date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-06-22,19.85,20.09,17.71,19.14,1827967,297.75,301.35,265.65,287.1,121864.466666667,0.0,1.0
2018-06-25,18.6,20.25,18.251,20.0,191040,279.0,303.75,273.765,300.0,12736,0.0,1.0
2018-06-26,18.31,19.329,18.25,18.8,76007,274.65,289.935,273.75,282.0,5067.13333333333,0.0,1.0
2018-06-27,18.07,19.03,18.0,18.6,219558,271.05,285.45,270.0,279.0,14637.2,0.0,1.0
2018-06-28,17.46,18.99,17.0,18.0,69222,261.9,284.85,255.0,270.0,4614.8,0.0,1.0
2018-06-29,16.51,17.46,15.22,17.46,90676,247.65,261.9,228.3,261.9,6045.06666666667,0.0,1.0
2018-07-02,15.5,17.015,15.35,16.3,52255,232.5,255.225,230.25,244.5,3483.66666666667,0.0,1.0
2018-07-03,15.57,16.0,15.11,15.8,32570,233.55,240.0,226.65,237.0,2171.33333333333,0.0,1.0
2018-07-05,15.88,16.1,15.75,15.75,7963,238.2,241.5,236.25,236.25,530.866666666667,0.0,1.0
2018-07-06,15.7,16.53,15.69,15.75,32149,235.5,247.95,235.35,236.25,2143.26666666667,0.0,1.0
2018-07-09,14.35,16.449,14.08,15.83,154753,215.25,246.735,211.2,237.45,10316.8666666667,0.0,1.0
2018-07-10,14.11,14.59,14.04,14.35,79619,211.65,218.85,210.6,215.25,5307.93333333333,0.0,1.0
2018-07-11,13.56,14.24,13.32,14.08,177500,203.4,213.6,199.8,211.2,11833.3333333333,0.0,1.0
2018-07-12,14.5,14.68,13.4,13.64,90730,217.5,220.2,201.0,204.6,6048.66666666667,0.0,1.0
2018-07-13,14.9,15.25,14.06,14.65,73036,223.5,228.75,210.9,219.75,4869.06666666667,0.0,1.0
2018-07-16,14.64,15.49,14.25,15.05,93949,219.6,232.35,213.75,225.75,6263.26666666667,0.0,1.0
2018-07-17,15.95,16.44,14.88,15.13,180375,239.25,246.6,223.2,226.95,12025,0.0,1.0
2018-07-18,16.2,16.785,15.9,16.0,94434,243.0,251.775,238.5,240.0,6295.6,0.0,1.0
2018-07-19,15.84,17.96,15.33,16.25,158448,237.6,269.4,229.95,243.75,10563.2,0.0,1.0
2018-07-20,15.33,16.8,15.0,15.74,74060,229.95,252.0,225.0,236.1,4937.33333333333,0.0,1.0
2018-07-23,14.8,15.55,14.61,15.3,76828,222.0,233.25,219.15,229.5,5121.86666666667,0.0,1.0
2018-07-24,14.65,15.4,14.51,14.9,137387,219.75,231.0,217.65,223.5,9159.13333333333,0.0,1.0
2018-07-25,14.5,14.6,14.15,14.6,92445,217.5,219.0,212.25,219.0,6163,0.0,1.0
2018-07-26,14.1,14.5,14.03,14.5,70245,211.5,217.5,210.45,217.5,4683,0.0,1.0
2018-07-27,13.73,14.15,13.09,14.15,62465,205.95,212.25,196.35,212.25,4164.33333333333,0.0,1.0
2018-07-30,13.49,14.15,13.25,14.13,90422,202.35,212.25,198.75,211.95,6028.13333333333,0.0,1.0
2018-07-31,13.5,13.95,13.25,13.55,48214,202.5,209.25,198.75,203.25,3214.26666666667,0.0,1.0
2018-08-01,13.28,13.5,13.25,13.27,61621,199.2,202.5,198.75,199.05,4108.06666666667,0.0,1.0
2018-08-02,13.5,13.55,13.29,13.45,23108,202.5,203.25,199.35,201.75,1540.53333333333,0.0,1.0
2018-08-03,13.46,13.64,13.39,13.5,14385,201.9,204.6,200.85,202.5,959,0.0,1.0
2018-08-06,13.14,13.638,12.85,13.45,64302,197.1,204.57,192.75,201.75,4286.8,0.0,1.0
2018-08-07,13.19,13.923,13.0,13.14,18610,197.85,208.845,195.0,197.1,1240.66666666667,0.0,1.0
2018-08-08,13.28,13.75,13.1,13.25,53190,199.2,206.25,196.5,198.75,3546,0.0,1.0
2018-08-09,13.02,13.706,12.85,13.31,42262,195.3,205.59,192.75,199.65,2817.46666666667,0.0,1.0
2018-08-10,13.16,13.42,12.91,13.02,57930,197.4,201.3,193.65,195.3,3862,0.0,1.0
2018-08-13,13.95,14.42,13.1,13.21,245248,209.25,216.3,196.5,198.15,16349.8666666667,0.0,1.0
2018-08-14,13.62,14.47,12.895,14.41,126960,204.3,217.05,193.425,216.15,8464,0.0,1.0
2018-08-15,13.15,13.935,13.015,13.5,53334,197.25,209.025,195.225,202.5,3555.6,0.0,1.0
2018-08-16,13.65,13.73,12.89,13.21,83381,204.75,205.95,193.35,198.15,5558.73333333333,0.0,1.0
2018-08-17,13.56,13.95,13.05,13.62,162734,203.4,209.25,195.75,204.3,10848.9333333333,0.0,1.0
2018-08-20,13.85,14.0,13.16,13.51,44810,207.75,210.0,197.4,202.65,2987.33333333333,0.0,1.0
2018-08-21,13.86,14.93,13.66,14.0,131507,207.9,223.95,204.9,210.0,8767.13333333333,0.0,1.0
2018-08-22,14.72,14.95,14.02,14.33,66100,220.8,224.25,210.3,214.95,4406.66666666667,0.0,1.0
2018-08-23,15.06,15.923,14.6,14.76,39896,225.9,238.845,219.0,221.4,2659.73333333333,0.0,1.0
2018-08-24,14.39,15.4,13.98,15.18,94221,215.85,231.0,209.7,227.7,6281.4,0.0,1.0
2018-08-27,13.6,14.6,13.55,14.31,51421,204.0,219.0,203.25,214.65,3428.06666666667,0.0,1.0
2018-08-28,13.59,14.18,13.55,13.55,24287,203.85,212.7,203.25,203.25,1619.13333333333,0.0,1.0
2018-08-29,14.12,14.52,13.6,13.6,19032,211.8,217.8,204.0,204.0,1268.8,0.0,1.0
2018-08-30,16.19,17.497,14.08,14.08,163249,242.85,262.455,211.2,211.2,10883.2666666667,0.0,1.0
2018-08-31,16.3,16.999,15.77,16.28,73635,244.5,254.985,236.55,244.2,4909,0.0,1.0
2018-09-04,17.2,17.449,15.64,16.3,112623,258.0,261.735,234.6,244.5,7508.2,0.0,1.0
2018-09-05,17.05,17.3,16.52,17.08,56856,255.75,259.5,247.8,256.2,3790.4,0.0,1.0
2018-09-06,17.08,17.75,16.233,17.15,73744,256.2,266.25,243.495,257.25,4916.26666666667,0.0,1.0
2018-09-07,17.47,17.85,16.55,16.95,102109,262.05,267.75,248.25,254.25,6807.26666666667,0.0,1.0
2018-09-10,17.42,17.99,16.9,17.58,105493,261.3,269.85,253.5,263.7,7032.86666666667,0.0,1.0
2018-09-11,17.54,17.79,17.25,17.35,55118,263.1,266.85,258.75,260.25,3674.53333333333,0.0,1.0
2018-09-12,16.96,17.765,16.7,17.56,103358,254.4,266.475,250.5,263.4,6890.53333333333,0.0,1.0
2018-09-13,16.85,17.17,16.4,17.0,57934,252.75,257.55,246.0,255.0,3862.26666666667,0.0,1.0
2018-09-14,15.81,17.0,15.58,16.83,42077,237.15,255.0,233.7,252.45,2805.13333333333,0.0,1.0
2018-09-17,14.32,16.36,13.428,15.71,156201,214.8,245.4,201.42,235.65,10413.4,0.0,1.0
2018-09-18,14.41,15.499,13.71,14.32,57886,216.15,232.485,205.65,214.8,3859.06666666667,0.0,1.0
2018-09-19,13.93,15.48,13.82,14.4,53699,208.95,232.2,207.3,216.0,3579.93333333333,0.0,1.0
2018-09-20,13.74,14.9,13.62,13.97,101637,206.1,223.5,204.3,209.55,6775.8,0.0,1.0
2018-09-21,13.8,14.85,13.59,14.1,618958,207.0,222.75,203.85,211.5,41263.8666666667,0.0,1.0
2018-09-24,14.41,14.6,13.64,13.8,79974,216.15,219.0,204.6,207.0,5331.6,0.0,1.0
2018-09-25,14.48,15.08,14.02,14.49,60455,217.2,226.2,210.3,217.35,4030.33333333333,0.0,1.0
2018-09-26,14.27,14.75,14.1,14.56,30387,214.05,221.25,211.5,218.4,2025.8,0.0,1.0
2018-09-27,14.0,14.34,13.9,14.34,38916,210.0,215.1,208.5,215.1,2594.4,0.0,1.0
2018-09-28,14.0,14.2,13.52,13.99,41845,210.0,213.0,202.8,209.85,2789.66666666667,0.0,1.0
2018-10-01,14.28,14.29,13.5,14.12,141465,214.2,214.35,202.5,211.8,9431,0.0,1.0
2018-10-02,14.17,14.469,13.755,14.33,45193,212.55,217.035,206.325,214.95,3012.86666666667,0.0,1.0
2018-10-03,14.17,14.2,13.79,14.18,62611,212.55,213.0,206.85,212.7,4174.06666666667,0.0,1.0
2018-10-04,13.39,14.46,13.35,14.1,36277,200.85,216.9,200.25,211.5,2418.46666666667,0.0,1.0
2018-10-05,13.32,13.55,12.95,13.41,44635,199.8,203.25,194.25,201.15,2975.66666666667,0.0,1.0
2018-10-08,13.23,13.58,13.15,13.32,20900,198.45,203.7,197.25,199.8,1393.33333333333,0.0,1.0
2018-10-09,13.11,14.136,12.73,13.17,50692,196.65,212.04,190.95,197.55,3379.46666666667,0.0,1.0
2018-10-10,12.87,13.529,12.84,13.09,70080,193.05,202.935,192.6,196.35,4672,0.0,1.0
2018-10-11,12.34,13.21,12.29,12.8,49087,185.1,198.15,184.35,192.0,3272.46666666667,0.0,1.0
2018-10-12,11.78,12.94,11.4,12.54,50414,176.7,194.1,171.0,188.1,3360.93333333333,0.0,1.0
2018-10-15,12.01,12.39,11.7,11.81,48857,180.15,185.85,175.5,177.15,3257.13333333333,0.0,1.0
2018-10-16,12.48,12.83,11.99,12.12,48029,187.2,192.45,179.85,181.8,3201.93333333333,0.0,1.0
2018-10-17,12.35,12.48,12.04,12.48,28301,185.25,187.2,180.6,187.2,1886.73333333333,0.0,1.0
2018-10-18,12.14,12.4,12.0,12.4,11417,182.1,186.0,180.0,186.0,761.133333333333,0.0,1.0
2018-10-19,11.99,12.2,10.569,12.15,35500,179.85,183.0,158.535,182.25,2366.66666666667,0.0,1.0
2018-10-22,11.645,11.99,11.25,11.99,12553,174.675,179.85,168.75,179.85,836.866666666667,0.0,1.0
2018-10-23,11.68,12.231,10.61,11.49,11046,175.2,183.465,159.15,172.35,736.4,0.0,1.0
2018-10-24,11.51,12.015,11.51,11.71,11471,172.65,180.225,172.65,175.65,764.733333333333,0.0,1.0
2018-10-25,11.08,11.875,10.6,11.5,137206,166.2,178.125,159.0,172.5,9147.06666666667,0.0,1.0
2018-10-26,10.77,11.445,10.76,11.01,102104,161.55,171.675,161.4,165.15,6806.93333333333,0.0,1.0
2018-10-29,10.34,11.49,10.1,10.91,69228,155.1,172.35,151.5,163.65,4615.2,0.0,1.0
2018-10-30,10.07,10.525,10.0,10.27,40676,151.05,157.875,150.0,154.05,2711.73333333333,0.0,1.0
2018-10-31,10.03,10.32,9.64,10.17,51436,150.45,154.8,144.6,152.55,3429.06666666667,0.0,1.0
2018-11-01,10.3,11.038,10.0,10.09,72975,154.5,165.57,150.0,151.35,4865,0.0,1.0
2018-11-02,10.41,10.82,10.35,10.35,34867,156.15,162.3,155.25,155.25,2324.46666666667,0.0,1.0
2018-11-05,10.13,11.21,10.05,10.43,38631,151.95,168.15,150.75,156.45,2575.4,0.0,1.0
2018-11-06,10.03,10.67,9.75,10.1,84739,150.45,160.05,146.25,151.5,5649.26666666667,0.0,1.0
2018-11-07,9.7,10.58,9.61,10.12,141883,145.5,158.7,144.15,151.8,9458.86666666667,0.0,1.0
2018-11-08,9.36,9.9,8.78,9.7,75515,140.4,148.5,131.7,145.5,5034.33333333333,0.0,1.0
2018-11-09,9.4,9.83,9.09,9.09,49859,141.0,147.45,136.35,136.35,3323.93333333333,0.0,1.0
2018-11-12,8.32,9.48,8.16,9.48,109230,124.8,142.2,122.4,142.2,7282,0.0,1.0
2018-11-13,7.07,8.46,7.0,8.46,259164,106.05,126.9,105.0,126.9,17277.6,0.0,1.0
2018-11-14,6.88,7.99,6.39,7.41,117908,103.2,119.85,95.85,111.15,7860.53333333333,0.0,1.0
2018-11-15,6.9,7.775,6.8,7.0,98090,103.5,116.625,102.0,105.0,6539.33333333333,0.0,1.0
2018-11-16,6.77,7.31,6.24,6.92,102092,101.55,109.65,93.6,103.8,6806.13333333333,0.0,1.0
2018-11-19,6.4,6.77,6.38,6.77,61690,96.0,101.55,95.7,101.55,4112.66666666667,0.0,1.0
2018-11-20,5.96,6.788,5.4,6.39,183221,89.4,101.82,81.0,95.85,12214.7333333333,0.0,1.0
2018-11-21,6.19,6.47,6.09,6.1,33747,92.85,97.05,91.35,91.5,2249.8,0.0,1.0
2018-11-23,6.41,6.565,6.1,6.1,19224,96.15,98.475,91.5,91.5,1281.6,0.0,1.0
2018-11-26,6.1,6.47,5.65,6.47,66716,91.5,97.05,84.75,97.05,4447.73333333333,0.0,1.0
2018-11-27,6.39,6.475,6.02,6.03,66158,95.85,97.125,90.3,90.45,4410.53333333333,0.0,1.0
2018-11-28,6.84,7.22,6.69,6.75,97467,102.6,108.3,100.35,101.25,6497.8,0.0,1.0
2018-11-29,6.93,7.3,6.5,6.84,60166,103.95,109.5,97.5,102.6,4011.06666666667,0.0,1.0
2018-11-30,6.66,7.256,6.53,6.97,45735,99.9,108.84,97.95,104.55,3049,0.0,1.0
2018-12-03,6.8,7.13,6.533,6.7,66353,102.0,106.95,97.995,100.5,4423.53333333333,0.0,1.0
2018-12-04,6.57,6.84,6.4,6.84,62266,98.55,102.6,96.0,102.6,4151.06666666667,0.0,1.0
2018-12-06,6.35,6.5705,6.32,6.54,63565,95.25,98.5575,94.8,98.1,4237.66666666667,0.0,1.0
2018-12-07,5.3,6.415,5.26,6.37,93985,79.5,96.225,78.9,95.55,6265.66666666667,0.0,1.0
2018-12-10,5.3,5.76,5.29,5.3,24470,79.5,86.4,79.35,79.5,1631.33333333333,0.0,1.0
2018-12-11,4.91,5.534,4.79,5.37,88959,73.65,83.01,71.85,80.55,5930.6,0.0,1.0
2018-12-12,4.9,5.815,4.78,5.0,87786,73.5,87.225,71.7,75.0,5852.4,0.0,1.0
2018-12-13,4.6,5.05,4.56,4.94,107609,69.0,75.75,68.4,74.1,7173.93333333333,0.0,1.0
2018-12-14,4.21,4.8,4.21,4.53,260261,63.15,72.0,63.15,67.95,17350.7333333333,0.0,1.0
2018-12-17,4.96,5.04,4.16,4.5,234727,74.4,75.6,62.4,67.5,15648.4666666667,0.0,1.0
2018-12-18,4.76,5.37,4.64,5.37,109430,71.4,80.55,69.6,80.55,7295.33333333333,0.0,1.0
2018-12-19,5.7,5.77,4.75,4.75,95832,85.5,86.55,71.25,71.25,6388.8,0.0,1.0
2018-12-20,5.94,6.71,5.56,5.82,249343,89.1,100.65,83.4,87.3,16622.8666666667,0.0,1.0
2018-12-21,5.88,6.293,5.015,5.95,295232,88.2,94.395,75.225,89.25,19682.1333333333,0.0,1.0
2018-12-24,5.57,6.021,5.5,5.87,51961,83.55,90.315,82.5,88.05,3464.06666666667,0.0,1.0
2018-12-26,5.72,6.214,5.5,5.63,106951,85.8,93.21,82.5,84.45,7130.06666666667,0.0,1.0
2018-12-27,5.63,5.714,5.52,5.714,23420,84.45,85.71,82.8,85.71,1561.33333333333,0.0,1.0
2018-12-28,5.69,5.87,5.41,5.63,77144,85.35,88.05,81.15,84.45,5142.93333333333,0.0,1.0
2018-12-31,6.26,6.38,5.75,5.75,141862,93.9,95.7,86.25,86.25,9457.46666666667,0.0,1.0
2019-01-02,7.11,7.25,6.03,6.16,227891,106.65,108.75,90.45,92.4,15192.7333333333,0.0,1.0
2019-01-03,7.6,7.64,6.6,7.13,233751,114.0,114.6,99.0,106.95,15583.4,0.0,1.0
2019-01-04,8.36,8.65,7.65,7.7,204591,125.4,129.75,114.75,115.5,13639.4,0.0,1.0
2019-01-07,7.28,8.418,7.24,8.36,362543,109.2,126.27,108.6,125.4,24169.5333333333,0.0,1.0
2019-01-08,5.89,7.23,5.83,7.21,379943,88.35,108.45,87.45,108.15,25329.5333333333,0.0,1.0
2019-01-09,5.61,5.99,5.28,5.91,473711,84.15,89.85,79.2,88.65,31580.7333333333,0.0,1.0
2019-01-10,5.84,6.04,5.27,5.6,331701,87.6,90.6,79.05,84.0,22113.4,0.0,1.0
2019-01-11,5.38,5.96,5.3,5.76,164273,80.7,89.4,79.5,86.4,10951.5333333333,0.0,1.0
2019-01-14,5.05,5.54,4.82,5.39,121484,75.75,83.1,72.3,80.85,8098.93333333333,0.0,1.0
2019-01-15,4.9,5.129,4.7,5.1,168500,73.5,76.935,70.5,76.5,11233.3333333333,0.0,1.0
2019-01-16,4.84,5.025,4.81,4.89,69958,72.6,75.375,72.15,73.35,4663.86666666667,0.0,1.0
2019-01-17,4.95,5.04,4.68,4.87,104988,74.25,75.6,70.2,73.05,6999.2,0.0,1.0
2019-01-18,5.22,5.36,4.805,5.02,84762,78.3,80.4,72.075,75.3,5650.8,0.0,1.0
2019-01-22,5.62,5.77,5.22,5.22,102387,84.3,86.55,78.3,78.3,6825.8,0.0,1.0
2019-01-23,5.84,5.85,5.51,5.66,36563,87.6,87.75,82.65,84.9,2437.53333333333,0.0,1.0
2019-01-24,5.89,6.15,5.592,5.8,54898,88.35,92.25,83.88,87.0,3659.86666666667,0.0,1.0
2019-01-25,5.99,6.1,5.6,6.1,69412,89.85,91.5,84.0,91.5,4627.46666666667,0.0,1.0
2019-01-28,6.05,6.19,5.82,5.93,71599,90.75,92.85,87.3,88.95,4773.26666666667,0.0,1.0
2019-01-29,6.14,6.2,6.0,6.07,58626,92.1,93.0,90.0,91.05,3908.4,0.0,1.0
2019-01-30,6.29,6.4,6.05,6.14,45748,94.35,96.0,90.75,92.1,3049.86666666667,0.0,1.0
2019-01-31,6.68,6.96,6.3,6.3,183112,100.2,104.4,94.5,94.5,12207.4666666667,0.0,1.0
2019-02-01,6.57,6.93,6.55,6.73,66318,98.55,103.95,98.25,100.95,4421.2,0.0,1.0
2019-02-04,6.85,7.09,6.401,6.46,60505,102.75,106.35,96.015,96.9,4033.66666666667,0.0,1.0
2019-02-05,7.06,7.41,6.72,6.87,82507,105.9,111.15,100.8,103.05,5500.46666666667,0.0,1.0
2019-02-06,7.37,7.37,6.76,7.1,90218,110.55,110.55,101.4,106.5,6014.53333333333,0.0,1.0
2019-02-07,7.42,7.49,6.99,7.32,47416,111.3,112.35,104.85,109.8,3161.06666666667,0.0,1.0
2019-02-08,6.65,7.41,6.525,7.36,95349,99.75,111.15,97.875,110.4,6356.6,0.0,1.0
2019-02-11,6.76,6.8,6.162,6.73,104945,101.4,102.0,92.43,100.95,6996.33333333333,0.0,1.0
2019-02-12,6.75,6.9,6.4,6.75,26217,101.25,103.5,96.0,101.25,1747.8,0.0,1.0
2019-02-13,6.91,7.06,6.55,6.62,47614,103.65,105.9,98.25,99.3,3174.26666666667,0.0,1.0
2019-02-14,7.26,7.5,6.88,7.0,51328,108.9,112.5,103.2,105.0,3421.86666666667,0.0,1.0
2019-02-15,6.87,7.39,6.8,7.29,75412,103.05,110.85,102.0,109.35,5027.46666666667,0.0,1.0
2019-02-19,6.87,7.2899,6.75,7.05,39142,103.05,109.3485,101.25,105.75,2609.46666666667,0.0,1.0
2019-02-20,6.89,6.9,6.47,6.87,112573,103.35,103.5,97.05,103.05,7504.86666666667,0.0,1.0
2019-02-21,7.67,7.75,6.85,6.88,87659,115.05,116.25,102.75,103.2,5843.93333333333,0.0,1.0
2019-02-22,8.97,10.245,7.3,7.71,410239,134.55,153.675,109.5,115.65,27349.2666666667,0.0,1.0
2019-02-25,9.07,9.49,8.89,9.24,166890,136.05,142.35,133.35,138.6,11126,0.0,1.0
2019-02-26,8.88,9.58,8.52,9.17,161895,133.2,143.7,127.8,137.55,10793,0.0,1.0
2019-02-27,8.85,9.24,8.56,8.88,126448,132.75,138.6,128.4,133.2,8429.86666666667,0.0,1.0
2019-02-28,8.74,9.06,8.24,8.83,109724,131.1,135.9,123.6,132.45,7314.93333333333,0.0,1.0
2019-03-01,8.97,9.02,8.29,8.82,84051,134.55,135.3,124.35,132.3,5603.4,0.0,1.0
2019-03-04,8.5,9.1,8.37,9.07,167754,127.5,136.5,125.55,136.05,11183.6,0.0,1.0
2019-03-05,8.24,8.71,7.8,8.66,167784,123.6,130.65,117.0,129.9,11185.6,0.0,1.0
2019-03-06,7.83,8.27,7.52,8.135,177980,117.45,124.05,112.8,122.025,11865.3333333333,0.0,1.0
2019-03-07,8.1,8.2,7.61,7.68,83122,121.5,123.0,114.15,115.2,5541.46666666667,0.0,1.0
2019-03-08,7.56,8.19,7.28,8.09,132517,113.4,122.85,109.2,121.35,8834.46666666667,0.0,1.0
2019-03-11,8.06,8.14,7.3,7.564,101219,120.9,122.1,109.5,113.46,6747.93333333333,0.0,1.0
2019-03-12,7.65,8.37,7.48,8.17,61801,114.75,125.55,112.2,122.55,4120.06666666667,0.0,1.0
2019-03-13,7.66,7.96,7.28,7.7,241327,114.9,119.4,109.2,115.5,16088.4666666667,0.0,1.0
2019-03-14,7.53,7.93,7.075,7.72,156584,112.95,118.95,106.125,115.8,10438.9333333333,0.0,1.0
2019-03-15,7.58,7.7,7.4,7.43,579408,113.7,115.5,111.0,111.45,38627.2,0.0,1.0
2019-03-18,8.27,8.29,7.51,7.68,172654,124.05,124.35,112.65,115.2,11510.2666666667,0.0,1.0
2019-03-19,8.35,8.45,7.72,8.26,226505,125.25,126.75,115.8,123.9,15100.3333333333,0.0,1.0
2019-03-20,8.19,8.49,7.85,8.3,192500,122.85,127.35,117.75,124.5,12833.3333333333,0.0,1.0
2019-03-21,8.95,8.98,8.26,8.26,289161,134.25,134.7,123.9,123.9,19277.4,0.0,1.0
2019-03-22,8.4,9.1,8.215,8.9,167745,126.0,136.5,123.225,133.5,11183,0.0,1.0
2019-03-25,8.24,8.66,8.12,8.52,313582,123.6,129.9,121.8,127.8,20905.4666666667,0.0,1.0
2019-03-26,7.76,8.43,7.38,8.32,148392,116.4,126.45,110.7,124.8,9892.8,0.0,1.0
2019-03-27,7.52,7.69,7.05,7.69,230900,112.8,115.35,105.75,115.35,15393.3333333333,0.0,1.0
2019-03-28,7.63,7.98,6.38,6.88,136945,114.45,119.7,95.7,103.2,9129.66666666667,0.0,1.0
