0
2018-07-17,16.6,16.6,16.6,16.6,300,249.0,249.0,249.0,249.0,20,0.0,1.0
2018-07-18,16.6,16.6,16.6,16.6,100,249.0,249.0,249.0,249.0,6.66666666666667,0.0,1.0
2018-07-19,17.0,17.0,16.65,16.65,380,255.0,255.0,249.75,249.75,25.3333333333333,0.0,1.0
2018-07-20,17.0,17.0,17.0,17.0,100,255.0,255.0,255.0,255.0,6.66666666666667,0.0,1.0
2018-07-23,16.99,16.99,16.99,16.99,200,254.85,254.85,254.85,254.85,13.3333333333333,0.0,1.0
2018-07-24,16.99,16.99,16.99,16.99,140,254.85,254.85,254.85,254.85,9.33333333333333,0.0,1.0
2018-07-25,17.5,17.5,17.5,17.5,200,262.5,262.5,262.5,262.5,13.3333333333333,0.0,1.0
2018-07-26,17.49,17.49,17.49,17.49,100,262.35,262.35,262.35,262.35,6.66666666666667,0.0,1.0
2018-07-27,17.49,17.49,17.49,17.49,100,262.35,262.35,262.35,262.35,6.66666666666667,0.0,1.0
2018-07-30,17.5,17.5,17.5,17.5,200,262.5,262.5,262.5,262.5,13.3333333333333,0.0,1.0
2018-07-31,17.5,17.5,17.5,17.5,100,262.5,262.5,262.5,262.5,6.66666666666667,0.0,1.0
2018-08-01,17.49,17.5,17.49,17.5,310,262.35,262.5,262.35,262.5,20.6666666666667,0.0,1.0
2018-08-02,17.49,17.49,17.49,17.49,100,262.35,262.35,262.35,262.35,6.66666666666667,0.0,1.0
2018-08-03,17.49,17.49,17.49,17.49,100,262.35,262.35,262.35,262.35,6.66666666666667,0.0,1.0
2018-08-06,17.49,17.49,17.49,17.49,100,262.35,262.35,262.35,262.35,6.66666666666667,0.0,1.0
2018-08-07,17.46,17.46,17.46,17.46,300,261.9,261.9,261.9,261.9,20,0.0,1.0
2018-08-08,17.46,17.46,17.46,17.46,200,261.9,261.9,261.9,261.9,13.3333333333333,0.0,1.0
2018-08-09,17.5,17.5,17.5,17.5,100,262.5,262.5,262.5,262.5,6.66666666666667,0.0,1.0
2018-08-10,17.5,17.5,17.5,17.5,100,262.5,262.5,262.5,262.5,6.66666666666667,0.0,1.0
2018-08-13,17.46,17.49,17.46,17.49,200,261.9,262.35,261.9,262.35,13.3333333333333,0.0,1.0
2018-08-14,17.46,17.5,17.46,17.46,300,261.9,262.5,261.9,261.9,20,0.0,1.0
2018-08-15,17.49,17.49,17.49,17.49,200,262.35,262.35,262.35,262.35,13.3333333333333,0.0,1.0
2018-08-16,17.49,17.49,17.49,17.49,200,262.35,262.35,262.35,262.35,13.3333333333333,0.0,1.0
2018-08-17,17.49,17.49,17.49,17.49,200,262.35,262.35,262.35,262.35,13.3333333333333,0.0,1.0
2018-08-20,17.5,17.5,17.5,17.5,100,262.5,262.5,262.5,262.5,6.66666666666667,0.0,1.0
2018-08-21,17.5,17.5,17.5,17.5,200,262.5,262.5,262.5,262.5,13.3333333333333,0.0,1.0
2018-08-22,17.5,17.5,17.5,17.5,200,262.5,262.5,262.5,262.5,13.3333333333333,0.0,1.0
2018-08-23,17.5,17.5,17.5,17.5,0,262.5,262.5,262.5,262.5,0,0.0,1.0
2018-08-24,17.49,17.49,17.49,17.49,200,262.35,262.35,262.35,262.35,13.3333333333333,0.0,1.0
2018-08-27,17.49,17.49,17.49,17.49,250,262.35,262.35,262.35,262.35,16.6666666666667,0.0,1.0
2018-08-28,17.49,17.49,17.49,17.49,200,262.35,262.35,262.35,262.35,13.3333333333333,0.0,1.0
2018-08-29,17.5,17.5,17.5,17.5,300,262.5,262.5,262.5,262.5,20,0.0,1.0
2018-08-30,17.5,17.5,17.5,17.5,100,262.5,262.5,262.5,262.5,6.66666666666667,0.0,1.0
2018-08-31,17.55,17.55,17.54,17.54,200,263.25,263.25,263.1,263.1,13.3333333333333,0.0,1.0
2018-09-04,17.59,17.59,17.55,17.55,600,263.85,263.85,263.25,263.25,40,0.0,1.0
2018-09-05,17.6,17.6,17.6,17.6,100,264.0,264.0,264.0,264.0,6.66666666666667,0.0,1.0
2018-09-06,17.5,17.5,17.5,17.5,200,262.5,262.5,262.5,262.5,13.3333333333333,0.0,1.0
2018-09-07,17.5,17.5,17.5,17.5,115,262.5,262.5,262.5,262.5,7.66666666666667,0.0,1.0
2018-09-10,17.5,17.5,17.5,17.5,100,262.5,262.5,262.5,262.5,6.66666666666667,0.0,1.0
2018-09-11,17.49,17.49,17.49,17.49,250,262.35,262.35,262.35,262.35,16.6666666666667,0.0,1.0
2018-09-12,17.49,17.49,17.49,17.49,200,262.35,262.35,262.35,262.35,13.3333333333333,0.0,1.0
2018-09-13,17.49,17.49,17.49,17.49,300,262.35,262.35,262.35,262.35,20,0.0,1.0
2018-09-14,17.49,17.49,17.49,17.49,100,262.35,262.35,262.35,262.35,6.66666666666667,0.0,1.0
2018-09-17,17.49,17.49,17.49,17.49,100,262.35,262.35,262.35,262.35,6.66666666666667,0.0,1.0
2018-09-18,17.49,17.49,17.49,17.49,100,262.35,262.35,262.35,262.35,6.66666666666667,0.0,1.0
2018-09-19,17.49,17.49,17.49,17.49,0,262.35,262.35,262.35,262.35,0,0.0,1.0
2018-09-20,17.5,17.5,17.5,17.5,450,262.5,262.5,262.5,262.5,30,0.0,1.0
2018-09-21,17.7,17.7,17.5,17.5,450,265.5,265.5,262.5,262.5,30,0.0,1.0
2018-09-24,17.65,17.7,17.65,17.7,286,264.75,265.5,264.75,265.5,19.0666666666667,0.0,1.0
2018-09-25,17.7,17.7,17.0,17.0,200,265.5,265.5,255.0,255.0,13.3333333333333,0.0,1.0
2018-09-26,17.7,17.7,17.7,17.7,0,265.5,265.5,265.5,265.5,0,0.0,1.0
2018-09-27,17.67,17.7,17.67,17.7,300,265.05,265.5,265.05,265.5,20,0.0,1.0
2018-09-28,17.7,17.7,17.7,17.7,100,265.5,265.5,265.5,265.5,6.66666666666667,0.0,1.0
2018-10-01,17.7,17.7,17.7,17.7,0,265.5,265.5,265.5,265.5,0,0.0,1.0
2018-10-02,17.7,17.7,17.7,17.7,0,265.5,265.5,265.5,265.5,0,0.0,1.0
2018-10-03,17.0,17.0,17.0,17.0,312,255.0,255.0,255.0,255.0,20.8,0.0,1.0
2018-10-04,17.25,17.25,17.25,17.25,100,258.75,258.75,258.75,258.75,6.66666666666667,0.0,1.0
2018-10-05,17.5,17.5,17.5,17.5,100,262.5,262.5,262.5,262.5,6.66666666666667,0.0,1.0
2018-10-08,16.97,16.97,16.97,16.97,100,254.55,254.55,254.55,254.55,6.66666666666667,0.0,1.0
2018-10-09,17.49,17.49,17.49,17.49,100,262.35,262.35,262.35,262.35,6.66666666666667,0.0,1.0
2018-10-10,17.49,17.49,17.49,17.49,0,262.35,262.35,262.35,262.35,0,0.0,1.0
2018-10-11,17.35,17.35,17.35,17.35,100,260.25,260.25,260.25,260.25,6.66666666666667,0.0,1.0
2018-10-12,17.09,17.09,17.09,17.09,100,256.35,256.35,256.35,256.35,6.66666666666667,0.0,1.0
2018-10-15,17.49,17.49,17.49,17.49,200,262.35,262.35,262.35,262.35,13.3333333333333,0.0,1.0
2018-10-16,17.49,17.49,17.49,17.49,100,262.35,262.35,262.35,262.35,6.66666666666667,0.0,1.0
2018-10-17,17.49,17.49,17.49,17.49,0,262.35,262.35,262.35,262.35,0,0.0,1.0
2018-10-18,17.5,17.5,17.5,17.5,145,262.5,262.5,262.5,262.5,9.66666666666667,0.0,1.0
2018-10-19,17.34,17.5,17.34,17.5,290,260.1,262.5,260.1,262.5,19.3333333333333,0.0,1.0
2018-10-22,17.19,17.19,17.19,17.19,100,257.85,257.85,257.85,257.85,6.66666666666667,0.0,1.0
2018-10-23,17.19,17.19,17.19,17.19,0,257.85,257.85,257.85,257.85,0,0.0,1.0
2018-10-24,17.19,17.19,17.19,17.19,0,257.85,257.85,257.85,257.85,0,0.0,1.0
2018-10-25,17.19,17.19,17.19,17.19,0,257.85,257.85,257.85,257.85,0,0.0,1.0
2018-10-26,17.19,17.19,17.19,17.19,0,257.85,257.85,257.85,257.85,0,0.0,1.0
2018-10-29,17.05,17.05,16.0,16.0,200,255.75,255.75,240.0,240.0,13.3333333333333,0.0,1.0
2018-10-30,17.0,17.0,17.0,17.0,100,255.0,255.0,255.0,255.0,6.66666666666667,0.0,1.0
2018-10-31,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-01,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-02,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-05,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-06,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-07,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-08,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-09,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-12,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-13,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-14,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-15,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-16,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-19,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-20,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-21,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-26,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-27,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-28,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-29,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-11-30,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-12-03,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-12-04,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-12-07,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-12-10,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-12-11,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-12-12,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-12-13,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-12-14,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-12-18,17.0,17.0,17.0,17.0,0,255.0,255.0,255.0,255.0,0,0.0,1.0
2018-12-20,4.1,4.25,4.1,4.25,20410,61.5,63.75,61.5,63.75,1360.66666666667,0.0,1.0
2018-12-21,4.1,4.332,4.1,4.1,9399,61.5,64.98,61.5,61.5,626.6,0.0,1.0
2018-12-24,4.126,4.2,4.11,4.2,5332,61.89,63.0,61.65,63.0,355.466666666667,0.0,1.0
2018-12-26,4.196,4.2,4.1,4.11,10046,62.94,63.0,61.5,61.65,669.733333333333,0.0,1.0
2018-12-27,4.25,4.49,4.24,4.49,2812,63.75,67.35,63.6,67.35,187.466666666667,0.0,1.0
2018-12-28,4.1,4.11,4.1,4.11,974,61.5,61.65,61.5,61.65,64.9333333333333,0.0,1.0
2018-12-31,4.05,4.11,4.05,4.11,7960,60.75,61.65,60.75,61.65,530.666666666667,0.0,1.0
2019-01-02,4.1,4.1205,4.06,4.1205,2279,61.5,61.8075,60.9,61.8075,151.933333333333,0.0,1.0
2019-01-03,3.6,4.05,3.34,4.05,8134,54.0,60.75,50.1,60.75,542.266666666667,0.0,1.0
2019-01-04,3.6,3.61,3.251,3.61,2989,54.0,54.15,48.765,54.15,199.266666666667,0.0,1.0
2019-01-07,3.361,3.75,3.361,3.547,5019,50.415,56.25,50.415,53.205,334.6,0.0,1.0
2019-01-08,3.8,3.8,3.8,3.8,2200,57.0,57.0,57.0,57.0,146.666666666667,0.0,1.0
2019-01-09,3.78,3.799,3.7,3.7,5006,56.7,56.985,55.5,55.5,333.733333333333,0.0,1.0
2019-01-10,4.09,4.09,3.85,3.85,3633,61.35,61.35,57.75,57.75,242.2,0.0,1.0
2019-01-11,4.098,4.099,4.09,4.09,605,61.47,61.485,61.35,61.35,40.3333333333333,0.0,1.0
2019-01-14,4.097,4.1,3.85,3.99,5203,61.455,61.5,57.75,59.85,346.866666666667,0.0,1.0
2019-01-15,3.94,4.1,3.75,4.08,9046,59.1,61.5,56.25,61.2,603.066666666667,0.0,1.0
2019-01-16,3.82,4.07,3.6,4.07,3351,57.3,61.05,54.0,61.05,223.4,0.0,1.0
2019-01-17,3.888,3.9,3.887,3.9,2816,58.32,58.5,58.305,58.5,187.733333333333,0.0,1.0
2019-01-18,3.54,3.89,3.34,3.89,2468,53.1,58.35,50.1,58.35,164.533333333333,0.0,1.0
2019-01-22,3.56,3.7201,3.56,3.7201,1108,53.4,55.8015,53.4,55.8015,73.8666666666667,0.0,1.0
2019-01-23,3.85,3.85,2.99,2.99,4485,57.75,57.75,44.85,44.85,299,0.0,1.0
2019-01-24,3.3,3.85,3.055,3.5,9198,49.5,57.75,45.825,52.5,613.2,0.0,1.0
2019-01-25,3.59,3.6,3.5,3.6,4509,53.85,54.0,52.5,54.0,300.6,0.0,1.0
2019-01-28,3.59,3.59,3.59,3.59,286,53.85,53.85,53.85,53.85,19.0666666666667,0.0,1.0
2019-01-29,3.834,3.85,3.77,3.77,3853,57.51,57.75,56.55,56.55,256.866666666667,0.0,1.0
2019-01-30,3.834,3.834,3.834,3.834,139,57.51,57.51,57.51,57.51,9.26666666666667,0.0,1.0
2019-01-31,3.74,3.75,3.35,3.75,2681,56.1,56.25,50.25,56.25,178.733333333333,0.0,1.0
2019-02-01,3.33,3.62,3.09,3.09,5545,49.95,54.3,46.35,46.35,369.666666666667,0.0,1.0
2019-02-04,3.329,3.329,3.329,3.329,223,49.935,49.935,49.935,49.935,14.8666666666667,0.0,1.0
2019-02-05,3.29,3.33,3.12,3.33,13920,49.35,49.95,46.8,49.95,928,0.0,1.0
2019-02-06,3.782,3.8,3.332,3.34,15854,56.73,57.0,49.98,50.1,1056.93333333333,0.0,1.0
2019-02-07,3.74,3.74,3.5,3.5,3079,56.1,56.1,52.5,52.5,205.266666666667,0.0,1.0
2019-02-08,3.8,3.8,3.5,3.5,2461,57.0,57.0,52.5,52.5,164.066666666667,0.0,1.0
2019-02-11,3.405,3.5,3.405,3.5,2100,51.075,52.5,51.075,52.5,140,0.0,1.0
2019-02-12,3.8,3.8,3.782,3.782,1350,57.0,57.0,56.73,56.73,90,0.0,1.0
2019-02-13,3.75,3.75,3.5,3.75,4594,56.25,56.25,52.5,56.25,306.266666666667,0.0,1.0
2019-02-14,3.75,3.8,3.75,3.787,1353,56.25,57.0,56.25,56.805,90.2,0.0,1.0
2019-02-15,3.54,3.55,3.4,3.51,2375,53.1,53.25,51.0,52.65,158.333333333333,0.0,1.0
2019-02-19,3.68,3.68,3.44,3.44,1410,55.2,55.2,51.6,51.6,94,0.0,1.0
2019-02-20,4.35,4.45,3.44,3.44,64678,65.25,66.75,51.6,51.6,4311.86666666667,0.0,1.0
2019-02-21,3.62,4.35,3.32,4.35,80363,54.3,65.25,49.8,65.25,5357.53333333333,0.0,1.0
2019-02-22,3.4,3.6,3.3701,3.6,4963,51.0,54.0,50.5515,54.0,330.866666666667,0.0,1.0
2019-02-25,3.31,3.4,3.29,3.3,15768,49.65,51.0,49.35,49.5,1051.2,0.0,1.0
2019-02-26,3.29,3.349,3.0,3.3,12818,49.35,50.235,45.0,49.5,854.533333333333,0.0,1.0
2019-02-27,3.291,3.35,3.29,3.323,6239,49.365,50.25,49.35,49.845,415.933333333333,0.0,1.0
2019-02-28,3.03,3.35,3.0,3.27,10221,45.45,50.25,45.0,49.05,681.4,0.0,1.0
2019-03-01,3.297,3.298,3.28,3.28,901,49.455,49.47,49.2,49.2,60.0666666666667,0.0,1.0
2019-03-04,3.2,3.35,3.0,3.35,16928,48.0,50.25,45.0,50.25,1128.53333333333,0.0,1.0
2019-03-05,3.149,3.26,2.66,3.17,3283,47.235,48.9,39.9,47.55,218.866666666667,0.0,1.0
2019-03-06,3.138,3.139,3.138,3.139,259,47.07,47.085,47.07,47.085,17.2666666666667,0.0,1.0
2019-03-07,3.23,3.25,2.99,2.99,4237,48.45,48.75,44.85,44.85,282.466666666667,0.0,1.0
2019-03-08,3.1,3.1,2.93,3.0,3190,46.5,46.5,43.95,45.0,212.666666666667,0.0,1.0
2019-03-11,3.333,3.5,2.62,2.62,63867,49.995,52.5,39.3,39.3,4257.8,0.0,1.0
2019-03-12,3.39,4.0,3.272,3.38,227878,50.85,60.0,49.08,50.7,15191.8666666667,0.0,1.0
2019-03-13,2.66,3.3,2.42,3.3,191188,39.9,49.5,36.3,49.5,12745.8666666667,0.0,1.0
2019-03-14,2.637,2.679,2.45,2.45,14605,39.555,40.185,36.75,36.75,973.666666666667,0.0,1.0
2019-03-15,2.325,2.63,2.112,2.63,28806,34.875,39.45,31.68,39.45,1920.4,0.0,1.0
2019-03-18,2.38,2.38,2.2,2.26,9875,35.7,35.7,33.0,33.9,658.333333333333,0.0,1.0
2019-03-19,2.3789,2.3789,2.37,2.37,1752,35.6835,35.6835,35.55,35.55,116.8,0.0,1.0
2019-03-20,2.44,2.47,2.22,2.302,18696,36.6,37.05,33.3,34.53,1246.4,0.0,1.0
2019-03-21,2.45,2.5,2.279,2.28,12848,36.75,37.5,34.185,34.2,856.533333333333,0.0,1.0
2019-03-22,2.31,2.418,2.13,2.33,4298,34.65,36.27,31.95,34.95,286.533333333333,0.0,1.0
2019-03-25,2.198,2.241,2.11,2.241,13808,32.97,33.615,31.65,33.615,920.533333333333,0.0,1.0
2019-03-26,2.18,2.3,2.081,2.222,63386,32.7,34.5,31.215,33.33,4225.73333333333,0.0,1.0
2019-03-27,2.09,2.16,1.62,2.035,15196,31.35,32.4,24.3,30.525,1013.06666666667,0.0,1.0
2019-03-28,2.109,2.15,2.001,2.001,11411,31.635,32.25,30.015,30.015,760.733333333333,0.0,1.0
2019-03-29,2.135,2.14,2.0,2.14,4843,32.025,32.1,30.0,32.1,322.866666666667,0.0,1.0
2019-04-01,2.2,2.2,2.18,2.19,5384,33.0,33.0,32.7,32.85,358.933333333333,0.0,1.0
2019-04-02,2.063,2.2,1.863,2.2,2422,30.945,33.0,27.945,33.0,161.466666666667,0.0,1.0
2019-04-03,2.07,2.16,1.82,1.82,5046,31.05,32.4,27.3,27.3,336.4,0.0,1.0
2019-04-04,2.17,2.17,2.04,2.04,9341,32.55,32.55,30.6,30.6,622.733333333333,0.0,1.0
2019-04-05,2.15,2.16,1.93,2.16,2146,32.25,32.4,28.95,32.4,143.066666666667,0.0,1.0
2019-04-08,2.139,2.14,2.1,2.1,465,32.085,32.1,31.5,31.5,31,0.0,1.0
2019-04-09,2.12,2.138,1.9,2.0,5643,31.8,32.07,28.5,30.0,376.2,0.0,1.0
2019-04-10,2.15,2.15,2.15,2.15,103,32.25,32.25,32.25,32.25,6.86666666666667,0.0,1.0
2019-04-11,2.6,3.14,2.118,2.18,179744,39.0,47.1,31.77,32.7,11982.9333333333,0.0,1.0
2019-04-12,2.23,2.459,1.83,2.3,19911,33.45,36.885,27.45,34.5,1327.4,0.0,1.0
2019-04-15,2.02,2.25,1.93,2.25,9457,30.3,33.75,28.95,33.75,630.466666666667,0.0,1.0
2019-04-16,2.1884,2.21,2.13,2.21,3050,32.826,33.15,31.95,33.15,203.333333333333,0.0,1.0
2019-04-17,2.23,2.24,1.921,2.12,5717,33.45,33.6,28.815,31.8,381.133333333333,0.0,1.0
2019-04-18,2.08,2.22,1.831,1.831,11442,31.2,33.3,27.465,27.465,762.8,0.0,1.0
2019-04-22,2.18,2.25,2.08,2.18,2010,32.7,33.75,31.2,32.7,134,0.0,1.0
2019-04-23,2.248,2.248,2.248,2.248,172,33.72,33.72,33.72,33.72,11.4666666666667,0.0,1.0
2019-04-24,2.168,2.25,2.01,2.25,3742,32.52,33.75,30.15,33.75,249.466666666667,0.0,1.0
2019-04-25,1.92,2.2,1.855,2.2,5852,28.8,33.0,27.825,33.0,390.133333333333,0.0,1.0
2019-04-26,2.07,2.09,1.9296,1.9296,4080,31.05,31.35,28.944,28.944,272,0.0,1.0
2019-04-29,2.0,2.12,1.849,2.05,5235,30.0,31.8,27.735,30.75,349,0.0,1.0
2019-04-30,2.1,2.1,1.95,1.987,2266,31.5,31.5,29.25,29.805,151.066666666667,0.0,1.0
2019-05-01,2.1,2.1,2.0,2.0,544,31.5,31.5,30.0,30.0,36.2666666666667,0.0,1.0
2019-05-02,2.086,2.1,2.058,2.06,447,31.29,31.5,30.87,30.9,29.8,0.0,1.0
2019-05-03,2.13,2.13,2.13,2.13,121,31.95,31.95,31.95,31.95,8.06666666666667,0.0,1.0
2019-05-06,2.11,2.13,2.01,2.13,340,31.65,31.95,30.15,31.95,22.6666666666667,0.0,1.0
2019-05-07,1.981,2.11,1.981,2.11,610,29.715,31.65,29.715,31.65,40.6666666666667,0.0,1.0
2019-05-08,2.0,2.08,1.91,2.08,1290,30.0,31.2,28.65,31.2,86,0.0,1.0
2019-05-09,2.06,2.104,1.88,1.88,2661,30.9,31.56,28.2,28.2,177.4,0.0,1.0
2019-05-10,1.999,2.0,1.97,1.97,5411,29.985,30.0,29.55,29.55,360.733333333333,0.0,1.0
2019-05-13,1.97,1.98,1.88,1.88,6114,29.55,29.7,28.2,28.2,407.6,0.0,1.0
2019-05-14,1.978,1.978,1.978,1.978,110,29.67,29.67,29.67,29.67,7.33333333333333,0.0,1.0
2019-05-15,1.978,1.978,1.978,1.978,112,29.67,29.67,29.67,29.67,7.46666666666667,0.0,1.0
2019-05-16,1.75,1.9,1.75,1.887,2756,26.25,28.5,26.25,28.305,183.733333333333,0.0,1.0
2019-05-17,1.68,1.83,1.68,1.83,1694,25.2,27.45,25.2,27.45,112.933333333333,0.0,1.0
2019-05-20,1.81,1.821,1.68,1.68,1298,27.15,27.315,25.2,25.2,86.5333333333333,0.0,1.0
2019-05-21,1.94,1.95,1.79,1.79,1847,29.1,29.25,26.85,26.85,123.133333333333,0.0,1.0
2019-05-22,1.85,1.86,1.751,1.751,1544,27.75,27.9,26.265,26.265,102.933333333333,0.0,1.0
2019-05-23,1.91,1.91,1.91,1.91,211,28.65,28.65,28.65,28.65,14.0666666666667,0.0,1.0
2019-05-24,1.93,1.93,1.93,1.93,200,28.95,28.95,28.95,28.95,13.3333333333333,0.0,1.0
2019-05-28,1.92,1.94,1.92,1.93,1661,28.8,29.1,28.8,28.95,110.733333333333,0.0,1.0
2019-05-29,1.68,1.77,1.68,1.701,1839,25.2,26.55,25.2,25.515,122.6,0.0,1.0
2019-05-30,1.79,1.79,1.75,1.76,1122,26.85,26.85,26.25,26.4,74.8,0.0,1.0
2019-05-31,1.75,1.76,1.75,1.76,1725,26.25,26.4,26.25,26.4,115,0.0,1.0
2019-06-03,1.66,1.7,1.508,1.508,2240,24.9,25.5,22.62,22.62,149.333333333333,0.0,1.0
2019-06-04,1.67,1.67,1.67,1.67,330,25.05,25.05,25.05,25.05,22,0.0,1.0
2019-06-05,1.55,1.58,1.5,1.53,2617,23.25,23.7,22.5,22.95,174.466666666667,0.0,1.0
2019-06-06,1.86,1.915,1.62,1.7,1489,27.9,28.725,24.3,25.5,99.2666666666667,0.0,1.0
2019-06-07,1.63,1.7264,1.5801,1.7264,7064,24.45,25.896,23.7015,25.896,470.933333333333,0.0,1.0
2019-06-10,1.6101,1.6101,1.53,1.55,8956,24.1515,24.1515,22.95,23.25,597.066666666667,0.0,1.0
2019-06-11,1.88,1.9,1.86,1.9,557,28.2,28.5,27.9,28.5,37.1333333333333,0.0,1.0
2019-06-12,1.88,1.88,1.88,1.88,311,28.2,28.2,28.2,28.2,20.7333333333333,0.0,1.0
2019-06-13,1.88,1.88,1.88,1.88,23,28.2,28.2,28.2,28.2,1.53333333333333,0.0,1.0
2019-06-14,1.48,1.87,1.48,1.82,1076,22.2,28.05,22.2,27.3,71.7333333333333,0.0,1.0
2019-06-17,1.48,1.48,1.48,1.48,267,22.2,22.2,22.2,22.2,17.8,0.0,1.0
2019-06-18,1.48,1.48,1.48,1.48,206,22.2,22.2,22.2,22.2,13.7333333333333,0.0,1.0
2019-06-19,1.45,1.88,1.45,1.88,3019,21.75,28.2,21.75,28.2,201.266666666667,0.0,1.0
2019-06-20,1.4825,1.58,1.45,1.56,3110,22.2375,23.7,21.75,23.4,207.333333333333,0.0,1.0
2019-06-21,1.45,1.58,1.45,1.58,2002,21.75,23.7,21.75,23.7,133.466666666667,0.0,1.0
2019-06-24,1.65,1.65,1.5,1.5,1911,24.75,24.75,22.5,22.5,127.4,0.0,1.0
2019-06-25,1.73,1.73,1.73,1.73,111,25.95,25.95,25.95,25.95,7.4,0.0,1.0
2019-06-26,1.73,1.73,1.73,1.73,12,25.95,25.95,25.95,25.95,0.8,0.0,1.0