2019-03-29,7.0,7.62,6.88,7.62,190907,105.0,114.3,103.2,114.3,12727.1333333333,0.0,1.0
2019-04-01,6.72,7.18,6.55,7.01,144809,100.8,107.7,98.25,105.15,9653.93333333333,0.0,1.0
2019-04-02,6.15,6.74,6.08,6.74,227319,92.25,101.1,91.2,101.1,15154.6,0.0,1.0
2019-04-03,5.51,6.51,5.46,6.21,131423,82.65,97.65,81.9,93.15,8761.53333333333,0.0,1.0
2019-04-04,5.63,5.78,5.5,5.5,88841,84.45,86.7,82.5,82.5,5922.73333333333,0.0,1.0
2019-04-05,5.66,5.745,5.51,5.69,74367,84.9,86.175,82.65,85.35,4957.8,0.0,1.0
2019-04-08,5.59,5.72,5.55,5.65,76370,83.85,85.8,83.25,84.75,5091.33333333333,0.0,1.0
2019-04-09,5.58,5.79,5.55,5.56,104277,83.7,86.85,83.25,83.4,6951.8,0.0,1.0
2019-04-10,5.52,5.695,5.45,5.63,58166,82.8,85.425,81.75,84.45,3877.73333333333,0.0,1.0
2019-04-11,5.48,5.53,5.4,5.52,80000,82.2,82.95,81.0,82.8,5333.33333333333,0.0,1.0
2019-04-12,5.72,5.76,5.44,5.52,79980,85.8,86.4,81.6,82.8,5332,0.0,1.0
2019-04-15,6.35,6.5,5.74,5.74,99980,95.25,97.5,86.1,86.1,6665.33333333333,0.0,1.0
2019-04-16,6.07,6.54,5.83,6.4,187217,91.05,98.1,87.45,96.0,12481.1333333333,0.0,1.0
2019-04-17,5.76,6.05,5.65,6.05,43349,86.4,90.75,84.75,90.75,2889.93333333333,0.0,1.0
2019-04-18,6.4,6.4,5.75,5.77,33345,96.0,96.0,86.25,86.55,2223,0.0,1.0
2019-04-22,6.14,6.46,5.98,6.4,49630,92.1,96.9,89.7,96.0,3308.66666666667,0.0,1.0
2019-04-23,6.18,6.3,6.047,6.17,29376,92.7,94.5,90.705,92.55,1958.4,0.0,1.0
2019-04-24,6.1,6.28,5.99,6.18,25333,91.5,94.2,89.85,92.7,1688.86666666667,0.0,1.0
2019-04-25,6.34,6.35,6.08,6.08,37302,95.1,95.25,91.2,91.2,2486.8,0.0,1.0
2019-04-26,6.22,6.37,6.17,6.37,31377,93.3,95.55,92.55,95.55,2091.8,0.0,1.0
2019-04-29,6.25,6.36,6.1,6.24,125739,93.75,95.4,91.5,93.6,8382.6,0.0,1.0
2019-04-30,6.25,6.445,5.975,6.29,81478,93.75,96.675,89.625,94.35,5431.86666666667,0.0,1.0
2019-05-01,6.35,6.42,6.24,6.24,80272,95.25,96.3,93.6,93.6,5351.46666666667,0.0,1.0
2019-05-02,6.3,6.34,6.17,6.34,55956,94.5,95.1,92.55,95.1,3730.4,0.0,1.0
2019-05-03,6.25,6.3,5.95,6.3,143052,93.75,94.5,89.25,94.5,9536.8,0.0,1.0
2019-05-06,6.12,6.25,6.026,6.25,68157,91.8,93.75,90.39,93.75,4543.8,0.0,1.0
2019-05-07,5.99,6.13,5.91,6.05,51268,89.85,91.95,88.65,90.75,3417.86666666667,0.0,1.0
2019-05-08,5.9,6.12,5.79,6.04,89545,88.5,91.8,86.85,90.6,5969.66666666667,0.0,1.0
2019-05-09,6.15,6.3,5.55,5.89,405299,92.25,94.5,83.25,88.35,27019.9333333333,0.0,1.0
2019-05-10,5.97,6.31,5.89,6.12,168887,89.55,94.65,88.35,91.8,11259.1333333333,0.0,1.0
2019-05-13,5.72,6.01,5.72,6.01,48517,85.8,90.15,85.8,90.15,3234.46666666667,0.0,1.0
2019-05-14,5.33,6.16,5.33,5.76,156738,79.95,92.4,79.95,86.4,10449.2,0.0,1.0
2019-05-15,3.75,5.07,3.72,5.05,595677,56.25,76.05,55.8,75.75,39711.8,0.0,1.0
2019-05-16,3.79,3.98,3.75,3.75,252438,56.85,59.7,56.25,56.25,16829.2,0.0,1.0
2019-05-17,3.0,3.79,2.82,3.75,458319,45.0,56.85,42.3,56.25,30554.6,0.0,1.0
2019-05-20,3.12,3.34,2.846,3.03,180152,46.8,50.1,42.69,45.45,12010.1333333333,0.0,1.0
2019-05-21,3.13,3.19,2.94,3.11,78531,46.95,47.85,44.1,46.65,5235.4,0.0,1.0
2019-05-22,2.7,3.18,2.66,3.11,186320,40.5,47.7,39.9,46.65,12421.3333333333,0.0,1.0
2019-05-23,2.65,2.8,2.55,2.76,125805,39.75,42.0,38.25,41.4,8387,0.0,1.0
2019-05-24,2.53,2.757,2.46,2.66,199221,37.95,41.355,36.9,39.9,13281.4,0.0,1.0
2019-05-28,2.19,2.61,2.18,2.55,303532,32.85,39.15,32.7,38.25,20235.4666666667,0.0,1.0
2019-05-29,2.06,2.205,2.005,2.18,349123,30.9,33.075,30.075,32.7,23274.8666666667,0.0,1.0
2019-05-30,1.95,2.37,1.77,2.36,787478,29.25,35.55,26.55,35.4,52498.5333333333,0.0,1.0
2019-05-31,1.71,1.89,1.53,1.89,512969,25.65,28.35,22.95,28.35,34197.9333333333,0.0,1.0
2019-06-03,1.65,1.722,1.505,1.71,326933,24.75,25.83,22.575,25.65,21795.5333333333,0.0,1.0
2019-06-04,1.68,1.835,1.555,1.66,587066,25.2,27.525,23.325,24.9,39137.7333333333,0.0,1.0
2019-06-05,1.69,1.77,1.49,1.73,432543,25.35,26.55,22.35,25.95,28836.2,0.0,1.0
2019-06-06,1.655,1.82,1.62,1.82,238513,24.825,27.3,24.3,27.3,15900.8666666667,0.0,1.0
2019-06-07,2.24,2.3,1.67,1.71,830783,33.6,34.5,25.05,25.65,55385.5333333333,0.0,1.0
2019-06-10,2.0,2.38,1.95,2.37,568798,30.0,35.7,29.25,35.55,37919.8666666667,0.0,1.0
2019-06-11,1.85,1.99,1.7,1.99,299163,27.75,29.85,25.5,29.85,19944.2,0.0,1.0
2019-06-12,1.72,1.88,1.66,1.88,180339,25.8,28.2,24.9,28.2,12022.6,0.0,1.0
2019-06-13,2.18,2.2,1.73,1.73,475514,32.7,33.0,25.95,25.95,31700.9333333333,0.0,1.0
2019-06-14,1.96,2.178,1.95,2.17,243070,29.4,32.67,29.25,32.55,16204.6666666667,0.0,1.0
2019-06-17,1.98,2.08,1.93,1.96,115604,29.7,31.2,28.95,29.4,7706.93333333333,0.0,1.0
2019-06-18,1.82,2.02,1.82,1.99,195437,27.3,30.3,27.3,29.85,13029.1333333333,0.0,1.0
2019-06-19,1.94,1.99,1.83,1.84,108696,29.1,29.85,27.45,27.6,7246.4,0.0,1.0
2019-06-20,1.99,2.04,1.9,1.96,372670,29.85,30.6,28.5,29.4,24844.6666666667,0.0,1.0
2019-06-21,2.12,2.169,1.881,1.97,410429,31.8,32.535,28.215,29.55,27361.9333333333,0.0,1.0
2019-06-24,1.88,2.15,1.81,2.13,427788,28.2,32.25,27.15,31.95,28519.2,0.0,1.0
2019-06-25,1.73,1.879,1.719,1.85,337597,25.95,28.185,25.785,27.75,22506.4666666667,0.0,1.0
2019-06-26,1.78,1.87,1.72,1.75,180556,26.7,28.05,25.8,26.25,12037.0666666667,0.0,1.0
2019-06-27,1.84,1.89,1.75,1.79,102559,27.6,28.35,26.25,26.85,6837.26666666667,0.0,1.0
2019-06-28,2.0,2.0,1.81,1.83,663967,30.0,30.0,27.15,27.45,44264.4666666667,0.0,1.0
2019-07-01,1.97,2.06,1.95,2.03,146559,29.55,30.9,29.25,30.45,9770.6,0.0,1.0
2019-07-02,2.02,2.06,1.95,1.98,143795,30.3,30.9,29.25,29.7,9586.33333333333,0.0,1.0
2019-07-03,1.85,2.14,1.82,2.03,91487,27.75,32.1,27.3,30.45,6099.13333333333,0.0,1.0
2019-07-05,1.79,1.95,1.76,1.82,85781,26.85,29.25,26.4,27.3,5718.73333333333,0.0,1.0
2019-07-08,1.77,1.861,1.7,1.79,185719,26.55,27.915,25.5,26.85,12381.2666666667,0.0,1.0
2019-07-09,1.71,1.79,1.7,1.77,74964,25.65,26.85,25.5,26.55,4997.6,0.0,1.0
2019-07-10,1.67,1.76,1.66,1.73,80817,25.05,26.4,24.9,25.95,5387.8,0.0,1.0
2019-07-11,1.69,1.69,1.538,1.66,213715,25.35,25.35,23.07,24.9,14247.6666666667,0.0,1.0
2019-07-12,1.62,1.709,1.6,1.69,101821,24.3,25.635,24.0,25.35,6788.06666666667,0.0,1.0
2019-07-15,1.61,1.7,1.55,1.65,87868,24.15,25.5,23.25,24.75,5857.86666666667,0.0,1.0
2019-07-16,1.4,1.59,1.35,1.58,254404,21.0,23.85,20.25,23.7,16960.2666666667,0.0,1.0
2019-07-17,1.39,1.493,1.39,1.43,55944,20.85,22.395,20.85,21.45,3729.6,0.0,1.0
2019-07-18,1.3,1.4,1.26,1.39,140022,19.5,21.0,18.9,20.85,9334.8,0.0,1.0
2019-07-19,1.25,1.373,1.25,1.27,79350,18.75,20.595,18.75,19.05,5290,0.0,1.0
2019-07-22,1.25,1.28,1.25,1.28,133263,18.75,19.2,18.75,19.2,8884.2,0.0,1.0
2019-07-23,1.54,1.856,1.23,1.26,1027798,23.1,27.84,18.45,18.9,68519.8666666667,0.0,1.0
2019-07-24,1.5,1.61,1.36,1.53,173957,22.5,24.15,20.4,22.95,11597.1333333333,0.0,1.0
2019-07-25,1.36,1.53,1.32,1.52,122409,20.4,22.95,19.8,22.8,8160.6,0.0,1.0
2019-07-26,1.4,1.45,1.342,1.37,54331,21.0,21.75,20.13,20.55,3622.06666666667,0.0,1.0
2019-07-29,1.4,1.45,1.39,1.39,40651,21.0,21.75,20.85,20.85,2710.06666666667,0.0,1.0
2019-07-30,1.44,1.52,1.39,1.39,84775,21.6,22.8,20.85,20.85,5651.66666666667,0.0,1.0
2019-07-31,1.41,1.54,1.39,1.46,36673,21.15,23.1,20.85,21.9,2444.86666666667,0.0,1.0
2019-08-01,1.26,1.495,1.25,1.41,61938,18.9,22.425,18.75,21.15,4129.2,0.0,1.0
2019-08-02,1.285,1.4,1.28,1.3,104504,19.275,21.0,19.2,19.5,6966.93333333333,0.0,1.0
2019-08-05,1.29,1.34,1.25,1.25,28035,19.35,20.1,18.75,18.75,1869,0.0,1.0
2019-08-06,1.32,1.36,1.25,1.29,44989,19.8,20.4,18.75,19.35,2999.26666666667,0.0,1.0
2019-08-07,1.37,1.42,1.25,1.29,55272,20.55,21.3,18.75,19.35,3684.8,0.0,1.0
2019-08-08,1.46,1.5,1.39,1.44,51409,21.9,22.5,20.85,21.6,3427.26666666667,0.0,1.0
2019-08-09,1.5,1.54,1.43,1.47,56031,22.5,23.1,21.45,22.05,3735.4,0.0,1.0
2019-08-12,1.56,1.64,1.43,1.437,100500,23.4,24.6,21.45,21.555,6700,0.0,1.0
2019-08-13,1.56,1.62,1.41,1.41,79384,23.4,24.3,21.15,21.15,5292.26666666667,0.0,1.0
2019-08-14,1.39,1.52,1.266,1.52,158418,20.85,22.8,18.99,22.8,10561.2,0.0,1.0
2019-08-15,1.51,1.66,1.37,1.37,161996,22.65,24.9,20.55,20.55,10799.7333333333,0.0,1.0
2019-08-16,1.64,1.67,1.48,1.51,168978,24.6,25.05,22.2,22.65,11265.2,0.0,1.0
2019-08-19,1.69,1.82,1.61,1.64,150636,25.35,27.3,24.15,24.6,10042.4,0.0,1.0
2019-08-20,1.695,1.762,1.65,1.74,91900,25.425,26.43,24.75,26.1,6126.66666666667,0.0,1.0
2019-08-21,1.82,1.88,1.71,1.71,210951,27.3,28.2,25.65,25.65,14063.4,0.0,1.0
2019-08-22,1.77,1.89,1.69,1.89,55085,26.55,28.35,25.35,28.35,3672.33333333333,0.0,1.0
2019-08-23,1.57,1.75,1.53,1.75,124511,23.55,26.25,22.95,26.25,8300.73333333333,0.0,1.0
2019-08-26,1.71,1.78,1.59,1.59,88222,25.65,26.7,23.85,23.85,5881.46666666667,0.0,1.0
2019-08-27,1.57,1.72,1.53,1.72,78385,23.55,25.8,22.95,25.8,5225.66666666667,0.0,1.0
2019-08-28,1.7,1.73,1.54,1.56,43005,25.5,25.95,23.1,23.4,2867,0.0,1.0
2019-08-29,1.87,1.96,1.65,1.7,176847,28.05,29.4,24.75,25.5,11789.8,0.0,1.0
2019-08-30,1.91,1.99,1.87,1.89,98168,28.65,29.85,28.05,28.35,6544.53333333333,0.0,1.0
2019-09-03,1.94,1.97,1.77,1.91,81959,29.1,29.55,26.55,28.65,5463.93333333333,0.0,1.0
2019-09-04,2.22,2.248,1.9,1.96,177389,33.3,33.72,28.5,29.4,11825.9333333333,0.0,1.0
2019-09-05,2.55,2.58,2.1,2.3,307166,38.25,38.7,31.5,34.5,20477.7333333333,0.0,1.0
2019-09-06,2.89,2.99,2.45,2.55,318456,43.35,44.85,36.75,38.25,21230.4,0.0,1.0
2019-09-09,2.89,2.95,2.6,2.85,163449,43.35,44.25,39.0,42.75,10896.6,0.0,1.0
2019-09-10,3.27,3.5,2.75,2.9,228655,49.05,52.5,41.25,43.5,15243.6666666667,0.0,1.0
2019-09-11,3.48,3.51,3.0,3.35,241317,52.2,52.65,45.0,50.25,16087.8,0.0,1.0
2019-09-12,3.61,3.65,3.31,3.5,208216,54.15,54.75,49.65,52.5,13881.0666666667,0.0,1.0
2019-09-13,3.75,3.8,3.35,3.56,210813,56.25,57.0,50.25,53.4,14054.2,0.0,1.0
2019-09-16,3.89,4.0,3.57,3.7,265083,58.35,60.0,53.55,55.5,17672.2,0.0,1.0
2019-09-17,4.05,4.14,3.78,3.91,168306,60.75,62.1,56.7,58.65,11220.4,0.0,1.0
2019-09-18,4.75,4.9,3.98,4.11,456646,71.25,73.5,59.7,61.65,30443.0666666667,0.0,1.0
2019-09-19,4.96,5.64,4.675,4.86,925059,74.4,84.6,70.125,72.9,61670.6,0.0,1.0
2019-09-20,5.0,5.24,4.4,4.95,785221,75.0,78.6,66.0,74.25,52348.0666666667,0.0,1.0
2019-09-23,4.18,5.02,4.0,5.02,462292,62.7,75.3,60.0,75.3,30819.4666666667,0.0,1.0
2019-09-24,3.36,4.29,2.7,4.13,643023,50.4,64.35,40.5,61.95,42868.2,0.0,1.0
2019-09-25,2.57,3.192,2.51,3.11,566312,38.55,47.88,37.65,46.65,37754.1333333333,0.0,1.0
2019-09-26,2.48,2.9,2.43,2.6,330626,37.2,43.5,36.45,39.0,22041.7333333333,0.0,1.0
2019-09-27,2.175,2.43,2.11,2.43,284759,32.625,36.45,31.65,36.45,18983.9333333333,0.0,1.0
2019-09-30,2.19,2.21,2.03,2.13,152453,32.85,33.15,30.45,31.95,10163.5333333333,0.0,1.0
2019-10-01,1.86,2.19,1.8,2.15,240417,27.9,32.85,27.0,32.25,16027.8,0.0,1.0
2019-10-02,2.0,2.06,1.8,1.85,219004,30.0,30.9,27.0,27.75,14600.2666666667,0.0,1.0
2019-10-03,1.98,2.0,1.83,2.0,78431,29.7,30.0,27.45,30.0,5228.73333333333,0.0,1.0
2019-10-04,2.67,3.111,2.06,2.06,1243477,40.05,46.665,30.9,30.9,82898.4666666667,0.0,1.0
2019-10-07,2.56,2.88,2.44,2.66,366257,38.4,43.2,36.6,39.9,24417.1333333333,0.0,1.0
2019-10-08,2.37,2.55,2.26,2.47,200098,35.55,38.25,33.9,37.05,13339.8666666667,0.0,1.0
2019-10-09,2.62,2.75,2.39,2.39,165868,39.3,41.25,35.85,35.85,11057.8666666667,0.0,1.0
2019-10-10,2.42,2.646,2.35,2.62,88391,36.3,39.69,35.25,39.3,5892.73333333333,0.0,1.0
2019-10-11,2.07,2.68,1.93,2.43,264228,31.05,40.2,28.95,36.45,17615.2,0.0,1.0
2019-10-14,1.97,2.15,1.92,2.0,187503,29.55,32.25,28.8,30.0,12500.2,0.0,1.0
2019-10-15,1.89,2.021,1.72,1.93,239028,28.35,30.315,25.8,28.95,15935.2,0.0,1.0
2019-10-16,1.88,1.935,1.83,1.87,79076,28.2,29.025,27.45,28.05,5271.73333333333,0.0,1.0
2019-10-17,1.96,2.07,1.81,1.89,192175,29.4,31.05,27.15,28.35,12811.6666666667,0.0,1.0
2019-10-18,1.88,2.054,1.87,1.99,117716,28.2,30.81,28.05,29.85,7847.73333333333,0.0,1.0
2019-10-21,1.91,1.95,1.88,1.92,85211,28.65,29.25,28.2,28.8,5680.73333333333,0.0,1.0
2019-10-22,1.97,1.99,1.88,1.88,81861,29.55,29.85,28.2,28.2,5457.4,0.0,1.0
2019-10-23,2.06,2.08,1.9,1.97,113534,30.9,31.2,28.5,29.55,7568.93333333333,0.0,1.0
2019-10-24,1.86,2.05,1.85,2.05,168910,27.9,30.75,27.75,30.75,11260.6666666667,0.0,1.0
2019-10-25,1.85,1.95,1.85,1.86,88966,27.75,29.25,27.75,27.9,5931.06666666667,0.0,1.0
2019-10-28,1.81,1.93,1.76,1.86,117157,27.15,28.95,26.4,27.9,7810.46666666667,0.0,1.0
2019-10-29,1.69,1.9,1.65,1.9,122772,25.35,28.5,24.75,28.5,8184.8,0.0,1.0
2019-10-30,1.46,1.71,1.37,1.68,421921,21.9,25.65,20.55,25.2,28128.0666666667,0.0,1.0
2019-10-31,1.58,1.64,1.42,1.45,195194,23.7,24.6,21.3,21.75,13012.9333333333,0.0,1.0
2019-11-01,1.55,1.65,1.48,1.56,156552,23.25,24.75,22.2,23.4,10436.8,0.0,1.0
2019-11-04,1.69,1.715,1.54,1.54,110803,25.35,25.725,23.1,23.1,7386.86666666667,0.0,1.0
2019-11-05,1.505,1.69,1.49,1.67,189634,22.575,25.35,22.35,25.05,12642.2666666667,0.0,1.0
2019-11-06,1.515,1.6,1.51,1.52,46788,22.725,24.0,22.65,22.8,3119.2,0.0,1.0
2019-11-07,1.55,1.59,1.46,1.51,69683,23.25,23.85,21.9,22.65,4645.53333333333,0.0,1.0
2019-11-08,1.63,1.73,1.53,1.54,76479,24.45,25.95,22.95,23.1,5098.6,0.0,1.0
2019-11-11,1.64,1.69,1.6,1.63,49211,24.6,25.35,24.0,24.45,3280.73333333333,0.0,1.0
2019-11-12,1.82,1.887,1.6,1.61,169498,27.3,28.305,24.0,24.15,11299.8666666667,0.0,1.0
2019-11-13,1.85,1.95,1.81,1.84,162959,27.75,29.25,27.15,27.6,10863.9333333333,0.0,1.0
2019-11-14,1.48,1.52,1.3,1.47,337693,22.2,22.8,19.5,22.05,22512.8666666667,0.0,1.0
2019-11-15,1.58,1.66,1.5,1.5,185814,23.7,24.9,22.5,22.5,12387.6,0.0,1.0
2019-11-18,1.37,1.58,1.31,1.53,253299,20.55,23.7,19.65,22.95,16886.6,0.0,1.0
2019-11-19,1.56,1.56,1.37,1.4,209501,23.4,23.4,20.55,21.0,13966.7333333333,0.0,1.0
2019-11-20,1.51,1.7,1.48,1.57,191071,22.65,25.5,22.2,23.55,12738.0666666667,0.0,1.0
2019-11-21,1.52,1.57,1.46,1.5,59573,22.8,23.55,21.9,22.5,3971.53333333333,0.0,1.0
2019-11-22,1.52,1.593,1.41,1.51,259226,22.8,23.895,21.15,22.65,17281.7333333333,0.0,1.0
2019-11-25,1.55,1.58,1.47,1.53,102434,23.25,23.7,22.05,22.95,6828.93333333333,0.0,1.0
2019-11-26,1.48,1.55,1.47,1.53,67430,22.2,23.25,22.05,22.95,4495.33333333333,0.0,1.0
2019-11-27,1.48,1.55,1.47,1.51,74410,22.2,23.25,22.05,22.65,4960.66666666667,0.0,1.0
2019-11-29,1.51,1.56,1.45,1.5,67650,22.65,23.4,21.75,22.5,4510,0.0,1.0
2019-12-02,1.5,1.53,1.44,1.52,153577,22.5,22.95,21.6,22.8,10238.4666666667,0.0,1.0
2019-12-03,1.53,1.698,1.48,1.65,169199,22.95,25.47,22.2,24.75,11279.9333333333,0.0,1.0
2019-12-04,1.72,1.9,1.5,1.56,458060,25.8,28.5,22.5,23.4,30537.3333333333,0.0,1.0
2019-12-05,1.62,1.8,1.6,1.78,253227,24.3,27.0,24.0,26.7,16881.8,0.0,1.0
2019-12-06,1.65,1.71,1.42,1.64,118032,24.75,25.65,21.3,24.6,7868.8,0.0,1.0
2019-12-09,1.76,1.8,1.62,1.63,99089,26.4,27.0,24.3,24.45,6605.93333333333,0.0,1.0
2019-12-10,1.57,1.81,1.54,1.78,121928,23.55,27.15,23.1,26.7,8128.53333333333,0.0,1.0
2019-12-11,1.555,1.57,1.46,1.57,118428,23.325,23.55,21.9,23.55,7895.2,0.0,1.0
2019-12-12,1.59,1.64,1.52,1.52,91366,23.85,24.6,22.8,22.8,6091.06666666667,0.0,1.0
2019-12-13,1.56,1.6,1.5,1.6,57275,23.4,24.0,22.5,24.0,3818.33333333333,0.0,1.0
2019-12-16,1.5,1.59,1.45,1.56,118574,22.5,23.85,21.75,23.4,7904.93333333333,0.0,1.0
2019-12-17,1.31,1.511,1.26,1.49,485300,19.65,22.665,18.9,22.35,32353.3333333333,0.0,1.0
2019-12-18,1.285,1.34,1.21,1.24,219658,19.275,20.1,18.15,18.6,14643.8666666667,0.0,1.0
2019-12-19,1.29,1.31,1.22,1.28,224987,19.35,19.65,18.3,19.2,14999.1333333333,0.0,1.0
2019-12-20,1.23,1.32,1.16,1.29,267992,18.45,19.8,17.4,19.35,17866.1333333333,0.0,1.0
2019-12-23,1.36,1.38,1.29,1.34,349779,20.4,20.7,19.35,20.1,23318.6,0.0,1.0
2019-12-24,1.39,1.4,1.32,1.4,101410,20.85,21.0,19.8,21.0,6760.66666666667,0.0,1.0
2019-12-26,1.33,1.43,1.31,1.36,161112,19.95,21.45,19.65,20.4,10740.8,0.0,1.0
2019-12-27,1.31,1.379,1.24,1.34,244995,19.65,20.685,18.6,20.1,16333,0.0,1.0
2019-12-30,1.48,1.49,1.28,1.29,272003,22.2,22.35,19.2,19.35,18133.5333333333,0.0,1.0
2019-12-31,1.59,1.6,1.42,1.49,289304,23.85,24.0,21.3,22.35,19286.9333333333,0.0,1.0
2020-01-02,1.53,1.642,1.453,1.6,101911,22.95,24.63,21.795,24.0,6794.06666666667,0.0,1.0
2020-01-03,1.62,1.64,1.45,1.51,113938,24.3,24.6,21.75,22.65,7595.86666666667,0.0,1.0
2020-01-06,1.51,1.6,1.5,1.57,178346,22.65,24.0,22.5,23.55,11889.7333333333,0.0,1.0
2020-01-07,1.49,1.57,1.46,1.5,109283,22.35,23.55,21.9,22.5,7285.53333333333,0.0,1.0
2020-01-08,1.39,1.51,1.35,1.5,141668,20.85,22.65,20.25,22.5,9444.53333333333,0.0,1.0
2020-01-09,1.37,1.42,1.26,1.34,287705,20.55,21.3,18.9,20.1,19180.3333333333,0.0,1.0
2020-01-10,1.39,1.44,1.35,1.38,81905,20.85,21.6,20.25,20.7,5460.33333333333,0.0,1.0
2020-01-13,1.2,1.46,1.08,1.46,668966,18.0,21.9,16.2,21.9,44597.7333333333,0.0,1.0
2020-01-14,1.19,1.23,1.15,1.17,159111,17.85,18.45,17.25,17.55,10607.4,0.0,1.0
2020-01-15,1.27,1.28,1.15,1.19,160288,19.05,19.2,17.25,17.85,10685.8666666667,0.0,1.0
2020-01-16,1.4,1.41,1.28,1.3,232891,21.0,21.15,19.2,19.5,15526.0666666667,0.0,1.0
2020-01-17,1.38,1.42,1.37,1.42,142535,20.7,21.3,20.55,21.3,9502.33333333333,0.0,1.0
2020-01-21,1.35,1.39,1.32,1.37,60089,20.25,20.85,19.8,20.55,4005.93333333333,0.0,1.0
2020-01-22,1.3,1.373,1.27,1.36,96409,19.5,20.595,19.05,20.4,6427.26666666667,0.0,1.0
2020-01-23,1.29,1.32,1.24,1.29,93065,19.35,19.8,18.6,19.35,6204.33333333333,0.0,1.0
2020-01-24,1.26,1.32,1.21,1.27,99210,18.9,19.8,18.15,19.05,6614,0.0,1.0
2020-01-27,1.24,1.329,1.23,1.27,67972,18.6,19.935,18.45,19.05,4531.46666666667,0.0,1.0
2020-01-28,1.27,1.27,1.23,1.25,113341,19.05,19.05,18.45,18.75,7556.06666666667,0.0,1.0
2020-01-29,1.28,1.3,1.25,1.26,80170,19.2,19.5,18.75,18.9,5344.66666666667,0.0,1.0
2020-01-30,1.21,1.31,1.2,1.27,127074,18.15,19.65,18.0,19.05,8471.6,0.0,1.0
2020-01-31,1.26,1.35,1.17,1.35,285435,18.9,20.25,17.55,20.25,19029,0.0,1.0
2020-02-03,1.22,1.26,1.15,1.26,143691,18.3,18.9,17.25,18.9,9579.4,0.0,1.0
2020-02-04,1.25,1.25,1.17,1.23,77828,18.75,18.75,17.55,18.45,5188.53333333333,0.0,1.0
2020-02-05,1.25,1.25,1.18,1.22,193517,18.75,18.75,17.7,18.3,12901.1333333333,0.0,1.0
2020-02-06,1.23,1.25,1.17,1.24,70525,18.45,18.75,17.55,18.6,4701.66666666667,0.0,1.0
2020-02-07,1.14,1.24,1.09,1.24,296958,17.1,18.6,16.35,18.6,19797.2,0.0,1.0
2020-02-10,1.07,1.13,1.06,1.13,104008,16.05,16.95,15.9,16.95,6933.86666666667,0.0,1.0
2020-02-11,1.03,1.085,0.95,1.08,261809,15.45,16.275,14.25,16.2,17453.9333333333,0.0,1.0
2020-02-12,1.02,1.05,1.01,1.03,52808,15.3,15.75,15.15,15.45,3520.53333333333,0.0,1.0
2020-02-13,0.95,1.03,0.902,1.02,416767,14.25,15.45,13.53,15.3,27784.4666666667,0.0,1.0
2020-02-14,1.06,1.09,0.925,0.95,497159,15.9,16.35,13.875,14.25,33143.9333333333,0.0,1.0
2020-02-18,1.11,1.13,0.99,1.01,268168,16.65,16.95,14.85,15.15,17877.8666666667,0.0,1.0
2020-02-19,1.13,1.13,1.07,1.11,189675,16.95,16.95,16.05,16.65,12645,0.0,1.0
2020-02-20,1.09,1.12,1.07,1.11,115221,16.35,16.8,16.05,16.65,7681.4,0.0,1.0
2020-02-21,1.04,1.11,1.01,1.08,123360,15.6,16.65,15.15,16.2,8224,0.0,1.0
2020-02-24,1.01,1.08,0.99,0.99,56655,15.15,16.2,14.85,14.85,3777,0.0,1.0
2020-02-25,0.928,1.05,0.911,1.01,146139,13.92,15.75,13.665,15.15,9742.6,0.0,1.0
2020-02-26,0.956,1.0,0.92,0.928,114301,14.34,15.0,13.8,13.92,7620.06666666667,0.0,1.0
2020-02-27,0.78,0.937,0.725,0.937,421513,11.7,14.055,10.875,14.055,28100.8666666667,0.0,1.0
2020-02-28,0.73,0.82,0.728,0.8,274665,10.95,12.3,10.92,12.0,18311,0.0,1.0
2020-03-02,0.733,0.75,0.662,0.74,194624,10.995,11.25,9.93,11.1,12974.9333333333,0.0,1.0
2020-03-03,0.692,0.76,0.637,0.732,135922,10.38,11.4,9.555,10.98,9061.46666666667,0.0,1.0
2020-03-04,0.752,0.77,0.69,0.763,130055,11.28,11.55,10.35,11.445,8670.33333333333,0.0,1.0
2020-03-05,0.639,0.75,0.62,0.738,327710,9.585,11.25,9.3,11.07,21847.3333333333,0.0,1.0
2020-03-06,0.619,0.69,0.61,0.637,199774,9.285,10.35,9.15,9.555,13318.2666666667,0.0,1.0
2020-03-09,0.648,0.69,0.424,0.61,438434,9.72,10.35,6.36,9.15,29228.9333333333,0.0,1.0
2020-03-10,0.601,0.7,0.518,0.69,225541,9.015,10.5,7.77,10.35,15036.0666666667,0.0,1.0
2020-03-11,0.587,0.67,0.55,0.595,201220,8.805,10.05,8.25,8.925,13414.6666666667,0.0,1.0
2020-03-12,0.473,0.61,0.401,0.588,475927,7.095,9.15,6.015,8.82,31728.4666666667,0.0,1.0
2020-03-13,0.54,0.6,0.461,0.52,211477,8.1,9.0,6.915,7.8,14098.4666666667,0.0,1.0
2020-03-16,0.49,0.567,0.432,0.567,96991,7.35,8.505,6.48,8.505,6466.06666666667,0.0,1.0
2020-03-17,0.5,0.551,0.49,0.495,172068,7.5,8.265,7.35,7.425,11471.2,0.0,1.0
2020-03-18,0.328,0.52,0.32,0.49,236631,4.92,7.8,4.8,7.35,15775.4,0.0,1.0
2020-03-19,0.446,0.47,0.328,0.33,232714,6.69,7.05,4.92,4.95,15514.2666666667,0.0,1.0
2020-03-20,0.49,0.526,0.387,0.42,205961,7.35,7.89,5.805,6.3,13730.7333333333,0.0,1.0
2020-03-23,0.47,0.52,0.402,0.515,105023,7.05,7.8,6.03,7.725,7001.53333333333,0.0,1.0
2020-03-24,0.45,0.46,0.4,0.46,247447,6.75,6.9,6.0,6.9,16496.4666666667,0.0,1.0
2020-03-25,0.43,0.48,0.39,0.473,204183,6.45,7.2,5.85,7.095,13612.2,0.0,1.0
2020-03-26,0.465,0.48,0.426,0.47,232731,6.975,7.2,6.39,7.05,15515.4,0.0,1.0
2020-03-27,0.404,0.48,0.4,0.449,276763,6.06,7.2,6.0,6.735,18450.8666666667,0.0,1.0
2020-03-30,1.21,2.4,0.42,0.462,18737246,18.15,36.0,6.3,6.93,1249149.73333333,0.0,1.0
2020-03-31,0.95,1.19,0.82,0.94,3685769,14.25,17.85,12.3,14.1,245717.933333333,0.0,1.0
2020-04-01,0.77,0.98,0.706,0.95,1378632,11.55,14.7,10.59,14.25,91908.8,0.0,1.0
2020-04-02,0.747,0.85,0.69,0.8,2775709,11.205,12.75,10.35,12.0,185047.266666667,0.0,1.0
2020-04-03,1.03,1.4,0.97,1.3,39292787,15.45,21.0,14.55,19.5,2619519.13333333,0.0,1.0
2020-04-06,0.93,1.01,0.85,1.0,3003271,13.95,15.15,12.75,15.0,200218.066666667,0.0,1.0
2020-04-07,0.859,0.903,0.8,0.9,2017264,12.885,13.545,12.0,13.5,134484.266666667,0.0,1.0
2020-04-08,0.788,0.84,0.771,0.816,1480958,11.82,12.6,11.565,12.24,98730.5333333333,0.0,1.0
2020-04-09,0.818,0.84,0.78,0.819,933560,12.27,12.6,11.7,12.285,62237.3333333333,0.0,1.0
2020-04-13,0.844,0.87,0.744,0.81,1069768,12.66,13.05,11.16,12.15,71317.8666666667,0.0,1.0
2020-04-14,0.815,0.85,0.762,0.85,1023917,12.225,12.75,11.43,12.75,68261.1333333333,0.0,1.0
2020-04-15,0.801,0.838,0.77,0.819,331787,12.015,12.57,11.55,12.285,22119.1333333333,0.0,1.0
2020-04-16,0.838,0.838,0.78,0.8,1312598,12.57,12.57,11.7,12.0,87506.5333333333,0.0,1.0
2020-04-17,1.1,1.16,0.95,1.08,7036238,16.5,17.4,14.25,16.2,469082.533333333,0.0,1.0
2020-04-20,1.15,1.185,1.01,1.11,2693238,17.25,17.775,15.15,16.65,179549.2,0.0,1.0
2020-04-21,1.15,1.22,1.03,1.13,1381053,17.25,18.3,15.45,16.95,92070.2,0.0,1.0
2020-04-22,1.18,1.2,1.13,1.18,982677,17.7,18.0,16.95,17.7,65511.8,0.0,1.0
2020-04-23,1.11,1.2,1.1,1.19,966039,16.65,18.0,16.5,17.85,64402.6,0.0,1.0
2020-04-24,1.06,1.12,1.05,1.11,968198,15.9,16.8,15.75,16.65,64546.5333333333,0.0,1.0
2020-04-27,1.05,1.1,1.04,1.09,831808,15.75,16.5,15.6,16.35,55453.8666666667,0.0,1.0
2020-04-28,0.97,1.08,0.94,1.08,1241498,14.55,16.2,14.1,16.2,82766.5333333333,0.0,1.0
2020-04-29,0.96,1.03,0.93,0.98,874013,14.4,15.45,13.95,14.7,58267.5333333333,0.0,1.0
2020-04-30,0.96,1.0,0.93,0.942,456810,14.4,15.0,13.95,14.13,30454,0.0,1.0
2020-05-01,0.94,0.98,0.93,0.98,412578,14.1,14.7,13.95,14.7,27505.2,0.0,1.0
2020-05-04,0.988,1.03,0.901,0.96,780750,14.82,15.45,13.515,14.4,52050,0.0,1.0
2020-05-05,0.99,1.01,0.94,1.0,461246,14.85,15.15,14.1,15.0,30749.7333333333,0.0,1.0
2020-05-06,0.95,0.99,0.95,0.99,373447,14.25,14.85,14.25,14.85,24896.4666666667,0.0,1.0
2020-05-07,0.947,0.981,0.901,0.962,545020,14.205,14.715,13.515,14.43,36334.6666666667,0.0,1.0
2020-05-08,0.955,0.985,0.91,0.929,395448,14.325,14.775,13.65,13.935,26363.2,0.0,1.0
2020-05-11,0.99,1.01,0.92,0.93,450538,14.85,15.15,13.8,13.95,30035.8666666667,0.0,1.0
2020-05-12,1.02,1.07,0.95,1.0,443938,15.3,16.05,14.25,15.0,29595.8666666667,0.0,1.0
2020-05-13,1.06,1.13,0.98,1.06,935747,15.9,16.95,14.7,15.9,62383.1333333333,0.0,1.0
2020-05-14,1.09,1.139,1.0,1.08,967750,16.35,17.085,15.0,16.2,64516.6666666667,0.0,1.0
2020-05-15,0.9,0.968,0.87,0.94,1095347,13.5,14.52,13.05,14.1,73023.1333333333,0.0,1.0
2020-05-18,0.918,0.93,0.8,0.89,1037703,13.77,13.95,12.0,13.35,69180.2,0.0,1.0
2020-05-19,0.895,0.93,0.86,0.896,306838,13.425,13.95,12.9,13.44,20455.8666666667,0.0,1.0
2020-05-20,0.898,0.92,0.88,0.91,309086,13.47,13.8,13.2,13.65,20605.7333333333,0.0,1.0
2020-05-21,0.89,0.9,0.85,0.881,266661,13.35,13.5,12.75,13.215,17777.4,0.0,1.0
2020-05-22,0.937,0.95,0.86,0.87,966650,14.055,14.25,12.9,13.05,64443.3333333333,0.0,1.0
2020-05-26,0.979,0.99,0.95,0.95,516184,14.685,14.85,14.25,14.25,34412.2666666667,0.0,1.0
2020-05-27,0.95,0.99,0.885,0.98,442937,14.25,14.85,13.275,14.7,29529.1333333333,0.0,1.0
2020-05-28,0.93,0.945,0.89,0.9,316989,13.95,14.175,13.35,13.5,21132.6,0.0,1.0
2020-05-29,0.93,0.973,0.89,0.96,604842,13.95,14.595,13.35,14.4,40322.8,0.0,1.0
2020-06-01,0.918,0.96,0.9,0.9,291681,13.77,14.4,13.5,13.5,19445.4,0.0,1.0
2020-06-02,0.931,0.96,0.9,0.918,472674,13.965,14.4,13.5,13.77,31511.6,0.0,1.0
2020-06-03,0.919,0.94,0.9,0.92,299803,13.785,14.1,13.5,13.8,19986.8666666667,0.0,1.0
2020-06-04,0.919,0.93,0.89,0.9,373992,13.785,13.95,13.35,13.5,24932.8,0.0,1.0
2020-06-05,1.29,1.42,0.92,0.932,6969519,19.35,21.3,13.8,13.98,464634.6,0.0,1.0
2020-06-08,1.2,1.271,1.03,1.2,2816819,18.0,19.065,15.45,18.0,187787.933333333,0.0,1.0
2020-06-09,1.06,1.21,1.05,1.2,1057747,15.9,18.15,15.75,18.0,70516.4666666667,0.0,1.0
2020-06-10,1.16,1.32,1.06,1.08,2999066,17.4,19.8,15.9,16.2,199937.733333333,0.0,1.0
2020-06-11,0.983,1.09,0.96,1.06,894185,14.745,16.35,14.4,15.9,59612.3333333333,0.0,1.0
2020-06-12,0.993,1.1,0.97,1.06,830805,14.895,16.5,14.55,15.9,55387,0.0,1.0
2020-06-15,0.97,1.0,0.92,1.0,714965,14.55,15.0,13.8,15.0,47664.3333333333,0.0,1.0
2020-06-16,0.968,1.01,0.951,1.0,1614343,14.52,15.15,14.265,15.0,107622.866666667,0.0,1.0
2020-06-17,0.954,1.01,0.93,1.0,686784,14.31,15.15,13.95,15.0,45785.6,0.0,1.0
2020-06-18,0.908,0.966,0.855,0.966,768361,13.62,14.49,12.825,14.49,51224.0666666667,0.0,1.0
2020-06-19,0.906,0.96,0.9,0.9,463703,13.59,14.4,13.5,13.5,30913.5333333333,0.0,1.0
2020-06-22,0.874,0.945,0.85,0.906,815744,13.11,14.175,12.75,13.59,54382.9333333333,0.0,1.0
2020-06-23,0.899,0.93,0.86,0.88,628930,13.485,13.95,12.9,13.2,41928.6666666667,0.0,1.0
2020-06-24,0.831,0.919,0.803,0.891,1115722,12.465,13.785,12.045,13.365,74381.4666666667,0.0,1.0
2020-06-25,0.82,0.859,0.78,0.835,1310711,12.3,12.885,11.7,12.525,87380.7333333333,0.0,1.0
2020-06-26,0.827,0.84,0.77,0.84,2017649,12.405,12.6,11.55,12.6,134509.933333333,0.0,1.0
2020-06-29,0.84,0.8722,0.8,0.825,296585,12.6,13.083,12.0,12.375,19772.3333333333,0.0,1.0
2020-06-30,0.822,0.85,0.811,0.84,230459,12.33,12.75,12.165,12.6,15363.9333333333,0.0,1.0
2020-07-01,0.795,0.84,0.79,0.812,289915,11.925,12.6,11.85,12.18,19327.6666666667,0.0,1.0
2020-07-02,0.81,0.834,0.78,0.801,420694,12.15,12.51,11.7,12.015,28046.2666666667,0.0,1.0
2020-07-06,0.825,0.85,0.79,0.82,418051,12.375,12.75,11.85,12.3,27870.0666666667,0.0,1.0
2020-07-07,0.858,0.909,0.8,0.84,1256825,12.87,13.635,12.0,12.6,83788.3333333333,0.0,1.0
2020-07-08,0.833,0.899,0.826,0.88,522975,12.495,13.485,12.39,13.2,34865,0.0,1.0
2020-07-09,0.849,0.85,0.791,0.85,551067,12.735,12.75,11.865,12.75,36737.8,0.0,1.0
2020-07-10,0.85,0.85,0.82,0.84,2558941,12.75,12.75,12.3,12.6,170596.066666667,0.0,1.0
2020-07-13,1.78,3.3,1.66,3.14,160794961,26.7,49.5,24.9,47.1,10719664.0666667,0.0,1.0
2020-07-14,1.83,2.04,1.62,1.96,15484548,27.45,30.6,24.3,29.4,1032303.2,0.0,1.0
2020-07-15,1.55,1.76,1.5,1.75,7023260,23.25,26.4,22.5,26.25,468217.333333333,0.0,1.0
2020-07-16,1.61,1.7,1.53,1.58,4457958,24.15,25.5,22.95,23.7,297197.2,0.0,1.0
2020-07-17,1.65,1.68,1.58,1.6,2679882,24.75,25.2,23.7,24.0,178658.8,0.0,1.0
2020-07-20,1.56,1.64,1.53,1.59,2269391,23.4,24.6,22.95,23.85,151292.733333333,0.0,1.0
2020-07-21,1.69,1.8,1.52,1.56,3856569,25.35,27.0,22.8,23.4,257104.6,0.0,1.0
2020-07-22,1.6,1.7,1.6,1.68,1412072,24.0,25.5,24.0,25.2,94138.1333333333,0.0,1.0
2020-07-23,1.68,1.88,1.5905,1.61,5689958,25.2,28.2,23.8575,24.15,379330.533333333,0.0,1.0
2020-07-24,1.61,1.65,1.53,1.63,1316427,24.15,24.75,22.95,24.45,87761.8,0.0,1.0
2020-07-27,1.56,1.63,1.54,1.6,790723,23.4,24.45,23.1,24.0,52714.8666666667,0.0,1.0
2020-07-28,1.58,1.65,1.5501,1.61,1254989,23.7,24.75,23.2515,24.15,83665.9333333333,0.0,1.0
2020-07-29,1.59,1.64,1.5,1.55,1411925,23.85,24.6,22.5,23.25,94128.3333333333,0.0,1.0
2020-07-30,1.54,1.59,1.52,1.54,22289976,23.1,23.85,22.8,23.1,1485998.4,0.0,1.0
2020-07-31,2.23,3.0,2.07,2.77,66219490,33.45,45.0,31.05,41.55,4414632.66666667,0.0,1.0
2020-08-03,2.33,2.5,2.02,2.07,6640510,34.95,37.5,30.3,31.05,442700.666666667,0.0,1.0
2020-08-04,2.23,2.35,2.19,2.22,2257676,33.45,35.25,32.85,33.3,150511.733333333,0.0,1.0
2020-08-05,2.26,2.32,2.23,2.23,1547566,33.9,34.8,33.45,33.45,103171.066666667,0.0,1.0
2020-08-06,2.23,2.34,2.18,2.22,1682010,33.45,35.1,32.7,33.3,112134,0.0,1.0
2020-08-07,2.24,2.26,2.14,2.2,968624,33.6,33.9,32.1,33.0,64574.9333333333,0.0,1.0
2020-08-10,2.21,2.23,2.1,2.21,1283469,33.15,33.45,31.5,33.15,85564.6,0.0,1.0
2020-08-11,2.0,2.18,1.97,2.18,1838194,30.0,32.7,29.55,32.7,122546.266666667,0.0,1.0
2020-08-12,1.96,2.04,1.95,1.97,1138728,29.4,30.6,29.25,29.55,75915.2,0.0,1.0
2020-08-13,2.26,2.35,2.01,2.13,3346338,33.9,35.25,30.15,31.95,223089.2,0.0,1.0
2020-08-14,2.27,2.38,2.03,2.32,5418204,34.05,35.7,30.45,34.8,361213.6,0.0,1.0
2020-08-17,2.15,2.33,2.11,2.31,1679450,32.25,34.95,31.65,34.65,111963.333333333,0.0,1.0
2020-08-18,2.11,2.14,2.04,2.1,980277,31.65,32.1,30.6,31.5,65351.8,0.0,1.0
2020-08-19,2.0,2.1,1.97,2.06,1022838,30.0,31.5,29.55,30.9,68189.2,0.0,1.0
2020-08-20,1.93,1.9699,1.82,1.96,1333109,28.95,29.5485,27.3,29.4,88873.9333333333,0.0,1.0
2020-08-21,1.86,2.0,1.77,1.98,1031344,27.9,30.0,26.55,29.7,68756.2666666667,0.0,1.0
2020-08-24,1.87,2.07,1.8,1.893,3525829,28.05,31.05,27.0,28.395,235055.266666667,0.0,1.0
2020-08-25,1.88,1.89,1.78,1.86,915063,28.2,28.35,26.7,27.9,61004.2,0.0,1.0
2020-08-26,1.77,1.86,1.77,1.82,611741,26.55,27.9,26.55,27.3,40782.7333333333,0.0,1.0
2020-08-27,1.65,1.79,1.55,1.78,1210993,24.75,26.85,23.25,26.7,80732.8666666667,0.0,1.0
2020-08-28,1.75,1.76,1.56,1.602,748602,26.25,26.4,23.4,24.03,49906.8,0.0,1.0
2020-08-31,1.77,1.79,1.66,1.75,802531,26.55,26.85,24.9,26.25,53502.0666666667,0.0,1.0
2020-09-01,1.76,1.78,1.67,1.74,654486,26.4,26.7,25.05,26.1,43632.4,0.0,1.0
2020-09-02,1.67,1.7385,1.65,1.73,312218,25.05,26.0775,24.75,25.95,20814.5333333333,0.0,1.0
2020-09-03,1.58,1.68,1.55,1.65,634084,23.7,25.2,23.25,24.75,42272.2666666667,0.0,1.0
2020-09-04,1.49,1.5764,1.3,1.56,1105741,22.35,23.646,19.5,23.4,73716.0666666667,0.0,1.0
2020-09-08,1.43,1.46,1.36,1.42,696547,21.45,21.9,20.4,21.3,46436.4666666667,0.0,1.0
2020-09-09,1.51,1.54,1.43,1.43,341316,22.65,23.1,21.45,21.45,22754.4,0.0,1.0
2020-09-10,1.43,1.5325,1.41,1.51,377765,21.45,22.9875,21.15,22.65,25184.3333333333,0.0,1.0
2020-09-11,1.43,1.4962,1.41,1.45,220036,21.45,22.443,21.15,21.75,14669.0666666667,0.0,1.0
2020-09-14,1.51,1.52,1.41,1.45,370281,22.65,22.8,21.15,21.75,24685.4,0.0,1.0
2020-09-15,1.51,1.565,1.49,1.49,337760,22.65,23.475,22.35,22.35,22517.3333333333,0.0,1.0
2020-09-16,1.58,1.67,1.47,1.5,652609,23.7,25.05,22.05,22.5,43507.2666666667,0.0,1.0
2020-09-17,1.86,1.94,1.5401,1.55,1850124,27.9,29.1,23.1015,23.25,123341.6,0.0,1.0
2020-09-18,1.77,1.91,1.73,1.86,573629,26.55,28.65,25.95,27.9,38241.9333333333,0.0,1.0
2020-09-21,1.67,1.78,1.65,1.66,336619,25.05,26.7,24.75,24.9,22441.2666666667,0.0,1.0
2020-09-22,1.77,1.805,1.61,1.66,862230,26.55,27.075,24.15,24.9,57482,0.0,1.0
2020-09-23,1.67,1.8691,1.65,1.74,446214,25.05,28.0365,24.75,26.1,29747.6,0.0,1.0
2020-09-24,1.64,1.7531,1.62,1.66,569820,24.6,26.2965,24.3,24.9,37988,0.0,1.0
2020-09-25,1.61,1.6815,1.56,1.62,459944,24.15,25.2225,23.4,24.3,30662.9333333333,0.0,1.0
2020-09-28,1.64,1.7,1.6,1.64,355525,24.6,25.5,24.0,24.6,23701.6666666667,0.0,1.0
2020-09-29,1.64,1.68,1.59,1.64,178880,24.6,25.2,23.85,24.6,11925.3333333333,0.0,1.0
2020-09-30,1.73,1.7793,1.63,1.65,985146,25.95,26.6895,24.45,24.75,65676.4,0.0,1.0
2020-10-01,1.875,1.8899,1.71,1.73,857854,28.125,28.3485,25.65,25.95,57190.2666666667,0.0,1.0
2020-10-02,1.89,1.948,1.77,1.83,502442,28.35,29.22,26.55,27.45,33496.1333333333,0.0,1.0
2020-10-05,1.91,1.99,1.87,1.94,666985,28.65,29.85,28.05,29.1,44465.6666666667,0.0,1.0
2020-10-06,1.81,1.93,1.8,1.89,346101,27.15,28.95,27.0,28.35,23073.4,0.0,1.0
2020-10-07,1.86,1.9399,1.8464,1.85,349827,27.9,29.0985,27.696,27.75,23321.8,0.0,1.0
2020-10-08,1.98,2.04,1.85,1.86,1442600,29.7,30.6,27.75,27.9,96173.3333333333,0.0,1.0
2020-10-09,1.9,2.0,1.88,1.96,342386,28.5,30.0,28.2,29.4,22825.7333333333,0.0,1.0
2020-10-12,1.85,1.9389,1.85,1.91,211584,27.75,29.0835,27.75,28.65,14105.6,0.0,1.0
2020-10-13,1.84,1.91,1.84,1.88,389391,27.6,28.65,27.6,28.2,25959.4,0.0,1.0
2020-10-14,1.77,1.8781,1.75,1.86,314864,26.55,28.1715,26.25,27.9,20990.9333333333,0.0,1.0
2020-10-15,1.8,1.8499,1.75,1.77,198311,27.0,27.7485,26.25,26.55,13220.7333333333,0.0,1.0
2020-10-16,1.78,1.8,1.75,1.8,184452,26.7,27.0,26.25,27.0,12296.8,0.0,1.0
2020-10-19,1.73,1.778,1.66,1.77,309743,25.95,26.67,24.9,26.55,20649.5333333333,0.0,1.0
2020-10-20,1.73,1.78,1.7,1.73,228136,25.95,26.7,25.5,25.95,15209.0666666667,0.0,1.0
2020-10-21,1.67,1.74,1.6,1.71,418325,25.05,26.1,24.0,25.65,27888.3333333333,0.0,1.0
2020-10-22,1.57,1.7111,1.53,1.69,489813,23.55,25.6665,22.95,25.35,32654.2,0.0,1.0
2020-10-23,1.67,1.6861,1.55,1.62,473385,25.05,25.2915,23.25,24.3,31559,0.0,1.0
2020-10-26,1.61,1.7213,1.6,1.67,241995,24.15,25.8195,24.0,25.05,16133,0.0,1.0
2020-10-27,1.61,1.66,1.56,1.61,251599,24.15,24.9,23.4,24.15,16773.2666666667,0.0,1.0
2020-10-28,1.51,1.66,1.46,1.6,577712,22.65,24.9,21.9,24.0,38514.1333333333,0.0,1.0