2019-06-27,1.73,1.73,1.73,1.73,81,25.95,25.95,25.95,25.95,5.4,0.0,1.0
2019-06-28,1.6,1.7,1.522,1.7,918,24.0,25.5,22.83,25.5,61.2,0.0,1.0
2019-07-01,1.3,1.3,1.3,1.3,215,19.5,19.5,19.5,19.5,14.3333333333333,0.0,1.0
2019-07-02,1.32,1.7,1.3,1.45,11341,19.8,25.5,19.5,21.75,756.066666666667,0.0,1.0
2019-07-03,1.327,1.525,1.31,1.32,6215,19.905,22.875,19.65,19.8,414.333333333333,0.0,1.0
2019-07-05,1.3,1.393,1.3,1.393,1548,19.5,20.895,19.5,20.895,103.2,0.0,1.0
2019-07-08,1.3,1.3,1.3,1.3,167,19.5,19.5,19.5,19.5,11.1333333333333,0.0,1.0
2019-07-09,1.24,1.37,1.24,1.3,684,18.6,20.55,18.6,19.5,45.6,0.0,1.0
2019-07-10,1.22,1.38,1.22,1.34,1216,18.3,20.7,18.3,20.1,81.0666666666667,0.0,1.0
2019-07-11,1.32,1.38,1.15,1.34,4255,19.8,20.7,17.25,20.1,283.666666666667,0.0,1.0
2019-07-12,1.34,1.355,1.23,1.31,2434,20.1,20.325,18.45,19.65,162.266666666667,0.0,1.0
2019-07-15,1.3,1.3,1.15,1.203,1015,19.5,19.5,17.25,18.045,67.6666666666667,0.0,1.0
2019-07-16,1.3,1.3,1.3,1.3,177,19.5,19.5,19.5,19.5,11.8,0.0,1.0
2019-07-17,1.34,1.34,1.34,1.34,119,20.1,20.1,20.1,20.1,7.93333333333333,0.0,1.0
2019-07-18,1.16,1.24,1.16,1.17,505,17.4,18.6,17.4,17.55,33.6666666666667,0.0,1.0
2019-07-19,1.22,1.25,1.17,1.21,4124,18.3,18.75,17.55,18.15,274.933333333333,0.0,1.0
2019-07-22,1.27,1.27,1.27,1.27,130,19.05,19.05,19.05,19.05,8.66666666666667,0.0,1.0
2019-07-23,1.33,1.33,1.18,1.18,2052,19.95,19.95,17.7,17.7,136.8,0.0,1.0
2019-07-24,1.27,1.27,1.27,1.27,195,19.05,19.05,19.05,19.05,13,0.0,1.0
2019-07-25,1.35,1.4,1.343,1.4,717,20.25,21.0,20.145,21.0,47.8,0.0,1.0
2019-07-26,1.166,1.166,1.166,1.166,412,17.49,17.49,17.49,17.49,27.4666666666667,0.0,1.0
2019-07-29,1.375,1.39,1.15,1.15,5321,20.625,20.85,17.25,17.25,354.733333333333,0.0,1.0
2019-07-30,1.318,1.39,1.15,1.16,7613,19.77,20.85,17.25,17.4,507.533333333333,0.0,1.0
2019-07-31,1.32,1.32,1.32,1.32,163,19.8,19.8,19.8,19.8,10.8666666666667,0.0,1.0
2019-08-01,1.195,1.195,1.113,1.168,7656,17.925,17.925,16.695,17.52,510.4,0.0,1.0
2019-08-02,1.29,1.29,1.29,1.29,114,19.35,19.35,19.35,19.35,7.6,0.0,1.0
2019-08-05,1.085,1.23,1.08,1.23,1128,16.275,18.45,16.2,18.45,75.2,0.0,1.0
2019-08-06,1.136,1.31,1.136,1.31,752,17.04,19.65,17.04,19.65,50.1333333333333,0.0,1.0
2019-08-07,1.35,1.37,1.35,1.37,265,20.25,20.55,20.25,20.55,17.6666666666667,0.0,1.0
2019-08-08,1.09,1.11,1.08,1.11,5145,16.35,16.65,16.2,16.65,343,0.0,1.0
2019-08-09,1.06,1.14,1.06,1.14,1050,15.9,17.1,15.9,17.1,70,0.0,1.0
2019-08-12,1.25,1.26,0.834,1.13,7674,18.75,18.9,12.51,16.95,511.6,0.0,1.0
2019-08-13,1.2,1.39,1.0,1.25,7297,18.0,20.85,15.0,18.75,486.466666666667,0.0,1.0
2019-08-14,1.1,1.23,0.974,1.02,10000,16.5,18.45,14.61,15.3,666.666666666667,0.0,1.0
2019-08-15,1.12,1.24,1.0,1.1,52729,16.8,18.6,15.0,16.5,3515.26666666667,0.0,1.0
2019-08-16,1.05,1.3393,1.02,1.192,109098,15.75,20.0895,15.3,17.88,7273.2,0.0,1.0
2019-08-19,1.1,1.188,1.0,1.0,16262,16.5,17.82,15.0,15.0,1084.13333333333,0.0,1.0
2019-08-20,1.015,1.07,0.95,1.07,21198,15.225,16.05,14.25,16.05,1413.2,0.0,1.0
2019-08-21,0.98,1.04,0.91,1.04,31384,14.7,15.6,13.65,15.6,2092.26666666667,0.0,1.0
2019-08-22,1.05,1.06,0.968,1.05,25369,15.75,15.9,14.52,15.75,1691.26666666667,0.0,1.0
2019-08-23,1.15,1.2,0.982,0.982,63762,17.25,18.0,14.73,14.73,4250.8,0.0,1.0
2019-08-26,1.1,1.24,1.0,1.24,128844,16.5,18.6,15.0,18.6,8589.6,0.0,1.0
2019-08-27,1.0,1.102,0.91,1.102,51735,15.0,16.53,13.65,16.53,3449,0.0,1.0
2019-08-28,1.07,1.1,0.95,0.955,57184,16.05,16.5,14.25,14.325,3812.26666666667,0.0,1.0
2019-08-29,1.008,1.065,1.0,1.065,6515,15.12,15.975,15.0,15.975,434.333333333333,0.0,1.0
2019-08-30,1.079,1.46,1.0,1.0,260192,16.185,21.9,15.0,15.0,17346.1333333333,0.0,1.0
2019-09-03,1.01,1.089,0.881,1.089,59509,15.15,16.335,13.215,16.335,3967.26666666667,0.0,1.0
2019-09-04,0.995,1.012,0.967,1.011,37969,14.925,15.18,14.505,15.165,2531.26666666667,0.0,1.0
2019-09-05,0.99,1.0,0.9502,0.97,24691,14.85,15.0,14.253,14.55,1646.06666666667,0.0,1.0
2019-09-06,0.99,1.0,0.898,0.99,14178,14.85,15.0,13.47,14.85,945.2,0.0,1.0
2019-09-09,1.0,1.0,0.902,0.99,42602,15.0,15.0,13.53,14.85,2840.13333333333,0.0,1.0
2019-09-10,1.0,1.0,0.92,0.92,51236,15.0,15.0,13.8,13.8,3415.73333333333,0.0,1.0
2019-09-11,1.04,1.04,0.97,1.0,57431,15.6,15.6,14.55,15.0,3828.73333333333,0.0,1.0
2019-09-12,1.01,1.08,0.962,1.04,47332,15.15,16.2,14.43,15.6,3155.46666666667,0.0,1.0
2019-09-13,1.049,1.06,0.99,1.059,7484,15.735,15.9,14.85,15.885,498.933333333333,0.0,1.0
2019-09-16,1.03,1.03,1.01,1.02,4638,15.45,15.45,15.15,15.3,309.2,0.0,1.0
2019-09-17,0.99,1.03,0.96,1.03,22160,14.85,15.45,14.4,15.45,1477.33333333333,0.0,1.0
2019-09-18,1.02,1.057,0.94,1.0,26110,15.3,15.855,14.1,15.0,1740.66666666667,0.0,1.0
2019-09-19,1.01,1.01,0.98,1.01,2444,15.15,15.15,14.7,15.15,162.933333333333,0.0,1.0
2019-09-20,1.022,1.022,0.94,0.961,35655,15.33,15.33,14.1,14.415,2377,0.0,1.0
2019-09-23,1.01,1.015,0.821,0.95,18351,15.15,15.225,12.315,14.25,1223.4,0.0,1.0
2019-09-24,0.99,0.99,0.871,0.96,47187,14.85,14.85,13.065,14.4,3145.8,0.0,1.0
2019-09-25,0.952,0.952,0.865,0.865,4864,14.28,14.28,12.975,12.975,324.266666666667,0.0,1.0
2019-09-26,0.97,1.02,0.765,0.93,116156,14.55,15.3,11.475,13.95,7743.73333333333,0.0,1.0
2019-09-27,0.935,0.978,0.86,0.978,16612,14.025,14.67,12.9,14.67,1107.46666666667,0.0,1.0
2019-09-30,0.94,0.947,0.902,0.941,24771,14.1,14.205,13.53,14.115,1651.4,0.0,1.0
2019-10-01,0.88,0.96,0.832,0.96,7317,13.2,14.4,12.48,14.4,487.8,0.0,1.0
2019-10-02,0.882,0.94,0.793,0.926,24603,13.23,14.1,11.895,13.89,1640.2,0.0,1.0
2019-10-03,0.845,0.87,0.8,0.87,6715,12.675,13.05,12.0,13.05,447.666666666667,0.0,1.0
2019-10-04,0.85,0.887,0.81,0.845,12043,12.75,13.305,12.15,12.675,802.866666666667,0.0,1.0
2019-10-07,0.91,0.916,0.85,0.874,11529,13.65,13.74,12.75,13.11,768.6,0.0,1.0
2019-10-08,0.9,0.905,0.9,0.905,3357,13.5,13.575,13.5,13.575,223.8,0.0,1.0
2019-10-09,0.9,0.9,0.82,0.9,2550,13.5,13.5,12.3,13.5,170,0.0,1.0
2019-10-10,0.861,0.893,0.82,0.866,13131,12.915,13.395,12.3,12.99,875.4,0.0,1.0
2019-10-11,0.9,0.9,0.83,0.87,15087,13.5,13.5,12.45,13.05,1005.8,0.0,1.0
2019-10-14,0.892,0.892,0.824,0.824,3088,13.38,13.38,12.36,12.36,205.866666666667,0.0,1.0
2019-10-15,3.34,7.39,0.92,0.92,13087217,50.1,110.85,13.8,13.8,872481.133333333,0.0,1.0
2019-10-16,2.98,5.68,2.76,3.4,1677458,44.7,85.2,41.4,51.0,111830.533333333,0.0,1.0
2019-10-17,2.1,2.668,1.7,2.33,633468,31.5,40.02,25.5,34.95,42231.2,0.0,1.0
2019-10-18,2.42,2.76,2.1,2.21,601018,36.3,41.4,31.5,33.15,40067.8666666667,0.0,1.0
2019-10-21,2.33,2.483,2.05,2.46,152612,34.95,37.245,30.75,36.9,10174.1333333333,0.0,1.0
2019-10-22,2.04,2.26,2.03,2.26,63437,30.6,33.9,30.45,33.9,4229.13333333333,0.0,1.0
2019-10-23,2.23,2.28,1.9,2.02,122427,33.45,34.2,28.5,30.3,8161.8,0.0,1.0
2019-10-24,2.07,2.3,2.05,2.22,57704,31.05,34.5,30.75,33.3,3846.93333333333,0.0,1.0
2019-10-25,2.201,2.32,2.068,2.068,76579,33.015,34.8,31.02,31.02,5105.26666666667,0.0,1.0
2019-10-28,2.529,3.31,2.269,2.28,695355,37.935,49.65,34.035,34.2,46357,0.0,1.0
2019-10-29,2.64,3.05,2.49,2.53,364510,39.6,45.75,37.35,37.95,24300.6666666667,0.0,1.0
2019-10-30,2.61,2.8,2.5,2.62,91235,39.15,42.0,37.5,39.3,6082.33333333333,0.0,1.0
2019-10-31,2.57,2.74,2.5,2.68,50824,38.55,41.1,37.5,40.2,3388.26666666667,0.0,1.0
2019-11-01,2.73,2.875,2.5,2.57,75675,40.95,43.125,37.5,38.55,5045,0.0,1.0
2019-11-04,2.83,2.85,2.72,2.84,54250,42.45,42.75,40.8,42.6,3616.66666666667,0.0,1.0
2019-11-05,2.77,2.86,2.723,2.8,21385,41.55,42.9,40.845,42.0,1425.66666666667,0.0,1.0
2019-11-06,2.734,2.81,2.72,2.81,15063,41.01,42.15,40.8,42.15,1004.2,0.0,1.0
2019-11-07,2.74,2.8,2.72,2.77,27590,41.1,42.0,40.8,41.55,1839.33333333333,0.0,1.0
2019-11-08,2.61,2.77,2.57,2.77,21070,39.15,41.55,38.55,41.55,1404.66666666667,0.0,1.0
2019-11-11,2.36,2.61,2.26,2.6,31655,35.4,39.15,33.9,39.0,2110.33333333333,0.0,1.0
2019-11-12,2.4,2.448,2.35,2.423,12306,36.0,36.72,35.25,36.345,820.4,0.0,1.0
2019-11-13,1.98,2.38,1.788,2.38,71902,29.7,35.7,26.82,35.7,4793.46666666667,0.0,1.0
2019-11-14,2.03,2.051,1.83,1.98,14722,30.45,30.765,27.45,29.7,981.466666666667,0.0,1.0
2019-11-15,1.997,1.997,1.8,1.981,8837,29.955,29.955,27.0,29.715,589.133333333333,0.0,1.0
2019-11-18,2.014,2.09,1.97,2.09,5039,30.21,31.35,29.55,31.35,335.933333333333,0.0,1.0
2019-11-19,1.95,1.97,1.808,1.808,5662,29.25,29.55,27.12,27.12,377.466666666667,0.0,1.0
2019-11-20,1.886,1.999,1.8,1.94,32221,28.29,29.985,27.0,29.1,2148.06666666667,0.0,1.0
2019-11-21,1.899,2.005,1.75,1.9,14008,28.485,30.075,26.25,28.5,933.866666666667,0.0,1.0
2019-11-22,1.859,1.859,1.75,1.823,7302,27.885,27.885,26.25,27.345,486.8,0.0,1.0
2019-11-25,1.82,1.835,1.7,1.75,8202,27.3,27.525,25.5,26.25,546.8,0.0,1.0
2019-11-26,1.89,1.92,1.71,1.77,7564,28.35,28.8,25.65,26.55,504.266666666667,0.0,1.0
2019-11-27,1.919,1.919,1.776,1.776,2075,28.785,28.785,26.64,26.64,138.333333333333,0.0,1.0
2019-11-29,1.9,1.98,1.9,1.92,16051,28.5,29.7,28.5,28.8,1070.06666666667,0.0,1.0
2019-12-02,1.985,2.0,1.975,2.0,1173,29.775,30.0,29.625,30.0,78.2,0.0,1.0
2019-12-03,2.285,2.73,2.0,2.0,54489,34.275,40.95,30.0,30.0,3632.6,0.0,1.0
2019-12-04,2.2,2.418,2.2,2.3,24387,33.0,36.27,33.0,34.5,1625.8,0.0,1.0
2019-12-05,2.29,2.43,2.213,2.23,4297,34.35,36.45,33.195,33.45,286.466666666667,0.0,1.0
2019-12-06,2.34,2.34,2.3,2.34,3695,35.1,35.1,34.5,35.1,246.333333333333,0.0,1.0
2019-12-09,2.36,2.36,2.34,2.344,1304,35.4,35.4,35.1,35.16,86.9333333333333,0.0,1.0
2019-12-10,2.335,2.34,2.31,2.33,6225,35.025,35.1,34.65,34.95,415,0.0,1.0
2019-12-11,2.33,2.33,2.3,2.305,2463,34.95,34.95,34.5,34.575,164.2,0.0,1.0
2019-12-12,2.37,2.44,2.31,2.31,2611,35.55,36.6,34.65,34.65,174.066666666667,0.0,1.0
2019-12-13,2.38,2.495,2.38,2.42,8826,35.7,37.425,35.7,36.3,588.4,0.0,1.0
2019-12-16,2.36,2.449,2.36,2.374,10568,35.4,36.735,35.4,35.61,704.533333333333,0.0,1.0
2019-12-17,2.38,2.395,2.36,2.36,4213,35.7,35.925,35.4,35.4,280.866666666667,0.0,1.0
2019-12-18,2.396,2.396,2.37,2.395,6341,35.94,35.94,35.55,35.925,422.733333333333,0.0,1.0
2019-12-19,2.38,2.42,2.38,2.42,5496,35.7,36.3,35.7,36.3,366.4,0.0,1.0
2019-12-20,2.4,2.54,2.35,2.49,31133,36.0,38.1,35.25,37.35,2075.53333333333,0.0,1.0
2019-12-23,2.45,2.53,2.45,2.53,7776,36.75,37.95,36.75,37.95,518.4,0.0,1.0
2019-12-24,2.49,2.52,2.481,2.481,2539,37.35,37.8,37.215,37.215,169.266666666667,0.0,1.0
2019-12-26,2.7,2.9,2.45,2.51,48064,40.5,43.5,36.75,37.65,3204.26666666667,0.0,1.0
2019-12-27,3.08,3.09,2.71,2.85,33438,46.2,46.35,40.65,42.75,2229.2,0.0,1.0
2019-12-30,3.075,3.474,3.02,3.28,48995,46.125,52.11,45.3,49.2,3266.33333333333,0.0,1.0
2019-12-31,3.05,3.09,2.86,3.08,9753,45.75,46.35,42.9,46.2,650.2,0.0,1.0
2020-01-02,2.75,3.01,2.6,3.01,12422,41.25,45.15,39.0,45.15,828.133333333333,0.0,1.0
2020-01-03,2.7,2.7,2.5,2.674,6936,40.5,40.5,37.5,40.11,462.4,0.0,1.0
2020-01-06,2.6,2.6,2.56,2.579,4033,39.0,39.0,38.4,38.685,268.866666666667,0.0,1.0
2020-01-07,2.38,2.47,2.29,2.47,14737,35.7,37.05,34.35,37.05,982.466666666666,0.0,1.0
2020-01-08,2.42,2.42,2.31,2.36,9164,36.3,36.3,34.65,35.4,610.933333333333,0.0,1.0
2020-01-09,2.199,2.34,2.03,2.34,16249,32.985,35.1,30.45,35.1,1083.26666666667,0.0,1.0
2020-01-10,1.98,2.17,1.892,2.11,10545,29.7,32.55,28.38,31.65,703,0.0,1.0
2020-01-13,2.03,2.09,1.95,1.99,19297,30.45,31.35,29.25,29.85,1286.46666666667,0.0,1.0
2020-01-14,2.095,2.14,2.001,2.12,3433,31.425,32.1,30.015,31.8,228.866666666667,0.0,1.0
2020-01-15,2.13,2.18,2.11,2.11,10634,31.95,32.7,31.65,31.65,708.933333333333,0.0,1.0
2020-01-16,2.14,2.235,2.14,2.144,16940,32.1,33.525,32.1,32.16,1129.33333333333,0.0,1.0
2020-01-17,2.0,2.08,2.0,2.08,14829,30.0,31.2,30.0,31.2,988.6,0.0,1.0
2020-01-21,2.0,2.143,2.0,2.143,5026,30.0,32.145,30.0,32.145,335.066666666667,0.0,1.0
2020-01-22,1.98,2.08,1.98,2.08,4182,29.7,31.2,29.7,31.2,278.8,0.0,1.0
2020-01-23,1.96,2.02,1.95,2.02,5483,29.4,30.3,29.25,30.3,365.533333333333,0.0,1.0
2020-01-24,1.98,2.04,1.9,2.0,6948,29.7,30.6,28.5,30.0,463.2,0.0,1.0
2020-01-27,1.94,1.99,1.9,1.9,5490,29.1,29.85,28.5,28.5,366,0.0,1.0
2020-01-28,1.86,1.97,1.8,1.952,5917,27.9,29.55,27.0,29.28,394.466666666667,0.0,1.0
2020-01-29,1.86,1.99,1.81,1.95,4062,27.9,29.85,27.15,29.25,270.8,0.0,1.0
2020-01-30,2.767,4.99,1.985,1.993,3383712,41.505,74.85,29.775,29.895,225580.8,0.0,1.0
2020-01-31,2.667,3.15,2.5,2.91,395810,40.005,47.25,37.5,43.65,26387.3333333333,0.0,1.0
2020-02-03,2.36,2.7,2.29,2.41,80801,35.4,40.5,34.35,36.15,5386.73333333333,0.0,1.0
2020-02-04,2.25,2.45,2.22,2.26,46575,33.75,36.75,33.3,33.9,3105,0.0,1.0
2020-02-05,2.3923,2.442,2.2,2.21,58566,35.8845,36.63,33.0,33.15,3904.4,0.0,1.0
2020-02-06,2.39,2.39,2.22,2.22,40812,35.85,35.85,33.3,33.3,2720.8,0.0,1.0
2020-02-07,2.58,2.8,2.38,2.38,60791,38.7,42.0,35.7,35.7,4052.73333333333,0.0,1.0
2020-02-10,2.68,2.839,2.542,2.62,59701,40.2,42.585,38.13,39.3,3980.06666666667,0.0,1.0
2020-02-11,2.62,2.83,2.55,2.8,35786,39.3,42.45,38.25,42.0,2385.73333333333,0.0,1.0
2020-02-12,3.2,3.93,2.91,3.52,5637828,48.0,58.95,43.65,52.8,375855.2,0.0,1.0
2020-02-13,3.03,3.114,2.91,3.04,307570,45.45,46.71,43.65,45.6,20504.6666666667,0.0,1.0
2020-02-14,3.0,3.062,2.91,3.0,102513,45.0,45.93,43.65,45.0,6834.2,0.0,1.0
2020-02-18,3.07,3.2,2.82,2.82,58869,46.05,48.0,42.3,42.3,3924.6,0.0,1.0
2020-02-19,2.72,3.02,2.7,3.02,109976,40.8,45.3,40.5,45.3,7331.73333333333,0.0,1.0
2020-02-20,2.82,2.888,2.7,2.7,23722,42.3,43.32,40.5,40.5,1581.46666666667,0.0,1.0
2020-02-21,2.75,2.81,2.706,2.76,6734,41.25,42.15,40.59,41.4,448.933333333333,0.0,1.0
2020-02-24,2.65,2.83,2.59,2.68,29119,39.75,42.45,38.85,40.2,1941.26666666667,0.0,1.0
2020-02-25,2.4,2.69,2.4,2.61,35377,36.0,40.35,36.0,39.15,2358.46666666667,0.0,1.0
2020-02-26,2.48,2.58,2.39,2.39,9663,37.2,38.7,35.85,35.85,644.2,0.0,1.0
2020-02-27,2.12,2.465,2.05,2.427,79424,31.8,36.975,30.75,36.405,5294.93333333333,0.0,1.0
2020-02-28,2.38,2.88,2.0,2.0,374220,35.7,43.2,30.0,30.0,24948,0.0,1.0
2020-03-02,2.55,2.574,2.19,2.25,58383,38.25,38.61,32.85,33.75,3892.2,0.0,1.0
2020-03-03,2.21,2.55,2.2,2.55,65758,33.15,38.25,33.0,38.25,4383.86666666667,0.0,1.0
2020-03-04,2.211,2.28,2.15,2.23,18821,33.165,34.2,32.25,33.45,1254.73333333333,0.0,1.0
2020-03-05,2.26,2.39,2.17,2.17,28715,33.9,35.85,32.55,32.55,1914.33333333333,0.0,1.0
2020-03-06,2.35,2.488,2.22,2.22,29510,35.25,37.32,33.3,33.3,1967.33333333333,0.0,1.0
2020-03-09,2.375,2.42,2.31,2.42,28379,35.625,36.3,34.65,36.3,1891.93333333333,0.0,1.0
2020-03-10,2.36,2.411,2.26,2.35,23518,35.4,36.165,33.9,35.25,1567.86666666667,0.0,1.0
2020-03-11,2.16,2.29,2.16,2.26,13957,32.4,34.35,32.4,33.9,930.466666666667,0.0,1.0
2020-03-12,2.21,2.38,2.16,2.16,16540,33.15,35.7,32.4,32.4,1102.66666666667,0.0,1.0
2020-03-13,1.9,2.287,1.9,2.285,30977,28.5,34.305,28.5,34.275,2065.13333333333,0.0,1.0
2020-03-16,1.93,1.95,1.849,1.95,9559,28.95,29.25,27.735,29.25,637.266666666667,0.0,1.0
2020-03-17,1.86,2.2,1.86,1.86,4373,27.9,33.0,27.9,27.9,291.533333333333,0.0,1.0
2020-03-18,1.61,1.879,1.52,1.85,8746,24.15,28.185,22.8,27.75,583.066666666667,0.0,1.0
2020-03-19,1.49,1.59,1.35,1.35,10871,22.35,23.85,20.25,20.25,724.733333333333,0.0,1.0
2020-03-20,1.78,1.78,1.49,1.49,10241,26.7,26.7,22.35,22.35,682.733333333333,0.0,1.0
2020-03-23,1.73,1.89,1.68,1.74,13699,25.95,28.35,25.2,26.1,913.266666666667,0.0,1.0
2020-03-24,1.87,1.88,1.55,1.55,2267,28.05,28.2,23.25,23.25,151.133333333333,0.0,1.0
2020-03-25,1.73,2.15,1.73,2.02,9378,25.95,32.25,25.95,30.3,625.2,0.0,1.0
2020-03-26,1.49,1.93,1.35,1.7,31823,22.35,28.95,20.25,25.5,2121.53333333333,0.0,1.0
2020-03-27,1.86,1.9,1.66,1.87,8972,27.9,28.5,24.9,28.05,598.133333333333,0.0,1.0
2020-03-30,1.87,1.897,1.75,1.87,12957,28.05,28.455,26.25,28.05,863.8,0.0,1.0
2020-03-31,1.9,1.95,1.83,1.947,5897,28.5,29.25,27.45,29.205,393.133333333333,0.0,1.0
2020-04-01,2.4,3.13,2.0,2.21,2865569,36.0,46.95,30.0,33.15,191037.933333333,0.0,1.0
2020-04-02,2.4,2.5,2.11,2.35,189165,36.0,37.5,31.65,35.25,12611,0.0,1.0
2020-04-03,2.3,2.4,2.26,2.4,24355,34.5,36.0,33.9,36.0,1623.66666666667,0.0,1.0
2020-04-06,2.372,2.44,2.2,2.3,33061,35.58,36.6,33.0,34.5,2204.06666666667,0.0,1.0
2020-04-07,2.44,2.44,2.205,2.29,33820,36.6,36.6,33.075,34.35,2254.66666666667,0.0,1.0
2020-04-08,2.35,2.41,2.25,2.35,16003,35.25,36.15,33.75,35.25,1066.86666666667,0.0,1.0
2020-04-09,2.28,2.35,2.26,2.26,10143,34.2,35.25,33.9,33.9,676.2,0.0,1.0
2020-04-13,2.28,2.28,2.208,2.261,6618,34.2,34.2,33.12,33.915,441.2,0.0,1.0
2020-04-14,2.338,2.43,2.24,2.24,14540,35.07,36.45,33.6,33.6,969.333333333333,0.0,1.0
2020-04-15,2.32,2.399,2.25,2.28,6683,34.8,35.985,33.75,34.2,445.533333333333,0.0,1.0
2020-04-16,2.27,2.37,2.26,2.26,3397,34.05,35.55,33.9,33.9,226.466666666667,0.0,1.0
2020-04-17,2.25,2.36,2.25,2.25,7955,33.75,35.4,33.75,33.75,530.333333333333,0.0,1.0
2020-04-20,2.28,2.32,2.25,2.25,15563,34.2,34.8,33.75,33.75,1037.53333333333,0.0,1.0
2020-04-21,2.216,2.32,2.11,2.31,19313,33.24,34.8,31.65,34.65,1287.53333333333,0.0,1.0
2020-04-22,2.16,2.276,2.16,2.178,3813,32.4,34.14,32.4,32.67,254.2,0.0,1.0
2020-04-23,2.162,2.162,2.108,2.108,3050,32.43,32.43,31.62,31.62,203.333333333333,0.0,1.0
2020-04-24,2.16,2.3,2.134,2.169,3391,32.4,34.5,32.01,32.535,226.066666666667,0.0,1.0
2020-04-27,2.17,2.2,2.115,2.2,6068,32.55,33.0,31.725,33.0,404.533333333333,0.0,1.0
2020-04-28,2.17,2.25,2.17,2.171,3270,32.55,33.75,32.55,32.565,218,0.0,1.0
2020-04-29,2.14,2.198,2.03,2.03,10270,32.1,32.97,30.45,30.45,684.666666666667,0.0,1.0
2020-04-30,2.14,2.25,2.08,2.08,11799,32.1,33.75,31.2,31.2,786.6,0.0,1.0
2020-05-01,2.061,2.18,2.04,2.18,2689,30.915,32.7,30.6,32.7,179.266666666667,0.0,1.0
2020-05-04,2.2,2.2,2.135,2.135,350,33.0,33.0,32.025,32.025,23.3333333333333,0.0,1.0
2020-05-05,2.0,2.17,2.0,2.17,5665,30.0,32.55,30.0,32.55,377.666666666667,0.0,1.0
2020-05-06,2.048,2.17,2.022,2.11,2959,30.72,32.55,30.33,31.65,197.266666666667,0.0,1.0
2020-05-07,1.91,2.03,1.88,2.03,13270,28.65,30.45,28.2,30.45,884.666666666667,0.0,1.0
2020-05-08,2.07,2.08,1.8,2.0,9331,31.05,31.2,27.0,30.0,622.066666666667,0.0,1.0
2020-05-11,2.05,2.05,2.03,2.03,530,30.75,30.75,30.45,30.45,35.3333333333333,0.0,1.0
2020-05-12,2.04,2.12,2.0,2.12,2933,30.6,31.8,30.0,31.8,195.533333333333,0.0,1.0
2020-05-13,1.825,1.96,1.82,1.96,8237,27.375,29.4,27.3,29.4,549.133333333333,0.0,1.0
2020-05-14,1.83,1.99,1.81,1.99,4128,27.45,29.85,27.15,29.85,275.2,0.0,1.0
2020-05-15,1.8,1.945,1.8,1.945,3739,27.0,29.175,27.0,29.175,249.266666666667,0.0,1.0
2020-05-18,1.83,1.98,1.83,1.92,3847,27.45,29.7,27.45,28.8,256.466666666667,0.0,1.0
2020-05-19,1.99,1.99,1.81,1.81,2482,29.85,29.85,27.15,27.15,165.466666666667,0.0,1.0
2020-05-20,2.04,2.1,1.82,1.974,3917,30.6,31.5,27.3,29.61,261.133333333333,0.0,1.0
2020-05-21,2.0,2.044,1.96,1.99,1224,30.0,30.66,29.4,29.85,81.6,0.0,1.0
2020-05-22,1.94,2.05,1.85,2.05,5041,29.1,30.75,27.75,30.75,336.066666666667,0.0,1.0