2020-10-29,1.47,1.61,1.43,1.61,536640,22.05,24.15,21.45,24.15,35776,0.0,1.0
2020-10-30,1.51,1.55,1.4,1.49,364842,22.65,23.25,21.0,22.35,24322.8,0.0,1.0
2020-11-02,1.48,1.58,1.45,1.53,280421,22.2,23.7,21.75,22.95,18694.7333333333,0.0,1.0
2020-11-03,1.55,1.58,1.49,1.49,232346,23.25,23.7,22.35,22.35,15489.7333333333,0.0,1.0
2020-11-04,1.53,1.56,1.45,1.55,251612,22.95,23.4,21.75,23.25,16774.1333333333,0.0,1.0
2020-11-05,1.52,1.56,1.48,1.54,382012,22.8,23.4,22.2,23.1,25467.4666666667,0.0,1.0
2020-11-06,1.57,1.59,1.5,1.5,310325,23.55,23.85,22.5,22.5,20688.3333333333,0.0,1.0
2020-11-09,1.54,1.6,1.49,1.52,302342,23.1,24.0,22.35,22.8,20156.1333333333,0.0,1.0
2020-11-10,1.58,1.59,1.495,1.56,369155,23.7,23.85,22.425,23.4,24610.3333333333,0.0,1.0
2020-11-11,1.72,1.75,1.59,1.63,455427,25.8,26.25,23.85,24.45,30361.8,0.0,1.0
2020-11-12,1.66,1.75,1.6,1.75,657848,24.9,26.25,24.0,26.25,43856.5333333333,0.0,1.0
2020-11-13,1.64,1.685,1.49,1.65,1121840,24.6,25.275,22.35,24.75,74789.3333333333,0.0,1.0
2020-11-16,1.57,1.65,1.55,1.59,338741,23.55,24.75,23.25,23.85,22582.7333333333,0.0,1.0
2020-11-17,1.57,1.6,1.52,1.57,397671,23.55,24.0,22.8,23.55,26511.4,0.0,1.0
2020-11-18,1.57,1.59,1.53,1.55,354083,23.55,23.85,22.95,23.25,23605.5333333333,0.0,1.0
2020-11-19,1.54,1.57,1.49,1.53,585441,23.1,23.55,22.35,22.95,39029.4,0.0,1.0
2020-11-20,1.53,1.54,1.5,1.5,494341,22.95,23.1,22.5,22.5,32956.0666666667,0.0,1.0
2020-11-23,1.53,1.55,1.485,1.54,443581,22.95,23.25,22.275,23.1,29572.0666666667,0.0,1.0
2020-11-24,1.51,1.52,1.45,1.52,594073,22.65,22.8,21.75,22.8,39604.8666666667,0.0,1.0
2020-11-25,1.49,1.5,1.46,1.49,224583,22.35,22.5,21.9,22.35,14972.2,0.0,1.0
2020-11-27,1.48,1.5,1.4576,1.5,131941,22.2,22.5,21.864,22.5,8796.06666666667,0.0,1.0
2020-11-30,1.5,1.54,1.46,1.5,527432,22.5,23.1,21.9,22.5,35162.1333333333,0.0,1.0
2020-12-01,1.59,1.6821,1.5,1.52,1057465,23.85,25.2315,22.5,22.8,70497.6666666667,0.0,1.0
2020-12-02,1.6,1.61,1.52,1.61,340319,24.0,24.15,22.8,24.15,22687.9333333333,0.0,1.0
2020-12-03,1.54,1.61,1.52,1.6,245812,23.1,24.15,22.8,24.0,16387.4666666667,0.0,1.0
2020-12-04,1.52,1.56,1.48,1.56,354612,22.8,23.4,22.2,23.4,23640.8,0.0,1.0
2020-12-07,1.49,1.55,1.48,1.52,360798,22.35,23.25,22.2,22.8,24053.2,0.0,1.0
2020-12-08,1.7,1.72,1.52,1.6,3093929,25.5,25.8,22.8,24.0,206261.933333333,0.0,1.0
2020-12-09,1.63,1.72,1.55,1.72,757241,24.45,25.8,23.25,25.8,50482.7333333333,0.0,1.0
2020-12-10,1.73,1.75,1.57,1.62,814771,25.95,26.25,23.55,24.3,54318.0666666667,0.0,1.0
2020-12-11,1.79,1.83,1.7187,1.74,690955,26.85,27.45,25.7805,26.1,46063.6666666667,0.0,1.0
2020-12-14,1.8,1.87,1.74,1.85,496164,27.0,28.05,26.1,27.75,33077.6,0.0,1.0
2020-12-15,1.79,1.85,1.73,1.81,690048,26.85,27.75,25.95,27.15,46003.2,0.0,1.0
2020-12-16,1.74,1.81,1.67,1.8,481647,26.1,27.15,25.05,27.0,32109.8,0.0,1.0
2020-12-17,1.75,1.78,1.7,1.76,353722,26.25,26.7,25.5,26.4,23581.4666666667,0.0,1.0
2020-12-18,1.67,1.77,1.67,1.75,400320,25.05,26.55,25.05,26.25,26688,0.0,1.0
2020-12-21,1.63,1.65,1.6,1.62,2223693,24.45,24.75,24.0,24.3,148246.2,0.0,1.0
2020-12-22,1.62,1.72,1.57,1.66,1279664,24.3,25.8,23.55,24.9,85310.9333333333,0.0,1.0
2020-12-23,1.61,1.64,1.57,1.58,532671,24.15,24.6,23.55,23.7,35511.4,0.0,1.0
2020-12-24,1.61,1.63,1.5904,1.6,200753,24.15,24.45,23.856,24.0,13383.5333333333,0.0,1.0
2020-12-28,1.52,1.65,1.52,1.61,601970,22.8,24.75,22.8,24.15,40131.3333333333,0.0,1.0
2020-12-29,1.44,1.55,1.42,1.52,860298,21.6,23.25,21.3,22.8,57353.2,0.0,1.0
2020-12-30,1.47,1.51,1.45,1.48,424152,22.05,22.65,21.75,22.2,28276.8,0.0,1.0
2020-12-31,1.56,1.6499,1.43,1.47,1793154,23.4,24.7485,21.45,22.05,119543.6,0.0,1.0
2021-01-04,1.62,1.65,1.52,1.58,741499,24.3,24.75,22.8,23.7,49433.2666666667,0.0,1.0
2021-01-05,1.69,1.73,1.59,1.62,443024,25.35,25.95,23.85,24.3,29534.9333333333,0.0,1.0
2021-01-06,1.69,1.7195,1.59,1.69,461903,25.35,25.7925,23.85,25.35,30793.5333333333,0.0,1.0
2021-01-07,1.65,1.69,1.61,1.69,342463,24.75,25.35,24.15,25.35,22830.8666666667,0.0,1.0
2021-01-08,1.69,1.735,1.62,1.63,469713,25.35,26.025,24.3,24.45,31314.2,0.0,1.0
2021-01-11,1.63,1.71,1.63,1.66,383191,24.45,25.65,24.45,24.9,25546.0666666667,0.0,1.0
2021-01-12,1.69,1.72,1.66,1.69,437864,25.35,25.8,24.9,25.35,29190.9333333333,0.0,1.0
2021-01-13,1.68,1.75,1.64,1.75,457970,25.2,26.25,24.6,26.25,30531.3333333333,0.0,1.0
2021-01-14,1.72,1.73,1.68,1.73,347513,25.8,25.95,25.2,25.95,23167.5333333333,0.0,1.0
2021-01-15,1.77,1.84,1.7,1.74,903713,26.55,27.6,25.5,26.1,60247.5333333333,0.0,1.0
2021-01-19,1.9,1.95,1.81,1.86,1729004,28.5,29.25,27.15,27.9,115266.933333333,0.0,1.0
2021-01-20,2.48,2.62,1.91,2.0,8753009,37.2,39.3,28.65,30.0,583533.933333333,0.0,1.0
2021-01-21,2.57,2.87,2.15,2.86,18037024,38.55,43.05,32.25,42.9,1202468.26666667,0.0,1.0
2021-01-22,2.66,2.9,2.57,2.68,4921175,39.9,43.5,38.55,40.2,328078.333333333,0.0,1.0
2021-01-25,2.74,2.99,2.68,2.77,4770231,41.1,44.85,40.2,41.55,318015.4,0.0,1.0
2021-01-26,3.05,3.29,2.86,3.1,6398728,45.75,49.35,42.9,46.5,426581.866666667,0.0,1.0
2021-01-27,3.0,3.17,2.6701,2.8,4747257,45.0,47.55,40.0515,42.0,316483.8,0.0,1.0
2021-01-28,2.69,3.0,2.44,2.93,3240319,40.35,45.0,36.6,43.95,216021.266666667,0.0,1.0
2021-01-29,2.58,2.765,2.39,2.6,2220233,38.7,41.475,35.85,39.0,148015.533333333,0.0,1.0
2021-02-01,2.5,2.6499,2.45,2.63,1060570,37.5,39.7485,36.75,39.45,70704.6666666667,0.0,1.0
2021-02-02,2.43,2.58,2.32,2.55,1541534,36.45,38.7,34.8,38.25,102768.933333333,0.0,1.0
2021-02-03,2.63,2.7408,2.42,2.42,1506630,39.45,41.112,36.3,36.3,100442,0.0,1.0
2021-02-04,2.65,2.7,2.53,2.67,988914,39.75,40.5,37.95,40.05,65927.6,0.0,1.0
2021-02-05,2.58,2.68,2.52,2.65,1527005,38.7,40.2,37.8,39.75,101800.333333333,0.0,1.0
2021-02-08,2.72,2.75,2.6173,2.67,1464834,40.8,41.25,39.2595,40.05,97655.6,0.0,1.0
2021-02-09,2.83,3.09,2.72,2.91,2798262,42.45,46.35,40.8,43.65,186550.8,0.0,1.0
2021-02-10,2.91,3.03,2.67,2.92,1929866,43.65,45.45,40.05,43.8,128657.733333333,0.0,1.0
2021-02-11,2.76,2.99,2.71,2.96,1134071,41.4,44.85,40.65,44.4,75604.7333333333,0.0,1.0
2021-02-12,2.86,3.1,2.71,2.77,1959903,42.9,46.5,40.65,41.55,130660.2,0.0,1.0
2021-02-16,2.96,3.06,2.85,3.01,1672080,44.4,45.9,42.75,45.15,111472,0.0,1.0
2021-02-17,2.79,2.9,2.6801,2.87,1151572,41.85,43.5,40.2015,43.05,76771.4666666667,0.0,1.0
2021-02-18,2.81,2.86,2.75,2.8,1092416,42.15,42.9,41.25,42.0,72827.7333333333,0.0,1.0
2021-02-19,2.72,2.805,2.7,2.79,673178,40.8,42.075,40.5,41.85,44878.5333333333,0.0,1.0
2021-02-22,2.48,2.67,2.43,2.62,1104936,37.2,40.05,36.45,39.3,73662.4,0.0,1.0
2021-02-23,2.11,2.2,1.91,2.19,2304537,31.65,33.0,28.65,32.85,153635.8,0.0,1.0
2021-02-24,2.39,2.42,2.2,2.4,2641487,35.85,36.3,33.0,36.0,176099.133333333,0.0,1.0
2021-02-25,2.13,2.36,2.11,2.35,1103340,31.95,35.4,31.65,35.25,73556,0.0,1.0
2021-02-26,2.17,2.48,2.05,2.11,2247797,32.55,37.2,30.75,31.65,149853.133333333,0.0,1.0
2021-03-01,2.64,3.63,2.6,2.87,140417170,39.6,54.45,39.0,43.05,9361144.66666667,0.0,1.0
2021-03-02,2.52,2.705,2.4,2.62,5978269,37.8,40.575,36.0,39.3,398551.266666667,0.0,1.0
2021-03-03,2.25,2.5,2.23,2.46,2610698,33.75,37.5,33.45,36.9,174046.533333333,0.0,1.0
2021-03-04,1.96,2.36,1.92,2.3,2773171,29.4,35.4,28.8,34.5,184878.066666667,0.0,1.0
2021-03-05,2.02,2.06,1.75,2.02,1994387,30.3,30.9,26.25,30.3,132959.133333333,0.0,1.0
2021-03-08,1.97,2.08,1.9201,2.0622,1139155,29.55,31.2,28.8015,30.933,75943.6666666667,0.0,1.0
2021-03-09,2.12,2.15,1.94,2.01,1589576,31.8,32.25,29.1,30.15,105971.733333333,0.0,1.0
2021-03-10,2.13,2.2,2.041,2.09,996287,31.95,33.0,30.615,31.35,66419.1333333333,0.0,1.0
2021-03-11,2.14,2.25,2.09,2.17,1341242,32.1,33.75,31.35,32.55,89416.1333333333,0.0,1.0
2021-03-12,2.14,2.15,1.98,2.06,835222,32.1,32.25,29.7,30.9,55681.4666666667,0.0,1.0
2021-03-15,2.2,2.22,2.0801,2.14,649936,33.0,33.3,31.2015,32.1,43329.0666666667,0.0,1.0
2021-03-16,2.09,2.21,2.08,2.21,629788,31.35,33.15,31.2,33.15,41985.8666666667,0.0,1.0
2021-03-17,2.18,2.25,2.03,2.05,1109492,32.7,33.75,30.45,30.75,73966.1333333333,0.0,1.0
2021-03-18,2.23,2.3,2.14,2.25,1090029,33.45,34.5,32.1,33.75,72668.6,0.0,1.0
2021-03-19,2.25,2.26,2.15,2.2299,617633,33.75,33.9,32.25,33.4485,41175.5333333333,0.0,1.0
2021-03-22,2.23,2.26,2.172,2.25,584824,33.45,33.9,32.58,33.75,38988.2666666667,0.0,1.0
2021-03-23,2.28,2.445,2.22,2.26,2453584,34.2,36.675,33.3,33.9,163572.266666667,0.0,1.0
2021-03-24,2.08,2.33,2.055,2.32,943645,31.2,34.95,30.825,34.8,62909.6666666667,0.0,1.0
2021-03-25,2.09,2.12,1.9301,2.0,753460,31.35,31.8,28.9515,30.0,50230.6666666667,0.0,1.0
2021-03-26,2.07,2.12,2.0005,2.12,388509,31.05,31.8,30.0075,31.8,25900.6,0.0,1.0
2021-03-29,1.99,2.07,1.96,2.01,539944,29.85,31.05,29.4,30.15,35996.2666666667,0.0,1.0
2021-03-30,2.05,2.06,1.96,2.01,292155,30.75,30.9,29.4,30.15,19477,0.0,1.0
2021-03-31,2.06,2.1,2.01,2.1,496750,30.9,31.5,30.15,31.5,33116.6666666667,0.0,1.0
2021-04-01,2.02,2.14,2.0137,2.04,740133,30.3,32.1,30.2055,30.6,49342.2,0.0,1.0
2021-04-05,2.04,2.23,2.035,2.2142,1143731,30.6,33.45,30.525,33.213,76248.7333333333,0.0,1.0
2021-04-06,2.04,2.08,2.01,2.03,375338,30.6,31.2,30.15,30.45,25022.5333333333,0.0,1.0
2021-04-07,1.96,2.05,1.96,2.05,479919,29.4,30.75,29.4,30.75,31994.6,0.0,1.0
2021-04-08,2.06,2.32,1.98,2.09,7356345,30.9,34.8,29.7,31.35,490423,0.0,1.0
2021-04-09,1.96,2.06,1.96,2.0,892696,29.4,30.9,29.4,30.0,59513.0666666667,0.0,1.0
2021-04-12,1.83,1.96,1.8,1.95,1018256,27.45,29.4,27.0,29.25,67883.7333333333,0.0,1.0
2021-04-13,1.84,1.88,1.72,1.84,820524,27.6,28.2,25.8,27.6,54701.6,0.0,1.0
2021-04-14,1.82,1.8668,1.77,1.81,434488,27.3,28.002,26.55,27.15,28965.8666666667,0.0,1.0
2021-04-15,1.76,1.8429,1.72,1.84,551463,26.4,27.6435,25.8,27.6,36764.2,0.0,1.0
2021-04-16,1.79,1.82,1.57,1.75,1159412,26.85,27.3,23.55,26.25,77294.1333333333,0.0,1.0
2021-04-19,1.85,1.88,1.72,1.87,503420,27.75,28.2,25.8,28.05,33561.3333333333,0.0,1.0
2021-04-20,1.74,1.9535,1.71,1.91,579215,26.1,29.3025,25.65,28.65,38614.3333333333,0.0,1.0
2021-04-21,1.84,1.86,1.66,1.72,496763,27.6,27.9,24.9,25.8,33117.5333333333,0.0,1.0
2021-04-22,1.79,1.88,1.77,1.86,387560,26.85,28.2,26.55,27.9,25837.3333333333,0.0,1.0
2021-04-23,1.8,1.85,1.75,1.8,404159,27.0,27.75,26.25,27.0,26943.9333333333,0.0,1.0
2021-04-26,1.94,1.95,1.8,1.8,610088,29.1,29.25,27.0,27.0,40672.5333333333,0.0,1.0
2021-04-27,1.82,1.9699,1.8,1.95,402558,27.3,29.5485,27.0,29.25,26837.2,0.0,1.0
2021-04-28,1.82,1.87,1.775,1.81,481483,27.3,28.05,26.625,27.15,32098.8666666667,0.0,1.0
2021-04-29,1.74,1.85,1.72,1.84,910485,26.1,27.75,25.8,27.6,60699,0.0,1.0
2021-04-30,1.7,1.77,1.69,1.76,511546,25.5,26.55,25.35,26.4,34103.0666666667,0.0,1.0
2021-05-03,1.76,1.7679,1.67,1.72,553574,26.4,26.5185,25.05,25.8,36904.9333333333,0.0,1.0
2021-05-04,1.78,1.79,1.6535,1.74,753569,26.7,26.85,24.8025,26.1,50237.9333333333,0.0,1.0
2021-05-05,1.65,1.77,1.62,1.76,668649,24.75,26.55,24.3,26.4,44576.6,0.0,1.0
2021-05-06,1.53,1.66,1.51,1.64,722559,22.95,24.9,22.65,24.6,48170.6,0.0,1.0
2021-05-07,1.5,1.6299,1.4644,1.52,878248,22.5,24.4485,21.966,22.8,58549.8666666667,0.0,1.0
2021-05-10,1.7,1.77,1.55,1.59,1679815,25.5,26.55,23.25,23.85,111987.666666667,0.0,1.0
2021-05-11,1.64,1.73,1.56,1.581,510994,24.6,25.95,23.4,23.715,34066.2666666667,0.0,1.0
2021-05-12,1.62,1.6564,1.55,1.65,382765,24.3,24.846,23.25,24.75,25517.6666666667,0.0,1.0
2021-05-13,1.56,1.64,1.53,1.62,399225,23.4,24.6,22.95,24.3,26615,0.0,1.0
2021-05-14,1.59,1.6199,1.56,1.56,172341,23.85,24.2985,23.4,23.4,11489.4,0.0,1.0
2021-05-17,1.55,1.62,1.52,1.55,323930,23.25,24.3,22.8,23.25,21595.3333333333,0.0,1.0
2021-05-18,1.62,1.67,1.55,1.57,426577,24.3,25.05,23.25,23.55,28438.4666666667,0.0,1.0
2021-05-19,1.62,1.63,1.53,1.56,293005,24.3,24.45,22.95,23.4,19533.6666666667,0.0,1.0
2021-05-20,1.61,1.65,1.59,1.64,288781,24.15,24.75,23.85,24.6,19252.0666666667,0.0,1.0
2021-05-21,1.66,1.68,1.595,1.61,220737,24.9,25.2,23.925,24.15,14715.8,0.0,1.0
2021-05-24,1.63,1.7,1.6,1.66,186862,24.45,25.5,24.0,24.9,12457.4666666667,0.0,1.0
2021-05-25,1.59,1.65,1.57,1.63,275042,23.85,24.75,23.55,24.45,18336.1333333333,0.0,1.0
2021-05-26,1.63,1.66,1.56,1.64,216066,24.45,24.9,23.4,24.6,14404.4,0.0,1.0
2021-05-27,1.72,1.7386,1.62,1.63,397479,25.8,26.079,24.3,24.45,26498.6,0.0,1.0
2021-05-28,1.68,1.749,1.65,1.71,631493,25.2,26.235,24.75,25.65,42099.5333333333,0.0,1.0
2021-06-01,1.71,1.75,1.68,1.68,347546,25.65,26.25,25.2,25.2,23169.7333333333,0.0,1.0
2021-06-02,1.77,1.8,1.72,1.79,346514,26.55,27.0,25.8,26.85,23100.9333333333,0.0,1.0
2021-06-03,1.74,1.8,1.71,1.77,253163,26.1,27.0,25.65,26.55,16877.5333333333,0.0,1.0
2021-06-04,1.69,1.78,1.68,1.73,515164,25.35,26.7,25.2,25.95,34344.2666666667,0.0,1.0
2021-06-07,1.79,1.82,1.7,1.73,506117,26.85,27.3,25.5,25.95,33741.1333333333,0.0,1.0
2021-06-08,1.79,1.85,1.75,1.85,481078,26.85,27.75,26.25,27.75,32071.8666666667,0.0,1.0
2021-06-09,1.77,1.84,1.76,1.79,204429,26.55,27.6,26.4,26.85,13628.6,0.0,1.0
2021-06-10,1.72,1.81,1.66,1.78,674065,25.8,27.15,24.9,26.7,44937.6666666667,0.0,1.0
2021-06-11,1.685,1.7473,1.68,1.7,299081,25.275,26.2095,25.2,25.5,19938.7333333333,0.0,1.0
2021-06-14,1.72,1.74,1.68,1.69,272951,25.8,26.1,25.2,25.35,18196.7333333333,0.0,1.0
2021-06-15,1.72,1.75,1.65,1.72,223520,25.8,26.25,24.75,25.8,14901.3333333333,0.0,1.0
2021-06-16,1.66,1.72,1.66,1.71,192595,24.9,25.8,24.9,25.65,12839.6666666667,0.0,1.0
2021-06-17,1.68,1.7,1.65,1.7,173716,25.2,25.5,24.75,25.5,11581.0666666667,0.0,1.0
2021-06-18,1.59,1.69,1.59,1.68,227930,23.85,25.35,23.85,25.2,15195.3333333333,0.0,1.0
2021-06-21,1.58,1.64,1.58,1.6,171898,23.7,24.6,23.7,24.0,11459.8666666667,0.0,1.0
2021-06-22,1.62,1.6617,1.56,1.59,220911,24.3,24.9255,23.4,23.85,14727.4,0.0,1.0
2021-06-23,1.7,1.7199,1.6401,1.65,506250,25.5,25.7985,24.6015,24.75,33750,0.0,1.0
2021-06-24,1.7,1.78,1.67,1.76,581909,25.5,26.7,25.05,26.4,38793.9333333333,0.0,1.0
2021-06-25,1.71,1.73,1.59,1.71,477856,25.65,25.95,23.85,25.65,31857.0666666667,0.0,1.0
2021-06-28,1.58,1.68,1.53,1.67,1689608,23.7,25.2,22.95,25.05,112640.533333333,0.0,1.0
2021-06-29,1.49,1.5999,1.48,1.56,2685073,22.35,23.9985,22.2,23.4,179004.866666667,0.0,1.0
2021-06-30,1.19,1.2,1.07,1.12,12481744,17.85,18.0,16.05,16.8,832116.266666666,0.0,1.0
2021-07-01,1.18,1.2,1.14,1.17,1693458,17.7,18.0,17.1,17.55,112897.2,0.0,1.0
2021-07-02,1.13,1.18,1.105,1.18,1695420,16.95,17.7,16.575,17.7,113028,0.0,1.0
2021-07-06,1.05,1.13,1.04,1.13,1752438,15.75,16.95,15.6,16.95,116829.2,0.0,1.0
2021-07-07,1.01,1.08,0.99,1.05,3287372,15.15,16.2,14.85,15.75,219158.133333333,0.0,1.0
2021-07-08,1.07,1.09,1.0282,1.03,3078042,16.05,16.35,15.423,15.45,205202.8,0.0,1.0
2021-07-09,1.13,1.13,1.04,1.0739,1803118,16.95,16.95,15.6,16.1085,120207.866666667,0.0,1.0
2021-07-12,1.08,1.12,1.07,1.09,1767743,16.2,16.8,16.05,16.35,117849.533333333,0.0,1.0
2021-07-13,1.06,1.1,1.04,1.06,1233545,15.9,16.5,15.6,15.9,82236.3333333333,0.0,1.0
2021-07-14,1.05,1.09,1.01,1.05,1232394,15.75,16.35,15.15,15.75,82159.6,0.0,1.0
2021-07-15,1.05,1.05,1.0,1.03,1112736,15.75,15.75,15.0,15.45,74182.4,0.0,1.0
2021-07-16,1.02,1.06,1.0,1.03,1304071,15.3,15.9,15.0,15.45,86938.0666666667,0.0,1.0
2021-07-19,1.03,1.04,0.996,1.0,832628,15.45,15.6,14.94,15.0,55508.5333333333,0.0,1.0
2021-07-20,1.09,1.26,1.02,1.0257,44818283,16.35,18.9,15.3,15.3855,2987885.53333333,0.0,1.0
2021-07-21,1.05,1.16,1.02,1.11,11099324,15.75,17.4,15.3,16.65,739954.933333333,0.0,1.0
2021-07-22,1.02,1.07,1.0,1.0608,4045070,15.3,16.05,15.0,15.912,269671.333333333,0.0,1.0
2021-07-23,1.01,1.02,1.0,1.0014,2162781,15.15,15.3,15.0,15.021,144185.4,0.0,1.0
2021-07-26,0.93,1.01,0.92,1.0,2368699,13.95,15.15,13.8,15.0,157913.266666667,0.0,1.0
2021-07-27,0.9665,1.02,0.9404,0.99,3469160,14.4975,15.3,14.106,14.85,231277.333333333,0.0,1.0
2021-07-28,1.06,1.09,1.0,1.04,5209385,15.9,16.35,15.0,15.6,347292.333333333,0.0,1.0
2021-07-29,1.02,1.0705,1.01,1.06,1052888,15.3,16.0575,15.15,15.9,70192.5333333333,0.0,1.0
2021-07-30,1.04,1.06,1.01,1.0217,805217,15.6,15.9,15.15,15.3255,53681.1333333333,0.0,1.0
2021-08-02,1.03,1.07,1.02,1.06,771872,15.45,16.05,15.3,15.9,51458.1333333333,0.0,1.0
2021-08-03,0.9875,1.03,0.97,1.0268,1190661,14.8125,15.45,14.55,15.402,79377.4,0.0,1.0
2021-08-04,0.9693,1.02,0.96,1.01,1290020,14.5395,15.3,14.4,15.15,86001.3333333333,0.0,1.0
2021-08-05,0.9967,1.01,0.96,0.9712,770553,14.9505,15.15,14.4,14.568,51370.2,0.0,1.0
2021-08-06,1.04,1.25,1.03,1.19,25833265,15.6,18.75,15.45,17.85,1722217.66666667,0.0,1.0
2021-08-09,1.05,1.1,0.9911,1.02,3376768,15.75,16.5,14.8665,15.3,225117.866666667,0.0,1.0
2021-08-10,1.05,1.08,1.02,1.07,2950045,15.75,16.2,15.3,16.05,196669.666666667,0.0,1.0
2021-08-11,1.03,1.0685,1.02,1.05,1912379,15.45,16.0275,15.3,15.75,127491.933333333,0.0,1.0
2021-08-12,1.02,1.04,1.0,1.02,1313793,15.3,15.6,15.0,15.3,87586.2,0.0,1.0
2021-08-13,0.9945,1.02,0.9751,1.01,1831884,14.9175,15.3,14.6265,15.15,122125.6,0.0,1.0
2021-08-16,0.9415,1.0,0.9405,0.9816,1111424,14.1225,15.0,14.1075,14.724,74094.9333333333,0.0,1.0
2021-08-17,0.9327,0.98,0.9051,0.9776,1167347,13.9905,14.7,13.5765,14.664,77823.1333333333,0.0,1.0
2021-08-18,0.9412,0.99,0.91,0.9398,671481,14.118,14.85,13.65,14.097,44765.4,0.0,1.0
2021-08-19,0.9496,0.9791,0.930201,0.9499,961009,14.244,14.6865,13.953015,14.2485,64067.2666666667,0.0,1.0
2021-08-20,0.95,0.9878,0.93,0.9878,553743,14.25,14.817,13.95,14.817,36916.2,0.0,1.0
2021-08-23,0.9515,0.965599,0.94,0.9553,564266,14.2725,14.483985,14.1,14.3295,37617.7333333333,0.0,1.0
2021-08-24,1.02,1.04,0.9511,0.9597,4143433,15.3,15.6,14.2665,14.3955,276228.866666667,0.0,1.0
2021-08-25,1.01,1.02,0.99,1.0,844180,15.15,15.3,14.85,15.0,56278.6666666667,0.0,1.0
2021-08-26,1.01,1.03,0.9902,1.0,672823,15.15,15.45,14.853,15.0,44854.8666666667,0.0,1.0
2021-08-27,1.04,1.05,1.0,1.0,944114,15.6,15.75,15.0,15.0,62940.9333333333,0.0,1.0
2021-08-30,1.04,1.06,1.01,1.04,852754,15.6,15.9,15.15,15.6,56850.2666666667,0.0,1.0
2021-08-31,1.03,1.0501,1.02,1.05,527484,15.45,15.7515,15.3,15.75,35165.6,0.0,1.0
2021-09-01,1.05,1.05,1.03,1.03,593689,15.75,15.75,15.45,15.45,39579.2666666667,0.0,1.0
2021-09-02,1.05,1.06,1.03,1.03,505503,15.75,15.9,15.45,15.45,33700.2,0.0,1.0
2021-09-03,1.03,1.05,1.02,1.04,421721,15.45,15.75,15.3,15.6,28114.7333333333,0.0,1.0
2021-09-07,1.02,1.05,1.01,1.03,283898,15.3,15.75,15.15,15.45,18926.5333333333,0.0,1.0
2021-09-08,1.0,1.03,1.0,1.03,400085,15.0,15.45,15.0,15.45,26672.3333333333,0.0,1.0
2021-09-09,1.0,1.02,0.9905,0.9987,520121,15.0,15.3,14.8575,14.9805,34674.7333333333,0.0,1.0
2021-09-10,0.9918,1.02,0.9918,1.02,289587,14.877,15.3,14.877,15.3,19305.8,0.0,1.0
2021-09-13,1.04,1.18,1.01,1.08,8956499,15.6,17.7,15.15,16.2,597099.933333333,0.0,1.0
2021-09-14,0.9785,1.05,0.9505,1.04,3152852,14.6775,15.75,14.2575,15.6,210190.133333333,0.0,1.0
2021-09-15,0.9599,0.9989,0.941,0.99,956762,14.3985,14.9835,14.115,14.85,63784.1333333333,0.0,1.0
2021-09-16,0.9845,0.9944,0.95,0.95,552867,14.7675,14.916,14.25,14.25,36857.8,0.0,1.0
2021-09-17,0.96,1.04,0.96,0.9723,1134637,14.4,15.6,14.4,14.5845,75642.4666666667,0.0,1.0
2021-09-20,0.9415,0.98,0.9301,0.96,701074,14.1225,14.7,13.9515,14.4,46738.2666666667,0.0,1.0
2021-09-21,0.9549,0.995,0.9401,0.95,1905734,14.3235,14.925,14.1015,14.25,127048.933333333,0.0,1.0
2021-09-22,0.97,0.98,0.9454,0.9561,988895,14.55,14.7,14.181,14.3415,65926.3333333333,0.0,1.0
2021-09-23,1.06,1.14,0.951,0.9651,8060892,15.9,17.1,14.265,14.4765,537392.8,0.0,1.0
2021-09-24,1.16,1.16,1.04,1.09,4705298,17.4,17.4,15.6,16.35,313686.533333333,0.0,1.0
2021-09-27,1.16,1.3,1.15,1.2,8129408,17.4,19.5,17.25,18.0,541960.533333333,0.0,1.0
2021-09-28,1.12,1.2,1.1,1.18,1809698,16.8,18.0,16.5,17.7,120646.533333333,0.0,1.0
2021-09-29,1.12,1.17,1.1,1.16,1142339,16.8,17.55,16.5,17.4,76155.9333333333,0.0,1.0
2021-09-30,1.13,1.13,1.08,1.1,1379233,16.95,16.95,16.2,16.5,91948.8666666667,0.0,1.0
2021-10-01,1.09,1.14,1.06,1.12,753282,16.35,17.1,15.9,16.8,50218.8,0.0,1.0
2021-10-04,1.09,1.12,1.07,1.11,762547,16.35,16.8,16.05,16.65,50836.4666666667,0.0,1.0
2021-10-05,1.03,1.09,1.02,1.0698,882456,15.45,16.35,15.3,16.047,58830.4,0.0,1.0
2021-10-06,1.02,1.04,1.0,1.02,554287,15.3,15.6,15.0,15.3,36952.4666666667,0.0,1.0
2021-10-07,1.03,1.04,1.01,1.01,519767,15.45,15.6,15.15,15.15,34651.1333333333,0.0,1.0
2021-10-08,1.05,1.07,1.03,1.07,684960,15.75,16.05,15.45,16.05,45664,0.0,1.0
2021-10-11,1.03,1.06,1.02,1.04,392328,15.45,15.9,15.3,15.6,26155.2,0.0,1.0
2021-10-12,0.9998,1.04,0.98,1.03,874896,14.997,15.6,14.7,15.45,58326.4,0.0,1.0
2021-10-13,1.02,1.04,1.0,1.02,964905,15.3,15.6,15.0,15.3,64327,0.0,1.0
2021-10-14,1.0,1.05,0.9813,1.04,965007,15.0,15.75,14.7195,15.6,64333.8,0.0,1.0
2021-10-15,0.9966,1.02,0.98111,1.01,431103,14.949,15.3,14.71665,15.15,28740.2,0.0,1.0
2021-10-18,0.9798,0.9899,0.962,0.985,739614,14.697,14.8485,14.43,14.775,49307.6,0.0,1.0
2021-10-19,1.01,1.01,0.9701,0.999,803116,15.15,15.15,14.5515,14.985,53541.0666666667,0.0,1.0
2021-10-20,0.995,1.01,0.9819,1.0,582112,14.925,15.15,14.7285,15.0,38807.4666666667,0.0,1.0
2021-10-21,0.9634,0.9925,0.9601,0.9888,760848,14.451,14.8875,14.4015,14.832,50723.2,0.0,1.0
2021-10-22,0.9372,0.973,0.915,0.971,1227398,14.058,14.595,13.725,14.565,81826.5333333333,0.0,1.0
2021-10-25,0.9456,0.9483,0.921,0.94,673413,14.184,14.2245,13.815,14.1,44894.2,0.0,1.0
2021-10-26,0.9547,0.973,0.94,0.973,631881,14.3205,14.595,14.1,14.595,42125.4,0.0,1.0
2021-10-27,0.9538,0.97,0.93,0.97,583888,14.307,14.55,13.95,14.55,38925.8666666667,0.0,1.0
2021-10-28,0.9593,0.977,0.94,0.96,502843,14.3895,14.655,14.1,14.4,33522.8666666667,0.0,1.0
2021-10-29,0.9395,0.9639,0.9328,0.9558,602957,14.0925,14.4585,13.992,14.337,40197.1333333333,0.0,1.0
2021-11-01,0.935,0.9528,0.92,0.9528,666310,14.025,14.292,13.8,14.292,44420.6666666667,0.0,1.0
2021-11-02,0.9626,0.9675,0.935,0.9367,753834,14.439,14.5125,14.025,14.0505,50255.6,0.0,1.0
2021-11-03,1.0,1.01,0.9626,0.9626,907820,15.0,15.15,14.439,14.439,60521.3333333333,0.0,1.0
2021-11-04,1.03,1.03,0.9917,1.0,1132721,15.45,15.45,14.8755,15.0,75514.7333333333,0.0,1.0
2021-11-05,0.978,1.03,0.9505,1.03,1787304,14.67,15.45,14.2575,15.45,119153.6,0.0,1.0
2021-11-08,0.96,0.9844,0.952,0.9744,732419,14.4,14.766,14.28,14.616,48827.9333333333,0.0,1.0
2021-11-09,0.9596,0.9672,0.95,0.9631,365537,14.394,14.508,14.25,14.4465,24369.1333333333,0.0,1.0
2021-11-10,0.9249,0.9798,0.9225,0.9768,995782,13.8735,14.697,13.8375,14.652,66385.4666666667,0.0,1.0
2021-11-11,0.933,0.9588,0.921,0.95,391152,13.995,14.382,13.815,14.25,26076.8,0.0,1.0
2021-11-12,0.92,0.9475,0.915,0.94,775686,13.8,14.2125,13.725,14.1,51712.4,0.0,1.0
2021-11-15,0.9239,0.9249,0.891,0.915,939010,13.8585,13.8735,13.365,13.725,62600.6666666667,0.0,1.0
2021-11-16,0.8725,0.9131,0.8656,0.913,948945,13.0875,13.6965,12.984,13.695,63263,0.0,1.0
2021-11-17,0.8356,0.893,0.8208,0.88,668501,12.534,13.395,12.312,13.2,44566.7333333333,0.0,1.0
2021-11-18,0.7716,0.85,0.7606,0.8413,1252255,11.574,12.75,11.409,12.6195,83483.6666666667,0.0,1.0
2021-11-19,0.7578,0.79,0.7451,0.76,650606,11.367,11.85,11.1765,11.4,43373.7333333333,0.0,1.0
2021-11-22,0.7514,0.774999,0.75,0.7605,295319,11.271,11.624985,11.25,11.4075,19687.9333333333,0.0,1.0
2021-11-23,0.75,0.758899,0.7403,0.75,342901,11.25,11.383485,11.1045,11.25,22860.0666666667,0.0,1.0
2021-11-24,0.786,0.8265,0.72,0.74,919481,11.79,12.3975,10.8,11.1,61298.7333333333,0.0,1.0
2021-11-26,0.7596,0.7949,0.75,0.79,290325,11.394,11.9235,11.25,11.85,19355,0.0,1.0
2021-11-29,0.7406,0.77,0.725,0.77,376308,11.109,11.55,10.875,11.55,25087.2,0.0,1.0
2021-11-30,0.7012,0.76,0.6688,0.7589,806257,10.518,11.4,10.032,11.3835,53750.4666666667,0.0,1.0
2021-12-01,0.7327,0.745,0.7001,0.72,607393,10.9905,11.175,10.5015,10.8,40492.8666666667,0.0,1.0
2021-12-02,0.7362,0.7501,0.7101,0.73,1006150,11.043,11.2515,10.6515,10.95,67076.6666666667,0.0,1.0
2021-12-03,0.7029,0.736,0.7,0.73,406762,10.5435,11.04,10.5,10.95,27117.4666666667,0.0,1.0
2021-12-06,0.675,0.7029,0.6606,0.69,271523,10.125,10.5435,9.909,10.35,18101.5333333333,0.0,1.0
2021-12-07,0.6754,0.7094,0.661,0.7094,446442,10.131,10.641,9.915,10.641,29762.8,0.0,1.0
2021-12-08,0.77,0.77,0.69,0.6996,733138,11.55,11.55,10.35,10.494,48875.8666666667,0.0,1.0
2021-12-09,0.75,0.77,0.745,0.7536,330763,11.25,11.55,11.175,11.304,22050.8666666667,0.0,1.0
2021-12-10,0.7608,0.764949,0.73,0.7381,258800,11.412,11.474235,10.95,11.0715,17253.3333333333,0.0,1.0
2021-12-13,0.73,0.7856,0.73,0.78,337492,10.95,11.784,10.95,11.7,22499.4666666667,0.0,1.0
2021-12-14,0.688,0.7299,0.670101,0.72,321099,10.32,10.9485,10.051515,10.8,21406.6,0.0,1.0
2021-12-15,0.67,0.7121,0.655,0.6781,477029,10.05,10.6815,9.825,10.1715,31801.9333333333,0.0,1.0
2021-12-16,0.6768,0.7116,0.6613,0.68,436150,10.152,10.674,9.9195,10.2,29076.6666666667,0.0,1.0
2021-12-17,0.6782,0.7,0.67,0.67,366051,10.173,10.5,10.05,10.05,24403.4,0.0,1.0
2021-12-20,0.65,0.6762,0.6499,0.673,466365,9.75,10.143,9.7485,10.095,31091,0.0,1.0
2021-12-21,0.6499,0.6782,0.6417,0.6491,822430,9.7485,10.173,9.6255,9.7365,54828.6666666667,0.0,1.0
2021-12-22,0.6695,0.6699,0.6401,0.655,402399,10.0425,10.0485,9.6015,9.825,26826.6,0.0,1.0
2021-12-23,0.695,0.7,0.67,0.67,508448,10.425,10.5,10.05,10.05,33896.5333333333,0.0,1.0
2021-12-27,0.673,0.72,0.6638,0.7121,425160,10.095,10.8,9.957,10.6815,28344,0.0,1.0
2021-12-28,0.6305,0.6769,0.63,0.65,769709,9.4575,10.1535,9.45,9.75,51313.9333333333,0.0,1.0
2021-12-29,0.6049,0.6289,0.5918,0.6201,798016,9.0735,9.4335,8.877,9.3015,53201.0666666667,0.0,1.0
2021-12-30,0.6,0.627,0.5728,0.574,865021,9.0,9.405,8.592,8.61,57668.0666666667,0.0,1.0
2021-12-31,0.5825,0.618,0.580201,0.6,891970,8.7375,9.27,8.703015,9.0,59464.6666666667,0.0,1.0
2022-01-03,0.5953,0.6,0.5809,0.6,891034,8.9295,9.0,8.7135,9.0,59402.2666666667,0.0,1.0
2022-01-04,0.5802,0.6313,0.5752,0.6045,702133,8.703,9.4695,8.628,9.0675,46808.8666666667,0.0,1.0
2022-01-05,0.559,0.59,0.55,0.5887,593524,8.385,8.85,8.25,8.8305,39568.2666666667,0.0,1.0
2022-01-06,0.5441,0.5684,0.532,0.56,878649,8.1615,8.526,7.98,8.4,58576.6,0.0,1.0
2022-01-07,0.5489,0.5963,0.5375,0.55,507555,8.2335,8.9445,8.0625,8.25,33837,0.0,1.0
2022-01-10,0.5374,0.55,0.5236,0.5401,482345,8.061,8.25,7.854,8.1015,32156.3333333333,0.0,1.0
2022-01-11,0.5365,0.559799,0.519876,0.559,547751,8.0475,8.396985,7.79814,8.385,36516.7333333333,0.0,1.0
2022-01-12,0.88,0.98,0.56291,0.5734,79437147,13.2,14.7,8.44365,8.601,5295809.8,0.0,1.0
2022-01-13,0.765,0.79,0.72,0.7716,14978635,11.475,11.85,10.8,11.574,998575.666666667,0.0,1.0
2022-01-14,0.7611,0.9024,0.7002,0.7537,5437270,11.4165,13.536,10.503,11.3055,362484.666666667,0.0,1.0
2022-01-18,0.8242,0.855599,0.718,0.7511,3815923,12.363,12.833985,10.77,11.2665,254394.866666667,0.0,1.0
2022-01-19,0.6901,0.8849,0.6853,0.8,3296556,10.3515,13.2735,10.2795,12.0,219770.4,0.0,1.0
2022-01-20,0.6706,0.72,0.654,0.705,1237839,10.059,10.8,9.81,10.575,82522.6,0.0,1.0
2022-01-21,0.6179,0.65,0.6,0.65,1679129,9.2685,9.75,9.0,9.75,111941.933333333,0.0,1.0
2022-01-24,0.6514,0.659899,0.5944,0.595,815746,9.771,9.898485,8.916,8.925,54383.0666666667,0.0,1.0
2022-01-25,0.6817,0.7092,0.645,0.645,1060044,10.2255,10.638,9.675,9.675,70669.6,0.0,1.0
2022-01-26,0.7179,0.72,0.68,0.6952,734998,10.7685,10.8,10.2,10.428,48999.8666666667,0.0,1.0
2022-01-27,0.6799,0.72,0.6375,0.72,1010198,10.1985,10.8,9.56249999999999,10.8,67346.5333333333,0.0,1.0
2022-01-28,0.6399,0.6805,0.5927,0.6805,487196,9.5985,10.2075,8.8905,10.2075,32479.7333333333,0.0,1.0
2022-01-31,0.68,0.7,0.636,0.6739,1187703,10.2,10.5,9.54,10.1085,79180.2,0.0,1.0
2022-02-01,0.7,0.712999,0.6607,0.69,558826,10.5,10.694985,9.9105,10.35,37255.0666666667,0.0,1.0
2022-02-02,0.67,0.72,0.66,0.7091,336729,10.05,10.8,9.9,10.6365,22448.6,0.0,1.0
2022-02-03,0.6274,0.6792,0.62,0.66,350732,9.411,10.188,9.3,9.9,23382.1333333333,0.0,1.0
2022-02-04,0.6563,0.69,0.608,0.61,716917,9.8445,10.35,9.12,9.15,47794.4666666667,0.0,1.0
2022-02-07,0.6452,0.6594,0.6323,0.6563,332648,9.678,9.891,9.4845,9.8445,22176.5333333333,0.0,1.0
2022-02-08,0.65,0.6699,0.625101,0.6395,432771,9.75,10.0485,9.376515,9.5925,28851.4,0.0,1.0
2022-02-09,0.6655,0.6672,0.6499,0.6499,108494,9.9825,10.008,9.7485,9.7485,7232.93333333333,0.0,1.0
2022-02-10,0.6397,0.66,0.6033,0.62,333645,9.5955,9.9,9.04949999999999,9.3,22243,0.0,1.0
2022-02-11,0.6,0.6675,0.5914,0.63,418391,9.0,10.0125,8.871,9.45,27892.7333333333,0.0,1.0
2022-02-14,0.59,0.6245,0.59,0.5933,419800,8.85,9.3675,8.85,8.8995,27986.6666666667,0.0,1.0
2022-02-15,0.5649,0.619,0.55,0.619,400331,8.4735,9.285,8.25,9.285,26688.7333333333,0.0,1.0
2022-02-16,0.5798,0.5996,0.5657,0.58,265800,8.697,8.994,8.4855,8.7,17720,0.0,1.0
2022-02-17,0.5596,0.58,0.552,0.58,178287,8.394,8.7,8.28,8.7,11885.8,0.0,1.0
2022-02-18,0.5386,0.5638,0.53,0.55,380292,8.079,8.457,7.95,8.25,25352.8,0.0,1.0
2022-02-22,0.5399,0.5597,0.5251,0.54,416782,8.0985,8.3955,7.8765,8.1,27785.4666666667,0.0,1.0
2022-02-23,0.5298,0.549799,0.525,0.5399,171991,7.947,8.246985,7.875,8.0985,11466.0666666667,0.0,1.0
2022-02-24,0.5381,0.5567,0.4831,0.4923,378697,8.0715,8.3505,7.2465,7.3845,25246.4666666667,0.0,1.0
2022-02-25,0.5815,0.582,0.52,0.5347,380402,8.7225,8.73,7.8,8.0205,25360.1333333333,0.0,1.0
2022-02-28,0.5914,0.598,0.514,0.5662,511109,8.871,8.97,7.71,8.493,34073.9333333333,0.0,1.0
2022-03-01,0.5501,0.625,0.5444,0.5924,819426,8.2515,9.375,8.166,8.886,54628.4,0.0,1.0
2022-03-02,0.5353,0.5475,0.53,0.5412,284325,8.0295,8.2125,7.95,8.118,18955,0.0,1.0
2022-03-03,0.5338,0.55,0.53,0.5353,177771,8.007,8.25,7.95,8.0295,11851.4,0.0,1.0
2022-03-04,0.515,0.5498,0.50805,0.5497,385968,7.725,8.247,7.62075,8.2455,25731.2,0.0,1.0
2022-03-07,0.4988,0.5207,0.4943,0.507,406674,7.482,7.8105,7.4145,7.605,27111.6,0.0,1.0
2022-03-08,0.5149,0.5363,0.48,0.497,1032966,7.7235,8.0445,7.2,7.455,68864.4,0.0,1.0
2022-03-09,0.5276,0.54,0.5151,0.5276,266770,7.914,8.1,7.7265,7.914,17784.6666666667,0.0,1.0
2022-03-10,0.5159,0.5588,0.5159,0.5168,386493,7.7385,8.382,7.7385,7.752,25766.2,0.0,1.0
2022-03-11,0.545,0.5456,0.51,0.51,367756,8.175,8.184,7.65,7.65,24517.0666666667,0.0,1.0
2022-03-14,0.5075,0.54,0.5,0.53,570929,7.6125,8.1,7.5,7.95,38061.9333333333,0.0,1.0
2022-03-15,0.505,0.5196,0.491,0.51,192763,7.575,7.794,7.365,7.65,12850.8666666667,0.0,1.0
2022-03-16,0.5192,0.556,0.499,0.5,1616916,7.788,8.34,7.485,7.5,107794.4,0.0,1.0
2022-03-17,0.569,0.573,0.5102,0.5188,458163,8.535,8.595,7.653,7.782,30544.2,0.0,1.0
2022-03-18,0.6055,0.6075,0.5688,0.57,358723,9.0825,9.1125,8.532,8.55,23914.8666666667,0.0,1.0
2022-03-21,0.5821,0.6578,0.57,0.605,532852,8.7315,9.867,8.55,9.075,35523.4666666667,0.0,1.0
2022-03-22,0.618,0.643,0.5801,0.585,399930,9.27,9.645,8.7015,8.775,26662,0.0,1.0
2022-03-23,0.6294,0.6575,0.62,0.62,263725,9.441,9.8625,9.3,9.3,17581.6666666667,0.0,1.0
2022-03-24,0.6251,0.649799,0.61,0.62,114213,9.3765,9.746985,9.15,9.3,7614.2,0.0,1.0
2022-03-25,0.623,0.6392,0.62,0.6206,57182,9.345,9.588,9.3,9.309,3812.13333333333,0.0,1.0
2022-03-28,0.5865,0.6332,0.58,0.61,368868,8.7975,9.498,8.7,9.15,24591.2,0.0,1.0
2022-03-29,0.6075,0.62,0.5867,0.59,330674,9.1125,9.3,8.8005,8.85,22044.9333333333,0.0,1.0
2022-03-30,0.6001,0.636,0.59655,0.636,260255,9.0015,9.54,8.94825,9.54,17350.3333333333,0.0,1.0
2022-03-31,0.585,0.6101,0.5732,0.61,345775,8.775,9.1515,8.598,9.15,23051.6666666667,0.0,1.0
2022-04-01,0.59,0.6088,0.5825,0.585,99869,8.85,9.132,8.7375,8.775,6657.93333333333,0.0,1.0
2022-04-04,0.586,0.5999,0.57,0.57,162027,8.79,8.9985,8.55,8.55,10801.8,0.0,1.0
2022-04-05,0.5874,0.61,0.575,0.6,158781,8.811,9.15,8.625,9.0,10585.4,0.0,1.0
2022-04-06,0.535,0.5948,0.53,0.582,283038,8.025,8.922,7.95,8.73,18869.2,0.0,1.0
2022-04-07,0.531,0.549899,0.521,0.54,120769,7.965,8.248485,7.815,8.1,8051.26666666667,0.0,1.0
2022-04-08,0.5248,0.5398,0.515,0.53,158114,7.872,8.097,7.725,7.95,10540.9333333333,0.0,1.0
2022-04-11,0.4896,0.5398,0.475,0.51,288395,7.344,8.097,7.125,7.65,19226.3333333333,0.0,1.0
2022-04-12,0.514,0.518,0.47,0.47,401160,7.71,7.77,7.05,7.05,26744,0.0,1.0
2022-04-13,0.5143,0.56,0.5039,0.5463,414014,7.7145,8.4,7.5585,8.1945,27600.9333333333,0.0,1.0
2022-04-14,0.5007,0.52,0.5,0.5143,265772,7.5105,7.8,7.5,7.7145,17718.1333333333,0.0,1.0
2022-04-18,0.5039,0.5043,0.4911,0.5,181991,7.5585,7.5645,7.3665,7.5,12132.7333333333,0.0,1.0
2022-04-19,0.504,0.5187,0.5,0.5,401034,7.56,7.7805,7.5,7.5,26735.6,0.0,1.0
2022-04-20,0.498,0.5198,0.4935,0.5195,262778,7.47,7.797,7.4025,7.7925,17518.5333333333,0.0,1.0
2022-04-21,0.4972,0.5187,0.49,0.5,196143,7.458,7.7805,7.35,7.5,13076.2,0.0,1.0
2022-04-22,0.489,0.517,0.4825,0.49,259850,7.335,7.755,7.2375,7.35,17323.3333333333,0.0,1.0
2022-04-25,0.4825,0.495,0.48,0.48,267616,7.2375,7.425,7.2,7.2,17841.0666666667,0.0,1.0
2022-04-26,0.4778,0.491826,0.4711,0.49,296787,7.167,7.37739,7.0665,7.35,19785.8,0.0,1.0
2022-04-27,0.4703,0.4839,0.4703,0.48,201750,7.0545,7.2585,7.0545,7.2,13450,0.0,1.0
2022-04-28,0.4126,0.4825,0.404,0.48,988366,6.189,7.2375,6.06,7.2,65891.0666666667,0.0,1.0
2022-04-29,0.423,0.4631,0.41,0.41,279292,6.345,6.9465,6.15,6.15,18619.4666666667,0.0,1.0
2022-05-02,0.412,0.425,0.406,0.423,250312,6.18,6.375,6.09,6.345,16687.4666666667,0.0,1.0
2022-05-03,0.4165,0.427,0.4101,0.42,145221,6.2475,6.405,6.1515,6.3,9681.4,0.0,1.0
2022-05-04,0.4135,0.42,0.405,0.42,289651,6.2025,6.3,6.075,6.3,19310.0666666667,0.0,1.0
2022-05-05,0.403,0.4284,0.4,0.4164,288474,6.045,6.426,6.0,6.246,19231.6,0.0,1.0
2022-05-06,0.39,0.404,0.3796,0.4,960046,5.85,6.06,5.694,6.0,64003.0666666667,0.0,1.0
2022-05-09,0.3509,0.3997,0.35,0.3997,586486,5.2635,5.9955,5.25,5.9955,39099.0666666667,0.0,1.0