2020-05-26,1.93,1.98,1.93,1.98,2215,28.95,29.7,28.95,29.7,147.666666666667,0.0,1.0
2020-05-27,1.958,1.965,1.87,1.91,4799,29.37,29.475,28.05,28.65,319.933333333333,0.0,1.0
2020-05-28,1.94,1.94,1.81,1.88,2265,29.1,29.1,27.15,28.2,151,0.0,1.0
2020-05-29,1.91,1.94,1.845,1.94,4035,28.65,29.1,27.675,29.1,269,0.0,1.0
2020-06-01,1.86,1.871,1.8,1.82,5789,27.9,28.065,27.0,27.3,385.933333333333,0.0,1.0
2020-06-02,1.8,1.85,1.8,1.82,14085,27.0,27.75,27.0,27.3,939,0.0,1.0
2020-06-03,1.91,1.99,1.76,1.76,5661,28.65,29.85,26.4,26.4,377.4,0.0,1.0
2020-06-04,1.753,1.895,1.75,1.81,7778,26.295,28.425,26.25,27.15,518.533333333333,0.0,1.0
2020-06-05,1.78,1.813,1.75,1.778,4002,26.7,27.195,26.25,26.67,266.8,0.0,1.0
2020-06-08,1.797,1.82,1.75,1.82,7755,26.955,27.3,26.25,27.3,517,0.0,1.0
2020-06-09,1.78,1.95,1.75,1.75,21843,26.7,29.25,26.25,26.25,1456.2,0.0,1.0
2020-06-10,1.875,2.34,1.83,1.89,85950,28.125,35.1,27.45,28.35,5730,0.0,1.0
2020-06-11,2.0,2.27,1.8,2.0,64820,30.0,34.05,27.0,30.0,4321.33333333333,0.0,1.0
2020-06-12,2.1,3.09,2.0,2.22,1079745,31.5,46.35,30.0,33.3,71983,0.0,1.0
2020-06-15,2.18,2.37,1.95,2.37,67957,32.7,35.55,29.25,35.55,4530.46666666667,0.0,1.0
2020-06-16,2.23,2.45,2.04,2.3,313334,33.45,36.75,30.6,34.5,20888.9333333333,0.0,1.0
2020-06-17,2.155,2.4,2.05,2.4,61905,32.325,36.0,30.75,36.0,4127,0.0,1.0
2020-06-18,2.12,2.32,2.09,2.1,22255,31.8,34.8,31.35,31.5,1483.66666666667,0.0,1.0
2020-06-19,2.1,2.2,2.1,2.198,14483,31.5,33.0,31.5,32.97,965.533333333333,0.0,1.0
2020-06-22,2.06,2.145,2.0,2.1,23460,30.9,32.175,30.0,31.5,1564,0.0,1.0
2020-06-23,2.155,2.39,2.02,2.02,119370,32.325,35.85,30.3,30.3,7958,0.0,1.0
2020-06-24,2.19,2.3,2.047,2.18,154650,32.85,34.5,30.705,32.7,10310,0.0,1.0
2020-06-25,2.16,2.29,2.05,2.15,70081,32.4,34.35,30.75,32.25,4672.06666666667,0.0,1.0
2020-06-26,2.2,2.25,2.02,2.13,129467,33.0,33.75,30.3,31.95,8631.13333333333,0.0,1.0
2020-06-29,2.1002,2.24,2.1002,2.2,42966,31.503,33.6,31.503,33.0,2864.4,0.0,1.0
2020-06-30,2.08,2.23,2.07,2.07,8256,31.2,33.45,31.05,31.05,550.4,0.0,1.0
2020-07-01,2.06,2.21,2.06,2.07,15844,30.9,33.15,30.9,31.05,1056.26666666667,0.0,1.0
2020-07-02,2.06,2.1,2.02,2.02,9157,30.9,31.5,30.3,30.3,610.466666666667,0.0,1.0
2020-07-06,2.16,2.16,2.07,2.08,21980,32.4,32.4,31.05,31.2,1465.33333333333,0.0,1.0
2020-07-07,2.1,2.15,2.01,2.12,15213,31.5,32.25,30.15,31.8,1014.2,0.0,1.0
2020-07-08,1.99,2.05,1.95,2.05,30450,29.85,30.75,29.25,30.75,2030,0.0,1.0
2020-07-09,1.91,2.14,1.91,2.01,24108,28.65,32.1,28.65,30.15,1607.2,0.0,1.0
2020-07-10,1.98,2.03,1.975,2.03,1257,29.7,30.45,29.625,30.45,83.8,0.0,1.0
2020-07-13,1.9,1.99,1.81,1.98,18830,28.5,29.85,27.15,29.7,1255.33333333333,0.0,1.0
2020-07-14,1.82,1.91,1.8,1.91,8446,27.3,28.65,27.0,28.65,563.066666666667,0.0,1.0
2020-07-15,1.784,1.85,1.69,1.82,12916,26.76,27.75,25.35,27.3,861.066666666667,0.0,1.0
2020-07-16,1.87,1.87,1.735,1.79,3708,28.05,28.05,26.025,26.85,247.2,0.0,1.0
2020-07-17,1.825,1.93,1.75,1.8,25653,27.375,28.95,26.25,27.0,1710.2,0.0,1.0
2020-07-20,1.93,1.93,1.78,1.78,8065,28.95,28.95,26.7,26.7,537.666666666667,0.0,1.0
2020-07-21,1.97,1.99,1.79,1.96,50221,29.55,29.85,26.85,29.4,3348.06666666667,0.0,1.0
2020-07-22,2.03,2.1,1.91,1.97,12386,30.45,31.5,28.65,29.55,825.733333333333,0.0,1.0
2020-07-23,1.88,2.0699,1.8401,2.0699,4914,28.2,31.0485,27.6015,31.0485,327.6,0.0,1.0
2020-07-24,1.93,1.93,1.8,1.83,15161,28.95,28.95,27.0,27.45,1010.73333333333,0.0,1.0
2020-07-27,2.1999,2.34,1.91,2.03,641131,32.9985,35.1,28.65,30.45,42742.0666666667,0.0,1.0
2020-07-28,1.8902,1.99,1.8102,1.9,57787,28.353,29.85,27.153,28.5,3852.46666666667,0.0,1.0
2020-07-29,1.89,1.99,1.8809,1.89,15167,28.35,29.85,28.2135,28.35,1011.13333333333,0.0,1.0
2020-07-30,2.0,2.25,1.81,1.89,211279,30.0,33.75,27.15,28.35,14085.2666666667,0.0,1.0
2020-07-31,1.94,2.08,1.94,2.08,13300,29.1,31.2,29.1,31.2,886.666666666667,0.0,1.0
2020-08-03,3.08,6.24,2.8998,5.75,56921656,46.2,93.6,43.497,86.25,3794777.06666667,0.0,1.0
2020-08-04,2.95,3.03,2.62,2.85,1268240,44.25,45.45,39.3,42.75,84549.3333333333,0.0,1.0
2020-08-05,2.53,2.8499,2.51,2.71,437537,37.95,42.7485,37.65,40.65,29169.1333333333,0.0,1.0
2020-08-06,2.64,2.7,2.41,2.5,386522,39.6,40.5,36.15,37.5,25768.1333333333,0.0,1.0
2020-08-07,3.24,3.36,2.56,2.57,480703,48.6,50.4,38.4,38.55,32046.8666666667,0.0,1.0
2020-08-10,3.15,3.15,2.93,3.0,369256,47.25,47.25,43.95,45.0,24617.0666666667,0.0,1.0
2020-08-11,2.94,3.19,2.9,3.06,150881,44.1,47.85,43.5,45.9,10058.7333333333,0.0,1.0
2020-08-12,2.8,2.99,2.74,2.91,110423,42.0,44.85,41.1,43.65,7361.53333333333,0.0,1.0
2020-08-13,2.77,2.91,2.6,2.72,88463,41.55,43.65,39.0,40.8,5897.53333333333,0.0,1.0
2020-08-14,2.83,3.04,2.77,2.8,183893,42.45,45.6,41.55,42.0,12259.5333333333,0.0,1.0
2020-08-17,3.07,3.11,2.93,2.93,204844,46.05,46.65,43.95,43.95,13656.2666666667,0.0,1.0
2020-08-18,2.86,3.042,2.79,2.96,71935,42.9,45.63,41.85,44.4,4795.66666666667,0.0,1.0
2020-08-19,2.8,3.27,2.78,2.86,783394,42.0,49.05,41.7,42.9,52226.2666666667,0.0,1.0
2020-08-20,2.83,2.8799,2.8,2.8,72298,42.45,43.1985,42.0,42.0,4819.86666666667,0.0,1.0
2020-08-21,2.95,2.98,2.8,2.83,187955,44.25,44.7,42.0,42.45,12530.3333333333,0.0,1.0
2020-08-24,2.73,2.875,2.7001,2.82,71776,40.95,43.125,40.5015,42.3,4785.06666666667,0.0,1.0
2020-08-25,2.79,2.87,2.73,2.73,52962,41.85,43.05,40.95,40.95,3530.8,0.0,1.0
2020-08-26,2.7,2.83,2.62,2.77,209515,40.5,42.45,39.3,41.55,13967.6666666667,0.0,1.0
2020-08-27,2.78,2.9,2.7,2.7,71708,41.7,43.5,40.5,40.5,4780.53333333333,0.0,1.0
2020-08-28,2.74,2.82,2.72,2.82,14593,41.1,42.3,40.8,42.3,972.866666666667,0.0,1.0
2020-08-31,2.8,2.84,2.72,2.82,59253,42.0,42.6,40.8,42.3,3950.2,0.0,1.0
2020-09-01,2.85,2.85,2.77,2.79,71176,42.75,42.75,41.55,41.85,4745.06666666667,0.0,1.0
2020-09-02,3.04,3.1304,2.8,2.8,131414,45.6,46.956,42.0,42.0,8760.93333333333,0.0,1.0
2020-09-03,2.98,3.05,2.9,2.99,49790,44.7,45.75,43.5,44.85,3319.33333333333,0.0,1.0
2020-09-04,3.14,3.22,2.95,3.09,200654,47.1,48.3,44.25,46.35,13376.9333333333,0.0,1.0
2020-09-08,3.41,3.5,3.16,3.16,313959,51.15,52.5,47.4,47.4,20930.6,0.0,1.0
2020-09-09,3.91,3.95,3.321,3.45,324833,58.65,59.25,49.815,51.75,21655.5333333333,0.0,1.0
2020-09-10,3.57,4.15,3.5,4.11,349233,53.55,62.25,52.5,61.65,23282.2,0.0,1.0
2020-09-11,3.21,3.49,3.14,3.49,118109,48.15,52.35,47.1,52.35,7873.93333333333,0.0,1.0
2020-09-14,3.37,3.435,3.2,3.22,72891,50.55,51.525,48.0,48.3,4859.4,0.0,1.0
2020-09-15,3.24,3.41,3.13,3.31,36910,48.6,51.15,46.95,49.65,2460.66666666667,0.0,1.0
2020-09-16,3.38,3.38,3.2,3.2,33584,50.7,50.7,48.0,48.0,2238.93333333333,0.0,1.0
2020-09-17,3.34,3.42,3.1647,3.35,14152,50.1,51.3,47.4705,50.25,943.466666666667,0.0,1.0
2020-09-18,3.48,3.54,3.24,3.3,19719,52.2,53.1,48.6,49.5,1314.6,0.0,1.0
2020-09-21,3.32,3.4,3.3,3.34,24498,49.8,51.0,49.5,50.1,1633.2,0.0,1.0
2020-09-22,3.42,3.5,3.3362,3.3548,16220,51.3,52.5,50.043,50.322,1081.33333333333,0.0,1.0
2020-09-23,3.5498,3.5498,3.29,3.39,17169,53.247,53.247,49.35,50.85,1144.6,0.0,1.0
2020-09-24,3.2,3.44,3.15,3.32,25016,48.0,51.6,47.25,49.8,1667.73333333333,0.0,1.0
2020-09-25,3.2713,3.3055,3.2,3.21,9067,49.0695,49.5825,48.0,48.15,604.466666666667,0.0,1.0
2020-09-28,3.24,3.39,3.13,3.31,10142,48.6,50.85,46.95,49.65,676.133333333333,0.0,1.0
2020-09-29,3.28,3.375,3.17,3.18,8179,49.2,50.625,47.55,47.7,545.266666666667,0.0,1.0
2020-09-30,3.15,3.225,3.15,3.21,10717,47.25,48.375,47.25,48.15,714.466666666667,0.0,1.0
2020-10-01,3.17,3.2775,3.13,3.2185,13193,47.55,49.1625,46.95,48.2775,879.533333333333,0.0,1.0
2020-10-02,3.2,3.22,3.14,3.16,7209,48.0,48.3,47.1,47.4,480.6,0.0,1.0
2020-10-05,3.17,3.3,3.13,3.14,25766,47.55,49.5,46.95,47.1,1717.73333333333,0.0,1.0
2020-10-06,3.2,3.29,3.17,3.1701,5729,48.0,49.35,47.55,47.5515,381.933333333333,0.0,1.0
2020-10-07,3.17,3.2,3.13,3.13,10505,47.55,48.0,46.95,46.95,700.333333333333,0.0,1.0
2020-10-08,3.2,3.28,3.15,3.15,16103,48.0,49.2,47.25,47.25,1073.53333333333,0.0,1.0
2020-10-09,3.35,3.5,3.21,3.21,40243,50.25,52.5,48.15,48.15,2682.86666666667,0.0,1.0
2020-10-12,3.29,3.4404,3.21,3.35,9093,49.35,51.606,48.15,50.25,606.2,0.0,1.0
2020-10-13,3.33,3.49,3.31,3.31,42472,49.95,52.35,49.65,49.65,2831.46666666667,0.0,1.0
2020-10-14,3.45,3.45,3.3655,3.4,8238,51.75,51.75,50.4825,51.0,549.2,0.0,1.0
2020-10-15,3.379,3.49,3.36,3.49,9902,50.685,52.35,50.4,52.35,660.133333333333,0.0,1.0
2020-10-16,3.48,3.49,3.3801,3.4,6780,52.2,52.35,50.7015,51.0,452,0.0,1.0
2020-10-19,3.65,3.68,3.5,3.5,133426,54.75,55.2,52.5,52.5,8895.06666666667,0.0,1.0
2020-10-20,3.6,3.7,3.4101,3.7,23362,54.0,55.5,51.1515,55.5,1557.46666666667,0.0,1.0
2020-10-21,3.54,3.5864,3.31,3.52,20657,53.1,53.796,49.65,52.8,1377.13333333333,0.0,1.0
2020-10-22,3.535,3.62,3.43,3.52,10838,53.025,54.3,51.45,52.8,722.533333333333,0.0,1.0
2020-10-23,3.56,3.7,3.391,3.7,42007,53.4,55.5,50.865,55.5,2800.46666666667,0.0,1.0
2020-10-26,3.59,3.61,3.3101,3.61,21937,53.85,54.15,49.6515,54.15,1462.46666666667,0.0,1.0
2020-10-27,3.6,3.6,3.41,3.41,27256,54.0,54.0,51.15,51.15,1817.06666666667,0.0,1.0
2020-10-28,3.6,3.6,3.35,3.48,16687,54.0,54.0,50.25,52.2,1112.46666666667,0.0,1.0
2020-10-29,3.59,3.6,3.3936,3.6,5300,53.85,54.0,50.904,54.0,353.333333333333,0.0,1.0
2020-10-30,3.38,3.59,3.3401,3.4823,12403,50.7,53.85,50.1015,52.2345,826.866666666667,0.0,1.0
2020-11-02,3.59,3.59,3.4,3.4355,13375,53.85,53.85,51.0,51.5325,891.666666666667,0.0,1.0
2020-11-03,3.5,3.72,3.5,3.71,20349,52.5,55.8,52.5,55.65,1356.6,0.0,1.0
2020-11-04,3.54,3.71,3.45,3.51,15914,53.1,55.65,51.75,52.65,1060.93333333333,0.0,1.0
2020-11-05,3.5,3.68,3.1901,3.54,72898,52.5,55.2,47.8515,53.1,4859.86666666667,0.0,1.0
2020-11-06,2.0,3.49,1.84,3.49,509208,30.0,52.35,27.6,52.35,33947.2,0.0,1.0
2020-11-09,2.09,2.61,1.95,2.61,250330,31.35,39.15,29.25,39.15,16688.6666666667,0.0,1.0
2020-11-10,2.04,2.18,2.015,2.09,272927,30.6,32.7,30.225,31.35,18195.1333333333,0.0,1.0
2020-11-11,1.81,2.04,1.7501,2.04,252917,27.15,30.6,26.2515,30.6,16861.1333333333,0.0,1.0
2020-11-12,1.91,1.94,1.76,1.81,389388,28.65,29.1,26.4,27.15,25959.2,0.0,1.0
2020-11-13,1.8795,1.93,1.8441,1.9,102272,28.1925,28.95,27.6615,28.5,6818.13333333333,0.0,1.0
2020-11-16,1.88,1.91,1.8,1.86,76325,28.2,28.65,27.0,27.9,5088.33333333333,0.0,1.0
2020-11-17,1.8401,1.89,1.83,1.89,50450,27.6015,28.35,27.45,28.35,3363.33333333333,0.0,1.0
2020-11-18,1.9,1.91,1.81,1.87,55933,28.5,28.65,27.15,28.05,3728.86666666667,0.0,1.0
2020-11-19,1.98,2.05,1.9,1.92,176078,29.7,30.75,28.5,28.8,11738.5333333333,0.0,1.0
2020-11-20,2.07,2.13,1.96,1.96,89541,31.05,31.95,29.4,29.4,5969.4,0.0,1.0
2020-11-23,2.03,2.12,1.986,2.1,67260,30.45,31.8,29.79,31.5,4484,0.0,1.0
2020-11-24,2.09,2.17,1.93,2.04,100407,31.35,32.55,28.95,30.6,6693.8,0.0,1.0
2020-11-25,2.2,2.25,2.11,2.16,182323,33.0,33.75,31.65,32.4,12154.8666666667,0.0,1.0
2020-11-27,2.45,2.8893,2.23,2.28,559581,36.75,43.3395,33.45,34.2,37305.4,0.0,1.0
2020-11-30,2.23,2.54,2.16,2.54,113183,33.45,38.1,32.4,38.1,7545.53333333333,0.0,1.0
2020-12-01,2.2,2.251,2.12,2.23,59458,33.0,33.765,31.8,33.45,3963.86666666667,0.0,1.0
2020-12-02,2.34,2.36,2.14,2.17,82452,35.1,35.4,32.1,32.55,5496.8,0.0,1.0
2020-12-03,2.3,2.45,2.21,2.41,32209,34.5,36.75,33.15,36.15,2147.26666666667,0.0,1.0
2020-12-04,2.28,2.31,2.23,2.29,20171,34.2,34.65,33.45,34.35,1344.73333333333,0.0,1.0
2020-12-07,2.23,2.3342,2.18,2.3342,40269,33.45,35.013,32.7,35.013,2684.6,0.0,1.0
2020-12-08,2.2,2.24,2.15,2.18,51495,33.0,33.6,32.25,32.7,3433,0.0,1.0
2020-12-09,2.1699,2.2765,2.11,2.2,42802,32.5485,34.1475,31.65,33.0,2853.46666666667,0.0,1.0
2020-12-10,2.13,2.1719,2.1,2.14,82639,31.95,32.5785,31.5,32.1,5509.26666666667,0.0,1.0
2020-12-11,2.18,2.2,2.11,2.1537,25733,32.7,33.0,31.65,32.3055,1715.53333333333,0.0,1.0
2020-12-14,2.1195,2.15,2.04,2.14,28524,31.7925,32.25,30.6,32.1,1901.6,0.0,1.0
2020-12-15,2.06,2.1463,2.04,2.0902,20864,30.9,32.1945,30.6,31.353,1390.93333333333,0.0,1.0
2020-12-16,2.03,2.0585,2.0,2.04,37438,30.45,30.8775,30.0,30.6,2495.86666666667,0.0,1.0
2020-12-17,2.0,2.07,1.91,2.07,51607,30.0,31.05,28.65,31.05,3440.46666666667,0.0,1.0
2020-12-18,2.09,2.45,1.98,1.98,237828,31.35,36.75,29.7,29.7,15855.2,0.0,1.0
2020-12-21,2.2,2.27,2.02,2.02,44515,33.0,34.05,30.3,30.3,2967.66666666667,0.0,1.0
2020-12-22,2.135,2.24,2.09,2.24,43362,32.025,33.6,31.35,33.6,2890.8,0.0,1.0
2020-12-23,2.1,2.1902,2.08,2.18,19245,31.5,32.853,31.2,32.7,1283,0.0,1.0
2020-12-24,2.175,2.2,2.08,2.13,19279,32.625,33.0,31.2,31.95,1285.26666666667,0.0,1.0
2020-12-28,2.1758,2.2,2.03,2.1,36031,32.637,33.0,30.45,31.5,2402.06666666667,0.0,1.0
2020-12-29,2.11,2.19,2.06,2.18,19045,31.65,32.85,30.9,32.7,1269.66666666667,0.0,1.0
2020-12-30,2.1,2.1499,2.06,2.07,20143,31.5,32.2485,30.9,31.05,1342.86666666667,0.0,1.0
2020-12-31,2.0,2.1,1.98,2.06,47834,30.0,31.5,29.7,30.9,3188.93333333333,0.0,1.0
2021-01-04,2.02,2.0369,1.92,2.02,42855,30.3,30.5535,28.8,30.3,2857,0.0,1.0
2021-01-05,2.08,2.11,1.9981,2.02,42628,31.2,31.65,29.9715,30.3,2841.86666666667,0.0,1.0
2021-01-06,2.12,2.14,2.07,2.07,40282,31.8,32.1,31.05,31.05,2685.46666666667,0.0,1.0
2021-01-07,2.15,2.3,2.04,2.11,94407,32.25,34.5,30.6,31.65,6293.8,0.0,1.0
2021-01-08,2.22,2.28,2.05,2.2,79858,33.3,34.2,30.75,33.0,5323.86666666667,0.0,1.0
2021-01-11,2.2,2.25,2.11,2.1411,52798,33.0,33.75,31.65,32.1165,3519.86666666667,0.0,1.0
2021-01-12,2.63,2.7,2.14,2.21,721630,39.45,40.5,32.1,33.15,48108.6666666667,0.0,1.0
2021-01-13,2.38,2.54,2.284,2.42,187994,35.7,38.1,34.26,36.3,12532.9333333333,0.0,1.0
2021-01-14,3.55,5.75,3.16,3.33,84564024,53.25,86.25,47.4,49.95,5637601.6,0.0,1.0
2021-01-15,3.44,3.63,3.04,3.5565,2455476,51.6,54.45,45.6,53.3475,163698.4,0.0,1.0
2021-01-19,3.52,3.59,3.01,3.27,965944,52.8,53.85,45.15,49.05,64396.2666666667,0.0,1.0
2021-01-20,3.7,4.01,3.55,4.01,535255,55.5,60.15,53.25,60.15,35683.6666666667,0.0,1.0
2021-01-21,3.44,3.6191,3.34,3.52,334972,51.6,54.2865,50.1,52.8,22331.4666666667,0.0,1.0
2021-01-22,3.46,3.58,3.22,3.35,184801,51.9,53.7,48.3,50.25,12320.0666666667,0.0,1.0
2021-01-25,3.42,3.55,3.3,3.46,161746,51.3,53.25,49.5,51.9,10783.0666666667,0.0,1.0
2021-01-26,3.44,3.61,3.35,3.61,181529,51.6,54.15,50.25,54.15,12101.9333333333,0.0,1.0
2021-01-27,3.56,4.04,3.35,3.36,414159,53.4,60.6,50.25,50.4,27610.6,0.0,1.0
2021-01-28,3.52,3.62,3.4,3.6,185211,52.8,54.3,51.0,54.0,12347.4,0.0,1.0
2021-01-29,3.5,3.54,3.4,3.52,117589,52.5,53.1,51.0,52.8,7839.26666666667,0.0,1.0
2021-02-01,3.7,3.75,3.43,3.5,139113,55.5,56.25,51.45,52.5,9274.2,0.0,1.0
2021-02-02,3.68,3.8366,3.5401,3.71,150800,55.2,57.549,53.1015,55.65,10053.3333333333,0.0,1.0
2021-02-03,3.77,4.2,3.64,3.71,710053,56.55,63.0,54.6,55.65,47336.8666666667,0.0,1.0
2021-02-04,3.72,3.91,3.65,3.77,119179,55.8,58.65,54.75,56.55,7945.26666666667,0.0,1.0
2021-02-05,3.63,3.79,3.61,3.72,184626,54.45,56.85,54.15,55.8,12308.4,0.0,1.0
2021-02-08,3.82,3.85,3.6589,3.66,90899,57.3,57.75,54.8835,54.9,6059.93333333333,0.0,1.0
2021-02-09,4.07,4.12,3.76,3.83,429877,61.05,61.8,56.4,57.45,28658.4666666667,0.0,1.0
2021-02-10,3.96,4.44,3.8554,4.42,415365,59.4,66.6,57.831,66.3,27691,0.0,1.0
2021-02-11,3.95,4.02,3.78,4.0,195963,59.25,60.3,56.7,60.0,13064.2,0.0,1.0
2021-02-12,4.38,4.91,3.9038,3.97,1661191,65.7,73.65,58.557,59.55,110746.066666667,0.0,1.0
2021-02-16,4.42,4.6,4.32,4.45,246675,66.3,69.0,64.8,66.75,16445,0.0,1.0
2021-02-17,4.49,4.735,4.43,4.49,348316,67.35,71.025,66.45,67.35,23221.0666666667,0.0,1.0
2021-02-18,4.11,4.62,4.02,4.56,280463,61.65,69.3,60.3,68.4,18697.5333333333,0.0,1.0
2021-02-19,4.16,4.28,4.15,4.2,78504,62.4,64.2,62.25,63.0,5233.6,0.0,1.0
2021-02-22,4.61,4.93,4.15,4.22,1877677,69.15,73.95,62.25,63.3,125178.466666667,0.0,1.0
2021-02-23,3.52,4.28,3.51,4.28,506777,52.8,64.2,52.65,64.2,33785.1333333333,0.0,1.0
2021-02-24,3.69,3.86,3.6,3.6,167263,55.35,57.9,54.0,54.0,11150.8666666667,0.0,1.0
2021-02-25,3.61,3.81,3.5501,3.74,109604,54.15,57.15,53.2515,56.1,7306.93333333333,0.0,1.0
2021-02-26,3.47,3.71,3.45,3.71,79728,52.05,55.65,51.75,55.65,5315.2,0.0,1.0
2021-03-01,3.63,3.68,3.5254,3.62,37601,54.45,55.2,52.881,54.3,2506.73333333333,0.0,1.0
2021-03-02,3.57,3.67,3.47,3.61,17249,53.55,55.05,52.05,54.15,1149.93333333333,0.0,1.0
2021-03-03,3.45,3.7799,3.45,3.62,135610,51.75,56.6985,51.75,54.3,9040.66666666667,0.0,1.0
2021-03-04,2.98,3.52,2.98,3.45,71689,44.7,52.8,44.7,51.75,4779.26666666667,0.0,1.0
2021-03-05,3.02,3.09,2.8101,2.92,50578,45.3,46.35,42.1515,43.8,3371.86666666667,0.0,1.0
2021-03-08,3.15,3.2599,2.995,3.04,42612,47.25,48.8985,44.925,45.6,2840.8,0.0,1.0
2021-03-09,3.26,3.41,3.12,3.12,52341,48.9,51.15,46.8,46.8,3489.4,0.0,1.0
2021-03-10,3.55,3.79,3.2701,3.2701,300105,53.25,56.85,49.0515,49.0515,20007,0.0,1.0
2021-03-11,3.78,3.86,3.5,3.55,195248,56.7,57.9,52.5,53.25,13016.5333333333,0.0,1.0
2021-03-12,3.53,3.74,3.5003,3.74,59134,52.95,56.1,52.5045,56.1,3942.26666666667,0.0,1.0
2021-03-15,3.43,3.62,3.3101,3.6,73770,51.45,54.3,49.6515,54.0,4918,0.0,1.0
2021-03-16,3.43,3.53,3.35,3.46,32844,51.45,52.95,50.25,51.9,2189.6,0.0,1.0
2021-03-17,3.39,3.49,3.27,3.36,51787,50.85,52.35,49.05,50.4,3452.46666666667,0.0,1.0
2021-03-18,3.86,4.3,3.39,3.39,1353498,57.9,64.5,50.85,50.85,90233.2,0.0,1.0
2021-03-19,3.79,4.04,3.6343,3.79,274057,56.85,60.6,54.5145,56.85,18270.4666666667,0.0,1.0
2021-03-22,4.06,4.65,3.56,3.8,1123923,60.9,69.75,53.4,57.0,74928.2,0.0,1.0
2021-03-23,3.74,4.23,3.66,4.08,310280,56.1,63.45,54.9,61.2,20685.3333333333,0.0,1.0
2021-03-24,3.56,3.77,3.55,3.73,140117,53.4,56.55,53.25,55.95,9341.13333333333,0.0,1.0
2021-03-25,3.69,3.8699,3.55,3.55,113986,55.35,58.0485,53.25,53.25,7599.06666666667,0.0,1.0
2021-03-26,3.55,3.8,3.55,3.67,72397,53.25,57.0,53.25,55.05,4826.46666666667,0.0,1.0
2021-03-29,3.37,3.65,3.35,3.58,77104,50.55,54.75,50.25,53.7,5140.26666666667,0.0,1.0
2021-03-30,3.24,3.29,3.15,3.29,93529,48.6,49.35,47.25,49.35,6235.26666666667,0.0,1.0
2021-03-31,3.25,3.3754,3.16,3.18,25905,48.75,50.631,47.4,47.7,1727,0.0,1.0
2021-04-01,3.4,3.46,3.3,3.3,31417,51.0,51.9,49.5,49.5,2094.46666666667,0.0,1.0
2021-04-05,3.53,3.5962,3.41,3.5,15947,52.95,53.943,51.15,52.5,1063.13333333333,0.0,1.0
2021-04-06,3.36,3.55,3.36,3.53,23007,50.4,53.25,50.4,52.95,1533.8,0.0,1.0
2021-04-07,3.39,3.4776,3.312,3.37,34654,50.85,52.164,49.68,50.55,2310.26666666667,0.0,1.0
2021-04-08,3.41,3.48,3.37,3.37,26953,51.15,52.2,50.55,50.55,1796.86666666667,0.0,1.0
2021-04-09,3.45,3.48,3.36,3.36,24219,51.75,52.2,50.4,50.4,1614.6,0.0,1.0
2021-04-12,3.25,3.48,3.25,3.45,69103,48.75,52.2,48.75,51.75,4606.86666666667,0.0,1.0
2021-04-13,3.15,3.3,3.1113,3.26,41675,47.25,49.5,46.6695,48.9,2778.33333333333,0.0,1.0
2021-04-14,3.15,3.245,3.15,3.15,13547,47.25,48.675,47.25,47.25,903.133333333333,0.0,1.0
2021-04-15,2.94,3.15,2.94,3.15,29828,44.1,47.25,44.1,47.25,1988.53333333333,0.0,1.0