2022-05-10,0.3091,0.3625,0.295,0.36,877887,4.6365,5.4375,4.425,5.4,58525.8,0.0,1.0
2022-05-11,0.2852,0.32,0.28,0.31,476485,4.278,4.8,4.2,4.65,31765.6666666667,0.0,1.0
2022-05-12,0.2661,0.2835,0.2651,0.2803,535556,3.9915,4.2525,3.9765,4.2045,35703.7333333333,0.0,1.0
2022-05-13,0.3225,0.32255,0.276,0.276,828748,4.8375,4.83825,4.14,4.14,55249.8666666667,0.0,1.0
2022-05-16,0.3361,0.34,0.312501,0.32,267544,5.0415,5.1,4.687515,4.8,17836.2666666667,0.0,1.0
2022-05-17,0.403,0.41,0.340101,0.36,374518,6.045,6.15,5.101515,5.4,24967.8666666667,0.0,1.0
2022-05-18,0.3983,0.41,0.377,0.41,184509,5.9745,6.15,5.655,6.15,12300.6,0.0,1.0
2022-05-19,0.3934,0.4047,0.37,0.39,134255,5.901,6.0705,5.55,5.85,8950.33333333334,0.0,1.0
2022-05-20,0.3896,0.4099,0.37,0.3954,92521,5.844,6.1485,5.55,5.931,6168.06666666667,0.0,1.0
2022-05-23,0.422,0.45,0.3705,0.39,371103,6.33,6.75,5.5575,5.85,24740.2,0.0,1.0
2022-05-24,0.3944,0.421,0.37,0.4093,158750,5.916,6.315,5.55,6.1395,10583.3333333333,0.0,1.0
2022-05-25,0.4031,0.408,0.38,0.3826,41044,6.0465,6.12,5.7,5.739,2736.26666666667,0.0,1.0
2022-05-26,0.41,0.43,0.41,0.415,89771,6.15,6.45,6.15,6.225,5984.73333333333,0.0,1.0
2022-05-27,0.432,0.45,0.395043,0.4284,222695,6.48,6.75,5.925645,6.426,14846.3333333333,0.0,1.0
2022-05-31,0.4475,0.45,0.4,0.422,293590,6.7125,6.75,6.0,6.33,19572.6666666667,0.0,1.0
2022-06-01,0.52,0.52,0.4401,0.45,643409,7.8,7.8,6.6015,6.75,42893.9333333333,0.0,1.0
2022-06-02,0.5955,0.6889,0.55,0.55,1345428,8.9325,10.3335,8.25,8.25,89695.2,0.0,1.0
2022-06-03,0.565,0.62,0.54,0.6162,272604,8.475,9.3,8.1,9.24299999999999,18173.6,0.0,1.0
2022-06-06,0.572,0.5999,0.5201,0.53,212401,8.58,8.9985,7.8015,7.95,14160.0666666667,0.0,1.0
2022-06-07,0.551,0.5799,0.551,0.5718,72777,8.265,8.6985,8.265,8.577,4851.8,0.0,1.0
2022-06-08,0.6048,0.6099,0.560101,0.57,228937,9.072,9.1485,8.401515,8.55,15262.4666666667,0.0,1.0
2022-06-09,0.5905,0.6194,0.5801,0.6147,160495,8.8575,9.291,8.7015,9.2205,10699.6666666667,0.0,1.0
2022-06-10,0.5775,0.5903,0.5757,0.59,179633,8.6625,8.8545,8.6355,8.85,11975.5333333333,0.0,1.0
2022-06-13,0.54,0.57,0.53,0.56,207019,8.1,8.55,7.95,8.4,13801.2666666667,0.0,1.0
2022-06-14,0.5768,0.61,0.5218,0.53,424548,8.652,9.15,7.827,7.95,28303.2,0.0,1.0
2022-06-15,0.57,0.59,0.548,0.5786,169550,8.55,8.85,8.22,8.679,11303.3333333333,0.0,1.0
2022-06-16,0.5991,0.5994,0.55,0.55,188505,8.9865,8.991,8.25,8.25,12567,0.0,1.0
2022-06-17,0.61,0.61,0.5525,0.61,242388,9.15,9.15,8.2875,9.15,16159.2,0.0,1.0
2022-06-21,0.5659,0.61,0.5495,0.6,256529,8.4885,9.15,8.2425,9.0,17101.9333333333,0.0,1.0
2022-06-22,0.5749,0.593,0.5491,0.582,111499,8.6235,8.895,8.2365,8.73,7433.26666666667,0.0,1.0
2022-06-23,0.5962,0.615,0.5686,0.5686,158273,8.943,9.225,8.529,8.529,10551.5333333333,0.0,1.0
2022-06-24,0.5384,0.608,0.5384,0.596,286170,8.076,9.12,8.076,8.94,19078,0.0,1.0
2022-06-27,0.5328,0.576,0.5005,0.537,175602,7.992,8.64,7.5075,8.055,11706.8,0.0,1.0
2022-06-28,0.5131,0.55,0.507,0.52,137128,7.6965,8.25,7.605,7.8,9141.86666666667,0.0,1.0
2022-06-29,0.5003,0.539899,0.5002,0.52,108892,7.5045,8.098485,7.503,7.8,7259.46666666667,0.0,1.0
2022-06-30,0.5099,0.517899,0.48,0.5002,136018,7.6485,7.768485,7.2,7.503,9067.86666666667,0.0,1.0
2022-07-01,0.5083,0.5388,0.5,0.5,70654,7.6245,8.082,7.5,7.5,4710.26666666667,0.0,1.0
2022-07-05,0.5028,0.52,0.4964,0.5,126014,7.542,7.8,7.446,7.5,8400.93333333333,0.0,1.0
2022-07-06,0.5308,0.541,0.500101,0.5028,114139,7.962,8.115,7.501515,7.542,7609.26666666667,0.0,1.0
2022-07-07,0.5559,0.57,0.52,0.55,147902,8.3385,8.55,7.8,8.25,9860.13333333333,0.0,1.0
2022-07-08,0.534,0.5598,0.53,0.53,47216,8.01,8.397,7.95,7.95,3147.73333333333,0.0,1.0
2022-07-11,0.5707,0.58,0.5304,0.538,118701,8.5605,8.7,7.956,8.07,7913.4,0.0,1.0
2022-07-12,0.5917,0.61,0.542,0.58,144401,8.8755,9.15,8.13,8.7,9626.73333333333,0.0,1.0
2022-07-13,0.6064,0.615,0.5801,0.6,157774,9.096,9.225,8.7015,9.0,10518.2666666667,0.0,1.0
2022-07-14,0.6038,0.6125,0.571,0.6095,77751,9.057,9.1875,8.565,9.1425,5183.4,0.0,1.0
2022-07-15,0.61,0.615,0.58,0.59,136068,9.15,9.225,8.7,8.85,9071.2,0.0,1.0
2022-07-18,0.6001,0.615,0.5901,0.6038,160147,9.0015,9.225,8.8515,9.057,10676.4666666667,0.0,1.0
2022-07-19,0.6062,0.615,0.59,0.615,72628,9.093,9.225,8.85,9.225,4841.86666666667,0.0,1.0
2022-07-20,0.6501,0.6688,0.6,0.6,477548,9.7515,10.032,9.0,9.0,31836.5333333333,0.0,1.0
2022-07-21,0.61,0.66,0.6,0.615,92108,9.15,9.9,9.0,9.225,6140.53333333333,0.0,1.0
2022-07-22,0.5941,0.6138,0.585,0.6138,103135,8.9115,9.207,8.775,9.207,6875.66666666667,0.0,1.0
2022-07-25,0.595,0.62,0.5901,0.5981,83253,8.925,9.3,8.8515,8.9715,5550.2,0.0,1.0
2022-07-26,0.57,0.585,0.57,0.58,72754,8.55,8.775,8.55,8.7,4850.26666666667,0.0,1.0
2022-07-27,0.5512,0.5791,0.54,0.5619,168692,8.268,8.6865,8.1,8.4285,11246.1333333333,0.0,1.0
2022-07-28,0.5789,0.599,0.55,0.5599,153710,8.6835,8.985,8.25,8.3985,10247.3333333333,0.0,1.0
2022-07-29,0.576,0.595,0.565,0.58,94984,8.64,8.925,8.475,8.7,6332.26666666667,0.0,1.0
2022-08-01,0.5921,0.6,0.5602,0.5659,79954,8.8815,9.0,8.403,8.4885,5330.26666666667,0.0,1.0
2022-08-02,0.6197,0.67,0.5931,0.6,292416,9.2955,10.05,8.8965,9.0,19494.4,0.0,1.0
2022-08-03,0.62,0.6632,0.61,0.65,178546,9.3,9.948,9.15,9.75,11903.0666666667,0.0,1.0
2022-08-04,0.6479,0.66,0.63,0.64,228543,9.7185,9.9,9.45,9.6,15236.2,0.0,1.0
2022-08-05,0.5992,0.66,0.595,0.6547,506989,8.988,9.9,8.925,9.8205,33799.2666666667,0.0,1.0
2022-08-08,0.6299,0.63,0.6056,0.62,85733,9.4485,9.45,9.084,9.3,5715.53333333333,0.0,1.0
2022-08-09,0.6816,0.7003,0.608,0.63,2223801,10.224,10.5045,9.12,9.45,148253.4,0.0,1.0
2022-08-10,0.6649,0.6816,0.635099,0.6816,448413,9.9735,10.224,9.526485,10.224,29894.2,0.0,1.0
2022-08-11,0.678,0.69,0.6649,0.6649,128287,10.17,10.35,9.9735,9.9735,8552.46666666667,0.0,1.0
2022-08-12,0.65625,0.68,0.6416,0.678,208309,9.84375,10.2,9.624,10.17,13887.2666666667,0.0,1.0
2022-08-15,0.66,0.67,0.639,0.645,96758,9.9,10.05,9.585,9.675,6450.53333333333,0.0,1.0
2022-08-16,0.608,0.6594,0.6069,0.64,260217,9.12,9.891,9.1035,9.6,17347.8,0.0,1.0
2022-08-17,0.61,0.624499,0.6001,0.6001,114611,9.15,9.367485,9.0015,9.0015,7640.73333333333,0.0,1.0
2022-08-18,0.57,0.6182,0.5527,0.6152,292652,8.55,9.273,8.2905,9.228,19510.1333333333,0.0,1.0
2022-08-19,0.564,0.58,0.55,0.57,180995,8.46,8.7,8.25,8.55,12066.3333333333,0.0,1.0
2022-08-22,0.559,0.5637,0.55,0.55,51083,8.385,8.4555,8.25,8.25,3405.53333333333,0.0,1.0
2022-08-23,0.5002,0.56,0.5,0.56,171736,7.503,8.4,7.5,8.4,11449.0666666667,0.0,1.0
2022-08-24,0.5084,0.519,0.5,0.5002,103082,7.626,7.785,7.5,7.503,6872.13333333333,0.0,1.0
2022-08-25,0.5042,0.5125,0.5,0.5125,70303,7.563,7.6875,7.5,7.6875,4686.86666666667,0.0,1.0
2022-08-26,0.506,0.51,0.49,0.51,112648,7.59,7.65,7.35,7.65,7509.86666666667,0.0,1.0
2022-08-29,0.5028,0.505,0.485,0.4983,72420,7.542,7.575,7.275,7.4745,4828,0.0,1.0
2022-08-30,0.5,0.505,0.5,0.5,60750,7.5,7.575,7.5,7.5,4050,0.0,1.0
2022-08-31,0.5297,0.53,0.4911,0.505,84840,7.9455,7.95,7.3665,7.575,5656,0.0,1.0
2022-09-01,0.5,0.520001,0.5,0.52,174700,7.5,7.800015,7.5,7.8,11646.6666666667,0.0,1.0
2022-09-02,0.5104,0.513499,0.5,0.5091,47884,7.656,7.702485,7.5,7.6365,3192.26666666667,0.0,1.0
2022-09-06,0.49,0.5198,0.49,0.501,196834,7.35,7.797,7.35,7.515,13122.2666666667,0.0,1.0
2022-09-07,0.5103,0.5145,0.49,0.49,50345,7.6545,7.7175,7.35,7.35,3356.33333333333,0.0,1.0
2022-09-08,0.5215,0.535,0.51,0.52,88981,7.8225,8.025,7.65,7.8,5932.06666666667,0.0,1.0
2022-09-09,0.515,0.54,0.51,0.53,66517,7.725,8.1,7.65,7.95,4434.46666666667,0.0,1.0
2022-09-12,0.51,0.54,0.51,0.51,31946,7.65,8.1,7.65,7.65,2129.73333333333,0.0,1.0
2022-09-13,0.5101,0.555499,0.5,0.5,100799,7.6515,8.332485,7.5,7.5,6719.93333333333,0.0,1.0
2022-09-14,0.4935,0.516,0.4935,0.4948,83333,7.4025,7.74,7.4025,7.422,5555.53333333333,0.0,1.0
2022-09-15,0.4991,0.513051,0.49,0.49,52228,7.4865,7.695765,7.35,7.35,3481.86666666667,0.0,1.0
2022-09-16,0.5124,0.515,0.49,0.51,194434,7.686,7.725,7.35,7.65,12962.2666666667,0.0,1.0
2022-09-19,0.5,0.51,0.49,0.51,163504,7.5,7.65,7.35,7.65,10900.2666666667,0.0,1.0
2022-09-20,0.4843,0.494949,0.4388,0.49,169348,7.2645,7.424235,6.582,7.35,11289.8666666667,0.0,1.0
2022-09-21,0.4899,0.5,0.480101,0.5,34334,7.3485,7.5,7.201515,7.5,2288.93333333333,0.0,1.0
2022-09-22,0.4709,0.5,0.4676,0.5,166065,7.0635,7.5,7.014,7.5,11071,0.0,1.0
2022-09-23,0.462,0.4692,0.43931,0.4676,278271,6.93,7.038,6.58965,7.014,18551.4,0.0,1.0
2022-09-26,0.4495,0.470204,0.4401,0.45,67797,6.7425,7.05306,6.6015,6.75,4519.8,0.0,1.0
2022-09-27,0.4405,0.4708,0.4405,0.4543,124242,6.6075,7.062,6.6075,6.8145,8282.8,0.0,1.0
2022-09-28,0.4391,0.4498,0.439,0.4444,115681,6.5865,6.747,6.585,6.666,7712.06666666667,0.0,1.0
2022-09-29,0.4202,0.4352,0.4071,0.435,141040,6.303,6.528,6.1065,6.525,9402.66666666667,0.0,1.0
2022-09-30,0.406,0.4253,0.405,0.41,126613,6.09,6.3795,6.075,6.15,8440.86666666667,0.0,1.0
2022-10-03,0.3497,0.4,0.327,0.327,590854,5.2455,6.0,4.905,4.905,39390.2666666667,0.0,1.0
2022-10-04,0.375,0.39,0.34,0.34,202531,5.625,5.85,5.1,5.1,13502.0666666667,0.0,1.0
2022-10-05,0.3691,0.388,0.361,0.3638,183306,5.5365,5.82,5.415,5.457,12220.4,0.0,1.0
2022-10-06,0.366,0.39,0.3642,0.375,62922,5.49,5.85,5.463,5.625,4194.8,0.0,1.0
2022-10-07,0.3505,0.385,0.3505,0.3843,113809,5.2575,5.775,5.2575,5.7645,7587.26666666667,0.0,1.0
2022-10-10,0.345,0.358,0.345,0.345,34736,5.175,5.37,5.175,5.175,2315.73333333333,0.0,1.0
2022-10-11,0.337,0.357,0.333,0.35,249566,5.055,5.355,4.995,5.25,16637.7333333333,0.0,1.0
2022-10-12,0.3393,0.3501,0.331,0.3501,49475,5.0895,5.2515,4.965,5.2515,3298.33333333333,0.0,1.0
2022-10-13,0.3476,0.3559,0.320098,0.332,114744,5.214,5.3385,4.80147,4.98,7649.6,0.0,1.0
2022-10-14,0.3379,0.36,0.3279,0.351,75468,5.0685,5.4,4.9185,5.265,5031.2,0.0,1.0
2022-10-17,0.3628,0.3979,0.3426,0.36,74037,5.442,5.9685,5.139,5.4,4935.8,0.0,1.0
2022-10-18,0.3204,0.3885,0.3101,0.3605,358504,4.806,5.8275,4.6515,5.4075,23900.2666666667,0.0,1.0
2022-10-19,0.3195,0.3287,0.315,0.3286,57262,4.7925,4.9305,4.725,4.929,3817.46666666667,0.0,1.0
2022-10-20,0.321,0.3297,0.315,0.315,102193,4.815,4.9455,4.725,4.725,6812.86666666667,0.0,1.0
2022-10-21,0.3156,0.3278,0.315,0.3205,75386,4.734,4.917,4.725,4.8075,5025.73333333333,0.0,1.0
2022-10-24,0.302551,0.32,0.281,0.32,260505,4.538265,4.8,4.215,4.8,17367,0.0,1.0
2022-10-25,0.2802,0.3098,0.2799,0.3,467016,4.203,4.647,4.1985,4.5,31134.4,0.0,1.0
2022-10-26,0.2746,0.2919,0.2719,0.28,307386,4.119,4.3785,4.0785,4.2,20492.4,0.0,1.0
2022-10-27,0.2762,0.2869,0.2749,0.2796,109665,4.143,4.3035,4.1235,4.194,7311,0.0,1.0
2022-10-28,0.2531,0.28,0.242,0.2762,484246,3.7965,4.2,3.63,4.143,32283.0666666667,0.0,1.0
2022-10-31,0.2603,0.286,0.2502,0.26,345295,3.9045,4.29,3.753,3.9,23019.6666666667,0.0,1.0
2022-11-01,0.295,0.33,0.25,0.2603,1419259,4.425,4.95,3.75,3.9045,94617.2666666667,0.0,1.0
2022-11-02,0.283,0.394,0.281287,0.33,1305813,4.245,5.91,4.219305,4.95,87054.2,0.0,1.0
2022-11-03,0.33,0.3321,0.271,0.287,457140,4.95,4.9815,4.065,4.305,30476,0.0,1.0
2022-11-04,0.2516,0.32,0.2508,0.3,944528,3.774,4.8,3.762,4.5,62968.5333333333,0.0,1.0
2022-11-07,0.2305,0.27,0.23,0.25,1012864,3.4575,4.05,3.45,3.75,67524.2666666667,0.0,1.0
2022-11-08,0.2084,0.234899,0.205,0.2303,801371,3.126,3.523485,3.075,3.4545,53424.7333333333,0.0,1.0
2022-11-09,0.213,0.23,0.195,0.2146,570663,3.195,3.45,2.925,3.219,38044.2,0.0,1.0
2022-11-10,0.2565,0.2647,0.23,0.23,440533,3.8475,3.9705,3.45,3.45,29368.8666666667,0.0,1.0
2022-11-11,0.2492,0.2688,0.241,0.253,275501,3.738,4.032,3.615,3.795,18366.7333333333,0.0,1.0
2022-11-14,0.23,0.2596,0.22,0.259,709631,3.45,3.894,3.3,3.885,47308.7333333333,0.0,1.0
2022-11-15,0.2824,0.2875,0.23,0.23,497749,4.236,4.3125,3.45,3.45,33183.2666666667,0.0,1.0
2022-11-16,0.2911,0.304,0.255,0.3,476959,4.3665,4.56,3.825,4.5,31797.2666666667,0.0,1.0
2022-11-17,0.33,0.3888,0.2918,0.2918,1554875,4.95,5.832,4.377,4.377,103658.333333333,0.0,1.0
2022-11-18,0.3356,0.3527,0.3078,0.3249,178450,5.034,5.2905,4.617,4.8735,11896.6666666667,0.0,1.0
2022-11-21,0.3501,0.39,0.344,0.36,190177,5.2515,5.85,5.16,5.4,12678.4666666667,0.0,1.0
2022-11-22,0.298,0.39962,0.2938,0.3695,611712,4.47,5.9943,4.407,5.5425,40780.8,0.0,1.0
2022-11-23,0.3001,0.3367,0.2908,0.3035,308806,4.5015,5.0505,4.362,4.5525,20587.0666666667,0.0,1.0
2022-11-25,0.3272,0.33,0.2909,0.2911,134710,4.908,4.95,4.3635,4.3665,8980.66666666667,0.0,1.0
2022-11-28,0.3488,0.357,0.3228,0.3228,257280,5.232,5.355,4.842,4.842,17152,0.0,1.0
2022-11-29,0.33,0.3887,0.3133,0.38,473607,4.95,5.8305,4.6995,5.7,31573.8,0.0,1.0
2022-11-30,0.3312,0.354399,0.317791,0.335,97531,4.968,5.315985,4.766865,5.025,6502.06666666667,0.0,1.0
2022-12-01,0.3641,0.387,0.341276,0.35,212787,5.4615,5.805,5.11914,5.25,14185.8,0.0,1.0
2022-12-02,0.3552,0.3891,0.35,0.3845,300589,5.328,5.8365,5.25,5.7675,20039.2666666667,0.0,1.0
2022-12-05,0.363,0.388,0.36,0.36,122857,5.445,5.82,5.4,5.4,8190.46666666667,0.0,1.0
2022-12-06,0.3499,0.38,0.34,0.38,468836,5.2485,5.7,5.1,5.7,31255.7333333333,0.0,1.0
2022-12-07,0.285,0.379899,0.2846,0.342,486853,4.275,5.698485,4.269,5.13,32456.8666666667,0.0,1.0
2022-12-08,0.2731,0.3119,0.27,0.3,483114,4.0965,4.6785,4.05,4.5,32207.6,0.0,1.0
2022-12-09,0.315,0.33,0.266,0.2705,180220,4.725,4.95,3.99,4.0575,12014.6666666667,0.0,1.0
2022-12-12,0.329,0.3345,0.3,0.315,256388,4.935,5.0175,4.5,4.725,17092.5333333333,0.0,1.0
2022-12-13,0.3399,0.349,0.3022,0.3191,300191,5.0985,5.235,4.533,4.7865,20012.7333333333,0.0,1.0
2022-12-14,0.3458,0.36,0.305,0.305,208253,5.187,5.4,4.575,4.575,13883.5333333333,0.0,1.0
2022-12-15,0.3351,0.37,0.32,0.35,291416,5.0265,5.55,4.8,5.25,19427.7333333333,0.0,1.0
2022-12-16,0.35,0.36,0.3353,0.34,186019,5.25,5.4,5.0295,5.1,12401.2666666667,0.0,1.0
2022-12-19,0.3307,0.37,0.33,0.362,153250,4.9605,5.55,4.95,5.43,10216.6666666667,0.0,1.0
2022-12-20,0.31,0.35,0.303,0.35,317917,4.65,5.25,4.545,5.25,21194.4666666667,0.0,1.0
2022-12-21,0.317,0.33974,0.3,0.3007,150236,4.755,5.0961,4.5,4.5105,10015.7333333333,0.0,1.0
2022-12-22,0.3101,0.338,0.3,0.3,118650,4.6515,5.07,4.5,4.5,7910,0.0,1.0
2022-12-23,0.30695,0.3322,0.3,0.3,90291,4.60425,4.983,4.5,4.5,6019.4,0.0,1.0
2022-12-27,0.2968,0.3377,0.2911,0.3,154474,4.452,5.0655,4.3665,4.5,10298.2666666667,0.0,1.0
2022-12-28,0.2777,0.2963,0.277,0.29,302068,4.1655,4.4445,4.155,4.35,20137.8666666667,0.0,1.0
2022-12-29,0.2852,0.3,0.277001,0.2959,196084,4.278,4.5,4.155015,4.4385,13072.2666666667,0.0,1.0
2022-12-30,0.25675,0.29,0.246,0.277,685018,3.85125,4.35,3.69,4.155,45667.8666666667,0.0,1.0
2023-01-03,0.2655,0.28,0.2501,0.2563,142872,3.9825,4.2,3.7515,3.8445,9524.8,0.0,1.0
2023-01-04,0.2898,0.2995,0.2692,0.2787,62353,4.347,4.4925,4.038,4.1805,4156.86666666667,0.0,1.0
2023-01-05,0.265,0.290311,0.2553,0.2798,91305,3.975,4.354665,3.8295,4.197,6087,0.0,1.0
2023-01-06,0.2753,0.2799,0.2628,0.2708,85570,4.1295,4.1985,3.942,4.062,5704.66666666667,0.0,1.0
2023-01-09,0.2827,0.2862,0.27,0.2702,127205,4.2405,4.293,4.05,4.053,8480.33333333333,0.0,1.0
2023-01-10,0.284,0.2859,0.27111,0.2859,69842,4.26,4.2885,4.06665,4.2885,4656.13333333333,0.0,1.0
2023-01-11,0.2761,0.2861,0.27,0.2722,164368,4.1415,4.2915,4.05,4.083,10957.8666666667,0.0,1.0
2023-01-12,0.2985,0.2986,0.27,0.27,106867,4.4775,4.479,4.05,4.05,7124.46666666667,0.0,1.0
2023-01-13,0.3019,0.33,0.3001,0.31,280027,4.5285,4.95,4.5015,4.65,18668.4666666667,0.0,1.0
2023-01-17,0.3784,0.389,0.3053,0.32,1683831,5.676,5.835,4.5795,4.8,112255.4,0.0,1.0
2023-01-18,0.348,0.405,0.3191,0.39,639775,5.22,6.075,4.7865,5.85,42651.6666666667,0.0,1.0
2023-01-19,0.3661,0.38,0.35,0.3637,269637,5.4915,5.7,5.25,5.4555,17975.8,0.0,1.0
2023-01-20,0.3799,0.3919,0.36,0.375,168238,5.6985,5.8785,5.4,5.625,11215.8666666667,0.0,1.0
2023-01-23,0.3955,0.4,0.3646,0.37,265857,5.9325,6.0,5.469,5.55,17723.8,0.0,1.0
2023-01-24,0.4,0.405,0.38,0.4,189126,6.0,6.075,5.7,6.0,12608.4,0.0,1.0
2023-01-25,0.3995,0.41,0.3916,0.395,118753,5.9925,6.15,5.874,5.925,7916.86666666667,0.0,1.0
2023-01-26,0.3821,0.4199,0.3803,0.4057,185617,5.7315,6.2985,5.7045,6.0855,12374.4666666667,0.0,1.0
2023-01-27,0.3649,0.3899,0.3541,0.385,127803,5.4735,5.8485,5.3115,5.775,8520.2,0.0,1.0
2023-01-30,0.348,0.365,0.348,0.365,141476,5.22,5.475,5.22,5.475,9431.73333333333,0.0,1.0
2023-01-31,0.3501,0.3701,0.325,0.34,198165,5.2515,5.5515,4.875,5.1,13211,0.0,1.0
2023-02-01,0.3461,0.36,0.325,0.325,113060,5.1915,5.4,4.875,4.875,7537.33333333333,0.0,1.0
2023-02-02,0.37,0.375,0.35,0.3533,83167,5.55,5.625,5.25,5.2995,5544.46666666667,0.0,1.0
2023-02-03,0.3709,0.39,0.37,0.39,154012,5.5635,5.85,5.55,5.85,10267.4666666667,0.0,1.0
2023-02-06,0.3694,0.3899,0.341,0.38,123728,5.541,5.8485,5.115,5.7,8248.53333333333,0.0,1.0
2023-02-07,0.351,0.37,0.3416,0.37,47610,5.265,5.55,5.124,5.55,3174,0.0,1.0
2023-02-08,0.3613,0.39,0.35,0.39,211595,5.4195,5.85,5.25,5.85,14106.3333333333,0.0,1.0
2023-02-09,0.365,0.377,0.345,0.3608,93235,5.475,5.655,5.175,5.412,6215.66666666667,0.0,1.0
2023-02-10,0.3547,0.3722,0.345101,0.37,39450,5.3205,5.583,5.176515,5.55,2630,0.0,1.0
2023-02-13,0.3494,0.3648,0.33,0.3475,101676,5.241,5.472,4.95,5.2125,6778.4,0.0,1.0
2023-02-14,0.2799,0.3676,0.2762,0.3333,939752,4.1985,5.514,4.143,4.9995,62650.1333333333,0.0,1.0
2023-02-15,4.0,4.4699,3.7855,4.0,163821,4.0,4.4699,3.7855,4.0,163821,0.0,0.0666666666666667
2023-02-16,3.9999,4.16,3.75,3.93,38646,3.9999,4.16,3.75,3.93,38646,0.0,1.0
2023-02-17,3.99,4.05,3.915,4.0,11227,3.99,4.05,3.915,4.0,11227,0.0,1.0
2023-02-21,3.51,3.95,3.5,3.92,41162,3.51,3.95,3.5,3.92,41162,0.0,1.0
2023-02-22,3.66,3.7299,3.5,3.5,12581,3.66,3.7299,3.5,3.5,12581,0.0,1.0
2023-02-23,3.62,3.705,3.5276,3.64,11483,3.62,3.705,3.5276,3.64,11483,0.0,1.0
2023-02-24,3.53,3.61,3.5172,3.52,8203,3.53,3.61,3.5172,3.52,8203,0.0,1.0
2023-02-27,3.55,3.742,3.55,3.6,27179,3.55,3.742,3.55,3.6,27179,0.0,1.0
2023-02-28,3.35,3.565,3.25,3.55,33838,3.35,3.565,3.25,3.55,33838,0.0,1.0
2023-03-01,3.13,3.586,3.1,3.375,40743,3.13,3.586,3.1,3.375,40743,0.0,1.0
2023-03-02,3.22,3.29,3.12,3.12,9548,3.22,3.29,3.12,3.12,9548,0.0,1.0
2023-03-03,3.31,3.36,3.2001,3.25,7094,3.31,3.36,3.2001,3.25,7094,0.0,1.0
2023-03-06,3.33,3.35,3.14,3.25,14049,3.33,3.35,3.14,3.25,14049,0.0,1.0
2023-03-07,3.42,3.4319,3.32,3.32,16625,3.42,3.4319,3.32,3.32,16625,0.0,1.0
2023-03-08,3.645,3.645,3.43,3.45,17731,3.645,3.645,3.43,3.45,17731,0.0,1.0
2023-03-09,3.99,4.05,3.6208,3.65,37771,3.99,4.05,3.6208,3.65,37771,0.0,1.0
2023-03-10,3.76,4.09,3.76,4.02,37259,3.76,4.09,3.76,4.02,37259,0.0,1.0
2023-03-13,3.61,3.9999,3.57,3.65,18112,3.61,3.9999,3.57,3.65,18112,0.0,1.0
2023-03-14,3.56,3.76,3.56,3.76,15226,3.56,3.76,3.56,3.76,15226,0.0,1.0
2023-03-15,3.48,3.65,3.42,3.61,27729,3.48,3.65,3.42,3.61,27729,0.0,1.0
2023-03-16,3.44,3.49,3.32,3.4899,33010,3.44,3.49,3.32,3.4899,33010,0.0,1.0
2023-03-17,3.29,3.43,3.26,3.43,13724,3.29,3.43,3.26,3.43,13724,0.0,1.0
2023-03-20,3.25,3.34,3.1322,3.1322,6965,3.25,3.34,3.1322,3.1322,6965,0.0,1.0
2023-03-21,3.46,3.6699,3.25,3.269,40167,3.46,3.6699,3.25,3.269,40167,0.0,1.0
2023-03-22,3.655,3.6999,3.38,3.52,20497,3.655,3.6999,3.38,3.52,20497,0.0,1.0
2023-03-23,4.28,4.41,3.7196,3.9366,48188,4.28,4.41,3.7196,3.9366,48188,0.0,1.0
2023-03-24,5.34,5.65,4.31,4.39,215529,5.34,5.65,4.31,4.39,215529,0.0,1.0
2023-03-27,5.1999,5.7034,5.0501,5.41,85413,5.1999,5.7034,5.0501,5.41,85413,0.0,1.0
2023-03-28,5.07,5.43,5.05,5.11,25647,5.07,5.43,5.05,5.11,25647,0.0,1.0
2023-03-29,5.28,5.28,5.06,5.1,13661,5.28,5.28,5.06,5.1,13661,0.0,1.0
2023-03-30,5.54,5.5999,5.22,5.22,30447,5.54,5.5999,5.22,5.22,30447,0.0,1.0
2023-03-31,5.5,5.55,5.3601,5.54,8370,5.5,5.55,5.3601,5.54,8370,0.0,1.0
2023-04-03,5.26,5.5,5.26,5.5,14100,5.26,5.5,5.26,5.5,14100,0.0,1.0
2023-04-04,5.52,5.6,5.1501,5.2,28498,5.52,5.6,5.1501,5.2,28498,0.0,1.0
2023-04-05,5.44,5.61,5.3651,5.61,5277,5.44,5.61,5.3651,5.61,5277,0.0,1.0
2023-04-06,5.59,5.59,5.4101,5.5,5729,5.59,5.59,5.4101,5.5,5729,0.0,1.0
2023-04-10,6.385,6.455,5.6,5.6,44541,6.385,6.455,5.6,5.6,44541,0.0,1.0
2023-04-11,6.16,6.4,5.6901,6.31,25872,6.16,6.4,5.6901,6.31,25872,0.0,1.0
2023-04-12,6.246,6.45,6.246,6.341,15497,6.246,6.45,6.246,6.341,15497,0.0,1.0
2023-04-13,6.35,6.4184,6.2,6.29,10855,6.35,6.4184,6.2,6.29,10855,0.0,1.0
2023-04-14,6.31,6.4,6.2423,6.4,8948,6.31,6.4,6.2423,6.4,8948,0.0,1.0
2023-04-17,6.91,7.5,6.3,6.3,43900,6.91,7.5,6.3,6.3,43900,0.0,1.0
2023-04-18,6.59,7.16,6.41,7.16,53120,6.59,7.16,6.41,7.16,53120,0.0,1.0
2023-04-19,6.82,7.15,6.625,6.625,17526,6.82,7.15,6.625,6.625,17526,0.0,1.0
2023-04-20,6.68,7.4678,6.4,7.24,17450,6.68,7.4678,6.4,7.24,17450,0.0,1.0
2023-04-21,6.8499,7.045,6.52,6.75,17856,6.8499,7.045,6.52,6.75,17856,0.0,1.0
2023-04-24,6.7342,6.93,6.7,6.73,11254,6.7342,6.93,6.7,6.73,11254,0.0,1.0
2023-04-25,6.65,6.8,6.61,6.62,5650,6.65,6.8,6.61,6.62,5650,0.0,1.0
2023-04-26,6.69,6.84,6.54,6.73,9513,6.69,6.84,6.54,6.73,9513,0.0,1.0
2023-04-27,6.2399,6.64,6.13,6.61,10904,6.2399,6.64,6.13,6.61,10904,0.0,1.0
2023-04-28,6.1394,6.355,6.05,6.22,12455,6.1394,6.355,6.05,6.22,12455,0.0,1.0
2023-05-01,6.0,6.24,6.0,6.08,12435,6.0,6.24,6.0,6.08,12435,0.0,1.0
2023-05-02,5.95,6.24,5.95,6.12,11130,5.95,6.24,5.95,6.12,11130,0.0,1.0
2023-05-03,6.0,6.25,5.95,5.95,11477,6.0,6.25,5.95,5.95,11477,0.0,1.0
2023-05-04,5.7,6.05,5.7,5.96,31857,5.7,6.05,5.7,5.96,31857,0.0,1.0
2023-05-05,5.76,6.01,5.6099,5.78,6981,5.76,6.01,5.6099,5.78,6981,0.0,1.0
2023-05-08,6.05,6.05,5.65,5.65,4951,6.05,6.05,5.65,5.65,4951,0.0,1.0
2023-05-09,6.02,6.05,5.75,6.0199,7991,6.02,6.05,5.75,6.0199,7991,0.0,1.0
2023-05-10,5.725,6.05,5.72,6.05,5308,5.725,6.05,5.72,6.05,5308,0.0,1.0
2023-05-11,6.19,6.48,5.55,5.73,20608,6.19,6.48,5.55,5.73,20608,0.0,1.0
2023-05-12,6.51,6.6752,6.2,6.2,29027,6.51,6.6752,6.2,6.2,29027,0.0,1.0
2023-05-15,6.69,6.69,6.53,6.53,7795,6.69,6.69,6.53,6.53,7795,0.0,1.0
2023-05-16,6.1,6.7108,6.07,6.7108,6602,6.1,6.7108,6.07,6.7108,6602,0.0,1.0
2023-05-17,6.3435,6.64,6.15,6.15,18636,6.3435,6.64,6.15,6.15,18636,0.0,1.0
2023-05-18,6.0001,6.69,6.0001,6.35,34884,6.0001,6.69,6.0001,6.35,34884,0.0,1.0
2023-05-19,6.01,6.2581,5.85,6.23,7042,6.01,6.2581,5.85,6.23,7042,0.0,1.0
2023-05-22,5.55,6.01,5.55,6.01,25809,5.55,6.01,5.55,6.01,25809,0.0,1.0
2023-05-23,5.65,5.8699,5.5,5.5,16404,5.65,5.8699,5.5,5.5,16404,0.0,1.0
2023-05-24,5.57,5.79,5.5029,5.72,10443,5.57,5.79,5.5029,5.72,10443,0.0,1.0
2023-05-25,5.33,5.5524,5.0703,5.55,26410,5.33,5.5524,5.0703,5.55,26410,0.0,1.0
2023-05-26,5.035,5.58,5.0,5.26,12498,5.035,5.58,5.0,5.26,12498,0.0,1.0
2023-05-30,5.07,5.77,5.0,5.16,39518,5.07,5.77,5.0,5.16,39518,0.0,1.0
2023-05-31,4.87,5.315,4.87,5.2,10527,4.87,5.315,4.87,5.2,10527,0.0,1.0
2023-06-01,4.825,5.08,4.73,4.94,7847,4.825,5.08,4.73,4.94,7847,0.0,1.0
2023-06-02,4.79,4.84,4.55,4.84,11877,4.79,4.84,4.55,4.84,11877,0.0,1.0
2023-06-05,4.69,4.79,4.55,4.78,8467,4.69,4.79,4.55,4.78,8467,0.0,1.0
2023-06-06,4.55,4.7115,4.53,4.65,15953,4.55,4.7115,4.53,4.65,15953,0.0,1.0
2023-06-07,4.02,4.5,4.02,4.5,28542,4.02,4.5,4.02,4.5,28542,0.0,1.0
2023-06-08,4.28,4.31,4.0,4.0,15138,4.28,4.31,4.0,4.0,15138,0.0,1.0
2023-06-09,4.0101,4.435,4.0,4.15,29352,4.0101,4.435,4.0,4.15,29352,0.0,1.0
2023-06-12,4.055,4.19,3.98,4.0,271248,4.055,4.19,3.98,4.0,271248,0.0,1.0
2023-06-13,4.37,4.58,4.02,4.1,76410,4.37,4.58,4.02,4.1,76410,0.0,1.0
2023-06-14,4.42,4.69,4.41,4.63,91944,4.42,4.69,4.41,4.63,91944,0.0,1.0
2023-06-15,4.469,4.6697,4.4184,4.43,7103,4.469,4.6697,4.4184,4.43,7103,0.0,1.0
2023-06-16,4.455,4.54,4.37,4.53,10015,4.455,4.54,4.37,4.53,10015,0.0,1.0
2023-06-20,4.37,4.45,4.36,4.38,5482,4.37,4.45,4.36,4.38,5482,0.0,1.0
2023-06-21,4.25,4.44,4.14,4.29,28801,4.25,4.44,4.14,4.29,28801,0.0,1.0
2023-06-22,4.04,4.35,4.04,4.16,128541,4.04,4.35,4.04,4.16,128541,0.0,1.0
2023-06-23,4.1,4.19,4.05,4.15,79182,4.1,4.19,4.05,4.15,79182,0.0,1.0
2023-06-26,3.87,4.1,3.87,4.1,41458,3.87,4.1,3.87,4.1,41458,0.0,1.0
2023-06-27,4.0399,4.0399,3.8285,3.8285,28995,4.0399,4.0399,3.8285,3.8285,28995,0.0,1.0
2023-06-28,4.05,4.1,4.0,4.08,16132,4.05,4.1,4.0,4.08,16132,0.0,1.0
2023-06-29,4.68,4.7,4.16,4.16,45990,4.68,4.7,4.16,4.16,45990,0.0,1.0
2023-06-30,4.9,4.97,4.51,4.68,27271,4.9,4.97,4.51,4.68,27271,0.0,1.0
2023-07-03,4.91,5.0,4.83,4.94,7716,4.91,5.0,4.83,4.94,7716,0.0,1.0
2023-07-05,4.645,4.9501,4.4862,4.95,9017,4.645,4.9501,4.4862,4.95,9017,0.0,1.0
2023-07-06,4.94,5.01,4.63,4.63,10739,4.94,5.01,4.63,4.63,10739,0.0,1.0
2023-07-07,5.48,5.48,4.95,4.95,25150,5.48,5.48,4.95,4.95,25150,0.0,1.0
2023-07-10,4.86,5.55,4.86,5.55,28595,4.86,5.55,4.86,5.55,28595,0.0,1.0
2023-07-11,5.04,5.4,4.9,4.9,39335,5.04,5.4,4.9,4.9,39335,0.0,1.0
2023-07-12,4.8012,5.17,4.75,5.17,44664,4.8012,5.17,4.75,5.17,44664,0.0,1.0
2023-07-13,4.685,4.89,4.64,4.6831,15358,4.685,4.89,4.64,4.6831,15358,0.0,1.0
2023-07-14,4.56,4.8,4.5501,4.7,8647,4.56,4.8,4.5501,4.7,8647,0.0,1.0
2023-07-17,4.565,4.7099,4.565,4.678,3027,4.565,4.7099,4.565,4.678,3027,0.0,1.0
2023-07-18,4.5,4.635,4.3001,4.56,6445,4.5,4.635,4.3001,4.56,6445,0.0,1.0
2023-07-19,4.96,5.0442,4.615,4.72,22845,4.96,5.0442,4.615,4.72,22845,0.0,1.0
2023-07-20,4.65,4.811,4.617,4.7985,7516,4.65,4.811,4.617,4.7985,7516,0.0,1.0
2023-07-21,4.51,4.718,4.4101,4.718,4659,4.51,4.718,4.4101,4.718,4659,0.0,1.0
2023-07-24,4.72,4.866,4.72,4.74,10858,4.72,4.866,4.72,4.74,10858,0.0,1.0
2023-07-25,4.38,4.635,4.38,4.585,19846,4.38,4.635,4.38,4.585,19846,0.0,1.0
2023-07-26,4.36,4.455,4.285,4.416,13661,4.36,4.455,4.285,4.416,13661,0.0,1.0
2023-07-27,4.01,4.39,4.01,4.38,20128,4.01,4.39,4.01,4.38,20128,0.0,1.0
2023-07-28,4.39,4.4,4.14,4.17,5423,4.39,4.4,4.14,4.17,5423,0.0,1.0
2023-07-31,4.5,4.8,3.9211,4.0,74530,4.5,4.8,3.9211,4.0,74530,0.0,1.0
2023-08-01,4.56,4.65,4.46,4.46,25553,4.56,4.65,4.46,4.46,25553,0.0,1.0
2023-08-02,4.42,4.57,4.38,4.57,11519,4.42,4.57,4.38,4.57,11519,0.0,1.0
2023-08-03,4.4,4.57,4.2671,4.53,23836,4.4,4.57,4.2671,4.53,23836,0.0,1.0
2023-08-04,4.6,4.65,4.45,4.64,39638,4.6,4.65,4.45,4.64,39638,0.0,1.0
2023-08-07,5.01,5.08,4.56,4.56,38599,5.01,5.08,4.56,4.56,38599,0.0,1.0
2023-08-08,6.04,6.4,5.0708,5.11,160225,6.04,6.4,5.0708,5.11,160225,0.0,1.0
2023-08-09,5.43,6.25,5.36,6.25,33571,5.43,6.25,5.36,6.25,33571,0.0,1.0
2023-08-10,4.95,5.3786,4.56,5.16,30023,4.95,5.3786,4.56,5.16,30023,0.0,1.0
2023-08-11,4.91,5.02,4.75,5.02,23284,4.91,5.02,4.75,5.02,23284,0.0,1.0
2023-08-14,4.92,5.1332,4.81,4.81,7864,4.92,5.1332,4.81,4.81,7864,0.0,1.0
2023-08-15,5.08,5.253,4.91,4.91,8024,5.08,5.253,4.91,4.91,8024,0.0,1.0
2023-08-16,4.77,5.13,4.65,5.11,16203,4.77,5.13,4.65,5.11,16203,0.0,1.0
2023-08-17,4.75,4.76,4.55,4.685,13665,4.75,4.76,4.55,4.685,13665,0.0,1.0
2023-08-18,4.61,4.7017,4.55,4.7017,13971,4.61,4.7017,4.55,4.7017,13971,0.0,1.0
2023-08-21,4.69,4.69,4.5,4.56,11980,4.69,4.69,4.5,4.56,11980,0.0,1.0
2023-08-22,4.79,4.79,4.668,4.71,2258,4.79,4.79,4.668,4.71,2258,0.0,1.0
2023-08-23,4.8,4.81,4.6243,4.69,3933,4.8,4.81,4.6243,4.69,3933,0.0,1.0
2023-08-24,4.88,5.0,4.68,4.81,8228,4.88,5.0,4.68,4.81,8228,0.0,1.0
2023-08-25,4.86,4.93,4.7216,4.855,6845,4.86,4.93,4.7216,4.855,6845,0.0,1.0
2023-08-28,4.86,4.9,4.76,4.9,3197,4.86,4.9,4.76,4.9,3197,0.0,1.0
2023-08-29,4.9,5.0,4.71,4.88,10531,4.9,5.0,4.71,4.88,10531,0.0,1.0
2023-08-30,5.28,5.2982,4.8906,4.99,14562,5.28,5.2982,4.8906,4.99,14562,0.0,1.0
2023-08-31,5.6,5.605,5.1763,5.2726,9481,5.6,5.605,5.1763,5.2726,9481,0.0,1.0
2023-09-01,5.61,5.835,5.51,5.69,8719,5.61,5.835,5.51,5.69,8719,0.0,1.0
2023-09-05,5.79,5.98,5.55,5.67,22104,5.79,5.98,5.55,5.67,22104,0.0,1.0
2023-09-06,5.975,6.0,5.82,5.82,16262,5.975,6.0,5.82,5.82,16262,0.0,1.0
2023-09-07,5.99,6.01,5.8633,5.97,8198,5.99,6.01,5.8633,5.97,8198,0.0,1.0
2023-09-08,5.69,5.91,5.6001,5.91,8336,5.69,5.91,5.6001,5.91,8336,0.0,1.0
2023-09-11,5.79,5.9649,5.6351,5.64,9511,5.79,5.9649,5.6351,5.64,9511,0.0,1.0
2023-09-12,5.63,5.99,5.63,5.71,4209,5.63,5.99,5.63,5.71,4209,0.0,1.0
2023-09-13,5.6,5.85,5.6,5.62,10052,5.6,5.85,5.6,5.62,10052,0.0,1.0
2023-09-14,5.62,5.89,5.55,5.56,5417,5.62,5.89,5.55,5.56,5417,0.0,1.0
2023-09-15,5.65,5.6542,5.0,5.51,36544,5.65,5.6542,5.0,5.51,36544,0.0,1.0
2023-09-18,5.62,5.76,5.62,5.76,3179,5.62,5.76,5.62,5.76,3179,0.0,1.0
2023-09-19,5.33,5.61,5.29,5.61,9920,5.33,5.61,5.29,5.61,9920,0.0,1.0
2023-09-20,5.44,5.72,5.1001,5.17,18702,5.44,5.72,5.1001,5.17,18702,0.0,1.0
2023-09-21,5.49,5.661,5.25,5.26,3096,5.49,5.661,5.25,5.26,3096,0.0,1.0
2023-09-22,5.32,5.6,5.1436,5.57,4782,5.32,5.6,5.1436,5.57,4782,0.0,1.0
2023-09-25,5.325,5.5,5.2001,5.23,6053,5.325,5.5,5.2001,5.23,6053,0.0,1.0
2023-09-26,5.59,5.74,5.35,5.35,13260,5.59,5.74,5.35,5.35,13260,0.0,1.0
2023-09-27,5.86,5.9837,5.49,5.65,17919,5.86,5.9837,5.49,5.65,17919,0.0,1.0
2023-09-28,5.9,5.9,5.7711,5.88,3967,5.9,5.9,5.7711,5.88,3967,0.0,1.0
2023-09-29,6.07,6.38,5.925,5.97,28812,6.07,6.38,5.925,5.97,28812,0.0,1.0
2023-10-02,6.23,6.3199,6.01,6.01,14551,6.23,6.3199,6.01,6.01,14551,0.0,1.0
2023-10-03,6.75,6.75,6.142,6.142,72365,6.75,6.75,6.142,6.142,72365,0.0,1.0
2023-10-04,6.32,6.94,6.16,6.94,59812,6.32,6.94,6.16,6.94,59812,0.0,1.0
2023-10-05,6.1,6.89,6.1,6.35,39718,6.1,6.89,6.1,6.35,39718,0.0,1.0
2023-10-06,5.59,6.22,5.01,6.18,48589,5.59,6.22,5.01,6.18,48589,0.0,1.0
2023-10-09,5.68,5.85,5.166,5.5,31438,5.68,5.85,5.166,5.5,31438,0.0,1.0
2023-10-10,5.39,6.0,5.35,5.58,26721,5.39,6.0,5.35,5.58,26721,0.0,1.0
2023-10-11,5.24,5.53,5.0,5.37,24215,5.24,5.53,5.0,5.37,24215,0.0,1.0
2023-10-12,5.31,5.45,4.9,5.24,32082,5.31,5.45,4.9,5.24,32082,0.0,1.0
2023-10-13,5.41,5.59,5.0623,5.21,40373,5.41,5.59,5.0623,5.21,40373,0.0,1.0
2023-10-16,5.35,5.73,5.3,5.3,10326,5.35,5.73,5.3,5.3,10326,0.0,1.0
2023-10-17,5.37,5.9,5.35,5.35,24408,5.37,5.9,5.35,5.35,24408,0.0,1.0
2023-10-18,5.68,5.74,5.31,5.31,10523,5.68,5.74,5.31,5.31,10523,0.0,1.0
2023-10-19,5.76,5.79,5.51,5.68,15140,5.76,5.79,5.51,5.68,15140,0.0,1.0
2023-10-20,5.73,5.77,5.5001,5.63,6218,5.73,5.77,5.5001,5.63,6218,0.0,1.0
2023-10-23,5.48,5.5,5.29,5.5,2748,5.48,5.5,5.29,5.5,2748,0.0,1.0
2023-10-24,5.55,5.7,5.3197,5.34,11225,5.55,5.7,5.3197,5.34,11225,0.0,1.0
2023-10-25,5.73,5.79,5.5,5.54,16868,5.73,5.79,5.5,5.54,16868,0.0,1.0
2023-10-26,5.75,5.83,5.605,5.83,11820,5.75,5.83,5.605,5.83,11820,0.0,1.0
2023-10-27,5.7701,5.841,5.7465,5.75,3060,5.7701,5.841,5.7465,5.75,3060,0.0,1.0
2023-10-30,6.15,6.19,5.788,5.85,4658,6.15,6.19,5.788,5.85,4658,0.0,1.0
2023-10-31,6.12,6.2899,6.02,6.28,4833,6.12,6.2899,6.02,6.28,4833,0.0,1.0
2023-11-01,6.18,6.27,6.105,6.1799,11372,6.18,6.27,6.105,6.1799,11372,0.0,1.0
2023-11-02,6.35,6.35,6.11,6.3315,17276,6.35,6.35,6.11,6.3315,17276,0.0,1.0
2023-11-03,6.18,6.7,6.1739,6.1739,25340,6.18,6.7,6.1739,6.1739,25340,0.0,1.0
2023-11-06,6.13,6.38,6.12,6.38,8150,6.13,6.38,6.12,6.38,8150,0.0,1.0
2023-11-07,5.75,6.12,5.73,6.12,15033,5.75,6.12,5.73,6.12,15033,0.0,1.0
2023-11-08,5.77,5.9712,5.52,5.68,9446,5.77,5.9712,5.52,5.68,9446,0.0,1.0
2023-11-09,5.9293,6.31,5.8317,6.31,10489,5.9293,6.31,5.8317,6.31,10489,0.0,1.0
2023-11-10,5.74,5.9699,5.5201,5.84,5550,5.74,5.9699,5.5201,5.84,5550,0.0,1.0
2023-11-13,5.6,5.88,5.6,5.79,6053,5.6,5.88,5.6,5.79,6053,0.0,1.0
2023-11-14,5.781,5.845,5.54,5.54,20827,5.781,5.845,5.54,5.54,20827,0.0,1.0
2023-11-15,6.2317,6.2317,5.65,5.65,7713,6.2317,6.2317,5.65,5.65,7713,0.0,1.0
2023-11-16,6.07,6.3,6.0,6.11,17124,6.07,6.3,6.0,6.11,17124,0.0,1.0
2023-11-17,6.14,6.38,6.0001,6.1583,17665,6.14,6.38,6.0001,6.1583,17665,0.0,1.0
2023-11-20,6.11,6.14,6.1,6.1085,2171,6.11,6.14,6.1,6.1085,2171,0.0,1.0
2023-11-21,6.01,6.1519,6.01,6.12,6903,6.01,6.1519,6.01,6.12,6903,0.0,1.0
2023-11-22,5.5,6.0101,5.48,6.01,23092,5.5,6.0101,5.48,6.01,23092,0.0,1.0
2023-11-24,5.56,5.7,5.52,5.65,4078,5.56,5.7,5.52,5.65,4078,0.0,1.0
2023-11-27,5.62,5.8,5.61,5.705,7900,5.62,5.8,5.61,5.705,7900,0.0,1.0
2023-11-28,5.83,5.986,5.655,5.8,11553,5.83,5.986,5.655,5.8,11553,0.0,1.0
2023-11-29,5.73,6.31,5.72,5.9799,15296,5.73,6.31,5.72,5.9799,15296,0.0,1.0
2023-11-30,5.62,5.905,5.6,5.905,11679,5.62,5.905,5.6,5.905,11679,0.0,1.0
2023-12-01,5.88,5.9516,5.59,5.59,6514,5.88,5.9516,5.59,5.59,6514,0.0,1.0
2023-12-04,5.84,5.9609,5.62,5.96,9489,5.84,5.9609,5.62,5.96,9489,0.0,1.0
2023-12-05,5.3332,5.795,5.02,5.795,15378,5.3332,5.795,5.02,5.795,15378,0.0,1.0
2023-12-06,5.5482,5.55,5.3501,5.3901,9595,5.5482,5.55,5.3501,5.3901,9595,0.0,1.0
2023-12-07,5.5749,5.681,5.29,5.3766,9123,5.5749,5.681,5.29,5.3766,9123,0.0,1.0
2023-12-08,5.55,5.56,5.2664,5.56,6409,5.55,5.56,5.2664,5.56,6409,0.0,1.0
2023-12-11,5.4001,5.6799,5.3,5.55,13714,5.4001,5.6799,5.3,5.55,13714,0.0,1.0
2023-12-12,5.2,5.68,5.2,5.32,14884,5.2,5.68,5.2,5.32,14884,0.0,1.0
2023-12-13,5.33,5.7,5.2,5.2,40333,5.33,5.7,5.2,5.2,40333,0.0,1.0
2023-12-14,5.64,5.82,5.2568,5.33,12304,5.64,5.82,5.2568,5.33,12304,0.0,1.0
2023-12-15,5.32,5.695,5.32,5.5,19499,5.32,5.695,5.32,5.5,19499,0.0,1.0
2023-12-18,5.56,5.61,5.21,5.21,12073,5.56,5.61,5.21,5.21,12073,0.0,1.0
2023-12-19,5.72,5.9799,5.3273,5.46,8055,5.72,5.9799,5.3273,5.46,8055,0.0,1.0
2023-12-20,5.78,5.91,5.47,5.91,5253,5.78,5.91,5.47,5.91,5253,0.0,1.0
2023-12-21,5.85,5.91,5.51,5.7,11077,5.85,5.91,5.51,5.7,11077,0.0,1.0
2023-12-22,5.72,5.75,5.465,5.74,11775,5.72,5.75,5.465,5.74,11775,0.0,1.0
2023-12-26,5.57,5.7056,5.45,5.61,10071,5.57,5.7056,5.45,5.61,10071,0.0,1.0
2023-12-27,5.41,5.5636,5.25,5.45,15414,5.41,5.5636,5.25,5.45,15414,0.0,1.0
2023-12-28,5.65,6.25,5.51,5.8,63357,5.65,6.25,5.51,5.8,63357,0.0,1.0
2023-12-29,5.9519,5.9999,5.5501,5.7399,16050,5.9519,5.9999,5.5501,5.7399,16050,0.0,1.0
2024-01-02,5.97,5.9725,5.7101,5.77,8023,5.97,5.9725,5.7101,5.77,8023,0.0,1.0
2024-01-03,6.17,6.34,5.855,6.0,15367,6.17,6.34,5.855,6.0,15367,0.0,1.0
2024-01-04,6.19,6.28,5.994,6.2,6823,6.19,6.28,5.994,6.2,6823,0.0,1.0