2021-04-16,3.09,3.09,2.94,2.94,16416,46.35,46.35,44.1,44.1,1094.4,0.0,1.0
2021-04-19,2.88,3.07,2.84,3.06,40478,43.2,46.05,42.6,45.9,2698.53333333333,0.0,1.0
2021-04-20,2.97,2.9834,2.89,2.95,14248,44.55,44.751,43.35,44.25,949.866666666667,0.0,1.0
2021-04-21,3.05,3.1399,2.8301,3.05,132073,45.75,47.0985,42.4515,45.75,8804.86666666667,0.0,1.0
2021-04-22,3.11,3.195,3.05,3.05,10880,46.65,47.925,45.75,45.75,725.333333333333,0.0,1.0
2021-04-23,3.08,3.195,3.03,3.11,26267,46.2,47.925,45.45,46.65,1751.13333333333,0.0,1.0
2021-04-26,3.1,3.2234,3.0514,3.06,23522,46.5,48.351,45.771,45.9,1568.13333333333,0.0,1.0
2021-04-27,3.14,3.25,3.07,3.25,20028,47.1,48.75,46.05,48.75,1335.2,0.0,1.0
2021-04-28,3.1,3.3,3.08,3.17,33377,46.5,49.5,46.2,47.55,2225.13333333333,0.0,1.0
2021-04-29,3.06,3.188,3.02,3.188,28584,45.9,47.82,45.3,47.82,1905.6,0.0,1.0
2021-04-30,2.98,3.08,2.9601,3.04,13677,44.7,46.2,44.4015,45.6,911.8,0.0,1.0
2021-05-03,2.91,3.09,2.88,2.98,40730,43.65,46.35,43.2,44.7,2715.33333333333,0.0,1.0
2021-05-04,2.88,2.9831,2.81,2.85,12228,43.2,44.7465,42.15,42.75,815.2,0.0,1.0
2021-05-05,2.89,3.0889,2.88,2.948,6818,43.35,46.3335,43.2,44.22,454.533333333333,0.0,1.0
2021-05-06,2.72,2.97,2.66,2.85,19539,40.8,44.55,39.9,42.75,1302.6,0.0,1.0
2021-05-07,2.68,2.798,2.65,2.71,9898,40.2,41.97,39.75,40.65,659.866666666667,0.0,1.0
2021-05-10,3.31,3.48,2.6638,3.15,4986450,49.65,52.2,39.957,47.25,332430,0.0,1.0
2021-05-11,2.98,3.1,2.71,3.04,211107,44.7,46.5,40.65,45.6,14073.8,0.0,1.0
2021-05-12,2.66,2.88,2.6,2.83,91663,39.9,43.2,39.0,42.45,6110.86666666667,0.0,1.0
2021-05-13,2.67,2.7,2.56,2.66,43965,40.05,40.5,38.4,39.9,2931,0.0,1.0
2021-05-14,2.64,2.65,2.55,2.65,67090,39.6,39.75,38.25,39.75,4472.66666666667,0.0,1.0
2021-05-17,2.66,2.7499,2.5931,2.64,38703,39.9,41.2485,38.8965,39.6,2580.2,0.0,1.0
2021-05-18,2.77,2.82,2.7111,2.72,43942,41.55,42.3,40.6665,40.8,2929.46666666667,0.0,1.0
2021-05-19,2.64,2.78,2.6369,2.77,13400,39.6,41.7,39.5535,41.55,893.333333333333,0.0,1.0
2021-05-20,2.6,2.77,2.54,2.75,51757,39.0,41.55,38.1,41.25,3450.46666666667,0.0,1.0
2021-05-21,2.44,2.6678,2.41,2.61,41441,36.6,40.017,36.15,39.15,2762.73333333333,0.0,1.0
2021-05-24,2.49,2.5781,2.4006,2.42,40534,37.35,38.6715,36.009,36.3,2702.26666666667,0.0,1.0
2021-05-25,2.4528,2.53,2.39,2.53,31646,36.792,37.95,35.85,37.95,2109.73333333333,0.0,1.0
2021-05-26,2.41,2.47,2.41,2.42,12252,36.15,37.05,36.15,36.3,816.8,0.0,1.0
2021-05-27,2.41,2.5,2.41,2.435,16379,36.15,37.5,36.15,36.525,1091.93333333333,0.0,1.0
2021-05-28,2.52,2.5371,2.42,2.46,18293,37.8,38.0565,36.3,36.9,1219.53333333333,0.0,1.0
2021-06-01,2.52,2.64,2.435,2.52,91092,37.8,39.6,36.525,37.8,6072.8,0.0,1.0
2021-06-02,2.53,2.64,2.5,2.5,42711,37.95,39.6,37.5,37.5,2847.4,0.0,1.0
2021-06-03,2.56,2.64,2.53,2.57,53684,38.4,39.6,37.95,38.55,3578.93333333333,0.0,1.0
2021-06-04,2.74,2.9139,2.53,2.53,127911,41.1,43.7085,37.95,37.95,8527.4,0.0,1.0
2021-06-07,2.69,2.87,2.65,2.74,66363,40.35,43.05,39.75,41.1,4424.2,0.0,1.0
2021-06-08,2.65,2.7184,2.5,2.66,78166,39.75,40.776,37.5,39.9,5211.06666666667,0.0,1.0
2021-06-09,2.56,2.7,2.51,2.68,90929,38.4,40.5,37.65,40.2,6061.93333333333,0.0,1.0
2021-06-10,2.6116,2.63,2.49,2.59,69516,39.174,39.45,37.35,38.85,4634.4,0.0,1.0
2021-06-11,2.62,2.68,2.57,2.6102,45895,39.3,40.2,38.55,39.153,3059.66666666667,0.0,1.0
2021-06-14,2.74,2.82,2.6,2.62,135522,41.1,42.3,39.0,39.3,9034.8,0.0,1.0
2021-06-15,2.55,2.69,2.53,2.63,50186,38.25,40.35,37.95,39.45,3345.73333333333,0.0,1.0
2021-06-16,2.62,2.65,2.51,2.5899,76920,39.3,39.75,37.65,38.8485,5128,0.0,1.0
2021-06-17,2.54,2.66,2.54,2.6194,48900,38.1,39.9,38.1,39.291,3260,0.0,1.0
2021-06-18,2.47,2.58,2.46,2.51,34711,37.05,38.7,36.9,37.65,2314.06666666667,0.0,1.0
2021-06-21,2.28,2.45,2.2,2.45,38659,34.2,36.75,33.0,36.75,2577.26666666667,0.0,1.0
2021-06-22,2.39,2.48,2.25,2.25,52284,35.85,37.2,33.75,33.75,3485.6,0.0,1.0
2021-06-23,2.45,2.47,2.34,2.47,23444,36.75,37.05,35.1,37.05,1562.93333333333,0.0,1.0
2021-06-24,2.45,2.4775,2.41,2.42,30900,36.75,37.1625,36.15,36.3,2060,0.0,1.0
2021-06-25,2.42,2.48,2.3814,2.48,13678,36.3,37.2,35.721,37.2,911.866666666667,0.0,1.0
2021-06-28,2.3727,2.45,2.37,2.39,16732,35.5905,36.75,35.55,35.85,1115.46666666667,0.0,1.0
2021-06-29,2.45,2.79,2.28,2.47,568320,36.75,41.85,34.2,37.05,37888,0.0,1.0
2021-06-30,2.5,2.65,2.3715,2.5,154397,37.5,39.75,35.5725,37.5,10293.1333333333,0.0,1.0
2021-07-01,2.37,2.4987,2.33,2.48,37761,35.55,37.4805,34.95,37.2,2517.4,0.0,1.0
2021-07-02,2.21,2.36,2.15,2.31,54983,33.15,35.4,32.25,34.65,3665.53333333333,0.0,1.0
2021-07-06,2.36,2.5388,2.3,2.3,176081,35.4,38.082,34.5,34.5,11738.7333333333,0.0,1.0
2021-07-07,2.21,2.405,2.2,2.4,32199,33.15,36.075,33.0,36.0,2146.6,0.0,1.0
2021-07-08,2.18,2.25,2.12,2.18,55316,32.7,33.75,31.8,32.7,3687.73333333333,0.0,1.0
2021-07-09,2.31,3.23,2.13,2.13,1339280,34.65,48.45,31.95,31.95,89285.3333333333,0.0,1.0
2021-07-12,3.2,4.29,2.35,2.35,42779327,48.0,64.35,35.25,35.25,2851955.13333333,0.0,1.0
2021-07-13,2.93,3.0,2.5,2.94,2859374,43.95,45.0,37.5,44.1,190624.933333333,0.0,1.0
2021-07-14,3.98,6.84,3.65,6.27,88596249,59.7,102.6,54.75,94.05,5906416.6,0.0,1.0
2021-07-15,4.05,5.8,3.8,5.57,48892157,60.75,87.0,57.0,83.55,3259477.13333333,0.0,1.0
2021-07-16,3.95,4.01,3.43,3.9,3112157,59.25,60.15,51.45,58.5,207477.133333333,0.0,1.0
2021-07-19,4.41,4.42,3.4,3.69,2195217,66.15,66.3,51.0,55.35,146347.8,0.0,1.0
2021-07-20,2.74,3.799,2.69,3.55,5120709,41.1,56.985,40.35,53.25,341380.6,0.0,1.0
2021-07-21,2.92,3.0,2.71,2.79,2669527,43.8,45.0,40.65,41.85,177968.466666667,0.0,1.0
2021-07-22,2.6,2.91,2.58,2.88,1617074,39.0,43.65,38.7,43.2,107804.933333333,0.0,1.0
2021-07-23,2.41,2.635,2.35,2.6,990812,36.15,39.525,35.25,39.0,66054.1333333333,0.0,1.0
2021-07-26,2.61,2.63,2.35,2.44,538660,39.15,39.45,35.25,36.6,35910.6666666667,0.0,1.0
2021-07-27,2.41,2.5278,2.28,2.45,447769,36.15,37.917,34.2,36.75,29851.2666666667,0.0,1.0
2021-07-28,2.43,2.49,2.38,2.49,173797,36.45,37.35,35.7,37.35,11586.4666666667,0.0,1.0
2021-07-29,2.26,2.4199,2.25,2.4,376374,33.9,36.2985,33.75,36.0,25091.6,0.0,1.0
2021-07-30,2.28,2.45,2.22,2.25,357516,34.2,36.75,33.3,33.75,23834.4,0.0,1.0
2021-08-02,2.35,2.43,2.3,2.32,190035,35.25,36.45,34.5,34.8,12669,0.0,1.0
2021-08-03,2.29,2.43,2.2527,2.35,233561,34.35,36.45,33.7905,35.25,15570.7333333333,0.0,1.0
2021-08-04,2.14,2.27,2.14,2.22,249291,32.1,34.05,32.1,33.3,16619.4,0.0,1.0
2021-08-05,2.21,2.25,2.15,2.15,255788,33.15,33.75,32.25,32.25,17052.5333333333,0.0,1.0
2021-08-06,2.24,2.49,2.2,2.21,399820,33.6,37.35,33.0,33.15,26654.6666666667,0.0,1.0
2021-08-09,2.35,2.42,2.26,2.27,575070,35.25,36.3,33.9,34.05,38338,0.0,1.0
2021-08-10,2.26,2.4,2.25,2.34,286315,33.9,36.0,33.75,35.1,19087.6666666667,0.0,1.0
2021-08-11,2.2,2.31,2.18,2.31,351887,33.0,34.65,32.7,34.65,23459.1333333333,0.0,1.0
2021-08-12,2.19,2.24,2.16,2.18,177780,32.85,33.6,32.4,32.7,11852,0.0,1.0
2021-08-13,2.06,2.2059,2.04,2.2,291001,30.9,33.0885,30.6,33.0,19400.0666666667,0.0,1.0
2021-08-16,1.95,2.09,1.95,2.09,355610,29.25,31.35,29.25,31.35,23707.3333333333,0.0,1.0
2021-08-17,1.82,1.95,1.82,1.95,192715,27.3,29.25,27.3,29.25,12847.6666666667,0.0,1.0
2021-08-18,1.81,1.9,1.76,1.83,149291,27.15,28.5,26.4,27.45,9952.73333333333,0.0,1.0
2021-08-19,1.87,1.88,1.71,1.82,333786,28.05,28.2,25.65,27.3,22252.4,0.0,1.0
2021-08-20,1.87,1.94,1.85,1.89,105731,28.05,29.1,27.75,28.35,7048.73333333333,0.0,1.0
2021-08-23,1.9,1.9141,1.86,1.87,73980,28.5,28.7115,27.9,28.05,4932,0.0,1.0
2021-08-24,2.01,2.05,1.91,1.94,271995,30.15,30.75,28.65,29.1,18133,0.0,1.0
2021-08-25,2.04,2.06,1.96,2.03,150140,30.6,30.9,29.4,30.45,10009.3333333333,0.0,1.0
2021-08-26,1.98,2.0238,1.96,2.02,53120,29.7,30.357,29.4,30.3,3541.33333333333,0.0,1.0
2021-08-27,1.94,1.99,1.93,1.96,125456,29.1,29.85,28.95,29.4,8363.73333333333,0.0,1.0
2021-08-30,2.08,2.12,1.9355,1.98,145073,31.2,31.8,29.0325,29.7,9671.53333333333,0.0,1.0
2021-08-31,2.06,2.099,2.02,2.09,46659,30.9,31.485,30.3,31.35,3110.6,0.0,1.0
2021-09-01,2.12,2.1399,2.05,2.07,119715,31.8,32.0985,30.75,31.05,7981,0.0,1.0
2021-09-02,2.07,2.1272,2.05,2.1,54881,31.05,31.908,30.75,31.5,3658.73333333333,0.0,1.0
2021-09-03,2.04,2.06,2.01,2.05,58160,30.6,30.9,30.15,30.75,3877.33333333333,0.0,1.0
2021-09-07,1.93,2.1,1.93,2.01,129494,28.95,31.5,28.95,30.15,8632.93333333333,0.0,1.0
2021-09-08,1.94,1.97,1.9,1.94,160807,29.1,29.55,28.5,29.1,10720.4666666667,0.0,1.0
2021-09-09,2.03,2.03,1.9,1.96,73655,30.45,30.45,28.5,29.4,4910.33333333333,0.0,1.0
2021-09-10,2.06,2.14,2.0,2.0,65727,30.9,32.1,30.0,30.0,4381.8,0.0,1.0
2021-09-13,2.42,2.77,2.13,2.15,16702215,36.3,41.55,31.95,32.25,1113481,0.0,1.0
2021-09-14,2.2,2.39,2.11,2.39,1319074,33.0,35.85,31.65,35.85,87938.2666666667,0.0,1.0
2021-09-15,2.02,2.2,1.9873,2.1658,430259,30.3,33.0,29.8095,32.487,28683.9333333333,0.0,1.0
2021-09-16,2.08,2.14,1.97,2.01,161322,31.2,32.1,29.55,30.15,10754.8,0.0,1.0
2021-09-17,2.13,2.15,2.03,2.07,92114,31.95,32.25,30.45,31.05,6140.93333333333,0.0,1.0
2021-09-20,2.03,2.07,1.94,2.02,131414,30.45,31.05,29.1,30.3,8760.93333333333,0.0,1.0
2021-09-21,1.93,2.04,1.93,2.04,127136,28.95,30.6,28.95,30.6,8475.73333333333,0.0,1.0
2021-09-22,1.93,1.96,1.9,1.94,113785,28.95,29.4,28.5,29.1,7585.66666666667,0.0,1.0
2021-09-23,2.07,2.47,1.96,2.19,6147576,31.05,37.05,29.4,32.85,409838.4,0.0,1.0
2021-09-24,2.11,2.15,1.95,1.95,420562,31.65,32.25,29.25,29.25,28037.4666666667,0.0,1.0
2021-09-27,2.21,2.23,2.1,2.1,307764,33.15,33.45,31.5,31.5,20517.6,0.0,1.0
2021-09-28,2.24,2.26,2.16,2.17,251618,33.6,33.9,32.4,32.55,16774.5333333333,0.0,1.0
2021-09-29,2.12,2.32,2.12,2.27,101239,31.8,34.8,31.8,34.05,6749.26666666667,0.0,1.0
2021-09-30,2.11,2.165,2.07,2.15,70238,31.65,32.475,31.05,32.25,4682.53333333333,0.0,1.0
2021-10-01,2.04,2.15,2.03,2.11,51856,30.6,32.25,30.45,31.65,3457.06666666667,0.0,1.0
2021-10-04,1.95,2.04,1.92,2.04,143905,29.25,30.6,28.8,30.6,9593.66666666667,0.0,1.0
2021-10-05,1.905,1.9319,1.85,1.93,114160,28.575,28.9785,27.75,28.95,7610.66666666667,0.0,1.0
2021-10-06,1.89,1.9693,1.87,1.96,41800,28.35,29.5395,28.05,29.4,2786.66666666667,0.0,1.0
2021-10-07,1.95,1.96,1.852,1.8535,53606,29.25,29.4,27.78,27.8025,3573.73333333333,0.0,1.0
2021-10-08,1.95,2.0,1.94,1.95,53393,29.25,30.0,29.1,29.25,3559.53333333333,0.0,1.0
2021-10-11,1.89,1.93,1.87,1.93,56968,28.35,28.95,28.05,28.95,3797.86666666667,0.0,1.0
2021-10-12,1.84,1.91,1.84,1.89,59960,27.6,28.65,27.6,28.35,3997.33333333333,0.0,1.0
2021-10-13,1.83,1.88,1.81,1.88,87257,27.45,28.2,27.15,28.2,5817.13333333333,0.0,1.0
2021-10-14,1.82,1.89,1.79,1.89,83771,27.3,28.35,26.85,28.35,5584.73333333333,0.0,1.0
2021-10-15,1.82,1.85,1.8105,1.82,16707,27.3,27.75,27.1575,27.3,1113.8,0.0,1.0
2021-10-18,1.82,1.95,1.82,1.92,94344,27.3,29.25,27.3,28.8,6289.6,0.0,1.0
2021-10-19,1.88,1.882,1.82,1.85,71505,28.2,28.23,27.3,27.75,4767,0.0,1.0
2021-10-20,1.88,1.9,1.83,1.88,89182,28.2,28.5,27.45,28.2,5945.46666666667,0.0,1.0
2021-10-21,2.02,2.18,1.8304,1.86,747719,30.3,32.7,27.456,27.9,49847.9333333333,0.0,1.0
2021-10-22,1.84,2.02,1.83,2.02,292849,27.6,30.3,27.45,30.3,19523.2666666667,0.0,1.0
2021-10-25,1.91,2.1,1.8301,1.86,599956,28.65,31.5,27.4515,27.9,39997.0666666667,0.0,1.0
2021-10-26,2.06,2.11,1.94,1.95,419828,30.9,31.65,29.1,29.25,27988.5333333333,0.0,1.0
2021-10-27,2.13,2.24,2.0,2.06,602756,31.95,33.6,30.0,30.9,40183.7333333333,0.0,1.0
2021-10-28,2.12,2.1291,2.0,2.09,171116,31.8,31.9365,30.0,31.35,11407.7333333333,0.0,1.0
2021-10-29,2.04,2.13,2.02,2.08,92652,30.6,31.95,30.3,31.2,6176.8,0.0,1.0
2021-11-01,2.22,2.27,2.02,2.05,417166,33.3,34.05,30.3,30.75,27811.0666666667,0.0,1.0
2021-11-02,2.33,2.41,2.1,2.2,519892,34.95,36.15,31.5,33.0,34659.4666666667,0.0,1.0
2021-11-03,2.25,2.36,2.19,2.32,317834,33.75,35.4,32.85,34.8,21188.9333333333,0.0,1.0
2021-11-04,2.16,2.3,2.15,2.23,90985,32.4,34.5,32.25,33.45,6065.66666666667,0.0,1.0
2021-11-05,2.23,2.29,2.13,2.14,206160,33.45,34.35,31.95,32.1,13744,0.0,1.0
2021-11-08,2.22,2.34,2.13,2.27,168117,33.3,35.1,31.95,34.05,11207.8,0.0,1.0
2021-11-09,2.21,2.29,2.1708,2.22,89738,33.15,34.35,32.562,33.3,5982.53333333333,0.0,1.0
2021-11-10,2.15,2.26,2.0601,2.22,171904,32.25,33.9,30.9015,33.3,11460.2666666667,0.0,1.0
2021-11-11,2.05,2.15,2.05,2.11,93562,30.75,32.25,30.75,31.65,6237.46666666667,0.0,1.0
2021-11-12,2.1,2.1012,2.0001,2.06,42953,31.5,31.518,30.0015,30.9,2863.53333333333,0.0,1.0
2021-11-15,2.04,2.0899,2.01,2.075,63355,30.6,31.3485,30.15,31.125,4223.66666666667,0.0,1.0
2021-11-16,1.96,2.0474,1.92,2.0,96530,29.4,30.711,28.8,30.0,6435.33333333333,0.0,1.0
2021-11-17,1.89,1.99,1.86,1.99,83544,28.35,29.85,27.9,29.85,5569.6,0.0,1.0
2021-11-18,1.75,1.9,1.75,1.87,186345,26.25,28.5,26.25,28.05,12423,0.0,1.0
2021-11-19,1.74,1.9,1.66,1.76,175606,26.1,28.5,24.9,26.4,11707.0666666667,0.0,1.0
2021-11-22,1.59,1.7,1.55,1.69,117868,23.85,25.5,23.25,25.35,7857.86666666667,0.0,1.0
2021-11-23,1.59,1.6899,1.55,1.6095,48566,23.85,25.3485,23.25,24.1425,3237.73333333333,0.0,1.0
2021-11-24,1.68,1.7,1.6,1.602,56003,25.2,25.5,24.0,24.03,3733.53333333333,0.0,1.0
2021-11-26,1.71,1.74,1.59,1.67,67461,25.65,26.1,23.85,25.05,4497.4,0.0,1.0
2021-11-29,1.61,1.725,1.6,1.7,71090,24.15,25.875,24.0,25.5,4739.33333333333,0.0,1.0
2021-11-30,1.61,1.6899,1.56,1.66,63078,24.15,25.3485,23.4,24.9,4205.2,0.0,1.0
2021-12-01,1.54,1.66,1.46,1.66,93799,23.1,24.9,21.9,24.9,6253.26666666667,0.0,1.0
2021-12-02,1.43,1.53,1.42,1.51,61755,21.45,22.95,21.3,22.65,4117,0.0,1.0
2021-12-03,1.29,1.42,1.2306,1.4,114883,19.35,21.3,18.459,21.0,7658.86666666667,0.0,1.0
2021-12-06,1.38,1.48,1.28,1.35,174653,20.7,22.2,19.2,20.25,11643.5333333333,0.0,1.0
2021-12-07,1.38,1.47,1.32,1.42,56924,20.7,22.05,19.8,21.3,3794.93333333333,0.0,1.0
2021-12-08,1.5,1.63,1.41,1.41,125968,22.5,24.45,21.15,21.15,8397.86666666667,0.0,1.0
2021-12-09,1.38,1.49,1.35,1.45,129099,20.7,22.35,20.25,21.75,8606.6,0.0,1.0
2021-12-10,1.36,1.42,1.31,1.42,176637,20.4,21.3,19.65,21.3,11775.8,0.0,1.0
2021-12-13,1.23,1.3698,1.22,1.34,64462,18.45,20.547,18.3,20.1,4297.46666666667,0.0,1.0
2021-12-14,1.34,1.4,1.25,1.34,152922,20.1,21.0,18.75,20.1,10194.8,0.0,1.0
2021-12-15,1.28,1.39,1.23,1.26,419098,19.2,20.85,18.45,18.9,27939.8666666667,0.0,1.0
2021-12-16,1.54,1.55,1.28,1.28,660618,23.1,23.25,19.2,19.2,44041.2,0.0,1.0
2021-12-17,1.43,1.555,1.36,1.44,585657,21.45,23.325,20.4,21.6,39043.8,0.0,1.0
2021-12-20,1.42,1.57,1.37,1.37,487533,21.3,23.55,20.55,20.55,32502.2,0.0,1.0
2021-12-21,1.65,1.7,1.39,1.39,706446,24.75,25.5,20.85,20.85,47096.4,0.0,1.0
2021-12-22,1.69,1.73,1.4607,1.5,486861,25.35,25.95,21.9105,22.5,32457.4,0.0,1.0
2021-12-23,1.7081,1.7468,1.6103,1.67,93760,25.6215,26.202,24.1545,25.05,6250.66666666667,0.0,1.0
2021-12-27,1.72,1.79,1.63,1.68,181675,25.8,26.85,24.45,25.2,12111.6666666667,0.0,1.0
2021-12-28,1.64,1.88,1.57,1.68,598533,24.6,28.2,23.55,25.2,39902.2,0.0,1.0
2021-12-29,1.65,1.75,1.59,1.7,181856,24.75,26.25,23.85,25.5,12123.7333333333,0.0,1.0
2021-12-30,1.55,1.64,1.55,1.62,110579,23.25,24.6,23.25,24.3,7371.93333333333,0.0,1.0
2021-12-31,1.56,1.65,1.54,1.55,86317,23.4,24.75,23.1,23.25,5754.46666666667,0.0,1.0
2022-01-03,1.54,1.6,1.47,1.6,61126,23.1,24.0,22.05,24.0,4075.06666666667,0.0,1.0
2022-01-04,1.47,1.62,1.4101,1.57,97598,22.05,24.3,21.1515,23.55,6506.53333333333,0.0,1.0
2022-01-05,1.4,1.4976,1.39,1.44,37904,21.0,22.464,20.85,21.6,2526.93333333333,0.0,1.0
2022-01-06,1.35,1.41,1.27,1.402,51718,20.25,21.15,19.05,21.03,3447.86666666667,0.0,1.0
2022-01-07,1.38,1.4,1.31,1.33,23216,20.7,21.0,19.65,19.95,1547.73333333333,0.0,1.0
2022-01-10,1.36,1.58,1.24,1.39,171588,20.4,23.7,18.6,20.85,11439.2,0.0,1.0
2022-01-11,1.34,1.4,1.3201,1.37,37213,20.1,21.0,19.8015,20.55,2480.86666666667,0.0,1.0
2022-01-12,1.32,1.37,1.31,1.34,34529,19.8,20.55,19.65,20.1,2301.93333333333,0.0,1.0
2022-01-13,1.29,1.43,1.29,1.35,217266,19.35,21.45,19.35,20.25,14484.4,0.0,1.0
2022-01-14,1.21,1.33,1.1973,1.3,95834,18.15,19.95,17.9595,19.5,6388.93333333333,0.0,1.0
2022-01-18,1.2,1.35,1.15,1.2,126146,18.0,20.25,17.25,18.0,8409.73333333333,0.0,1.0
2022-01-19,1.22,1.24,1.1908,1.24,41247,18.3,18.6,17.862,18.6,2749.8,0.0,1.0
2022-01-20,1.22,1.24,1.18,1.24,58262,18.3,18.6,17.7,18.6,3884.13333333333,0.0,1.0
2022-01-21,1.16,1.25,1.15,1.22,96527,17.4,18.75,17.25,18.3,6435.13333333333,0.0,1.0
2022-01-24,1.21,1.21,1.07,1.14,70966,18.15,18.15,16.05,17.1,4731.06666666667,0.0,1.0
2022-01-25,1.16,1.24,1.15,1.24,48294,17.4,18.6,17.25,18.6,3219.6,0.0,1.0
2022-01-26,1.18,1.33,1.15,1.21,244582,17.7,19.95,17.25,18.15,16305.4666666667,0.0,1.0
2022-01-27,1.16,1.19,1.1201,1.19,46053,17.4,17.85,16.8015,17.85,3070.2,0.0,1.0
2022-01-28,1.11,1.18,1.1,1.13,36304,16.65,17.7,16.5,16.95,2420.26666666667,0.0,1.0
2022-01-31,1.19,1.23,1.11,1.11,68667,17.85,18.45,16.65,16.65,4577.8,0.0,1.0
2022-02-01,1.27,1.3,1.14,1.19,68900,19.05,19.5,17.1,17.85,4593.33333333333,0.0,1.0
2022-02-02,1.24,1.29,1.2101,1.28,35978,18.6,19.35,18.1515,19.2,2398.53333333333,0.0,1.0
2022-02-03,1.25,1.28,1.2,1.2,18169,18.75,19.2,18.0,18.0,1211.26666666667,0.0,1.0
2022-02-04,1.3,1.33,1.2507,1.268,24222,19.5,19.95,18.7605,19.02,1614.8,0.0,1.0
2022-02-07,1.32,1.32,1.3,1.32,21180,19.8,19.8,19.5,19.8,1412,0.0,1.0
2022-02-08,1.34,1.38,1.3,1.3,46937,20.1,20.7,19.5,19.5,3129.13333333333,0.0,1.0
2022-02-09,1.41,1.4473,1.365,1.38,41957,21.15,21.7095,20.475,20.7,2797.13333333333,0.0,1.0
2022-02-10,1.46,1.47,1.29,1.33,117640,21.9,22.05,19.35,19.95,7842.66666666667,0.0,1.0
2022-02-11,1.62,1.85,1.41,1.42,1325434,24.3,27.75,21.15,21.3,88362.2666666667,0.0,1.0
2022-02-14,1.66,1.7,1.53,1.58,316651,24.9,25.5,22.95,23.7,21110.0666666667,0.0,1.0
2022-02-15,1.65,1.66,1.62,1.652,153763,24.75,24.9,24.3,24.78,10250.8666666667,0.0,1.0
2022-02-16,1.86,1.89,1.59,1.648,779802,27.9,28.35,23.85,24.72,51986.8,0.0,1.0
2022-02-17,1.965,1.98,1.84,1.84,308211,29.475,29.7,27.6,27.6,20547.4,0.0,1.0
2022-02-18,2.3,2.5,1.97,1.99,1506020,34.5,37.5,29.55,29.85,100401.333333333,0.0,1.0
2022-02-22,2.64,2.88,2.23,2.23,3028536,39.6,43.2,33.45,33.45,201902.4,0.0,1.0
2022-02-23,2.28,2.75,2.245,2.63,871119,34.2,41.25,33.675,39.45,58074.6,0.0,1.0
2022-02-24,2.18,2.18,1.5205,2.06,984353,32.7,32.7,22.8075,30.9,65623.5333333333,0.0,1.0
2022-02-25,2.4,2.43,2.1,2.1,330478,36.0,36.45,31.5,31.5,22031.8666666667,0.0,1.0
2022-02-28,2.4,2.59,2.345,2.37,307659,36.0,38.85,35.175,35.55,20510.6,0.0,1.0
2022-03-01,2.49,2.54,2.3473,2.3473,265224,37.35,38.1,35.2095,35.2095,17681.6,0.0,1.0
2022-03-02,2.59,2.66,2.43,2.44,346608,38.85,39.9,36.45,36.6,23107.2,0.0,1.0
2022-03-03,2.7,2.76,2.51,2.54,345177,40.5,41.4,37.65,38.1,23011.8,0.0,1.0
2022-03-04,2.63,2.75,2.6,2.65,224967,39.45,41.25,39.0,39.75,14997.8,0.0,1.0
2022-03-07,2.42,2.59,2.3401,2.37,428454,36.3,38.85,35.1015,35.55,28563.6,0.0,1.0
2022-03-08,2.54,2.55,2.37,2.37,202009,38.1,38.25,35.55,35.55,13467.2666666667,0.0,1.0
2022-03-09,2.44,2.53,2.44,2.53,78340,36.6,37.95,36.6,37.95,5222.66666666667,0.0,1.0
2022-03-10,2.47,2.55,2.44,2.44,81196,37.05,38.25,36.6,36.6,5413.06666666667,0.0,1.0
2022-03-11,2.38,2.52,2.38,2.47,110263,35.7,37.8,35.7,37.05,7350.86666666666,0.0,1.0
2022-03-14,2.24,2.38,2.235,2.38,128349,33.6,35.7,33.525,35.7,8556.6,0.0,1.0
2022-03-15,2.29,2.35,2.22,2.22,58724,34.35,35.25,33.3,33.3,3914.93333333333,0.0,1.0
2022-03-16,2.41,2.53,2.25,2.25,105005,36.15,37.95,33.75,33.75,7000.33333333333,0.0,1.0
2022-03-17,2.46,2.51,2.4,2.41,63005,36.9,37.65,36.0,36.15,4200.33333333333,0.0,1.0
2022-03-18,2.58,2.59,2.44,2.44,124248,38.7,38.85,36.6,36.6,8283.2,0.0,1.0
2022-03-21,2.66,2.82,2.63,2.64,182590,39.9,42.3,39.45,39.6,12172.6666666667,0.0,1.0
2022-03-22,2.8,2.95,2.68,2.68,478971,42.0,44.25,40.2,40.2,31931.4,0.0,1.0
2022-03-23,2.8,2.92,2.7,2.92,124056,42.0,43.8,40.5,43.8,8270.4,0.0,1.0
2022-03-24,2.71,2.81,2.71,2.77,91185,40.65,42.15,40.65,41.55,6079,0.0,1.0
2022-03-25,2.64,2.73,2.56,2.69,72074,39.6,40.95,38.4,40.35,4804.93333333333,0.0,1.0
2022-03-28,2.74,2.79,2.61,2.61,55398,41.1,41.85,39.15,39.15,3693.2,0.0,1.0
2022-03-29,2.78,2.78,2.69,2.78,73269,41.7,41.7,40.35,41.7,4884.6,0.0,1.0
2022-03-30,2.78,2.8,2.7492,2.78,61288,41.7,42.0,41.238,41.7,4085.86666666667,0.0,1.0
2022-03-31,2.8,2.82,2.73,2.76,63485,42.0,42.3,40.95,41.4,4232.33333333333,0.0,1.0
2022-04-01,2.81,2.83,2.77,2.8,69113,42.15,42.45,41.55,42.0,4607.53333333333,0.0,1.0
2022-04-04,2.82,2.82,2.78,2.82,44591,42.3,42.3,41.7,42.3,2972.73333333333,0.0,1.0
2022-04-05,2.89,2.89,2.8,2.86,366984,43.35,43.35,42.0,42.9,24465.6,0.0,1.0
2022-04-06,2.83,2.87,2.79,2.845,55721,42.45,43.05,41.85,42.675,3714.73333333333,0.0,1.0
2022-04-07,2.8795,2.88,2.7,2.82,86648,43.1925,43.2,40.5,42.3,5776.53333333333,0.0,1.0
2022-04-08,3.04,3.07,2.8228,2.87,155338,45.6,46.05,42.342,43.05,10355.8666666667,0.0,1.0
2022-04-11,3.07,3.22,2.9401,2.99,184340,46.05,48.3,44.1015,44.85,12289.3333333333,0.0,1.0
2022-04-12,3.08,3.17,3.04,3.05,95792,46.2,47.55,45.6,45.75,6386.13333333333,0.0,1.0
2022-04-13,3.14,3.17,2.96,3.055,102644,47.1,47.55,44.4,45.825,6842.93333333333,0.0,1.0
2022-04-14,3.1773,3.2,3.11,3.13,107194,47.6595,48.0,46.65,46.95,7146.26666666667,0.0,1.0
2022-04-18,3.4,3.48,3.11,3.2,299206,51.0,52.2,46.65,48.0,19947.0666666667,0.0,1.0
2022-04-19,3.48,3.53,3.38,3.38,264593,52.2,52.95,50.7,50.7,17639.5333333333,0.0,1.0
2022-04-20,3.54,3.63,3.45,3.53,404856,53.1,54.45,51.75,52.95,26990.4,0.0,1.0
2022-04-21,3.18,3.6501,3.12,3.54,234345,47.7,54.7515,46.8,53.1,15623,0.0,1.0
2022-04-22,3.13,3.35,2.75,3.13,819059,46.95,50.25,41.25,46.95,54603.9333333333,0.0,1.0
2022-04-25,2.87,3.14,2.76,3.1,232305,43.05,47.1,41.4,46.5,15487,0.0,1.0
2022-04-26,2.93,3.0,2.814,2.9,207227,43.95,45.0,42.21,43.5,13815.1333333333,0.0,1.0
2022-04-27,2.82,3.045,2.75,2.97,124290,42.3,45.675,41.25,44.55,8286,0.0,1.0
2022-04-28,2.83,2.85,2.7,2.83,85480,42.45,42.75,40.5,42.45,5698.66666666667,0.0,1.0
2022-04-29,2.87,2.9,2.7,2.85,52628,43.05,43.5,40.5,42.75,3508.53333333333,0.0,1.0
2022-05-02,2.84,2.96,2.65,2.83,155104,42.6,44.4,39.75,42.45,10340.2666666667,0.0,1.0
2022-05-03,2.93,2.93,2.79,2.9,270484,43.95,43.95,41.85,43.5,18032.2666666667,0.0,1.0
2022-05-04,2.95,2.98,2.85,2.9,149460,44.25,44.7,42.75,43.5,9964,0.0,1.0
2022-05-05,2.85,3.03,2.82,2.96,201154,42.75,45.45,42.3,44.4,13410.2666666667,0.0,1.0
2022-05-06,2.85,2.9,2.79,2.89,77914,42.75,43.5,41.85,43.35,5194.26666666667,0.0,1.0
2022-05-09,2.62,2.9,2.59,2.88,195328,39.3,43.5,38.85,43.2,13021.8666666667,0.0,1.0
2022-05-10,2.43,2.68,2.39,2.66,80944,36.45,40.2,35.85,39.9,5396.26666666667,0.0,1.0
2022-05-11,2.19,2.42,2.16,2.42,66722,32.85,36.3,32.4,36.3,4448.13333333333,0.0,1.0
2022-05-12,2.17,2.2,2.1394,2.2,53886,32.55,33.0,32.091,33.0,3592.4,0.0,1.0
2022-05-13,2.24,2.38,2.2,2.34,26770,33.6,35.7,33.0,35.1,1784.66666666667,0.0,1.0
2022-05-16,1.84,2.3999,1.81,2.18,179144,27.6,35.9985,27.15,32.7,11942.9333333333,0.0,1.0
2022-05-17,1.62,2.07,1.5695,1.9,284102,24.3,31.05,23.5425,28.5,18940.1333333333,0.0,1.0
2022-05-18,1.43,1.86,1.365,1.86,339184,21.45,27.9,20.475,27.9,22612.2666666667,0.0,1.0
2022-05-19,1.46,1.4612,1.4,1.4,101350,21.9,21.918,21.0,21.0,6756.66666666667,0.0,1.0
2022-05-20,1.57,1.65,1.5,1.5,144320,23.55,24.75,22.5,22.5,9621.33333333333,0.0,1.0
2022-05-23,1.54,1.67,1.53,1.66,204294,23.1,25.05,22.95,24.9,13619.6,0.0,1.0
2022-05-24,1.54,1.5539,1.49,1.51,100362,23.1,23.3085,22.35,22.65,6690.8,0.0,1.0
2022-05-25,1.41,1.53,1.39,1.49,101589,21.15,22.95,20.85,22.35,6772.6,0.0,1.0
2022-05-26,1.45,1.49,1.42,1.44,211707,21.75,22.35,21.3,21.6,14113.8,0.0,1.0
2022-05-27,1.48,1.51,1.42,1.42,84941,22.2,22.65,21.3,21.3,5662.73333333333,0.0,1.0
2022-05-31,1.51,1.545,1.47,1.48,86935,22.65,23.175,22.05,22.2,5795.66666666667,0.0,1.0
2022-06-01,1.51,1.5212,1.49,1.5,87563,22.65,22.818,22.35,22.5,5837.53333333333,0.0,1.0
2022-06-02,1.5,1.52,1.47,1.5,129688,22.5,22.8,22.05,22.5,8645.86666666667,0.0,1.0
2022-06-03,1.68,1.68,1.49,1.5,117234,25.2,25.2,22.35,22.5,7815.6,0.0,1.0
2022-06-06,1.69,1.88,1.68,1.83,128693,25.35,28.2,25.2,27.45,8579.53333333333,0.0,1.0
2022-06-07,1.59,1.78,1.59,1.66,65038,23.85,26.7,23.85,24.9,4335.86666666667,0.0,1.0
2022-06-08,1.54,1.72,1.53,1.65,98305,23.1,25.8,22.95,24.75,6553.66666666667,0.0,1.0
2022-06-09,1.55,1.6301,1.53,1.57,121434,23.25,24.4515,22.95,23.55,8095.6,0.0,1.0
2022-06-10,1.49,1.56,1.48,1.53,42731,22.35,23.4,22.2,22.95,2848.73333333333,0.0,1.0
2022-06-13,1.46,1.47,1.4349,1.45,26141,21.9,22.05,21.5235,21.75,1742.73333333333,0.0,1.0
2022-06-14,1.47,1.47,1.43,1.44,27503,22.05,22.05,21.45,21.6,1833.53333333333,0.0,1.0
2022-06-15,1.56,1.58,1.46,1.46,62091,23.4,23.7,21.9,21.9,4139.4,0.0,1.0
2022-06-16,1.48,1.56,1.4501,1.56,58592,22.2,23.4,21.7515,23.4,3906.13333333333,0.0,1.0
2022-06-17,1.57,1.57,1.48,1.48,70693,23.55,23.55,22.2,22.2,4712.86666666667,0.0,1.0
2022-06-21,1.69,1.7,1.54,1.56,64134,25.35,25.5,23.1,23.4,4275.6,0.0,1.0
2022-06-22,1.67,1.77,1.61,1.69,56822,25.05,26.55,24.15,25.35,3788.13333333333,0.0,1.0
2022-06-23,1.59,1.76,1.56,1.69,64467,23.85,26.4,23.4,25.35,4297.8,0.0,1.0
2022-06-24,1.66,1.67,1.575,1.59,57755,24.9,25.05,23.625,23.85,3850.33333333333,0.0,1.0
2022-06-27,1.7,1.73,1.64,1.64,72351,25.5,25.95,24.6,24.6,4823.4,0.0,1.0
2022-06-28,1.67,1.73,1.62,1.69,99997,25.05,25.95,24.3,25.35,6666.46666666667,0.0,1.0
2022-06-29,1.66,1.71,1.63,1.65,47948,24.9,25.65,24.45,24.75,3196.53333333333,0.0,1.0
2022-06-30,1.63,1.67,1.59,1.67,70024,24.45,25.05,23.85,25.05,4668.26666666667,0.0,1.0
2022-07-01,1.6995,1.7,1.64,1.65,28496,25.4925,25.5,24.6,24.75,1899.73333333333,0.0,1.0
2022-07-05,1.7,1.7,1.66,1.66,31294,25.5,25.5,24.9,24.9,2086.26666666667,0.0,1.0
2022-07-06,1.74,1.75,1.66,1.69,49666,26.1,26.25,24.9,25.35,3311.06666666667,0.0,1.0
2022-07-07,1.83,1.83,1.72,1.72,71835,27.45,27.45,25.8,25.8,4789,0.0,1.0
2022-07-08,1.8495,1.85,1.8162,1.84,38897,27.7425,27.75,27.243,27.6,2593.13333333333,0.0,1.0
2022-07-11,1.85,1.85,1.81,1.8464,32598,27.75,27.75,27.15,27.696,2173.2,0.0,1.0
2022-07-12,1.7873,1.85,1.78,1.85,29615,26.8095,27.75,26.7,27.75,1974.33333333333,0.0,1.0
2022-07-13,1.76,1.79,1.73,1.79,42655,26.4,26.85,25.95,26.85,2843.66666666667,0.0,1.0
2022-07-14,1.78,1.78,1.72,1.7299,39348,26.7,26.7,25.8,25.9485,2623.2,0.0,1.0
2022-07-15,2.18,2.18,1.8,1.82,114580,32.7,32.7,27.0,27.3,7638.66666666667,0.0,1.0
2022-07-18,1.83,2.43,1.71,2.34,782135,27.45,36.45,25.65,35.1,52142.3333333333,0.0,1.0
2022-07-19,1.85,1.956,1.7601,1.79,76155,27.75,29.34,26.4015,26.85,5077,0.0,1.0
2022-07-20,1.83,1.99,1.8,1.92,82902,27.45,29.85,27.0,28.8,5526.8,0.0,1.0
2022-07-21,2.22,2.3,2.01,2.18,17313473,33.3,34.5,30.15,32.7,1154231.53333333,0.0,1.0
2022-07-22,2.05,2.175,1.93,2.16,591972,30.75,32.625,28.95,32.4,39464.8,0.0,1.0
2022-07-25,1.81,1.93,1.78,1.89,277805,27.15,28.95,26.7,28.35,18520.3333333333,0.0,1.0
2022-07-26,1.65,1.7976,1.6,1.78,114495,24.75,26.964,24.0,26.7,7633,0.0,1.0
2022-07-27,1.62,1.665,1.62,1.63,31575,24.3,24.975,24.3,24.45,2105,0.0,1.0
2022-07-28,1.42,1.6329,1.405,1.62,285511,21.3,24.4935,21.075,24.3,19034.0666666667,0.0,1.0
2022-07-29,1.49,1.5339,1.42,1.42,70418,22.35,23.0085,21.3,21.3,4694.53333333333,0.0,1.0
2022-08-01,1.44,1.4899,1.4,1.46,98178,21.6,22.3485,21.0,21.9,6545.2,0.0,1.0
2022-08-02,1.39,1.42,1.34,1.42,86454,20.85,21.3,20.1,21.3,5763.6,0.0,1.0
2022-08-03,1.42,1.47,1.3,1.35,159551,21.3,22.05,19.5,20.25,10636.7333333333,0.0,1.0
2022-08-04,1.45,1.46,1.38,1.4,73943,21.75,21.9,20.7,21.0,4929.53333333333,0.0,1.0
2022-08-05,1.5,1.58,1.38,1.42,256829,22.5,23.7,20.7,21.3,17121.9333333333,0.0,1.0
2022-08-08,1.65,1.7,1.53,1.67,283934,24.75,25.5,22.95,25.05,18928.9333333333,0.0,1.0
2022-08-09,1.58,1.76,1.57,1.63,274281,23.7,26.4,23.55,24.45,18285.4,0.0,1.0
2022-08-10,1.51,1.6674,1.4201,1.6,53618,22.65,25.011,21.3015,24.0,3574.53333333333,0.0,1.0
2022-08-11,1.4,1.5699,1.38,1.52,145872,21.0,23.5485,20.7,22.8,9724.8,0.0,1.0
2022-08-12,1.4,1.47,1.38,1.39,130648,21.0,22.05,20.7,20.85,8709.86666666667,0.0,1.0
2022-08-15,1.38,1.4,1.35,1.4,63411,20.7,21.0,20.25,21.0,4227.4,0.0,1.0
2022-08-16,1.4,1.4164,1.34,1.38,43212,21.0,21.246,20.1,20.7,2880.8,0.0,1.0
2022-08-17,1.39,1.44,1.3,1.4,84802,20.85,21.6,19.5,21.0,5653.46666666667,0.0,1.0
2022-08-18,1.34,1.4,1.31,1.4,35147,20.1,21.0,19.65,21.0,2343.13333333333,0.0,1.0
2022-08-19,1.33,1.3997,1.27,1.34,61996,19.95,20.9955,19.05,20.1,4133.06666666667,0.0,1.0
2022-08-22,1.32,1.39,1.26,1.32,55287,19.8,20.85,18.9,19.8,3685.8,0.0,1.0
2022-08-23,1.23,1.3799,1.23,1.31,552286,18.45,20.6985,18.45,19.65,36819.0666666667,0.0,1.0
2022-08-24,1.24,1.28,1.22,1.23,72035,18.6,19.2,18.3,18.45,4802.33333333333,0.0,1.0
2022-08-25,1.27,1.29,1.2,1.24,252739,19.05,19.35,18.0,18.6,16849.2666666667,0.0,1.0
2022-08-26,1.2,1.28,1.2,1.24,45236,18.0,19.2,18.0,18.6,3015.73333333333,0.0,1.0
2022-08-29,1.22,1.27,1.18,1.2,57603,18.3,19.05,17.7,18.0,3840.2,0.0,1.0
2022-08-30,1.1995,1.28,1.165,1.27,89365,17.9925,19.2,17.475,19.05,5957.66666666667,0.0,1.0
2022-08-31,1.21,1.28,1.2,1.27,44229,18.15,19.2,18.0,19.05,2948.6,0.0,1.0
2022-09-01,1.16,1.2395,1.15,1.23,35883,17.4,18.5925,17.25,18.45,2392.2,0.0,1.0
2022-09-02,1.15,1.21,1.15,1.17,48755,17.25,18.15,17.25,17.55,3250.33333333333,0.0,1.0
2022-09-06,1.29,1.34,1.064,1.15,311694,19.35,20.1,15.96,17.25,20779.6,0.0,1.0
2022-09-07,1.55,1.58,1.25,1.27,179129,23.25,23.7,18.75,19.05,11941.9333333333,0.0,1.0
2022-09-08,1.43,1.5,1.38,1.5,217067,21.45,22.5,20.7,22.5,14471.1333333333,0.0,1.0
2022-09-09,1.47,1.49,1.4,1.42,226706,22.05,22.35,21.0,21.3,15113.7333333333,0.0,1.0
2022-09-12,1.49,1.55,1.41,1.46,251831,22.35,23.25,21.15,21.9,16788.7333333333,0.0,1.0
2022-09-13,1.43,1.49,1.376,1.47,48561,21.45,22.35,20.64,22.05,3237.4,0.0,1.0
2022-09-14,1.4262,1.47,1.38,1.47,85703,21.393,22.05,20.7,22.05,5713.53333333333,0.0,1.0
2022-09-15,1.43,1.52,1.4,1.47,102130,21.45,22.8,21.0,22.05,6808.66666666667,0.0,1.0
2022-09-16,1.5,1.56,1.45,1.53,120491,22.5,23.4,21.75,22.95,8032.73333333333,0.0,1.0
2022-09-19,1.64,1.65,1.4852,1.5,90347,24.6,24.75,22.278,22.5,6023.13333333333,0.0,1.0
2022-09-20,1.53,1.73,1.5,1.62,274662,22.95,25.95,22.5,24.3,18310.8,0.0,1.0
2022-09-21,1.56,1.61,1.5002,1.5872,25002,23.4,24.15,22.503,23.808,1666.8,0.0,1.0
2022-09-22,1.49,1.5999,1.45,1.52,171197,22.35,23.9985,21.75,22.8,11413.1333333333,0.0,1.0
2022-09-23,1.54,1.59,1.42,1.59,124913,23.1,23.85,21.3,23.85,8327.53333333333,0.0,1.0
2022-09-26,1.62,1.67,1.53,1.53,50338,24.3,25.05,22.95,22.95,3355.86666666667,0.0,1.0
2022-09-27,1.74,1.8,1.62,1.65,72576,26.1,27.0,24.3,24.75,4838.4,0.0,1.0
2022-09-28,1.7,1.79,1.57,1.75,354719,25.5,26.85,23.55,26.25,23647.9333333333,0.0,1.0
2022-09-29,1.51,1.77,1.4599,1.77,116452,22.65,26.55,21.8985,26.55,7763.46666666667,0.0,1.0
2022-09-30,1.49,1.63,1.4601,1.47,42783,22.35,24.45,21.9015,22.05,2852.2,0.0,1.0
2022-10-03,1.57,1.6195,1.4408,1.48,19611,23.55,24.2925,21.612,22.2,1307.4,0.0,1.0
2022-10-04,1.62,1.6385,1.51,1.58,48250,24.3,24.5775,22.65,23.7,3216.66666666667,0.0,1.0
2022-10-05,1.4893,1.64,1.44,1.64,93192,22.3395,24.6,21.6,24.6,6212.8,0.0,1.0
2022-10-06,1.4995,1.549,1.4668,1.53,8751,22.4925,23.235,22.002,22.95,583.4,0.0,1.0
2022-10-07,1.47,1.49,1.4435,1.4509,6417,22.05,22.35,21.6525,21.7635,427.8,0.0,1.0
2022-10-10,1.4993,1.55,1.46,1.48,11663,22.4895,23.25,21.9,22.2,777.533333333333,0.0,1.0
2022-10-11,1.4495,1.57,1.4,1.46,27801,21.7425,23.55,21.0,21.9,1853.4,0.0,1.0
2022-10-12,1.45,1.645,1.39,1.41,6945,21.75,24.675,20.85,21.15,463,0.0,1.0
2022-10-13,1.42,1.6,1.41,1.47,13295,21.3,24.0,21.15,22.05,886.333333333333,0.0,1.0
2022-10-14,1.52,1.5957,1.3938,1.3938,39852,22.8,23.9355,20.907,20.907,2656.8,0.0,1.0
2022-10-17,1.54,1.6,1.52,1.55,15193,23.1,24.0,22.8,23.25,1012.86666666667,0.0,1.0
2022-10-18,1.55,1.58,1.4902,1.54,17656,23.25,23.7,22.353,23.1,1177.06666666667,0.0,1.0
2022-10-19,1.55,1.57,1.48,1.55,10664,23.25,23.55,22.2,23.25,710.933333333333,0.0,1.0
2022-10-20,1.61,1.63,1.47,1.47,44150,24.15,24.45,22.05,22.05,2943.33333333333,0.0,1.0
2022-10-21,1.56,1.64,1.56,1.6,10125,23.4,24.6,23.4,24.0,675,0.0,1.0
2022-10-24,1.64,1.64,1.54,1.575,26758,24.6,24.6,23.1,23.625,1783.86666666667,0.0,1.0
2022-10-25,1.59,1.67,1.572,1.61,10544,23.85,25.05,23.58,24.15,702.933333333333,0.0,1.0
2022-10-26,1.61,1.65,1.6,1.62,20402,24.15,24.75,24.0,24.3,1360.13333333333,0.0,1.0
2022-10-27,1.4292,1.95,1.36,1.79,1613681,21.438,29.25,20.4,26.85,107578.733333333,0.0,1.0
2022-10-28,1.36,1.4244,1.3,1.34,259655,20.4,21.366,19.5,20.1,17310.3333333333,0.0,1.0
2022-10-31,1.37,1.39,1.32,1.39,22286,20.55,20.85,19.8,20.85,1485.73333333333,0.0,1.0
2022-11-01,1.3,1.3601,1.3,1.3276,28992,19.5,20.4015,19.5,19.914,1932.8,0.0,1.0
2022-11-02,1.38,1.42,1.3,1.3,47180,20.7,21.3,19.5,19.5,3145.33333333333,0.0,1.0
2022-11-03,1.4,1.43,1.38,1.43,17139,21.0,21.45,20.7,21.45,1142.6,0.0,1.0
2022-11-04,1.38,1.43,1.35,1.43,10340,20.7,21.45,20.25,21.45,689.333333333333,0.0,1.0
2022-11-07,1.42,1.4365,1.39,1.4365,11094,21.3,21.5475,20.85,21.5475,739.6,0.0,1.0
2022-11-08,1.42,1.47,1.38,1.42,15460,21.3,22.05,20.7,21.3,1030.66666666667,0.0,1.0
2022-11-09,1.41,1.42,1.35,1.42,33248,21.15,21.3,20.25,21.3,2216.53333333333,0.0,1.0
2022-11-10,1.39,1.51,1.35,1.49,21709,20.85,22.65,20.25,22.35,1447.26666666667,0.0,1.0
2022-11-11,1.44,1.48,1.4,1.48,22811,21.6,22.2,21.0,22.2,1520.73333333333,0.0,1.0
2022-11-14,1.39,1.45,1.38,1.44,22047,20.85,21.75,20.7,21.6,1469.8,0.0,1.0
2022-11-15,1.38,1.4052,1.355,1.39,46445,20.7,21.078,20.325,20.85,3096.33333333333,0.0,1.0
2022-11-16,1.36,1.39,1.31,1.38,13456,20.4,20.85,19.65,20.7,897.066666666667,0.0,1.0
2022-11-17,1.37,1.4,1.32,1.37,12552,20.55,21.0,19.8,20.55,836.8,0.0,1.0
2022-11-18,1.36,1.38,1.3,1.35,11996,20.4,20.7,19.5,20.25,799.733333333333,0.0,1.0
2022-11-21,1.35,1.38,1.31,1.38,6763,20.25,20.7,19.65,20.7,450.866666666667,0.0,1.0
2022-11-22,1.364,1.38,1.345,1.345,10939,20.46,20.7,20.175,20.175,729.266666666667,0.0,1.0
2022-11-23,1.38,1.38,1.34,1.37,6475,20.7,20.7,20.1,20.55,431.666666666667,0.0,1.0
2022-11-25,1.3993,1.41,1.3259,1.3259,7846,20.9895,21.15,19.8885,19.8885,523.066666666667,0.0,1.0
2022-11-28,1.37,1.3895,1.33,1.38,14751,20.55,20.8425,19.95,20.7,983.4,0.0,1.0
2022-11-29,1.32,1.3799,1.3,1.34,25380,19.8,20.6985,19.5,20.1,1692,0.0,1.0
2022-11-30,1.38,1.38,1.34,1.37,13080,20.7,20.7,20.1,20.55,872,0.0,1.0
2022-12-01,1.41,1.41,1.29,1.39,21756,21.15,21.15,19.35,20.85,1450.4,0.0,1.0
2022-12-02,1.42,1.43,1.38,1.41,10371,21.3,21.45,20.7,21.15,691.4,0.0,1.0
2022-12-05,1.42,1.43,1.36,1.42,4808,21.3,21.45,20.4,21.3,320.533333333333,0.0,1.0
2022-12-06,1.39,1.48,1.3617,1.39,28876,20.85,22.2,20.4255,20.85,1925.06666666667,0.0,1.0
2022-12-07,1.45,1.48,1.3619,1.45,11479,21.75,22.2,20.4285,21.75,765.266666666667,0.0,1.0
2022-12-08,1.4352,1.46,1.4,1.44,9938,21.528,21.9,21.0,21.6,662.533333333333,0.0,1.0
2022-12-09,1.43,1.45,1.39,1.41,12338,21.45,21.75,20.85,21.15,822.533333333333,0.0,1.0
2022-12-12,1.43,1.46,1.39,1.44,17407,21.45,21.9,20.85,21.6,1160.46666666667,0.0,1.0
2022-12-13,1.46,1.46,1.3779,1.4473,33335,21.9,21.9,20.6685,21.7095,2222.33333333333,0.0,1.0
2022-12-14,1.4595,1.46,1.3761,1.3761,9866,21.8925,21.9,20.6415,20.6415,657.733333333333,0.0,1.0
2022-12-15,1.45,1.49,1.4127,1.46,16159,21.75,22.35,21.1905,21.9,1077.26666666667,0.0,1.0
2022-12-16,1.47,1.47,1.4201,1.47,10690,22.05,22.05,21.3015,22.05,712.666666666667,0.0,1.0
2022-12-19,1.4673,1.4673,1.3777,1.4,8962,22.0095,22.0095,20.6655,21.0,597.466666666667,0.0,1.0
2022-12-20,1.47,1.49,1.4,1.4,11777,22.05,22.35,21.0,21.0,785.133333333333,0.0,1.0
2022-12-21,1.4736,1.48,1.43,1.43,11673,22.104,22.2,21.45,21.45,778.2,0.0,1.0
2022-12-22,1.49,1.49,1.47,1.49,7412,22.35,22.35,22.05,22.35,494.133333333333,0.0,1.0
2022-12-23,1.5,1.5,1.4401,1.4895,9830,22.5,22.5,21.6015,22.3425,655.333333333333,0.0,1.0
2022-12-27,1.47,1.53,1.43,1.5,17607,22.05,22.95,21.45,22.5,1173.8,0.0,1.0
2022-12-28,1.46,1.47,1.43,1.47,9031,21.9,22.05,21.45,22.05,602.066666666667,0.0,1.0
2022-12-29,1.5,1.5,1.4365,1.4473,14052,22.5,22.5,21.5475,21.7095,936.8,0.0,1.0
2022-12-30,1.5,1.5,1.46,1.49,6765,22.5,22.5,21.9,22.35,451,0.0,1.0
2023-01-03,1.5,1.5,1.47,1.47,2839,22.5,22.5,22.05,22.05,189.266666666667,0.0,1.0
2023-01-04,1.4473,1.51,1.3543,1.51,36975,21.7095,22.65,20.3145,22.65,2465,0.0,1.0
2023-01-05,1.43,1.44,1.3806,1.43,12050,21.45,21.6,20.709,21.45,803.333333333333,0.0,1.0
2023-01-06,1.4995,1.5,1.415,1.43,8924,22.4925,22.5,21.225,21.45,594.933333333333,0.0,1.0
2023-01-09,1.47,1.49,1.41,1.46,15438,22.05,22.35,21.15,21.9,1029.2,0.0,1.0
2023-01-10,1.47,1.47,1.42,1.4616,6667,22.05,22.05,21.3,21.924,444.466666666667,0.0,1.0
2023-01-11,1.48,1.4896,1.41,1.45,11333,22.2,22.344,21.15,21.75,755.533333333333,0.0,1.0
2023-01-12,1.4693,1.4693,1.39,1.43,30614,22.0395,22.0395,20.85,21.45,2040.93333333333,0.0,1.0
2023-01-13,1.3984,1.4354,1.33,1.33,25467,20.976,21.531,19.95,19.95,1697.8,0.0,1.0
2023-01-17,1.4,1.4023,1.38,1.4023,2486,21.0,21.0345,20.7,21.0345,165.733333333333,0.0,1.0
2023-01-18,1.42,1.43,1.3238,1.43,11383,21.3,21.45,19.857,21.45,758.866666666667,0.0,1.0
2023-01-19,1.4,1.43,1.39,1.42,10572,21.0,21.45,20.85,21.3,704.8,0.0,1.0
2023-01-20,1.42,1.45,1.35,1.45,7036,21.3,21.75,20.25,21.75,469.066666666667,0.0,1.0
2023-01-23,1.416,1.42,1.35,1.39,14073,21.24,21.3,20.25,20.85,938.2,0.0,1.0
2023-01-24,1.4,1.44,1.36,1.44,4576,21.0,21.6,20.4,21.6,305.066666666667,0.0,1.0
2023-01-25,1.3846,1.4,1.35,1.3973,7699,20.769,21.0,20.25,20.9595,513.266666666667,0.0,1.0
2023-01-26,1.4164,1.48,1.39,1.39,9881,21.246,22.2,20.85,20.85,658.733333333333,0.0,1.0
2023-01-27,1.4168,1.42,1.3901,1.41,5623,21.252,21.3,20.8515,21.15,374.866666666667,0.0,1.0
2023-01-30,1.37,1.4,1.36,1.39,11530,20.55,21.0,20.4,20.85,768.666666666667,0.0,1.0
2023-01-31,1.39,1.4416,1.37,1.4416,4940,20.85,21.624,20.55,21.624,329.333333333333,0.0,1.0
2023-02-01,1.4,1.45,1.36,1.45,15810,21.0,21.75,20.4,21.75,1054,0.0,1.0
2023-02-02,1.41,1.44,1.38,1.44,6506,21.15,21.6,20.7,21.6,433.733333333333,0.0,1.0
2023-02-03,1.395,1.41,1.38,1.4,14966,20.925,21.15,20.7,21.0,997.733333333333,0.0,1.0
2023-02-06,1.376,1.41,1.36,1.41,25668,20.64,21.15,20.4,21.15,1711.2,0.0,1.0
2023-02-07,1.3628,1.42,1.31,1.42,6898,20.442,21.3,19.65,21.3,459.866666666667,0.0,1.0
2023-02-08,1.3595,1.4,1.31,1.4,5676,20.3925,21.0,19.65,21.0,378.4,0.0,1.0
2023-02-09,1.3373,1.37,1.27,1.369,11998,20.0595,20.55,19.05,20.535,799.866666666667,0.0,1.0
2023-02-10,1.39,1.3993,1.29,1.34,21086,20.85,20.9895,19.35,20.1,1405.73333333333,0.0,1.0
2023-02-13,1.2996,1.34,1.29,1.33,9450,19.494,20.1,19.35,19.95,630,0.0,1.0
2023-02-14,1.27,1.2844,1.21,1.27,8938,19.05,19.266,18.15,19.05,595.866666666667,0.0,1.0
2023-02-15,1.32,1.32,1.24,1.28,24946,19.8,19.8,18.6,19.2,1663.06666666667,0.0,1.0
2023-02-16,1.2936,1.3595,1.26,1.32,18230,19.404,20.3925,18.9,19.8,1215.33333333333,0.0,1.0
2023-02-17,1.2564,1.39,1.23,1.39,11170,18.846,20.85,18.45,20.85,744.666666666667,0.0,1.0
2023-02-21,1.21,1.34,1.18,1.22,6349,18.15,20.1,17.7,18.3,423.266666666667,0.0,1.0
2023-02-22,1.27,1.36,1.17,1.21,20903,19.05,20.4,17.55,18.15,1393.53333333333,0.0,1.0
2023-02-23,1.18,1.3,1.18,1.23,4472,17.7,19.5,17.7,18.45,298.133333333333,0.0,1.0
2023-02-24,1.26,1.27,1.19,1.2,7309,18.9,19.05,17.85,18.0,487.266666666667,0.0,1.0
2023-02-27,1.25,1.3275,1.195,1.22,5931,18.75,19.9125,17.925,18.3,395.4,0.0,1.0
2023-02-28,1.25,1.25,1.17,1.17,5897,18.75,18.75,17.55,17.55,393.133333333333,0.0,1.0
2023-03-01,1.19,1.27,1.15,1.27,6726,17.85,19.05,17.25,19.05,448.4,0.0,1.0
2023-03-02,1.12,1.18,1.12,1.18,11373,16.8,17.7,16.8,17.7,758.2,0.0,1.0
2023-03-03,1.17,1.2127,1.15,1.2,19143,17.55,18.1905,17.25,18.0,1276.2,0.0,1.0
2023-03-06,1.1586,1.29,1.13,1.29,10719,17.379,19.35,16.95,19.35,714.6,0.0,1.0
2023-03-07,1.14,1.21,1.11,1.15,24301,17.1,18.15,16.65,17.25,1620.06666666667,0.0,1.0
2023-03-08,1.1,1.24,1.07,1.1,34430,16.5,18.6,16.05,16.5,2295.33333333333,0.0,1.0
2023-03-09,1.1,1.16,1.08,1.1,31608,16.5,17.4,16.2,16.5,2107.2,0.0,1.0
2023-03-10,1.13,1.15,1.1027,1.15,16416,16.95,17.25,16.5405,17.25,1094.4,0.0,1.0
2023-03-13,1.16,1.21,1.12,1.16,10790,17.4,18.15,16.8,17.4,719.333333333333,0.0,1.0
2023-03-14,1.1795,1.1995,1.112,1.198,10811,17.6925,17.9925,16.68,17.97,720.733333333333,0.0,1.0
2023-03-15,1.12,1.1601,1.12,1.1601,8047,16.8,17.4015,16.8,17.4015,536.466666666667,0.0,1.0
2023-03-16,1.1,1.15,1.1,1.1,6235,16.5,17.25,16.5,16.5,415.666666666667,0.0,1.0
2023-03-17,1.13,1.14,1.12,1.14,4394,16.95,17.1,16.8,17.1,292.933333333333,0.0,1.0
2023-03-20,1.1458,1.152,1.11,1.11,5414,17.187,17.28,16.65,16.65,360.933333333333,0.0,1.0
2023-03-21,1.18,1.18,1.14,1.1772,3783,17.7,17.7,17.1,17.658,252.2,0.0,1.0
2023-03-22,1.1752,1.18,1.1,1.168,19073,17.628,17.7,16.5,17.52,1271.53333333333,0.0,1.0
2023-03-23,1.1501,1.1999,1.12,1.12,54405,17.2515,17.9985,16.8,16.8,3627,0.0,1.0
2023-03-24,1.15,1.2,1.11,1.2,35660,17.25,18.0,16.65,18.0,2377.33333333333,0.0,1.0
2023-03-27,1.26,1.28,1.11,1.13,131162,18.9,19.2,16.65,16.95,8744.13333333333,0.0,1.0
2023-03-28,1.23,1.25,1.205,1.205,32848,18.45,18.75,18.075,18.075,2189.86666666667,0.0,1.0
2023-03-29,1.18,1.23,1.15,1.22,140789,17.7,18.45,17.25,18.3,9385.93333333333,0.0,1.0
2023-03-30,1.19,1.2,1.16,1.1993,44371,17.85,18.0,17.4,17.9895,2958.06666666667,0.0,1.0
2023-03-31,1.22,1.22,1.11,1.17,179365,18.3,18.3,16.65,17.55,11957.6666666667,0.0,1.0
2023-04-03,1.1898,1.21,1.17,1.2,9437,17.847,18.15,17.55,18.0,629.133333333333,0.0,1.0
2023-04-04,1.21,1.23,1.16,1.16,2389,18.15,18.45,17.4,17.4,159.266666666667,0.0,1.0
2023-04-05,1.1872,1.21,1.17,1.21,4688,17.808,18.15,17.55,18.15,312.533333333333,0.0,1.0
2023-04-06,1.19,1.279,1.17,1.22,10444,17.85,19.185,17.55,18.3,696.266666666667,0.0,1.0
2023-04-10,1.1695,1.19,1.15,1.19,8345,17.5425,17.85,17.25,17.85,556.333333333333,0.0,1.0
2023-04-11,1.1773,1.22,1.15,1.21,22024,17.6595,18.3,17.25,18.15,1468.26666666667,0.0,1.0
2023-04-12,1.18,1.18,1.12,1.17,12531,17.7,17.7,16.8,17.55,835.4,0.0,1.0
2023-04-13,1.19,1.2299,1.17,1.2,20393,17.85,18.4485,17.55,18.0,1359.53333333333,0.0,1.0
2023-04-14,1.165,1.22,1.14,1.14,13725,17.475,18.3,17.1,17.1,915,0.0,1.0
2023-04-17,1.208,1.21,1.15,1.19,20022,18.12,18.15,17.25,17.85,1334.8,0.0,1.0
2023-04-18,1.16,1.2,1.15,1.2,17305,17.4,18.0,17.25,18.0,1153.66666666667,0.0,1.0
2023-04-19,1.1773,1.1899,1.1534,1.1899,18335,17.6595,17.8485,17.301,17.8485,1222.33333333333,0.0,1.0
2023-04-20,1.18,1.18,1.13,1.14,8044,17.7,17.7,16.95,17.1,536.266666666667,0.0,1.0
2023-04-21,1.06,1.221,1.06,1.14,105907,15.9,18.315,15.9,17.1,7060.46666666667,0.0,1.0
2023-04-24,1.088,1.1339,1.06,1.06,9542,16.32,17.0085,15.9,15.9,636.133333333333,0.0,1.0
2023-04-25,1.0658,1.1298,1.0301,1.1298,18465,15.987,16.947,15.4515,16.947,1231,0.0,1.0
2023-04-26,1.06,1.08,1.05,1.08,4285,15.9,16.2,15.75,16.2,285.666666666667,0.0,1.0
2023-04-27,1.04,1.081,1.02,1.0395,13512,15.6,16.215,15.3,15.5925,900.8,0.0,1.0
2023-04-28,1.05,1.1,1.02,1.02,27288,15.75,16.5,15.3,15.3,1819.2,0.0,1.0
2023-05-01,1.1299,1.15,1.07,1.1,37379,16.9485,17.25,16.05,16.5,2491.93333333333,0.0,1.0
2023-05-02,1.07,1.15,1.05,1.15,16767,16.05,17.25,15.75,17.25,1117.8,0.0,1.0
2023-05-03,1.1393,1.17,1.07,1.1138,40891,17.0895,17.55,16.05,16.707,2726.06666666667,0.0,1.0
2023-05-04,1.1229,1.1688,1.1022,1.1688,3450,16.8435,17.532,16.533,17.532,230,0.0,1.0
2023-05-05,1.1264,1.16,1.0844,1.1301,7666,16.896,17.4,16.266,16.9515,511.066666666667,0.0,1.0
2023-05-08,1.1273,1.15,1.1,1.14,9242,16.9095,17.25,16.5,17.1,616.133333333333,0.0,1.0
2023-05-09,1.12,1.13,1.06,1.06,13745,16.8,16.95,15.9,15.9,916.333333333333,0.0,1.0
2023-05-10,1.0867,1.15,1.08,1.09,17806,16.3005,17.25,16.2,16.35,1187.06666666667,0.0,1.0
2023-05-11,1.0787,1.1425,1.074,1.12,5851,16.1805,17.1375,16.11,16.8,390.066666666667,0.0,1.0
2023-05-12,1.145,1.1498,1.06,1.11,53493,17.175,17.247,15.9,16.65,3566.2,0.0,1.0
2023-05-15,1.15,1.18,1.1,1.11,81124,17.25,17.7,16.5,16.65,5408.26666666667,0.0,1.0
2023-05-16,1.07,1.16,1.0597,1.1499,35129,16.05,17.4,15.8955,17.2485,2341.93333333333,0.0,1.0
2023-05-17,1.07,1.1,1.07,1.1,8448,16.05,16.5,16.05,16.5,563.2,0.0,1.0
2023-05-18,1.15,1.15,0.99,1.0,141798,17.25,17.25,14.85,15.0,9453.2,0.0,1.0
2023-05-19,1.15,1.15,1.1,1.12,49905,17.25,17.25,16.5,16.8,3327,0.0,1.0
2023-05-22,1.1,1.14,1.09,1.11,27187,16.5,17.1,16.35,16.65,1812.46666666667,0.0,1.0
2023-05-23,1.1099,1.13,1.06,1.08,106094,16.6485,16.95,15.9,16.2,7072.93333333333,0.0,1.0
2023-05-24,1.08,1.13,1.05,1.13,37368,16.2,16.95,15.75,16.95,2491.2,0.0,1.0
2023-05-25,1.02,1.08,1.0,1.08,56854,15.3,16.2,15.0,16.2,3790.26666666667,0.0,1.0
2023-05-26,1.01,1.0477,0.9,1.01,134819,15.15,15.7155,13.5,15.15,8987.93333333333,0.0,1.0
2023-05-30,0.97,1.02,0.95,0.9797,72352,14.55,15.3,14.25,14.6955,4823.46666666667,0.0,1.0
2023-05-31,0.92,0.99,0.8,0.9409,90591,13.8,14.85,12.0,14.1135,6039.4,0.0,1.0
2023-06-01,0.8409,0.935,0.82,0.82,80567,12.6135,14.025,12.3,12.3,5371.13333333333,0.0,1.0
2023-06-02,0.85,0.8591,0.83,0.84,42250,12.75,12.8865,12.45,12.6,2816.66666666667,0.0,1.0
2023-06-05,0.869,0.895799,0.8201,0.8465,15418,13.035,13.436985,12.3015,12.6975,1027.86666666667,0.0,1.0
2023-06-06,0.8699,0.8939,0.8499,0.868,14562,13.0485,13.4085,12.7485,13.02,970.8,0.0,1.0
2023-06-07,0.875,0.899,0.85,0.899,16623,13.125,13.485,12.75,13.485,1108.2,0.0,1.0
2023-06-08,1.0387,1.04,0.874,0.8799,81092,15.5805,15.6,13.11,13.1985,5406.13333333333,0.0,1.0
2023-06-09,1.07,1.15,1.06,1.07,177543,16.05,17.25,15.9,16.05,11836.2,0.0,1.0
2023-06-12,1.1063,1.12,1.0435,1.07,58861,16.5945,16.8,15.6525,16.05,3924.06666666667,0.0,1.0
2023-06-13,1.09,1.14,1.09,1.09,36580,16.35,17.1,16.35,16.35,2438.66666666667,0.0,1.0
2023-06-14,1.089,1.0999,1.06,1.08,32377,16.335,16.4985,15.9,16.2,2158.46666666667,0.0,1.0
2023-06-15,1.0898,1.1,1.08,1.09,13285,16.347,16.5,16.2,16.35,885.666666666667,0.0,1.0
2023-06-16,1.09,1.09,1.08,1.0898,3009,16.35,16.35,16.2,16.347,200.6,0.0,1.0
2023-06-20,0.98,1.0573,0.948902,1.0,36453,14.7,15.8595,14.23353,15.0,2430.2,0.0,1.0
2023-06-21,0.9802,0.982,0.9592,0.9631,15716,14.703,14.73,14.388,14.4465,1047.73333333333,0.0,1.0
2023-06-22,1.034,1.034,0.98,0.98,48175,15.51,15.51,14.7,14.7,3211.66666666667,0.0,1.0
2023-06-23,0.9999,1.05,0.98,1.05,52284,14.9985,15.75,14.7,15.75,3485.6,0.0,1.0
2023-06-26,0.969,1.0,0.9602,1.0,14193,14.535,15.0,14.403,15.0,946.2,0.0,1.0
2023-06-27,0.92195,0.96,0.91,0.96,17086,13.82925,14.4,13.65,14.4,1139.06666666667,0.0,1.0
2023-06-28,1.0315,1.0315,0.935,0.935,23611,15.4725,15.4725,14.025,14.025,1574.06666666667,0.0,1.0
2023-06-29,0.9721,1.03,0.972,0.98,32223,14.5815,15.45,14.58,14.7,2148.2,0.0,1.0
2023-06-30,0.917,1.03,0.91,0.972,32707,13.755,15.45,13.65,14.58,2180.46666666667,0.0,1.0
2023-07-03,0.9463,0.9479,0.93,0.93,4100,14.1945,14.2185,13.95,13.95,273.333333333333,0.0,1.0
2023-07-05,0.971,0.9753,0.943,0.945,2021,14.565,14.6295,14.145,14.175,134.733333333333,0.0,1.0
2023-07-06,0.94195,0.9699,0.91,0.91,9894,14.12925,14.5485,13.65,13.65,659.6,0.0,1.0
2023-07-07,0.9248,0.942,0.9,0.941,10090,13.872,14.13,13.5,14.115,672.666666666667,0.0,1.0
2023-07-10,0.899,0.912,0.88,0.9,53127,13.485,13.68,13.2,13.5,3541.8,0.0,1.0
2023-07-11,0.856,0.91,0.8308,0.86,51957,12.84,13.65,12.462,12.9,3463.8,0.0,1.0
2023-07-12,0.822014,0.89967,0.8022,0.8308,21553,12.33021,13.49505,12.033,12.462,1436.86666666667,0.0,1.0
2023-07-13,0.8431,0.85,0.79,0.79,34620,12.6465,12.75,11.85,11.85,2308,0.0,1.0
2023-07-14,0.8299,0.832,0.8299,0.832,2758,12.4485,12.48,12.4485,12.48,183.866666666667,0.0,1.0
2023-07-17,0.839,0.84,0.8,0.829,21391,12.585,12.6,12.0,12.435,1426.06666666667,0.0,1.0
2023-07-18,0.8224,0.8351,0.78,0.819,483940,12.336,12.5265,11.7,12.285,32262.6666666667,0.0,1.0
2023-07-19,0.92,0.9279,0.825,0.85,323579,13.8,13.9185,12.375,12.75,21571.9333333333,0.0,1.0
2023-07-20,0.93,0.9901,0.9101,0.93,345706,13.95,14.8515,13.6515,13.95,23047.0666666667,0.0,1.0
2023-07-21,0.920899,0.9997,0.85,0.94,205499,13.813485,14.9955,12.75,14.1,13699.9333333333,0.0,1.0
2023-07-24,0.929,0.98,0.85,0.98,205896,13.935,14.7,12.75,14.7,13726.4,0.0,1.0
2023-07-25,0.8102,0.95,0.81,0.95,234891,12.153,14.25,12.15,14.25,15659.4,0.0,1.0
2023-07-26,0.8114,0.866,0.8113,0.866,59436,12.171,12.99,12.1695,12.99,3962.4,0.0,1.0
2023-07-27,0.7521,0.834,0.74,0.8115,257275,11.2815,12.51,11.1,12.1725,17151.6666666667,0.0,1.0
2023-07-28,0.7529,0.815,0.7386,0.79,279956,11.2935,12.225,11.079,11.85,18663.7333333333,0.0,1.0
2023-07-31,0.7299,0.76,0.7118,0.7525,100735,10.9485,11.4,10.677,11.2875,6715.66666666667,0.0,1.0
2023-08-01,0.749,0.749,0.706774,0.741,97388,11.235,11.235,10.60161,11.115,6492.53333333333,0.0,1.0
2023-08-02,0.6932,0.749,0.636,0.749,54814,10.398,11.235,9.54,11.235,3654.26666666667,0.0,1.0
2023-08-03,0.6103,0.6889,0.61,0.681,130319,9.1545,10.3335,9.15,10.215,8687.93333333333,0.0,1.0
2023-08-04,0.6849,0.75,0.585,0.588,557465,10.2735,11.25,8.775,8.82,37164.3333333333,0.0,1.0
2023-08-07,1.14,1.14,0.6232,0.7288,12299542,17.1,17.1,9.348,10.932,819969.466666666,0.0,1.0
2023-08-08,0.735,0.7999,0.65,0.76,1314731,11.025,11.9985,9.75,11.4,87648.7333333333,0.0,1.0
2023-08-09,0.639,0.74,0.6082,0.711,812980,9.585,11.1,9.123,10.665,54198.6666666667,0.0,1.0
2023-08-10,0.5998,0.6499,0.55,0.601,1021319,8.997,9.7485,8.25,9.015,68087.9333333333,0.0,1.0
2023-08-11,0.6023,0.615,0.58,0.58,149430,9.0345,9.225,8.7,8.7,9962,0.0,1.0
2023-08-14,0.57,0.6079,0.57,0.596,104085,8.55,9.1185,8.55,8.94,6939,0.0,1.0
2023-08-15,0.5541,0.5709,0.55,0.5627,161878,8.3115,8.5635,8.25,8.4405,10791.8666666667,0.0,1.0
2023-08-16,0.544,0.5599,0.511,0.556,248210,8.16,8.3985,7.665,8.34,16547.3333333333,0.0,1.0
2023-08-17,0.676,0.73,0.551101,0.7289,6374432,10.14,10.95,8.266515,10.9335,424962.133333333,0.0,1.0
2023-08-18,0.6469,0.67,0.563,0.57,826722,9.7035,10.05,8.44499999999999,8.55,55114.8,0.0,1.0
2023-08-21,0.6502,0.69,0.62,0.6463,172022,9.753,10.35,9.3,9.6945,11468.1333333333,0.0,1.0
2023-08-22,0.5868,0.663,0.5512,0.647,364822,8.802,9.945,8.268,9.705,24321.4666666667,0.0,1.0
2023-08-23,0.54,0.6244,0.54,0.583,583686,8.1,9.366,8.1,8.745,38912.4,0.0,1.0
2023-08-24,0.4607,0.54,0.4607,0.54,141116,6.9105,8.1,6.9105,8.1,9407.73333333333,0.0,1.0
2023-08-25,0.42,0.489,0.4,0.47015,876942,6.3,7.335,6.0,7.05225,58462.8,0.0,1.0
2023-08-28,0.5179,0.54,0.4,0.417,1738607,7.7685,8.1,6.0,6.255,115907.133333333,0.0,1.0
2023-08-29,0.5651,0.6,0.49,0.537,1760160,8.4765,9.0,7.35,8.055,117344,0.0,1.0
2023-08-30,0.576,0.6,0.53,0.6,468148,8.64,9.0,7.95,9.0,31209.8666666667,0.0,1.0
2023-08-31,0.53,0.6016,0.53,0.5587,157786,7.95,9.024,7.95,8.3805,10519.0666666667,0.0,1.0
2023-09-01,0.5,0.552,0.5,0.552,26686,7.5,8.28,7.5,8.28,1779.06666666667,0.0,1.0
2023-09-05,0.5472,0.62,0.50001,0.54,217907,8.208,9.3,7.50015,8.1,14527.1333333333,0.0,1.0
2023-09-06,0.599,0.6599,0.522,0.559502,763093,8.985,9.8985,7.83,8.39253,50872.8666666667,0.0,1.0
2023-09-07,0.6101,0.615126,0.56,0.581,287698,9.1515,9.22689,8.4,8.715,19179.8666666667,0.0,1.0
2023-09-08,0.5101,0.6099,0.51,0.5997,539072,7.6515,9.1485,7.65,8.9955,35938.1333333333,0.0,1.0
2023-09-11,0.6474,0.72,0.5104,0.5136,4119294,9.71099999999999,10.8,7.656,7.704,274619.6,0.0,1.0
2023-09-12,0.317,0.397899,0.3126,0.388,5536121,4.755,5.968485,4.689,5.82,369074.733333333,0.0,1.0
2023-09-13,0.3001,0.35,0.3,0.3048,1927820,4.5015,5.25,4.5,4.572,128521.333333333,0.0,1.0
2023-09-14,0.2771,0.31,0.277,0.2991,3576109,4.1565,4.65,4.155,4.4865,238407.266666667,0.0,1.0
2023-09-15,0.281,0.335,0.2771,0.335,2768252,4.215,5.025,4.1565,5.025,184550.133333333,0.0,1.0
2023-09-18,0.26,0.289,0.25,0.2805,980458,3.9,4.335,3.75,4.2075,65363.8666666667,0.0,1.0
2023-09-19,0.259,0.2758,0.2511,0.27,1123002,3.885,4.137,3.7665,4.05,74866.8,0.0,1.0
2023-09-20,0.226,0.254,0.211,0.2507,1442975,3.39,3.81,3.165,3.7605,96198.3333333333,0.0,1.0
2023-09-21,0.1989,0.2209,0.1911,0.215,1171250,2.9835,3.3135,2.8665,3.225,78083.3333333333,0.0,1.0
2023-09-22,0.1923,0.214,0.185,0.2005,728387,2.8845,3.21,2.775,3.0075,48559.1333333333,0.0,1.0
2023-09-25,0.205,0.207,0.186,0.1943,323836,3.075,3.105,2.79,2.9145,21589.0666666667,0.0,1.0
2023-09-26,0.21,0.212,0.1911,0.2031,300218,3.15,3.18,2.8665,3.0465,20014.5333333333,0.0,1.0
2023-09-27,0.1992,0.2101,0.1916,0.1916,282968,2.988,3.1515,2.874,2.874,18864.5333333333,0.0,1.0
2023-09-28,0.201,0.21,0.185,0.209,393625,3.015,3.15,2.775,3.135,26241.6666666667,0.0,1.0
2023-09-29,0.208,0.208,0.19,0.205,399191,3.12,3.12,2.85,3.075,26612.7333333333,0.0,1.0
2023-10-02,0.204,0.2063,0.19,0.2,315425,3.06,3.0945,2.85,3.0,21028.3333333333,0.0,1.0
2023-10-03,0.201,0.207,0.191,0.1979,259367,3.015,3.105,2.865,2.9685,17291.1333333333,0.0,1.0
2023-10-04,0.197,0.1984,0.189,0.1958,102360,2.955,2.976,2.835,2.937,6824,0.0,1.0
2023-10-05,0.206,0.207,0.1945,0.19475,385173,3.09,3.105,2.9175,2.92125,25678.2,0.0,1.0
2023-10-06,0.2348,0.2489,0.196,0.206,689537,3.522,3.7335,2.94,3.09,45969.1333333333,0.0,1.0
2023-10-09,0.2135,0.236,0.21,0.236,139088,3.2025,3.54,3.15,3.54,9272.53333333333,0.0,1.0
2023-10-10,0.22,0.22,0.201,0.215,202656,3.3,3.3,3.015,3.225,13510.4,0.0,1.0
2023-10-11,0.245,0.25,0.2013,0.2013,787713,3.675,3.75,3.0195,3.0195,52514.2,0.0,1.0
2023-10-12,0.2491,0.27,0.2362,0.25,501632,3.7365,4.05,3.543,3.75,33442.1333333333,0.0,1.0
2023-10-13,0.2499,0.26,0.212,0.2157,4080694,3.7485,3.9,3.18,3.2355,272046.266666667,0.0,1.0
2023-10-16,0.2249,0.2439,0.215,0.233,250770,3.3735,3.6585,3.225,3.495,16718,0.0,1.0
2023-10-17,0.2398,0.24,0.213,0.22,266285,3.597,3.6,3.195,3.3,17752.3333333333,0.0,1.0
2023-10-18,0.2325,0.2349,0.220001,0.2349,74081,3.4875,3.5235,3.300015,3.5235,4938.73333333333,0.0,1.0
2023-10-19,0.223,0.23,0.2133,0.2185,5351427,3.345,3.45,3.1995,3.2775,356761.8,0.0,1.0
2023-10-20,0.2369,0.258,0.2175,0.2285,2214740,3.5535,3.87,3.2625,3.4275,147649.333333333,0.0,1.0
2023-10-23,0.2015,0.227,0.2,0.227,541501,3.0225,3.405,3.0,3.405,36100.0666666667,0.0,1.0
2023-10-24,0.2125,0.218999,0.191,0.1955,348741,3.1875,3.284985,2.865,2.9325,23249.4,0.0,1.0
2023-10-25,0.21,0.22,0.192,0.22,169012,3.15,3.3,2.88,3.3,11267.4666666667,0.0,1.0
2023-10-26,0.1978,0.213,0.192,0.213,142341,2.967,3.195,2.88,3.195,9489.4,0.0,1.0
2023-10-27,0.1936,0.2016,0.19,0.2016,142703,2.904,3.024,2.85,3.024,9513.53333333333,0.0,1.0
2023-10-30,0.1846,0.2091,0.181,0.193,295778,2.769,3.1365,2.715,2.895,19718.5333333333,0.0,1.0
2023-10-31,0.1789,0.1839,0.172,0.1805,80215,2.6835,2.7585,2.58,2.7075,5347.66666666667,0.0,1.0
2023-11-01,0.2075,0.2188,0.179,0.179,367315,3.1125,3.282,2.685,2.685,24487.6666666667,0.0,1.0
2023-11-02,0.2129,0.218,0.194101,0.1969,137026,3.1935,3.27,2.911515,2.9535,9135.06666666667,0.0,1.0
2023-11-03,0.218,0.22,0.194,0.21,219497,3.27,3.3,2.91,3.15,14633.1333333333,0.0,1.0
2023-11-06,0.208,0.2125,0.194,0.2125,101980,3.12,3.1875,2.91,3.1875,6798.66666666667,0.0,1.0
2023-11-07,0.2049,0.208,0.1933,0.208,42262,3.0735,3.12,2.8995,3.12,2817.46666666667,0.0,1.0
2023-11-08,0.205,0.2098,0.191,0.2041,40328,3.075,3.147,2.865,3.0615,2688.53333333333,0.0,1.0
2023-11-09,0.18,0.205,0.1695,0.205,344368,2.7,3.075,2.5425,3.075,22957.8666666667,0.0,1.0
2023-11-10,0.219,0.22,0.18,0.1918,1025096,3.285,3.3,2.7,2.877,68339.7333333333,0.0,1.0
2023-11-13,0.2197,0.23,0.1984,0.23,761842,3.2955,3.45,2.976,3.45,50789.4666666667,0.0,1.0
2023-11-14,0.229,0.25,0.2,0.205,1441497,3.435,3.75,3.0,3.075,96099.8,0.0,1.0
2023-11-15,0.2051,0.2105,0.19,0.2,567801,3.0765,3.1575,2.85,3.0,37853.4,0.0,1.0
2023-11-16,0.1977,0.214999,0.1977,0.208,179292,2.9655,3.224985,2.9655,3.12,11952.8,0.0,1.0
2023-11-17,0.193,0.2041,0.185,0.189,253145,2.895,3.0615,2.775,2.835,16876.3333333333,0.0,1.0
2023-11-20,0.198,0.2027,0.1868,0.1868,66104,2.97,3.0405,2.802,2.802,4406.93333333333,0.0,1.0
2023-11-21,0.1855,0.2079,0.1855,0.2079,60597,2.7825,3.1185,2.7825,3.1185,4039.8,0.0,1.0
2023-11-22,0.1853,0.193031,0.1815,0.1898,105514,2.7795,2.895465,2.7225,2.847,7034.26666666667,0.0,1.0
2023-11-24,0.189,0.19,0.185,0.19,16574,2.835,2.85,2.775,2.85,1104.93333333333,0.0,1.0
2023-11-27,0.183,0.1853,0.1751,0.1853,133879,2.745,2.7795,2.6265,2.7795,8925.26666666667,0.0,1.0
2023-11-28,0.18,0.183,0.1751,0.183,60705,2.7,2.745,2.6265,2.745,4047,0.0,1.0
2023-11-29,0.18,0.1816,0.172,0.172,100486,2.7,2.724,2.58,2.58,6699.06666666667,0.0,1.0
2023-11-30,0.18,0.184,0.175,0.1804,81049,2.7,2.76,2.625,2.706,5403.26666666667,0.0,1.0
2023-12-01,0.181827,0.182,0.1752,0.1796,84549,2.727405,2.73,2.628,2.694,5636.6,0.0,1.0
2023-12-04,0.184,0.184,0.1767,0.18,63860,2.76,2.76,2.6505,2.7,4257.33333333333,0.0,1.0
2023-12-05,0.1802,0.183,0.1793,0.18,108461,2.703,2.745,2.6895,2.7,7230.73333333333,0.0,1.0
2023-12-06,0.179,0.18,0.17,0.17,62886,2.685,2.7,2.55,2.55,4192.4,0.0,1.0
2023-12-07,0.18,0.1839,0.175,0.1839,62824,2.7,2.7585,2.625,2.7585,4188.26666666667,0.0,1.0
2023-12-08,0.191,0.1979,0.1776,0.18,802023,2.865,2.9685,2.664,2.7,53468.2,0.0,1.0
2023-12-11,0.189,0.191,0.1805,0.191,118345,2.835,2.865,2.7075,2.865,7889.66666666667,0.0,1.0
2023-12-12,0.174268,0.19,0.1682,0.19,170837,2.61402,2.85,2.523,2.85,11389.1333333333,0.0,1.0
2023-12-13,0.179,0.179,0.171,0.176,134734,2.685,2.685,2.565,2.64,8982.26666666667,0.0,1.0
2023-12-14,0.177,0.178,0.1739,0.178,147791,2.655,2.67,2.6085,2.67,9852.73333333333,0.0,1.0
2023-12-15,0.186,0.1939,0.17,0.17,339146,2.79,2.9085,2.55,2.55,22609.7333333333,0.0,1.0
2023-12-18,0.188,0.19,0.1751,0.19,76244,2.82,2.85,2.6265,2.85,5082.93333333333,0.0,1.0
2023-12-19,0.1845,0.185,0.18,0.18,40429,2.7675,2.775,2.7,2.7,2695.26666666667,0.0,1.0
2023-12-20,0.194,0.2072,0.1786,0.1786,632456,2.91,3.108,2.679,2.679,42163.7333333333,0.0,1.0
2023-12-21,0.192549,0.1965,0.1871,0.194,105926,2.888235,2.9475,2.8065,2.91,7061.73333333333,0.0,1.0
2023-12-22,0.2014,0.21,0.181,0.181,236737,3.021,3.15,2.715,2.715,15782.4666666667,0.0,1.0
2023-12-26,0.2,0.2014,0.184,0.1998,107630,3.0,3.021,2.76,2.997,7175.33333333333,0.0,1.0
2023-12-27,0.218,0.22,0.1907,0.1907,244923,3.27,3.3,2.8605,2.8605,16328.2,0.0,1.0
2023-12-28,0.2623,0.2699,0.2149,0.2179,1278681,3.9345,4.0485,3.2235,3.2685,85245.4,0.0,1.0
2023-12-29,0.2347,0.2877,0.2201,0.2835,728403,3.5205,4.3155,3.3015,4.2525,48560.2,0.0,1.0
2024-01-02,0.17875,0.2277,0.17,0.2277,1132494,2.68125,3.4155,2.55,3.4155,75499.6,0.0,1.0
2024-01-03,0.1817,0.19,0.179,0.179,200367,2.7255,2.85,2.685,2.685,13357.8,0.0,1.0
2024-01-04,0.1819,0.1866,0.1705,0.18,2361213,2.7285,2.799,2.5575,2.7,157414.2,0.0,1.0
2024-01-05,0.19,0.195,0.18,0.185,341293,2.85,2.925,2.7,2.775,22752.8666666667,0.0,1.0
2024-01-08,0.1802,0.1913,0.176,0.182,118732,2.703,2.8695,2.64,2.73,7915.46666666667,0.0,1.0
2024-01-09,0.191,0.208,0.1801,0.1802,255412,2.865,3.12,2.7015,2.703,17027.4666666667,0.0,1.0
2024-01-10,0.1869,0.191,0.1801,0.1882,55748,2.8035,2.865,2.7015,2.823,3716.53333333333,0.0,1.0
2024-01-11,0.187,0.195086,0.181201,0.1927,97984,2.805,2.92629,2.718015,2.8905,6532.26666666667,0.0,1.0
2024-01-12,0.181,0.189,0.1805,0.189,155939,2.715,2.835,2.7075,2.835,10395.9333333333,0.0,1.0
2024-01-16,0.165,0.18,0.1601,0.18,483984,2.475,2.7,2.4015,2.7,32265.6,0.0,1.0
2024-01-17,0.139,0.1551,0.1357,0.1544,453139,2.085,2.3265,2.0355,2.316,30209.2666666667,0.0,1.0
2024-01-18,0.1366,0.139,0.124,0.1329,922846,2.049,2.085,1.86,1.9935,61523.0666666667,0.0,1.0
2024-01-19,0.1109,0.128,0.105101,0.127,1619133,1.6635,1.92,1.576515,1.905,107942.2,0.0,1.0
2024-01-22,0.106,0.1152,0.1,0.11,845595,1.59,1.728,1.5,1.65,56373,0.0,1.0
2024-01-23,1.74,2.28,1.42,1.43,915493,1.74,2.28,1.42,1.43,915493,0.0,0.0666666666666667
2024-01-24,1.9,2.1,1.65,1.8,247027,1.9,2.1,1.65,1.8,247027,0.0,1.0
2024-01-25,1.66,1.885,1.65,1.84,81093,1.66,1.885,1.65,1.84,81093,0.0,1.0
2024-01-26,1.7,1.784,1.61,1.61,54633,1.7,1.784,1.61,1.61,54633,0.0,1.0
2024-01-29,1.72,2.075,1.67,1.7,147625,1.72,2.075,1.67,1.7,147625,0.0,1.0
2024-01-30,1.774,1.8,1.7,1.7,50931,1.774,1.8,1.7,1.7,50931,0.0,1.0
2024-01-31,1.9,1.9582,1.71,1.73,63670,1.9,1.9582,1.71,1.73,63670,0.0,1.0
2024-02-01,1.9601,2.1499,1.82,1.9,139076,1.9601,2.1499,1.82,1.9,139076,0.0,1.0
2024-02-02,2.2172,2.2999,1.92,1.9201,128943,2.2172,2.2999,1.92,1.9201,128943,0.0,1.0
2024-02-05,2.4601,2.9512,2.31,2.39,532236,2.4601,2.9512,2.31,2.39,532236,0.0,1.0
2024-02-06,1.94,2.35,1.8461,2.35,128199,1.94,2.35,1.8461,2.35,128199,0.0,1.0
2024-02-07,1.87,2.0,1.75,1.9,85788,1.87,2.0,1.75,1.9,85788,0.0,1.0
2024-02-08,2.18,2.1936,1.87,1.94,110494,2.18,2.1936,1.87,1.94,110494,0.0,1.0
2024-02-09,2.15,2.3,2.0801,2.13,54530,2.15,2.3,2.0801,2.13,54530,0.0,1.0
2024-02-12,2.06,2.15,2.0,2.1,70392,2.06,2.15,2.0,2.1,70392,0.0,1.0
2024-02-13,1.47,2.3329,1.47,2.02,320204,1.47,2.3329,1.47,2.02,320204,0.0,1.0
2024-02-14,8.98,20.29,8.3,10.54,87732473,8.98,20.29,8.3,10.54,87732473,0.0,1.0
2024-02-15,9.82,13.8299,8.5401,10.2,11995232,9.82,13.8299,8.5401,10.2,11995232,0.0,1.0
2024-02-16,9.1,9.482,7.75,9.3,1119279,9.1,9.482,7.75,9.3,1119279,0.0,1.0
2024-02-20,7.45,10.4699,7.11,8.94,1524058,7.45,10.4699,7.11,8.94,1524058,0.0,1.0
2024-02-21,7.3,8.22,6.3,7.4,598407,7.3,8.22,6.3,7.4,598407,0.0,1.0
2024-02-22,5.91,7.14,5.91,7.01,220188,5.91,7.14,5.91,7.01,220188,0.0,1.0
2024-02-23,5.47,5.79,4.97,5.79,171572,5.47,5.79,4.97,5.79,171572,0.0,1.0
2024-02-26,7.1,8.44,5.499,5.5,1534123,7.1,8.44,5.499,5.5,1534123,0.0,1.0
2024-02-27,7.95,7.95,6.8534,6.96,235733,7.95,7.95,6.8534,6.96,235733,0.0,1.0
2024-02-28,7.63,8.1867,7.3642,7.79,95051,7.63,8.1867,7.3642,7.79,95051,0.0,1.0
2024-02-29,7.4,7.63,7.2256,7.6,166478,7.4,7.63,7.2256,7.6,166478,0.0,1.0
2024-03-01,6.78,7.3,6.6,7.23,145965,6.78,7.3,6.6,7.23,145965,0.0,1.0
2024-03-04,5.63,6.8,5.6,6.66,163972,5.63,6.8,5.6,6.66,163972,0.0,1.0
2024-03-05,9.22,13.2,5.64,6.1,15214728,9.22,13.2,5.64,6.1,15214728,0.0,1.0
2024-03-06,9.04,9.97,8.27,8.29,881487,9.04,9.97,8.27,8.29,881487,0.0,1.0
2024-03-07,8.76,9.22,8.2,8.71,202637,8.76,9.22,8.2,8.71,202637,0.0,1.0
2024-03-08,7.95,8.725,7.6,8.33,205358,7.95,8.725,7.6,8.33,205358,0.0,1.0
2024-03-11,8.05,8.5,7.75,7.8,75323,8.05,8.5,7.75,7.8,75323,0.0,1.0
2024-03-12,8.73,9.7999,7.93,7.93,498699,8.73,9.7999,7.93,7.93,498699,0.0,1.0
2024-03-13,7.91,8.6999,7.752,8.36,110700,7.91,8.6999,7.752,8.36,110700,0.0,1.0
2024-03-14,7.46,8.065,7.46,7.6,139815,7.46,8.065,7.46,7.6,139815,0.0,1.0
2024-03-15,7.93,8.02,7.33,7.33,149008,7.93,8.02,7.33,7.33,149008,0.0,1.0
2024-03-18,7.97,8.042,7.61,7.77,188052,7.97,8.042,7.61,7.77,188052,0.0,1.0
2024-03-19,8.09,8.4999,7.53,7.67,232574,8.09,8.4999,7.53,7.67,232574,0.0,1.0
2024-03-20,7.87,8.05,7.8,7.92,72319,7.87,8.05,7.8,7.92,72319,0.0,1.0
2024-03-21,7.32,7.79,7.0,7.79,92041,7.32,7.79,7.0,7.79,92041,0.0,1.0
2024-03-22,7.34,7.51,7.1,7.51,32929,7.34,7.51,7.1,7.51,32929,0.0,1.0
2024-03-25,6.83,7.5,6.724,7.34,44939,6.83,7.5,6.724,7.34,44939,0.0,1.0
2024-03-26,7.57,8.77,7.02,7.09,764460,7.57,8.77,7.02,7.09,764460,0.0,1.0
2024-03-27,8.03,8.1,7.31,7.47,90299,8.03,8.1,7.31,7.47,90299,0.0,1.0
2024-03-28,7.7,8.03,7.7,7.84,28751,7.7,8.03,7.7,7.84,28751,0.0,1.0
2024-04-01,8.19,8.34,7.7,7.7,103548,8.19,8.34,7.7,7.7,103548,0.0,1.0
2024-04-02,8.73,9.47,8.14,8.14,214709,8.73,9.47,8.14,8.14,214709,0.0,1.0
2024-04-03,8.9,9.3,8.6801,8.91,96984,8.9,9.3,8.6801,8.91,96984,0.0,1.0
2024-04-04,9.05,9.6867,8.71,8.93,190541,9.05,9.6867,8.71,8.93,190541,0.0,1.0
2024-04-05,8.39,9.22,8.1,9.22,112578,8.39,9.22,8.1,9.22,112578,0.0,1.0
2024-04-08,8.4,8.66,8.1,8.1,109507,8.4,8.66,8.1,8.1,109507,0.0,1.0
2024-04-09,8.41,9.78,8.3,9.08,371277,8.41,9.78,8.3,9.08,371277,0.0,1.0
2024-04-10,8.67,8.9,8.31,8.41,89622,8.67,8.9,8.31,8.41,89622,0.0,1.0
2024-04-11,8.35,8.7101,8.35,8.67,34840,8.35,8.7101,8.35,8.67,34840,0.0,1.0
2024-04-12,8.37,8.43,8.25,8.25,18962,8.37,8.43,8.25,8.25,18962,0.0,1.0
2024-04-15,8.2142,8.58,7.66,8.29,105250,8.2142,8.58,7.66,8.29,105250,0.0,1.0
2024-04-16,7.98,8.22,7.85,7.92,34977,7.98,8.22,7.85,7.92,34977,0.0,1.0
2024-04-17,7.3,8.6,6.8,7.66,122656,7.3,8.6,6.8,7.66,122656,0.0,1.0
2024-04-18,7.53,7.655,7.2501,7.3,14523,7.53,7.655,7.2501,7.3,14523,0.0,1.0
2024-04-19,7.24,7.6899,7.2101,7.43,33668,7.24,7.6899,7.2101,7.43,33668,0.0,1.0
2024-04-22,7.5,7.56,7.02,7.02,18624,7.5,7.56,7.02,7.02,18624,0.0,1.0
2024-04-23,7.32,7.47,7.27,7.31,10139,7.32,7.47,7.27,7.31,10139,0.0,1.0
2024-04-24,7.61,7.7,7.32,7.32,19109,7.61,7.7,7.32,7.32,19109,0.0,1.0
2024-04-25,7.8,7.8,7.43,7.72,20569,7.8,7.8,7.43,7.72,20569,0.0,1.0
2024-04-26,8.19,8.385,7.65,7.65,31402,8.19,8.385,7.65,7.65,31402,0.0,1.0
2024-04-29,8.17,8.33,8.0,8.33,14041,8.17,8.33,8.0,8.33,14041,0.0,1.0
2024-04-30,8.23,8.56,8.074,8.17,22472,8.23,8.56,8.074,8.17,22472,0.0,1.0
2024-05-01,8.12,8.3266,8.11,8.2523,8369,8.12,8.3266,8.11,8.2523,8369,0.0,1.0
2024-05-02,8.27,8.2898,7.98,8.122,13968,8.27,8.2898,7.98,8.122,13968,0.0,1.0
2024-05-03,7.6,8.1701,7.59,8.1613,21429,7.6,8.1701,7.59,8.1613,21429,0.0,1.0
2024-05-06,7.45,8.25,7.445,7.6,46007,7.45,8.25,7.445,7.6,46007,0.0,1.0
2024-05-07,7.37,7.682,7.34,7.34,14120,7.37,7.682,7.34,7.34,14120,0.0,1.0
2024-05-08,7.64,7.65,7.16,7.16,13659,7.64,7.65,7.16,7.16,13659,0.0,1.0
2024-05-09,7.4,7.64,7.385,7.63,5760,7.4,7.64,7.385,7.63,5760,0.0,1.0
2024-05-10,7.52,7.5269,7.4018,7.5,17702,7.52,7.5269,7.4018,7.5,17702,0.0,1.0
2024-05-13,7.16,7.455,7.11,7.455,31086,7.16,7.455,7.11,7.455,31086,0.0,1.0
2024-05-14,7.08,7.25,7.0,7.0,27905,7.08,7.25,7.0,7.0,27905,0.0,1.0
2024-05-15,6.97,7.11,6.8,7.01,42599,6.97,7.11,6.8,7.01,42599,0.0,1.0
2024-05-16,6.75,6.99,6.69,6.99,14360,6.75,6.99,6.69,6.99,14360,0.0,1.0
2024-05-17,6.695,6.8719,6.6,6.65,16510,6.695,6.8719,6.6,6.65,16510,0.0,1.0
2024-05-20,6.75,6.9692,6.5,6.5,22592,6.75,6.9692,6.5,6.5,22592,0.0,1.0
2024-05-21,6.25,6.7499,6.22,6.54,40781,6.25,6.7499,6.22,6.54,40781,0.0,1.0
2024-05-22,6.18,6.68,6.0311,6.26,34769,6.18,6.68,6.0311,6.26,34769,0.0,1.0
2024-05-23,5.625,6.17,5.55,6.09,40666,5.625,6.17,5.55,6.09,40666,0.0,1.0
2024-05-24,5.49,5.6431,5.42,5.5683,12272,5.49,5.6431,5.42,5.5683,12272,0.0,1.0
2024-05-28,5.02,5.402,4.7,5.402,42774,5.02,5.402,4.7,5.402,42774,0.0,1.0
2024-05-29,4.88,5.05,4.69,5.02,12941,4.88,5.05,4.69,5.02,12941,0.0,1.0
2024-05-30,4.77,4.96,4.77,4.86,16248,4.77,4.96,4.77,4.86,16248,0.0,1.0
2024-05-31,5.13,5.46,4.74,4.84,33269,5.13,5.46,4.74,4.84,33269,0.0,1.0
2024-06-03,4.53,5.6,4.53,5.19,64337,4.53,5.6,4.53,5.19,64337,0.0,1.0
2024-06-04,4.74,5.09,4.56,4.72,53187,4.74,5.09,4.56,4.72,53187,0.0,1.0
2024-06-05,4.18,4.86,4.1,4.66,41435,4.18,4.86,4.1,4.66,41435,0.0,1.0
2024-06-06,4.5,4.56,4.1,4.1,20914,4.5,4.56,4.1,4.1,20914,0.0,1.0
2024-06-07,4.47,4.47,4.2714,4.47,8834,4.47,4.47,4.2714,4.47,8834,0.0,1.0
2024-06-10,4.45,4.859,4.31,4.31,31360,4.45,4.859,4.31,4.31,31360,0.0,1.0
2024-06-11,4.54,4.88,4.38,4.4,21653,4.54,4.88,4.38,4.4,21653,0.0,1.0
2024-06-12,4.62,4.8138,4.36,4.5726,15781,4.62,4.8138,4.36,4.5726,15781,0.0,1.0
2024-06-13,4.6,4.85,4.5,4.6,23519,4.6,4.85,4.5,4.6,23519,0.0,1.0
2024-06-14,4.43,4.52,4.3099,4.52,7658,4.43,4.52,4.3099,4.52,7658,0.0,1.0
2024-06-17,4.39,4.4,4.3,4.34,4107,4.39,4.4,4.3,4.34,4107,0.0,1.0
2024-06-18,4.37,4.7,4.13,4.13,7714,4.37,4.7,4.13,4.13,7714,0.0,1.0
2024-06-20,3.92,4.42,3.8101,4.32,16503,3.92,4.42,3.8101,4.32,16503,0.0,1.0
2024-06-21,3.9334,4.05,3.82,3.9638,16383,3.9334,4.05,3.82,3.9638,16383,0.0,1.0
2024-06-24,4.23,4.4303,3.96,3.98,7463,4.23,4.4303,3.96,3.98,7463,0.0,1.0
2024-06-25,4.39,4.61,4.17,4.21,11397,4.39,4.61,4.17,4.21,11397,0.0,1.0
2024-06-26,4.35,4.81,4.33,4.33,10374,4.35,4.81,4.33,4.33,10374,0.0,1.0
2024-06-27,4.4,4.42,4.355,4.42,4153,4.4,4.42,4.355,4.42,4153,0.0,1.0
2024-06-28,4.5,4.5,4.36,4.36,3121,4.5,4.5,4.36,4.36,3121,0.0,1.0
2024-07-01,4.94,7.67,4.6,5.29,14970483,4.94,7.67,4.6,5.29,14970483,0.0,1.0
2024-07-02,3.46,3.75,3.11,3.36,1151959,3.46,3.75,3.11,3.36,1151959,0.0,1.0
2024-07-03,3.12,3.64,3.0,3.64,244546,3.12,3.64,3.0,3.64,244546,0.0,1.0
2024-07-05,2.87,3.06,2.8,3.0,205359,2.87,3.06,2.8,3.0,205359,0.0,1.0
2024-07-08,2.69,2.786,2.6,2.73,83675,2.69,2.786,2.6,2.73,83675,0.0,1.0
2024-07-09,2.69,2.76,2.61,2.61,45085,2.69,2.76,2.61,2.61,45085,0.0,1.0
2024-07-10,2.85,2.88,2.7088,2.73,79748,2.85,2.88,2.7088,2.73,79748,0.0,1.0
2024-07-11,3.16,3.3631,2.91,2.91,139325,3.16,3.3631,2.91,2.91,139325,0.0,1.0
2024-07-12,3.06,3.27,3.01,3.1,23506,3.06,3.27,3.01,3.1,23506,0.0,1.0
2024-07-15,2.93,3.04,2.9,3.0,40386,2.93,3.04,2.9,3.0,40386,0.0,1.0
2024-07-16,2.97,3.04,2.9,3.04,27604,2.97,3.04,2.9,3.04,27604,0.0,1.0
2024-07-17,2.92,3.03,2.85,2.97,52452,2.92,3.03,2.85,2.97,52452,0.0,1.0
2024-07-18,2.88,2.9799,2.8601,2.9003,13878,2.88,2.9799,2.8601,2.9003,13878,0.0,1.0
2024-07-19,2.77,2.92,2.7,2.83,31167,2.77,2.92,2.7,2.83,31167,0.0,1.0
2024-07-22,2.81,2.98,2.7335,2.89,30405,2.81,2.98,2.7335,2.89,30405,0.0,1.0
2024-07-23,2.8799,2.88,2.74,2.74,23873,2.8799,2.88,2.74,2.74,23873,0.0,1.0
2024-07-24,2.7,2.86,2.7,2.818,26065,2.7,2.86,2.7,2.818,26065,0.0,1.0
2024-07-25,2.76,2.85,2.65,2.7,50422,2.76,2.85,2.65,2.7,50422,0.0,1.0
2024-07-26,2.75,2.86,2.67,2.86,21278,2.75,2.86,2.67,2.86,21278,0.0,1.0
2024-07-29,2.65,2.8,2.64,2.8,18869,2.65,2.8,2.64,2.8,18869,0.0,1.0
2024-07-30,2.55,2.72,2.5,2.72,33162,2.55,2.72,2.5,2.72,33162,0.0,1.0
2024-07-31,2.42,2.55,2.22,2.55,30910,2.42,2.55,2.22,2.55,30910,0.0,1.0
2024-08-01,2.27,2.43,2.27,2.43,15567,2.27,2.43,2.27,2.43,15567,0.0,1.0
2024-08-02,2.15,2.39,2.045,2.38,23745,2.15,2.39,2.045,2.38,23745,0.0,1.0
2024-08-05,2.17,2.23,2.0,2.15,33593,2.17,2.23,2.0,2.15,33593,0.0,1.0
2024-08-06,2.19,2.37,2.1,2.24,29387,2.19,2.37,2.1,2.24,29387,0.0,1.0
2024-08-07,2.02,2.26,2.02,2.16,24850,2.02,2.26,2.02,2.16,24850,0.0,1.0
2024-08-08,2.08,2.2195,2.03,2.05,42478,2.08,2.2195,2.03,2.05,42478,0.0,1.0
2024-08-09,2.16,2.165,2.05,2.05,29144,2.16,2.165,2.05,2.05,29144,0.0,1.0
2024-08-12,2.1,2.2975,2.1,2.1182,5609,2.1,2.2975,2.1,2.1182,5609,0.0,1.0
2024-08-13,2.07,2.09,2.0148,2.0668,20081,2.07,2.09,2.0148,2.0668,20081,0.0,1.0
2024-08-14,2.13,2.13,2.02,2.03,9743,2.13,2.13,2.02,2.03,9743,0.0,1.0
2024-08-15,2.1438,2.16,2.1,2.13,14775,2.1438,2.16,2.1,2.13,14775,0.0,1.0
2024-08-16,2.06,2.14,2.0,2.0,24145,2.06,2.14,2.0,2.0,24145,0.0,1.0
2024-08-19,2.08,2.145,2.05,2.07,26292,2.08,2.145,2.05,2.07,26292,0.0,1.0
2024-08-20,2.07,2.11,2.03,2.08,22834,2.07,2.11,2.03,2.08,22834,0.0,1.0
2024-08-21,2.134,2.2,2.06,2.09,39502,2.134,2.2,2.06,2.09,39502,0.0,1.0
2024-08-22,2.13,2.2443,2.11,2.11,11424,2.13,2.2443,2.11,2.11,11424,0.0,1.0
2024-08-23,2.13,2.15,2.04,2.14,22736,2.13,2.15,2.04,2.14,22736,0.0,1.0
2024-08-26,2.22,2.22,2.12,2.14,13960,2.22,2.22,2.12,2.14,13960,0.0,1.0
2024-08-27,2.23,2.23,2.11,2.15,12841,2.23,2.23,2.11,2.15,12841,0.0,1.0
2024-08-28,2.11,2.2398,2.1,2.2398,21489,2.11,2.2398,2.1,2.2398,21489,0.0,1.0
2024-08-29,2.05,2.23,2.05,2.23,14202,2.05,2.23,2.05,2.23,14202,0.0,1.0
2024-08-30,2.12,2.17,2.05,2.09,29189,2.12,2.17,2.05,2.09,29189,0.0,1.0
2024-09-03,2.06,2.13,2.05,2.11,8751,2.06,2.13,2.05,2.11,8751,0.0,1.0
2024-09-04,2.01,2.0699,2.0014,2.03,17485,2.01,2.0699,2.0014,2.03,17485,0.0,1.0
2024-09-05,1.97,2.03,1.96,2.03,24019,1.97,2.03,1.96,2.03,24019,0.0,1.0
2024-09-06,1.84,1.99,1.8192,1.94,26640,1.84,1.99,1.8192,1.94,26640,0.0,1.0
2024-09-09,1.88,2.02,1.8749,2.02,8513,1.88,2.02,1.8749,2.02,8513,0.0,1.0
2024-09-10,1.88,1.94,1.8594,1.94,3743,1.88,1.94,1.8594,1.94,3743,0.0,1.0
2024-09-11,2.16,2.16,1.65,1.81,275757,2.16,2.16,1.65,1.81,275757,0.0,1.0
2024-09-12,2.17,2.19,2.06,2.17,41312,2.17,2.19,2.06,2.17,41312,0.0,1.0
2024-09-13,2.16,2.19,2.11,2.11,21838,2.16,2.19,2.11,2.11,21838,0.0,1.0
2024-09-16,2.265,2.29,2.1101,2.16,44669,2.265,2.29,2.1101,2.16,44669,0.0,1.0
2024-09-17,2.94,3.55,2.2227,2.27,40521994,2.94,3.55,2.2227,2.27,40521994,0.0,1.0
2024-09-18,2.0,2.68,1.94,2.68,1338084,2.0,2.68,1.94,2.68,1338084,0.0,1.0
2024-09-19,2.04,2.39,2.04,2.06,448839,2.04,2.39,2.04,2.06,448839,0.0,1.0
2024-09-20,1.99,2.11,1.99,2.03,152906,1.99,2.11,1.99,2.03,152906,0.0,1.0
2024-09-23,1.95,2.09,1.941,2.09,106011,1.95,2.09,1.941,2.09,106011,0.0,1.0
2024-09-24,2.09,2.15,1.9,1.95,157550,2.09,2.15,1.9,1.95,157550,0.0,1.0
2024-09-25,2.02,2.15,2.0,2.04,79982,2.02,2.15,2.0,2.04,79982,0.0,1.0
2024-09-26,2.06,3.0,2.01,2.03,11123213,2.06,3.0,2.01,2.03,11123213,0.0,1.0
2024-09-27,2.41,2.4994,2.15,2.28,1096256,2.41,2.4994,2.15,2.28,1096256,0.0,1.0
2024-09-30,2.5,2.5699,2.31,2.41,435160,2.5,2.5699,2.31,2.41,435160,0.0,1.0
2024-10-01,2.36,2.47,2.13,2.47,149772,2.36,2.47,2.13,2.47,149772,0.0,1.0
2024-10-02,2.5,2.54,2.32,2.33,164015,2.5,2.54,2.32,2.33,164015,0.0,1.0
2024-10-03,2.27,2.45,2.18,2.45,138382,2.27,2.45,2.18,2.45,138382,0.0,1.0
2024-10-04,2.24,2.3199,2.21,2.3129,69187,2.24,2.3199,2.21,2.3129,69187,0.0,1.0
2024-10-07,2.43,2.45,2.24,2.25,77431,2.43,2.45,2.24,2.25,77431,0.0,1.0
2024-10-08,2.16,2.38,2.14,2.38,103952,2.16,2.38,2.14,2.38,103952,0.0,1.0
2024-10-09,2.24,2.3399,2.17,2.3399,80362,2.24,2.3399,2.17,2.3399,80362,0.0,1.0
2024-10-10,2.22,2.8,2.18,2.31,4203290,2.22,2.8,2.18,2.31,4203290,0.0,1.0
2024-10-11,2.34,2.42,2.11,2.18,378354,2.34,2.42,2.11,2.18,378354,0.0,1.0
2024-10-14,2.34,2.49,2.23,2.34,133602,2.34,2.49,2.23,2.34,133602,0.0,1.0
2024-10-15,2.22,2.3499,2.21,2.275,75296,2.22,2.3499,2.21,2.275,75296,0.0,1.0
2024-10-16,2.19,2.3,2.15,2.28,103354,2.19,2.3,2.15,2.28,103354,0.0,1.0
2024-10-17,2.21,2.23,2.1,2.195,69257,2.21,2.23,2.1,2.195,69257,0.0,1.0
2024-10-18,2.29,2.35,2.19,2.19,113964,2.29,2.35,2.19,2.19,113964,0.0,1.0
2024-10-21,2.38,2.42,2.22,2.26,120513,2.38,2.42,2.22,2.26,120513,0.0,1.0
2024-10-22,2.35,2.398,2.26,2.33,48032,2.35,2.398,2.26,2.33,48032,0.0,1.0
2024-10-23,2.28,2.426,2.2711,2.426,152459,2.28,2.426,2.2711,2.426,152459,0.0,1.0
2024-10-24,2.54,2.75,2.29,2.34,380550,2.54,2.75,2.29,2.34,380550,0.0,1.0
2024-10-25,2.47,2.67,2.36,2.61,117980,2.47,2.67,2.36,2.61,117980,0.0,1.0
2024-10-28,2.38,2.52,2.3386,2.45,76339,2.38,2.52,2.3386,2.45,76339,0.0,1.0
2024-10-29,2.36,2.47,2.31,2.46,99720,2.36,2.47,2.31,2.46,99720,0.0,1.0
2024-10-30,2.37,2.4,2.33,2.37,68453,2.37,2.4,2.33,2.37,68453,0.0,1.0
2024-10-31,2.43,2.48,2.26,2.35,107196,2.43,2.48,2.26,2.35,107196,0.0,1.0
2024-11-01,2.42,2.52,2.41,2.43,79391,2.42,2.52,2.41,2.43,79391,0.0,1.0
2024-11-04,2.553,2.64,2.4,2.4,93662,2.553,2.64,2.4,2.4,93662,0.0,1.0
2024-11-05,2.42,2.605,2.41,2.55,32825,2.42,2.605,2.41,2.55,32825,0.0,1.0
2024-11-06,2.38,2.4992,2.37,2.44,76115,2.38,2.4992,2.37,2.44,76115,0.0,1.0
2024-11-07,2.46,2.48,2.38,2.4,40531,2.46,2.48,2.38,2.4,40531,0.0,1.0
2024-11-08,2.5,2.59,2.29,2.44,150228,2.5,2.59,2.29,2.44,150228,0.0,1.0
2024-11-11,2.62,2.64,2.48,2.48,128299,2.62,2.64,2.48,2.48,128299,0.0,1.0
2024-11-12,2.88,2.9443,2.63,2.63,322303,2.88,2.9443,2.63,2.63,322303,0.0,1.0
2024-11-13,2.36,3.0,2.3,2.75,300465,2.36,3.0,2.3,2.75,300465,0.0,1.0
2024-11-14,2.38,2.49,2.37,2.41,42575,2.38,2.49,2.37,2.41,42575,0.0,1.0
2024-11-15,2.4,2.49,2.35,2.44,49348,2.4,2.49,2.35,2.44,49348,0.0,1.0
2024-11-18,2.38,2.482,2.3,2.45,38753,2.38,2.482,2.3,2.45,38753,0.0,1.0
2024-11-19,2.45,3.0,2.3,2.37,598269,2.45,3.0,2.3,2.37,598269,0.0,1.0
2024-11-20,2.52,2.5799,2.41,2.44,118696,2.52,2.5799,2.41,2.44,118696,0.0,1.0
2024-11-21,2.462,2.56,2.45,2.56,30038,2.462,2.56,2.45,2.56,30038,0.0,1.0
2024-11-22,2.65,2.715,2.4867,2.54,96311,2.65,2.715,2.4867,2.54,96311,0.0,1.0
2024-11-25,2.69,2.8302,2.55,2.68,160188,2.69,2.8302,2.55,2.68,160188,0.0,1.0
2024-11-26,2.52,2.69,2.38,2.56,63373,2.52,2.69,2.38,2.56,63373,0.0,1.0
2024-11-27,2.49,2.5739,2.4101,2.52,30527,2.49,2.5739,2.4101,2.52,30527,0.0,1.0
2024-11-29,2.5,2.57,2.469,2.5,44940,2.5,2.57,2.469,2.5,44940,0.0,1.0
2024-12-02,2.55,2.9,2.44,2.5,245699,2.55,2.9,2.44,2.5,245699,0.0,1.0
2024-12-03,2.39,2.59,2.35,2.55,85430,2.39,2.59,2.35,2.55,85430,0.0,1.0
2024-12-04,2.41,2.4935,2.3501,2.48,33165,2.41,2.4935,2.3501,2.48,33165,0.0,1.0
2024-12-05,2.35,2.47,2.34,2.47,37183,2.35,2.47,2.34,2.47,37183,0.0,1.0
2024-12-06,2.4,2.4474,2.35,2.39,53391,2.4,2.4474,2.35,2.39,53391,0.0,1.0
2024-12-09,2.5,2.5484,2.39,2.45,71427,2.5,2.5484,2.39,2.45,71427,0.0,1.0
2024-12-10,2.4,2.5,2.35,2.46,49255,2.4,2.5,2.35,2.46,49255,0.0,1.0
2024-12-11,2.31,2.45,2.25,2.36,78213,2.31,2.45,2.25,2.36,78213,0.0,1.0
2024-12-12,2.26,2.39,2.2,2.35,49304,2.26,2.39,2.2,2.35,49304,0.0,1.0
2024-12-13,2.2,2.33,2.17,2.32,22443,2.2,2.33,2.17,2.32,22443,0.0,1.0
2024-12-16,2.2,2.2,1.91,2.17,175967,2.2,2.2,1.91,2.17,175967,0.0,1.0
2024-12-17,2.12,2.22,2.0,2.11,64766,2.12,2.22,2.0,2.11,64766,0.0,1.0
2024-12-18,2.01,2.1534,2.01,2.1,43536,2.01,2.1534,2.01,2.1,43536,0.0,1.0
2024-12-19,2.03,2.09,2.0,2.09,23805,2.03,2.09,2.0,2.09,23805,0.0,1.0
2024-12-20,2.12,2.15,2.01,2.0537,37929,2.12,2.15,2.01,2.0537,37929,0.0,1.0
2024-12-23,2.11,2.2,2.03,2.1999,30842,2.11,2.2,2.03,2.1999,30842,0.0,1.0
2024-12-24,2.13,2.15,2.05,2.13,52885,2.13,2.15,2.05,2.13,52885,0.0,1.0
2024-12-26,2.24,2.35,2.13,2.25,88853,2.24,2.35,2.13,2.25,88853,0.0,1.0
2024-12-27,2.16,2.4096,2.0,2.24,83134,2.16,2.4096,2.0,2.24,83134,0.0,1.0
2024-12-30,2.22,2.26,2.0784,2.13,66802,2.22,2.26,2.0784,2.13,66802,0.0,1.0
2024-12-31,2.29,2.4247,2.15,2.22,115050,2.29,2.4247,2.15,2.22,115050,0.0,1.0
2025-01-02,2.28,2.32,2.18,2.18,29296,2.28,2.32,2.18,2.18,29296,0.0,1.0
2025-01-03,2.33,2.484219,2.28,2.36,91395,2.33,2.484219,2.28,2.36,91395,0.0,1.0
2025-01-06,2.43,2.8,2.3,2.38,245613,2.43,2.8,2.3,2.38,245613,0.0,1.0
2025-01-07,2.34,2.4799,2.2522,2.41,63788,2.34,2.4799,2.2522,2.41,63788,0.0,1.0
2025-01-08,2.27,2.35,2.15,2.35,34454,2.27,2.35,2.15,2.35,34454,0.0,1.0
2025-01-10,2.25,2.4,2.16,2.4,48981,2.25,2.4,2.16,2.4,48981,0.0,1.0
2025-01-13,2.12,2.26,2.1,2.26,63592,2.12,2.26,2.1,2.26,63592,0.0,1.0
2025-01-14,2.15,2.29,2.12,2.215,40011,2.15,2.29,2.12,2.215,40011,0.0,1.0
2025-01-15,2.18,2.38,2.12,2.27,50477,2.18,2.38,2.12,2.27,50477,0.0,1.0
2025-01-16,2.07,2.2542,2.07,2.1304,45147,2.07,2.2542,2.07,2.1304,45147,0.0,1.0
2025-01-17,2.1,2.15,2.08,2.15,23718,2.1,2.15,2.08,2.15,23718,0.0,1.0
2025-01-21,2.09,2.22,2.08,2.22,30309,2.09,2.22,2.08,2.22,30309,0.0,1.0
2025-01-22,2.05,2.13,2.04,2.08,37036,2.05,2.13,2.04,2.08,37036,0.0,1.0
2025-01-23,2.09,2.3,2.02,2.15,231465,2.09,2.3,2.02,2.15,231465,0.0,1.0
2025-01-24,2.1,2.25,2.06,2.14,96331,2.1,2.25,2.06,2.14,96331,0.0,1.0
2025-01-27,2.08,3.1,1.95,2.35,3879412,2.08,3.1,1.95,2.35,3879412,0.0,1.0
2025-01-28,1.925,2.09,1.85,2.06,271068,1.925,2.09,1.85,2.06,271068,0.0,1.0
2025-01-29,1.98,2.03,1.82,1.92,86053,1.98,2.03,1.82,1.92,86053,0.0,1.0
2025-01-30,2.0,2.06,1.92,2.03,225252,2.0,2.06,1.92,2.03,225252,0.0,1.0
2025-01-31,1.99,2.0558,1.95,2.04,60157,1.99,2.0558,1.95,2.04,60157,0.0,1.0
2025-02-03,2.04,2.04,1.9655,1.98,22195,2.04,2.04,1.9655,1.98,22195,0.0,1.0
2025-02-04,2.13,2.22,1.94,1.95,126582,2.13,2.22,1.94,1.95,126582,0.0,1.0
2025-02-05,2.15,2.35,1.8,2.17,243473,2.15,2.35,1.8,2.17,243473,0.0,1.0
2025-02-06,2.1,2.2,2.01,2.01,51157,2.1,2.2,2.01,2.01,51157,0.0,1.0
2025-02-07,2.04,2.1817,2.02,2.12,45166,2.04,2.1817,2.02,2.12,45166,0.0,1.0
2025-02-10,2.09,2.1205,1.98,1.98,35564,2.09,2.1205,1.98,1.98,35564,0.0,1.0
2025-02-11,2.16,2.21,2.03,2.03,101680,2.16,2.21,2.03,2.03,101680,0.0,1.0
2025-02-12,2.336,2.35,2.05,2.2,121104,2.336,2.35,2.05,2.2,121104,0.0,1.0
2025-02-13,2.44,2.56,2.3,2.37,166262,2.44,2.56,2.3,2.37,166262,0.0,1.0
2025-02-14,2.2,2.89,2.2,2.5,558616,2.2,2.89,2.2,2.5,558616,0.0,1.0
2025-02-18,2.3,2.38,2.22,2.32,262577,2.3,2.38,2.22,2.32,262577,0.0,1.0
2025-02-19,2.3177,2.4,2.2572,2.4,59016,2.3177,2.4,2.2572,2.4,59016,0.0,1.0
2025-02-20,2.24,2.35,2.24,2.3,48318,2.24,2.35,2.24,2.3,48318,0.0,1.0
2025-02-21,2.33,2.35,2.2401,2.3,50532,2.33,2.35,2.2401,2.3,50532,0.0,1.0
2025-02-24,2.295,2.41,2.273,2.3,42765,2.295,2.41,2.273,2.3,42765,0.0,1.0
2025-02-25,2.3,2.4,2.19,2.3,95109,2.3,2.4,2.19,2.3,95109,0.0,1.0
2025-02-26,2.27,2.28,2.2,2.25,27249,2.27,2.28,2.2,2.25,27249,0.0,1.0
2025-02-27,2.22,2.3,2.18,2.27,24534,2.22,2.3,2.18,2.27,24534,0.0,1.0
2025-02-28,2.18,2.24,2.18,2.2126,20522,2.18,2.24,2.18,2.2126,20522,0.0,1.0
2025-03-03,2.14,2.2,2.05,2.2,41343,2.14,2.2,2.05,2.2,41343,0.0,1.0
2025-03-04,2.08,2.2,2.01,2.1,39133,2.08,2.2,2.01,2.1,39133,0.0,1.0
2025-03-05,2.0847,2.1426,2.02,2.04,27677,2.0847,2.1426,2.02,2.04,27677,0.0,1.0
2025-03-06,2.1,2.16,2.046,2.08,21884,2.1,2.16,2.046,2.08,21884,0.0,1.0
2025-03-07,2.17,2.17,2.05,2.13,24365,2.17,2.17,2.05,2.13,24365,0.0,1.0
2025-03-10,2.12,2.17,2.07,2.116,13248,2.12,2.17,2.07,2.116,13248,0.0,1.0
2025-03-11,2.09,2.1306,2.07,2.12,23661,2.09,2.1306,2.07,2.12,23661,0.0,1.0
2025-03-12,2.08,2.15,2.05,2.12,21827,2.08,2.15,2.05,2.12,21827,0.0,1.0
2025-03-13,2.05,2.1,2.05,2.07,12292,2.05,2.1,2.05,2.07,12292,0.0,1.0
2025-03-14,2.14,2.18,2.06,2.06,27065,2.14,2.18,2.06,2.06,27065,0.0,1.0
2025-03-17,2.1501,2.1755,2.08,2.08,13652,2.1501,2.1755,2.08,2.08,13652,0.0,1.0
2025-03-18,2.13,2.15,2.08,2.15,27076,2.13,2.15,2.08,2.15,27076,0.0,1.0
2025-03-19,2.08,2.15,2.06,2.15,20373,2.08,2.15,2.06,2.15,20373,0.0,1.0
2025-03-20,2.084,2.12,2.07,2.12,4235,2.084,2.12,2.07,2.12,4235,0.0,1.0
2025-03-21,2.2,2.23,2.09,2.095,16942,2.2,2.23,2.09,2.095,16942,0.0,1.0
2025-03-24,2.297,2.3,2.1705,2.1705,45447,2.297,2.3,2.1705,2.1705,45447,0.0,1.0
2025-03-25,2.31,2.7,2.2,2.41,748255,2.31,2.7,2.2,2.41,748255,0.0,1.0
2025-03-26,2.25,2.3364,2.21,2.3,75185,2.25,2.3364,2.21,2.3,75185,0.0,1.0
2025-03-27,2.39,2.4,2.21,2.21,80763,2.39,2.4,2.21,2.21,80763,0.0,1.0
2025-03-28,2.2317,2.44,2.2,2.33,43724,2.2317,2.44,2.2,2.33,43724,0.0,1.0
2025-03-31,2.174,2.21,2.14,2.18,24738,2.174,2.21,2.14,2.18,24738,0.0,1.0
2025-04-01,2.17,2.22,2.16,2.18,15976,2.17,2.22,2.16,2.18,15976,0.0,1.0
2025-04-02,2.14,2.2263,2.12,2.17,19193,2.14,2.2263,2.12,2.17,19193,0.0,1.0
2025-04-03,2.07,2.15,2.07,2.11,42287,2.07,2.15,2.07,2.11,42287,0.0,1.0
2025-04-04,1.91,2.08,1.9,2.0,69853,1.91,2.08,1.9,2.0,69853,0.0,1.0
2025-04-07,1.87,1.94,1.8,1.9,43340,1.87,1.94,1.8,1.9,43340,0.0,1.0
2025-04-08,1.83,2.0563,1.78,1.97,25009,1.83,2.0563,1.78,1.97,25009,0.0,1.0
2025-04-09,1.794,1.81,1.63,1.74,91331,1.794,1.81,1.63,1.74,91331,0.0,1.0
2025-04-10,1.83,1.9,1.78,1.78,51133,1.83,1.9,1.78,1.78,51133,0.0,1.0
2025-04-11,1.875,1.98,1.83,1.84,110558,1.875,1.98,1.83,1.84,110558,0.0,1.0
2025-04-14,1.886,1.9848,1.8247,1.865,15675,1.886,1.9848,1.8247,1.865,15675,0.0,1.0
2025-04-15,1.95,1.95,1.9,1.92,10084,1.95,1.95,1.9,1.92,10084,0.0,1.0
2025-04-16,1.88,1.925,1.8455,1.925,9585,1.88,1.925,1.8455,1.925,9585,0.0,1.0
2025-04-17,1.84,1.94,1.84,1.94,8332,1.84,1.94,1.84,1.94,8332,0.0,1.0
2025-04-21,1.895,1.898,1.85,1.89,23181,1.895,1.898,1.85,1.89,23181,0.0,1.0
2025-04-22,1.89,1.9448,1.85,1.85,6764,1.89,1.9448,1.85,1.85,6764,0.0,1.0
2025-04-23,1.91,1.9542,1.87,1.88,103519,1.91,1.9542,1.87,1.88,103519,0.0,1.0
2025-04-24,2.24,2.27,1.87,1.901,249483,2.24,2.27,1.87,1.901,249483,0.0,1.0
2025-04-25,2.13,2.2399,2.0596,2.22,106224,2.13,2.2399,2.0596,2.22,106224,0.0,1.0
2025-04-28,2.16,2.198,2.06,2.06,21694,2.16,2.198,2.06,2.06,21694,0.0,1.0
2025-04-29,2.1221,2.2099,2.0937,2.16,32665,2.1221,2.2099,2.0937,2.16,32665,0.0,1.0
2025-04-30,2.25,2.28,2.15,2.1906,44667,2.25,2.28,2.15,2.1906,44667,0.0,1.0
2025-05-01,2.21,2.25,2.03,2.18,31902,2.21,2.25,2.03,2.18,31902,0.0,1.0
2025-05-02,2.165,2.2,2.11,2.11,21383,2.165,2.2,2.11,2.11,21383,0.0,1.0
2025-05-05,2.126,2.24,2.11,2.24,24416,2.126,2.24,2.11,2.24,24416,0.0,1.0
2025-05-06,2.11,2.26,2.1,2.26,27994,2.11,2.26,2.1,2.26,27994,0.0,1.0
2025-05-07,2.14,2.24,2.14,2.1781,12313,2.14,2.24,2.14,2.1781,12313,0.0,1.0
2025-05-08,2.11,2.7,1.98,2.16,226706,2.11,2.7,1.98,2.16,226706,0.0,1.0
2025-05-09,2.0,2.1605,1.97,2.1,71720,2.0,2.1605,1.97,2.1,71720,0.0,1.0
2025-05-12,2.17,2.2444,2.05,2.09,93663,2.17,2.2444,2.05,2.09,93663,0.0,1.0
2025-05-13,2.2515,2.4033,2.1013,2.1343,140935,2.2515,2.4033,2.1013,2.1343,140935,0.0,1.0
2025-05-14,2.14,2.28,2.06,2.2464,68877,2.14,2.28,2.06,2.2464,68877,0.0,1.0
2025-05-15,2.24,2.36,2.08,2.13,347305,2.24,2.36,2.08,2.13,347305,0.0,1.0
2025-05-16,2.6106,2.8,2.16,2.16,1004281,2.6106,2.8,2.16,2.16,1004281,0.0,1.0
2025-05-19,2.55,2.61,2.2241,2.6,3584628,2.55,2.61,2.2241,2.6,3584628,0.0,1.0
2025-05-20,2.33,2.56,2.27,2.56,168586,2.33,2.56,2.27,2.56,168586,0.0,1.0
2025-05-21,2.26,2.53,2.25,2.33,230461,2.26,2.53,2.25,2.33,230461,0.0,1.0
2025-05-22,2.3,2.34,2.2,2.25,118412,2.3,2.34,2.2,2.25,118412,0.0,1.0
2025-05-23,2.21,2.3,2.16,2.3,94193,2.21,2.3,2.16,2.3,94193,0.0,1.0
2025-05-27,2.2437,2.28,2.1801,2.28,52651,2.2437,2.28,2.1801,2.28,52651,0.0,1.0
2025-05-28,2.38,2.4,2.26,2.3,119447,2.38,2.4,2.26,2.3,119447,0.0,1.0
2025-05-29,2.4,2.42,2.2855,2.35,89014,2.4,2.42,2.2855,2.35,89014,0.0,1.0
2025-05-30,2.27,2.4299,2.2,2.38,63466,2.27,2.4299,2.2,2.38,63466,0.0,1.0
2025-06-02,2.29,2.29,2.12,2.2,59446,2.29,2.29,2.12,2.2,59446,0.0,1.0
2025-06-03,2.26,2.36,2.2024,2.23,34438,2.26,2.36,2.2024,2.23,34438,0.0,1.0
2025-06-04,2.22,2.334,2.1901,2.26,39320,2.22,2.334,2.1901,2.26,39320,0.0,1.0
2025-06-05,2.1278,2.2053,2.11,2.19,66379,2.1278,2.2053,2.11,2.19,66379,0.0,1.0
2025-06-06,2.35,2.425,2.14,2.24,434497,2.35,2.425,2.14,2.24,434497,0.0,1.0
2025-06-09,2.37,2.44,2.23,2.38,119440,2.37,2.44,2.23,2.38,119440,0.0,1.0
2025-06-10,2.35,2.39,2.31,2.3405,53976,2.35,2.39,2.31,2.3405,53976,0.0,1.0
2025-06-11,2.24,2.34,2.2,2.31,113955,2.24,2.34,2.2,2.31,113955,0.0,1.0
2025-06-12,2.1,2.22,2.1,2.2,214794,2.1,2.22,2.1,2.2,214794,0.0,1.0
2025-06-13,2.12,2.1774,2.11,2.12,43771,2.12,2.1774,2.11,2.12,43771,0.0,1.0
2025-06-16,2.14,2.2499,2.09,2.2499,26508,2.14,2.2499,2.09,2.2499,26508,0.0,1.0
2025-06-17,2.08,2.1716,2.08,2.1,53741,2.08,2.1716,2.08,2.1,53741,0.0,1.0
2025-06-18,2.04,2.18,2.03,2.18,41455,2.04,2.18,2.03,2.18,41455,0.0,1.0
2025-06-20,2.03,2.1229,2.01,2.04,45207,2.03,2.1229,2.01,2.04,45207,0.0,1.0
2025-06-23,1.99,2.07,1.91,2.07,45392,1.99,2.07,1.91,2.07,45392,0.0,1.0
2025-06-24,2.0,2.0499,1.95,1.99,23884,2.0,2.0499,1.95,1.99,23884,0.0,1.0
2025-06-25,2.04,2.1,1.96,1.97,10478,2.04,2.1,1.96,1.97,10478,0.0,1.0
2025-06-26,1.99,2.15,1.97,1.98,158216,1.99,2.15,1.97,1.98,158216,0.0,1.0
2025-06-27,1.99,2.015,1.97,2.0,27926,1.99,2.015,1.97,2.0,27926,0.0,1.0
2025-06-30,1.94,2.01,1.93,2.0,34977,1.94,2.01,1.93,2.0,34977,0.0,1.0
2025-07-01,1.945,1.98,1.91,1.9437,37245,1.945,1.98,1.91,1.9437,37245,0.0,1.0
2025-07-02,1.94,1.9569,1.9,1.92,49473,1.94,1.9569,1.9,1.92,49473,0.0,1.0
2025-07-03,1.9154,1.96,1.9052,1.93,19099,1.9154,1.96,1.9052,1.93,19099,0.0,1.0
2025-07-07,1.935,1.9439,1.85,1.92,61191,1.935,1.9439,1.85,1.92,61191,0.0,1.0
2025-07-08,1.9999,2.0,1.91,1.91,21934,1.9999,2.0,1.91,1.91,21934,0.0,1.0
2025-07-09,2.0206,2.04,1.89,1.98,46789,2.0206,2.04,1.89,1.98,46789,0.0,1.0
2025-07-10,2.0954,2.0986,1.99,2.0,20218,2.0954,2.0986,1.99,2.0,20218,0.0,1.0
2025-07-11,2.04,2.11,2.0,2.11,17937,2.04,2.11,2.0,2.11,17937,0.0,1.0
2025-07-14,2.02,2.0924,2.0117,2.0117,5878,2.02,2.0924,2.0117,2.0117,5878,0.0,1.0
2025-07-15,1.9531,2.05,1.89,2.0081,85477,1.9531,2.05,1.89,2.0081,85477,0.0,1.0
2025-07-16,2.0002,2.08,1.93,2.01,157512,2.0002,2.08,1.93,2.01,157512,0.0,1.0
2025-07-17,2.01,2.0392,1.95,2.03,23459,2.01,2.0392,1.95,2.03,23459,0.0,1.0
2025-07-18,2.01,2.1199,2.01,2.04,60592,2.01,2.1199,2.01,2.04,60592,0.0,1.0
2025-07-21,2.23,2.25,2.12,2.2,193528,2.23,2.25,2.12,2.2,193528,0.0,1.0
2025-07-22,2.17,2.21,2.11,2.17,52298,2.17,2.21,2.11,2.17,52298,0.0,1.0
2025-07-23,2.133,2.16,2.12,2.16,41394,2.133,2.16,2.12,2.16,41394,0.0,1.0
2025-07-24,2.06,2.155,2.04,2.11,34545,2.06,2.155,2.04,2.11,34545,0.0,1.0
2025-07-25,2.165,2.1743,2.02,2.12,84969,2.165,2.1743,2.02,2.12,84969,0.0,1.0
2025-07-28,2.13,2.13,2.07,2.1116,43566,2.13,2.13,2.07,2.1116,43566,0.0,1.0
2025-07-29,2.0,2.13,2.0,2.13,80094,2.0,2.13,2.0,2.13,80094,0.0,1.0
2025-07-30,1.953,2.08,1.95,2.08,39075,1.953,2.08,1.95,2.08,39075,0.0,1.0
2025-07-31,1.9566,1.99,1.91,1.977,19228,1.9566,1.99,1.91,1.977,19228,0.0,1.0
2025-08-01,1.955,1.9722,1.9101,1.92,12738,1.955,1.9722,1.9101,1.92,12738,0.0,1.0
2025-08-04,1.9441,2.07,1.93,1.93,27789,1.9441,2.07,1.93,1.93,27789,0.0,1.0
2025-08-05,1.9,1.94,1.9,1.935,33294,1.9,1.94,1.9,1.935,33294,0.0,1.0
2025-08-06,1.92,1.9599,1.92,1.9599,9434,1.92,1.9599,1.92,1.9599,9434,0.0,1.0
2025-08-07,1.8131,1.99,1.8,1.96,118554,1.8131,1.99,1.8,1.96,118554,0.0,1.0
2025-08-08,1.85,1.91,1.81,1.84,16627,1.85,1.91,1.81,1.84,16627,0.0,1.0
2025-08-11,1.84,1.8831,1.81,1.86,12707,1.84,1.8831,1.81,1.86,12707,0.0,1.0
2025-08-12,1.84,1.855,1.8,1.8443,6179,1.84,1.855,1.8,1.8443,6179,0.0,1.0
2025-08-13,1.8294,1.9,1.76,1.9,31105,1.8294,1.9,1.76,1.9,31105,0.0,1.0
2025-08-14,1.82,1.84,1.8,1.81,19637,1.82,1.84,1.8,1.81,19637,0.0,1.0
2025-08-15,1.8161,1.8593,1.792199,1.85,22096,1.8161,1.8593,1.792199,1.85,22096,0.0,1.0
2025-08-18,1.89,2.0,1.76,1.81,346909,1.89,2.0,1.76,1.81,346909,0.0,1.0
2025-08-19,1.89,1.97,1.87,1.969,89977,1.89,1.97,1.87,1.969,89977,0.0,1.0
2025-08-20,1.89,1.91,1.85,1.9,15814,1.89,1.91,1.85,1.9,15814,0.0,1.0
2025-08-21,1.8378,1.8963,1.8,1.8938,16426,1.8378,1.8963,1.8,1.8938,16426,0.0,1.0
2025-08-22,1.91,1.91,1.8533,1.88,26962,1.91,1.91,1.8533,1.88,26962,0.0,1.0
2025-08-25,2.105,2.1499,1.9,1.905,135853,2.105,2.1499,1.9,1.905,135853,0.0,1.0
2025-08-26,2.22,2.25,2.05,2.12,156671,2.22,2.25,2.05,2.12,156671,0.0,1.0
2025-08-27,2.15,2.2,2.13,2.2,45732,2.15,2.2,2.13,2.2,45732,0.0,1.0
2025-08-28,2.08,2.11,2.01,2.09,67070,2.08,2.11,2.01,2.09,67070,0.0,1.0
2025-08-29,2.06,2.088,2.04,2.08,12030,2.06,2.088,2.04,2.08,12030,0.0,1.0
2025-09-02,2.1683,2.1899,2.0001,2.03,57442,2.1683,2.1899,2.0001,2.03,57442,0.0,1.0
2025-09-03,2.05,2.1533,2.0302,2.112,36992,2.05,2.1533,2.0302,2.112,36992,0.0,1.0
2025-09-04,2.07,2.08,2.03,2.0383,14636,2.07,2.08,2.03,2.0383,14636,0.0,1.0
2025-09-05,2.0362,2.06,1.95,2.0301,61889,2.0362,2.06,1.95,2.0301,61889,0.0,1.0
2025-09-08,2.08,2.1399,1.99,2.0,71183,2.08,2.1399,1.99,2.0,71183,0.0,1.0
2025-09-09,2.18,2.1933,2.06,2.15,59182,2.18,2.1933,2.06,2.15,59182,0.0,1.0
2025-09-10,2.25,2.28,2.13,2.24,162541,2.25,2.28,2.13,2.24,162541,0.0,1.0
2025-09-11,2.13,2.3,2.05,2.25,337299,2.13,2.3,2.05,2.25,337299,0.0,1.0
2025-09-12,2.09,2.18,2.01,2.1698,128203,2.09,2.18,2.01,2.1698,128203,0.0,1.0
2025-09-15,2.08,2.15,2.01,2.06,92280,2.08,2.15,2.01,2.06,92280,0.0,1.0
2025-09-16,2.18,2.1999,2.08,2.12,144050,2.18,2.1999,2.08,2.12,144050,0.0,1.0
2025-09-17,2.13,2.18,2.13,2.16,37021,2.13,2.18,2.13,2.16,37021,0.0,1.0
2025-09-18,2.16,2.1899,2.12,2.14,61442,2.16,2.1899,2.12,2.14,61442,0.0,1.0
2025-09-19,2.075,2.2,2.0502,2.16,36708,2.075,2.2,2.0502,2.16,36708,0.0,1.0
2025-09-22,2.13,2.17,2.06,2.08,54601,2.13,2.17,2.06,2.08,54601,0.0,1.0
2025-09-23,2.2951,2.3,2.1162,2.14,168185,2.2951,2.3,2.1162,2.14,168185,0.0,1.0
2025-09-24,2.2985,2.34,2.21,2.27,156457,2.2985,2.34,2.21,2.27,156457,0.0,1.0
2025-09-25,2.3,2.348,2.16,2.34,113417,2.3,2.348,2.16,2.34,113417,0.0,1.0
2025-09-26,2.0662,2.5,2.05,2.4,555217,2.0662,2.5,2.05,2.4,555217,0.0,1.0
2025-09-29,2.08,2.13,2.0201,2.1,142188,2.08,2.13,2.0201,2.1,142188,0.0,1.0
2025-09-30,2.02,2.085,1.902,2.04,101907,2.02,2.085,1.902,2.04,101907,0.0,1.0
2025-10-01,2.04,2.07,2.0,2.06,55834,2.04,2.07,2.0,2.06,55834,0.0,1.0
2025-10-02,2.05,2.08,2.0,2.07,47362,2.05,2.08,2.0,2.07,47362,0.0,1.0
2025-10-03,2.0,2.0538,1.95,2.05,61822,2.0,2.0538,1.95,2.05,61822,0.0,1.0
2025-10-06,2.015,2.03,2.0,2.02,32108,2.015,2.03,2.0,2.02,32108,0.0,1.0
2025-10-07,2.0,2.07,2.0,2.05,34270,2.0,2.07,2.0,2.05,34270,0.0,1.0
2025-10-08,2.01,2.0448,1.99,2.04,26612,2.01,2.0448,1.99,2.04,26612,0.0,1.0
2025-10-09,1.99,2.03,1.95,2.03,21405,1.99,2.03,1.95,2.03,21405,0.0,1.0
2025-10-10,1.97,2.0249,1.92,2.0,68635,1.97,2.0249,1.92,2.0,68635,0.0,1.0
2025-10-13,2.0,2.04,1.95,2.0,68740,2.0,2.04,1.95,2.0,68740,0.0,1.0
2025-10-14,2.0,2.01,1.91,1.91,16235,2.0,2.01,1.91,1.91,16235,0.0,1.0
2025-10-15,1.96,2.03,1.94,2.02,33947,1.96,2.03,1.94,2.02,33947,0.0,1.0
2025-10-16,1.85,1.96,1.83,1.96,50942,1.85,1.96,1.83,1.96,50942,0.0,1.0
2025-10-17,1.92,1.94,1.9,1.9249,24454,1.92,1.94,1.9,1.9249,24454,0.0,1.0
2025-10-20,1.94,1.97,1.93,1.96,24890,1.94,1.97,1.93,1.96,24890,0.0,1.0
2025-10-21,1.95,1.97,1.86,1.912,30089,1.95,1.97,1.86,1.912,30089,0.0,1.0
2025-10-22,1.92,2.0,1.9001,1.95,55406,1.92,2.0,1.9001,1.95,55406,0.0,1.0
2025-10-23,1.94,1.94,1.87,1.91,32601,1.94,1.94,1.87,1.91,32601,0.0,1.0
2025-10-24,1.9306,1.9719,1.91,1.91,33661,1.9306,1.9719,1.91,1.91,33661,0.0,1.0
2025-10-27,1.93,1.975,1.915,1.9513,30339,1.93,1.975,1.915,1.9513,30339,0.0,1.0
2025-10-28,1.95,1.95,1.88,1.945,68563,1.95,1.95,1.88,1.945,68563,0.0,1.0
2025-10-29,1.9,1.97,1.87,1.97,58136,1.9,1.97,1.87,1.97,58136,0.0,1.0
2025-10-30,1.9364,1.95,1.88,1.88,37000,1.9364,1.95,1.88,1.88,37000,0.0,1.0
2025-10-31,1.92,1.935,1.83,1.9,27381,1.92,1.935,1.83,1.9,27381,0.0,1.0
2025-11-03,1.87,1.9099,1.86,1.9,14513,1.87,1.9099,1.86,1.9,14513,0.0,1.0
2025-11-04,1.7999,1.9,1.78,1.85,40076,1.7999,1.9,1.78,1.85,40076,0.0,1.0
2025-11-05,1.84,1.85,1.78,1.78,19362,1.84,1.85,1.78,1.78,19362,0.0,1.0
2025-11-06,1.8,1.86,1.8,1.86,7870,1.8,1.86,1.8,1.86,7870,0.0,1.0
2025-11-07,1.8,1.82,1.66,1.79,52925,1.8,1.82,1.66,1.79,52925,0.0,1.0
2025-11-10,1.73,1.84,1.7001,1.84,18750,1.73,1.84,1.7001,1.84,18750,0.0,1.0
2025-11-11,1.71,1.79,1.7,1.727,35491,1.71,1.79,1.7,1.727,35491,0.0,1.0
2025-11-12,1.7813,1.8311,1.7203,1.8311,14873,1.7813,1.8311,1.7203,1.8311,14873,0.0,1.0
2025-11-13,1.71,1.8,1.7,1.75,62556,1.71,1.8,1.7,1.75,62556,0.0,1.0
2025-11-14,1.46,1.78,1.3709,1.78,115619,1.46,1.78,1.3709,1.78,115619,0.0,1.0
2025-11-17,1.17,1.51,1.03,1.51,137132,1.17,1.51,1.03,1.51,137132,0.0,1.0
2025-11-18,1.34,1.3499,1.21,1.21,67841,1.34,1.3499,1.21,1.21,67841,0.0,1.0
2025-11-19,1.32,1.37,1.2707,1.37,73962,1.32,1.37,1.2707,1.37,73962,0.0,1.0
2025-11-20,1.25,1.4,1.22,1.38,82515,1.25,1.4,1.22,1.38,82515,0.0,1.0
2025-11-21,1.23,1.3251,1.14,1.27,65691,1.23,1.3251,1.14,1.27,65691,0.0,1.0
2025-11-24,1.23,1.28,1.1801,1.2,60000,1.23,1.28,1.1801,1.2,60000,0.0,1.0
2025-11-25,1.24,1.3,1.18,1.18,77491,1.24,1.3,1.18,1.18,77491,0.0,1.0
2025-11-26,1.2713,1.29,1.19,1.2804,50028,1.2713,1.29,1.19,1.2804,50028,0.0,1.0