2024-01-05,5.9568,6.3243,5.92,5.92,5619,5.9568,6.3243,5.92,5.92,5619,0.0,1.0
2024-01-08,5.83,6.23,5.83,5.94,18970,5.83,6.23,5.83,5.94,18970,0.0,1.0
2024-01-09,5.99,6.12,5.82,5.9,12815,5.99,6.12,5.82,5.9,12815,0.0,1.0
2024-01-10,6.1101,6.23,5.89,6.15,11903,6.1101,6.23,5.89,6.15,11903,0.0,1.0
2024-01-11,6.09,6.23,6.0,6.11,52281,6.09,6.23,6.0,6.11,52281,0.0,1.0
2024-01-12,6.17,6.23,6.1,6.132,10797,6.17,6.23,6.1,6.132,10797,0.0,1.0
2024-01-16,6.48,6.95,6.25,6.25,58866,6.48,6.95,6.25,6.25,58866,0.0,1.0
2024-01-17,6.64,6.98,6.565,6.6521,27596,6.64,6.98,6.565,6.6521,27596,0.0,1.0
2024-01-18,6.59,7.19,6.59,6.91,35373,6.59,7.19,6.59,6.91,35373,0.0,1.0
2024-01-19,6.63,6.887,6.52,6.53,9475,6.63,6.887,6.52,6.53,9475,0.0,1.0
2024-01-22,7.23,7.9,6.83,6.97,77031,7.23,7.9,6.83,6.97,77031,0.0,1.0
2024-01-23,7.38,7.8163,7.248,7.46,21066,7.38,7.8163,7.248,7.46,21066,0.0,1.0
2024-01-24,7.44,7.7149,7.39,7.65,13803,7.44,7.7149,7.39,7.65,13803,0.0,1.0
2024-01-25,7.55,7.9,7.53,7.53,13724,7.55,7.9,7.53,7.53,13724,0.0,1.0
2024-01-26,7.44,7.65,7.2701,7.65,13337,7.44,7.65,7.2701,7.65,13337,0.0,1.0
2024-01-29,7.52,7.59,7.3005,7.59,9127,7.52,7.59,7.3005,7.59,9127,0.0,1.0
2024-01-30,7.62,8.08,7.5,7.63,21755,7.62,8.08,7.5,7.63,21755,0.0,1.0
2024-01-31,7.57,7.73,7.39,7.66,12901,7.57,7.73,7.39,7.66,12901,0.0,1.0
2024-02-01,7.5,7.5818,7.44,7.44,3286,7.5,7.5818,7.44,7.44,3286,0.0,1.0
2024-02-02,7.4,7.6199,7.25,7.51,10887,7.4,7.6199,7.25,7.51,10887,0.0,1.0
2024-02-05,7.2,7.35,7.01,7.29,21451,7.2,7.35,7.01,7.29,21451,0.0,1.0
2024-02-06,7.255,7.3683,7.125,7.125,5346,7.255,7.3683,7.125,7.125,5346,0.0,1.0
2024-02-07,7.24,7.3399,7.135,7.2,10037,7.24,7.3399,7.135,7.2,10037,0.0,1.0
2024-02-08,7.14,7.36,7.01,7.01,8952,7.14,7.36,7.01,7.01,8952,0.0,1.0
2024-02-09,7.35,7.35,7.11,7.11,4089,7.35,7.35,7.11,7.11,4089,0.0,1.0
2024-02-12,7.15,7.4,7.13,7.24,5893,7.15,7.4,7.13,7.24,5893,0.0,1.0
2024-02-13,7.13,7.19,6.85,7.0,9743,7.13,7.19,6.85,7.0,9743,0.0,1.0
2024-02-14,7.2,7.275,6.9501,7.1,4584,7.2,7.275,6.9501,7.1,4584,0.0,1.0
2024-02-15,7.27,7.27,7.0842,7.23,10773,7.27,7.27,7.0842,7.23,10773,0.0,1.0
2024-02-16,6.91,7.45,6.91,7.155,10632,6.91,7.45,6.91,7.155,10632,0.0,1.0
2024-02-20,7.03,7.16,6.87,7.04,5282,7.03,7.16,6.87,7.04,5282,0.0,1.0
2024-02-21,7.03,7.145,6.99,7.0,13510,7.03,7.145,6.99,7.0,13510,0.0,1.0
2024-02-22,6.93,7.0,6.93,6.93,5455,6.93,7.0,6.93,6.93,5455,0.0,1.0
2024-02-23,6.88,7.0,6.85,6.92,7646,6.88,7.0,6.85,6.92,7646,0.0,1.0
2024-02-26,6.7201,7.049,6.72,6.85,10016,6.7201,7.049,6.72,6.85,10016,0.0,1.0
2024-02-27,6.7,6.9383,6.7,6.71,7867,6.7,6.9383,6.7,6.71,7867,0.0,1.0
2024-02-28,6.918,7.1379,6.7,6.7,12868,6.918,7.1379,6.7,6.7,12868,0.0,1.0
2024-02-29,6.93,7.15,6.92,7.1,5000,6.93,7.15,6.92,7.1,5000,0.0,1.0
2024-03-01,6.75,7.02,6.75,6.9563,5182,6.75,7.02,6.75,6.9563,5182,0.0,1.0
2024-03-04,6.75,6.99,6.75,6.76,10551,6.75,6.99,6.75,6.76,10551,0.0,1.0
2024-03-05,6.63,6.85,6.45,6.71,9593,6.63,6.85,6.45,6.71,9593,0.0,1.0
2024-03-06,6.66,6.92,6.63,6.64,13327,6.66,6.92,6.63,6.64,13327,0.0,1.0
2024-03-07,6.8099,6.81,6.5209,6.61,5886,6.8099,6.81,6.5209,6.61,5886,0.0,1.0
2024-03-08,6.81,6.8192,6.66,6.66,3670,6.81,6.8192,6.66,6.66,3670,0.0,1.0
2024-03-11,6.61,6.75,6.57,6.67,4365,6.61,6.75,6.57,6.67,4365,0.0,1.0
2024-03-12,6.21,6.59,5.97,6.59,21238,6.21,6.59,5.97,6.59,21238,0.0,1.0
2024-03-13,6.45,6.45,6.2,6.2,14982,6.45,6.45,6.2,6.2,14982,0.0,1.0
2024-03-14,6.09,6.5,5.9701,6.21,16087,6.09,6.5,5.9701,6.21,16087,0.0,1.0
2024-03-15,6.64,6.64,6.01,6.175,17628,6.64,6.64,6.01,6.175,17628,0.0,1.0
2024-03-18,7.0,7.0,6.6418,6.68,9833,7.0,7.0,6.6418,6.68,9833,0.0,1.0
2024-03-19,6.93,6.9745,6.69,6.87,12325,6.93,6.9745,6.69,6.87,12325,0.0,1.0
2024-03-20,6.37,6.95,6.32,6.95,5940,6.37,6.95,6.32,6.95,5940,0.0,1.0
2024-03-21,6.4,6.5,6.18,6.29,10151,6.4,6.5,6.18,6.29,10151,0.0,1.0
2024-03-22,6.26,6.45,6.17,6.3,12624,6.26,6.45,6.17,6.3,12624,0.0,1.0
2024-03-25,6.09,6.3536,6.02,6.26,9879,6.09,6.3536,6.02,6.26,9879,0.0,1.0
2024-03-26,6.16,6.19,6.07,6.07,5737,6.16,6.19,6.07,6.07,5737,0.0,1.0
2024-03-27,5.87,6.22,5.77,6.04,33901,5.87,6.22,5.77,6.04,33901,0.0,1.0
2024-03-28,6.17,6.34,5.86,5.86,7517,6.17,6.34,5.86,5.86,7517,0.0,1.0
2024-04-01,6.12,6.2,6.0501,6.16,4719,6.12,6.2,6.0501,6.16,4719,0.0,1.0
2024-04-02,5.89,6.02,5.52,6.02,11229,5.89,6.02,5.52,6.02,11229,0.0,1.0
2024-04-03,6.36,6.77,6.0,6.0,23394,6.36,6.77,6.0,6.0,23394,0.0,1.0
2024-04-04,6.35,6.5245,6.1451,6.27,6007,6.35,6.5245,6.1451,6.27,6007,0.0,1.0
2024-04-05,6.02,6.23,6.02,6.205,7849,6.02,6.23,6.02,6.205,7849,0.0,1.0
2024-04-08,5.85,6.2199,5.775,6.06,15247,5.85,6.2199,5.775,6.06,15247,0.0,1.0
2024-04-09,6.01,6.26,5.8501,6.0,10432,6.01,6.26,5.8501,6.0,10432,0.0,1.0
2024-04-10,5.83,6.14,5.81,5.97,5563,5.83,6.14,5.81,5.97,5563,0.0,1.0
2024-04-11,5.99,5.99,5.48,5.8,12817,5.99,5.99,5.48,5.8,12817,0.0,1.0
2024-04-12,5.74,5.92,5.71,5.85,3294,5.74,5.92,5.71,5.85,3294,0.0,1.0
2024-04-15,5.67,5.8599,5.52,5.52,5248,5.67,5.8599,5.52,5.52,5248,0.0,1.0
2024-04-16,5.51,5.86,5.51,5.67,12620,5.51,5.86,5.51,5.67,12620,0.0,1.0
2024-04-17,5.5852,5.74,5.32,5.56,13949,5.5852,5.74,5.32,5.56,13949,0.0,1.0
2024-04-18,5.64,5.92,5.63,5.92,5742,5.64,5.92,5.63,5.92,5742,0.0,1.0
2024-04-19,5.65,6.3399,5.65,5.76,7408,5.65,6.3399,5.65,5.76,7408,0.0,1.0
2024-04-22,5.62,5.98,5.62,5.63,6665,5.62,5.98,5.62,5.63,6665,0.0,1.0
2024-04-23,5.66,6.11,5.62,5.62,7275,5.66,6.11,5.62,5.62,7275,0.0,1.0
2024-04-24,5.58,5.816,5.58,5.75,4888,5.58,5.816,5.58,5.75,4888,0.0,1.0
2024-04-25,5.65,5.8323,5.43,5.58,12585,5.65,5.8323,5.43,5.58,12585,0.0,1.0
2024-04-26,5.76,6.0171,5.6135,5.65,17008,5.76,6.0171,5.6135,5.65,17008,0.0,1.0
2024-04-29,5.7,6.0927,5.7,5.75,5033,5.7,6.0927,5.7,5.75,5033,0.0,1.0
2024-04-30,6.2394,6.35,5.8,5.9,5649,6.2394,6.35,5.8,5.9,5649,0.0,1.0
2024-05-01,6.04,6.5718,6.04,6.34,10027,6.04,6.5718,6.04,6.34,10027,0.0,1.0
2024-05-02,6.12,6.4,6.12,6.15,1623,6.12,6.4,6.12,6.15,1623,0.0,1.0
2024-05-03,6.325,6.4479,6.14,6.35,6413,6.325,6.4479,6.14,6.35,6413,0.0,1.0
2024-05-06,7.0,7.17,6.0822,6.14,31098,7.0,7.17,6.0822,6.14,31098,0.0,1.0
2024-05-07,7.02,7.362,6.987,7.24,51381,7.02,7.362,6.987,7.24,51381,0.0,1.0
2024-05-08,7.2381,7.5,6.93,6.93,33350,7.2381,7.5,6.93,6.93,33350,0.0,1.0
2024-05-09,6.85,7.34,6.8101,7.34,17338,6.85,7.34,6.8101,7.34,17338,0.0,1.0
2024-05-10,6.84,7.29,6.8,6.81,32317,6.84,7.29,6.8,6.81,32317,0.0,1.0
2024-05-13,7.25,7.25,6.8,6.84,9852,7.25,7.25,6.8,6.84,9852,0.0,1.0
2024-05-14,7.5,7.8,7.2,7.2,28985,7.5,7.8,7.2,7.2,28985,0.0,1.0
2024-05-15,7.4,7.4946,7.1501,7.4722,14858,7.4,7.4946,7.1501,7.4722,14858,0.0,1.0
2024-05-16,7.34,7.4,7.06,7.4,8432,7.34,7.4,7.06,7.4,8432,0.0,1.0
2024-05-17,7.0,7.32,7.0,7.16,10408,7.0,7.32,7.0,7.16,10408,0.0,1.0
2024-05-20,6.99,7.08,6.92,6.92,8915,6.99,7.08,6.92,6.92,8915,0.0,1.0
2024-05-21,6.817,6.98,6.81,6.9,7562,6.817,6.98,6.81,6.9,7562,0.0,1.0
2024-05-22,6.9975,7.02,6.8,6.8,8259,6.9975,7.02,6.8,6.8,8259,0.0,1.0
2024-05-23,6.905,7.0,6.88,6.88,1446,6.905,7.0,6.88,6.88,1446,0.0,1.0
2024-05-24,6.84,6.8708,6.62,6.8,4179,6.84,6.8708,6.62,6.8,4179,0.0,1.0
2024-05-28,6.8,6.99,6.4001,6.8501,10109,6.8,6.99,6.4001,6.8501,10109,0.0,1.0
2024-05-29,6.51,6.93,6.363,6.82,4920,6.51,6.93,6.363,6.82,4920,0.0,1.0
2024-05-30,6.56,6.82,6.5,6.67,6447,6.56,6.82,6.5,6.67,6447,0.0,1.0
2024-05-31,6.43,6.75,6.33,6.33,2995,6.43,6.75,6.33,6.33,2995,0.0,1.0
2024-06-03,6.31,6.5,6.05,6.35,12141,6.31,6.5,6.05,6.35,12141,0.0,1.0
2024-06-04,6.45,6.5454,6.08,6.13,6048,6.45,6.5454,6.08,6.13,6048,0.0,1.0
2024-06-05,6.63,6.63,6.5,6.55,3203,6.63,6.63,6.5,6.55,3203,0.0,1.0
2024-06-06,6.66,6.72,6.44,6.71,10983,6.66,6.72,6.44,6.71,10983,0.0,1.0
2024-06-07,6.55,6.68,6.43,6.43,3091,6.55,6.68,6.43,6.43,3091,0.0,1.0
2024-06-10,6.43,6.43,6.43,6.43,1394,6.43,6.43,6.43,6.43,1394,0.0,1.0
2024-06-11,6.6,6.6631,6.42,6.49,2969,6.6,6.6631,6.42,6.49,2969,0.0,1.0
2024-06-12,6.51,6.6,6.42,6.59,4324,6.51,6.6,6.42,6.59,4324,0.0,1.0
2024-06-13,6.34,6.44,6.34,6.42,5502,6.34,6.44,6.34,6.42,5502,0.0,1.0
2024-06-14,6.16,6.32,6.04,6.1875,4461,6.16,6.32,6.04,6.1875,4461,0.0,1.0
2024-06-17,6.27,6.36,6.1,6.1,6479,6.27,6.36,6.1,6.1,6479,0.0,1.0
2024-06-18,5.77,6.2751,5.77,6.255,20761,5.77,6.2751,5.77,6.255,20761,0.0,1.0
2024-06-20,6.11,6.17,5.8,5.8,29414,6.11,6.17,5.8,5.8,29414,0.0,1.0
2024-06-21,6.28,6.28,5.9101,6.0,15493,6.28,6.28,5.9101,6.0,15493,0.0,1.0
2024-06-24,6.22,6.3504,6.2,6.31,6802,6.22,6.3504,6.2,6.31,6802,0.0,1.0
2024-06-25,6.15,6.32,6.15,6.26,7991,6.15,6.32,6.15,6.26,7991,0.0,1.0
2024-06-26,6.32,6.32,6.0544,6.08,6798,6.32,6.32,6.0544,6.08,6798,0.0,1.0
2024-06-27,6.44,6.44,6.15,6.24,11166,6.44,6.44,6.15,6.24,11166,0.0,1.0
2024-06-28,6.43,6.6,6.07,6.35,11658,6.43,6.6,6.07,6.35,11658,0.0,1.0
2024-07-01,6.43,6.43,6.28,6.28,2856,6.43,6.43,6.28,6.28,2856,0.0,1.0
2024-07-02,6.32,6.3775,6.2901,6.2901,1879,6.32,6.3775,6.2901,6.2901,1879,0.0,1.0
2024-07-03,6.2501,6.32,6.16,6.25,1621,6.2501,6.32,6.16,6.25,1621,0.0,1.0
2024-07-05,6.39,6.39,6.155,6.33,3277,6.39,6.39,6.155,6.33,3277,0.0,1.0
2024-07-08,6.39,6.39,6.25,6.26,12408,6.39,6.39,6.25,6.26,12408,0.0,1.0
2024-07-09,6.358,6.41,6.27,6.27,5612,6.358,6.41,6.27,6.27,5612,0.0,1.0
2024-07-10,6.2935,6.36,6.205,6.36,2400,6.2935,6.36,6.205,6.36,2400,0.0,1.0
2024-07-11,6.21,6.3,6.18,6.28,1956,6.21,6.3,6.18,6.28,1956,0.0,1.0
2024-07-12,6.4,6.41,6.21,6.3101,21104,6.4,6.41,6.21,6.3101,21104,0.0,1.0
2024-07-15,6.2799,6.49,6.25,6.4,6737,6.2799,6.49,6.25,6.4,6737,0.0,1.0
2024-07-16,6.3,6.3,6.1101,6.2834,2763,6.3,6.3,6.1101,6.2834,2763,0.0,1.0
2024-07-17,6.235,6.3,6.235,6.25,2279,6.235,6.3,6.235,6.25,2279,0.0,1.0
2024-07-18,6.2,6.2932,6.12,6.2,7079,6.2,6.2932,6.12,6.2,7079,0.0,1.0
2024-07-19,6.0,6.14,5.91,6.14,2468,6.0,6.14,5.91,6.14,2468,0.0,1.0
2024-07-22,6.15,6.1675,5.93,5.93,1804,6.15,6.1675,5.93,5.93,1804,0.0,1.0
2024-07-23,6.01,6.3,6.01,6.1839,9839,6.01,6.3,6.01,6.1839,9839,0.0,1.0
2024-07-24,6.15,6.15,5.91,6.11,5659,6.15,6.15,5.91,6.11,5659,0.0,1.0
2024-07-25,6.019,6.1623,6.0,6.1623,3982,6.019,6.1623,6.0,6.1623,3982,0.0,1.0
2024-07-26,6.03,6.14,6.0201,6.04,16547,6.03,6.14,6.0201,6.04,16547,0.0,1.0
2024-07-29,6.03,6.14,6.03,6.14,1555,6.03,6.14,6.03,6.14,1555,0.0,1.0
2024-07-30,6.1212,6.1212,6.05,6.05,1642,6.1212,6.1212,6.05,6.05,1642,0.0,1.0
2024-07-31,6.0725,6.1173,5.92,6.1,3256,6.0725,6.1173,5.92,6.1,3256,0.0,1.0
2024-08-01,6.2,6.2,6.01,6.01,3146,6.2,6.2,6.01,6.01,3146,0.0,1.0
2024-08-02,5.91,6.12,5.752,6.12,8431,5.91,6.12,5.752,6.12,8431,0.0,1.0
2024-08-05,5.75,5.78,5.5063,5.7,11282,5.75,5.78,5.5063,5.7,11282,0.0,1.0
2024-08-06,5.81,5.96,5.63,5.63,11538,5.81,5.96,5.63,5.63,11538,0.0,1.0
2024-08-07,6.1,6.15,5.55,5.77,43997,6.1,6.15,5.55,5.77,43997,0.0,1.0
2024-08-08,6.02,6.33,5.7965,6.33,18798,6.02,6.33,5.7965,6.33,18798,0.0,1.0
2024-08-09,5.65,6.0101,5.65,6.0101,9574,5.65,6.0101,5.65,6.0101,9574,0.0,1.0
2024-08-12,6.0622,6.13,5.82,5.82,15408,6.0622,6.13,5.82,5.82,15408,0.0,1.0
2024-08-13,5.89,6.0779,5.8169,6.0779,7859,5.89,6.0779,5.8169,6.0779,7859,0.0,1.0
2024-08-14,5.97,6.04,5.87,5.9,4904,5.97,6.04,5.87,5.9,4904,0.0,1.0
2024-08-15,5.99,6.2,5.9173,5.93,8812,5.99,6.2,5.9173,5.93,8812,0.0,1.0
2024-08-16,6.1,6.3,6.0,6.15,8397,6.1,6.3,6.0,6.15,8397,0.0,1.0
2024-08-19,6.15,6.19,6.01,6.01,8563,6.15,6.19,6.01,6.01,8563,0.0,1.0
2024-08-20,6.07,6.11,6.06,6.06,1488,6.07,6.11,6.06,6.06,1488,0.0,1.0
2024-08-21,6.07,6.1,6.0215,6.03,6306,6.07,6.1,6.0215,6.03,6306,0.0,1.0
2024-08-22,6.0,6.035,6.0,6.035,2704,6.0,6.035,6.0,6.035,2704,0.0,1.0
2024-08-23,5.965,6.05,5.95,5.9501,5892,5.965,6.05,5.95,5.9501,5892,0.0,1.0
2024-08-26,5.91,5.97,5.86,5.97,7380,5.91,5.97,5.86,5.97,7380,0.0,1.0
2024-08-27,5.93,5.93,5.87,5.87,2533,5.93,5.93,5.87,5.87,2533,0.0,1.0
2024-08-28,6.0299,6.0299,5.8696,5.925,9683,6.0299,6.0299,5.8696,5.925,9683,0.0,1.0
2024-08-29,6.0012,6.0499,6.0012,6.01,3605,6.0012,6.0499,6.0012,6.01,3605,0.0,1.0
2024-08-30,6.05,6.05,6.0,6.0,681,6.05,6.05,6.0,6.0,681,0.0,1.0
2024-09-03,6.175,6.175,6.05,6.05,4238,6.175,6.175,6.05,6.05,4238,0.0,1.0
2024-09-04,6.05,6.2755,6.03,6.06,13821,6.05,6.2755,6.03,6.06,13821,0.0,1.0
2024-09-05,6.0,6.18,5.9901,5.9901,7942,6.0,6.18,5.9901,5.9901,7942,0.0,1.0
2024-09-06,5.94,6.24,5.94,6.0,47007,5.94,6.24,5.94,6.0,47007,0.0,1.0
2024-09-09,6.0699,6.2,5.8,6.14,27342,6.0699,6.2,5.8,6.14,27342,0.0,1.0
2024-09-10,6.001,6.1095,6.0,6.1,3143,6.001,6.1095,6.0,6.1,3143,0.0,1.0
2024-09-11,6.0,6.0847,5.91,6.03,8020,6.0,6.0847,5.91,6.03,8020,0.0,1.0
2024-09-12,5.8501,6.1,5.8501,6.04,8748,5.8501,6.1,5.8501,6.04,8748,0.0,1.0
2024-09-13,6.1,6.19,6.0,6.1131,18554,6.1,6.19,6.0,6.1131,18554,0.0,1.0
2024-09-16,6.2,6.2,5.86,5.86,16435,6.2,6.2,5.86,5.86,16435,0.0,1.0
2024-09-17,6.0,6.1801,5.955,6.0,15888,6.0,6.1801,5.955,6.0,15888,0.0,1.0
2024-09-18,6.11,6.19,6.0,6.01,9132,6.11,6.19,6.0,6.01,9132,0.0,1.0
2024-09-19,6.001,6.2,5.8791,5.9195,3150,6.001,6.2,5.8791,5.9195,3150,0.0,1.0
2024-09-20,6.46,6.46,5.87,6.08,41334,6.46,6.46,5.87,6.08,41334,0.0,1.0
2024-09-23,6.35,6.4999,6.13,6.329,47616,6.35,6.4999,6.13,6.329,47616,0.0,1.0
2024-09-24,6.72,6.89,6.43,6.43,49027,6.72,6.89,6.43,6.43,49027,0.0,1.0
2024-09-25,6.8,6.87,6.54,6.585,17012,6.8,6.87,6.54,6.585,17012,0.0,1.0
2024-09-26,6.665,6.8,6.55,6.7,32922,6.665,6.8,6.55,6.7,32922,0.0,1.0
2024-09-27,6.75,6.87,6.4095,6.8,37254,6.75,6.87,6.4095,6.8,37254,0.0,1.0
2024-09-30,7.22,7.4562,6.76,6.85,41512,7.22,7.4562,6.76,6.85,41512,0.0,1.0
2024-10-01,7.16,7.35,6.9,7.0715,29736,7.16,7.35,6.9,7.0715,29736,0.0,1.0
2024-10-02,7.25,7.32,7.02,7.02,26874,7.25,7.32,7.02,7.02,26874,0.0,1.0
2024-10-03,7.39,7.44,7.185,7.37,28356,7.39,7.44,7.185,7.37,28356,0.0,1.0
2024-10-04,7.35,7.6,7.32,7.3938,27736,7.35,7.6,7.32,7.3938,27736,0.0,1.0
2024-10-07,7.95,7.98,7.24,7.24,35948,7.95,7.98,7.24,7.24,35948,0.0,1.0
2024-10-08,7.87,8.07,7.515,7.95,24487,7.87,8.07,7.515,7.95,24487,0.0,1.0
2024-10-09,7.64,8.09,7.62,7.87,56866,7.64,8.09,7.62,7.87,56866,0.0,1.0
2024-10-10,7.9,8.1,7.72,7.74,60878,7.9,8.1,7.72,7.74,60878,0.0,1.0
2024-10-11,7.836,8.04,7.6,8.0,18407,7.836,8.04,7.6,8.0,18407,0.0,1.0
2024-10-14,7.83,8.04,7.6,7.9,16615,7.83,8.04,7.6,7.9,16615,0.0,1.0
2024-10-15,8.0399,8.04,7.0743,7.7,41161,8.0399,8.04,7.0743,7.7,41161,0.0,1.0
2024-10-16,8.0,8.19,7.75,7.915,69350,8.0,8.19,7.75,7.915,69350,0.0,1.0
2024-10-17,7.89,8.0909,7.6301,7.805,30290,7.89,8.0909,7.6301,7.805,30290,0.0,1.0
2024-10-18,8.04,8.09,7.91,7.95,44834,8.04,8.09,7.91,7.95,44834,0.0,1.0
2024-10-21,8.98,9.03,8.39,8.39,147106,8.98,9.03,8.39,8.39,147106,0.0,1.0
2024-10-22,9.99,10.2,9.25,9.25,204468,9.99,10.2,9.25,9.25,204468,0.0,1.0
2024-10-23,9.84,9.99,9.35,9.99,108246,9.84,9.99,9.35,9.99,108246,0.0,1.0
2024-10-24,10.34,10.63,9.51,9.86,137976,10.34,10.63,9.51,9.86,137976,0.0,1.0
2024-10-25,11.38,11.38,10.19,10.52,182563,11.38,11.38,10.19,10.52,182563,0.0,1.0
2024-10-28,11.05,11.57,10.3,11.5,212101,11.05,11.57,10.3,11.5,212101,0.0,1.0
2024-10-29,11.1,11.5,10.78,11.16,112133,11.1,11.5,10.78,11.16,112133,0.0,1.0
2024-10-30,12.01,12.01,10.9556,11.37,140303,12.01,12.01,10.9556,11.37,140303,0.0,1.0
2024-10-31,11.4,11.927,11.17,11.89,103708,11.4,11.927,11.17,11.89,103708,0.0,1.0
2024-11-01,11.53,11.75,11.32,11.5,123550,11.53,11.75,11.32,11.5,123550,0.0,1.0
2024-11-04,12.32,12.89,11.5918,11.65,221997,12.32,12.89,11.5918,11.65,221997,0.0,1.0
2024-11-05,12.76,12.9,12.2515,12.48,74926,12.76,12.9,12.2515,12.48,74926,0.0,1.0
2024-11-06,12.055,13.25,12.01,12.83,137420,12.055,13.25,12.01,12.83,137420,0.0,1.0
2024-11-07,12.73,12.73,12.1,12.27,83123,12.73,12.73,12.1,12.27,83123,0.0,1.0
2024-11-08,13.49,13.68,12.696,12.7,113154,13.49,13.68,12.696,12.7,113154,0.0,1.0
2024-11-11,13.34,13.65,13.0,13.53,106435,13.34,13.65,13.0,13.53,106435,0.0,1.0
2024-11-12,12.43,13.36,12.3,13.33,130047,12.43,13.36,12.3,13.33,130047,0.0,1.0
2024-11-13,13.4,14.2,12.67,12.67,314538,13.4,14.2,12.67,12.67,314538,0.0,1.0
2024-11-14,13.6,13.87,10.4,11.75,289024,13.6,13.87,10.4,11.75,289024,0.0,1.0
2024-11-15,10.94,13.93,10.76,13.7,199197,10.94,13.93,10.76,13.7,199197,0.0,1.0
2024-11-18,9.65,11.51,9.61,11.16,262265,9.65,11.51,9.61,11.16,262265,0.0,1.0
2024-11-19,10.09,10.74,9.75,9.75,73746,10.09,10.74,9.75,9.75,73746,0.0,1.0
2024-11-20,9.94,10.45,9.598,10.2,83097,9.94,10.45,9.598,10.2,83097,0.0,1.0
2024-11-21,9.92,10.42,9.778,9.93,65471,9.92,10.42,9.778,9.93,65471,0.0,1.0
2024-11-22,11.21,11.4999,10.0,10.0,110252,11.21,11.4999,10.0,10.0,110252,0.0,1.0
2024-11-25,11.35,11.894,10.66,11.21,104318,11.35,11.894,10.66,11.21,104318,0.0,1.0
2024-11-26,11.46,11.98,11.06,11.38,53661,11.46,11.98,11.06,11.38,53661,0.0,1.0
2024-11-27,12.25,12.305,11.11,11.5,76491,12.25,12.305,11.11,11.5,76491,0.0,1.0
2024-11-29,12.2,12.49,11.675,12.4,62480,12.2,12.49,11.675,12.4,62480,0.0,1.0
2024-12-02,11.35,12.07,10.6066,12.07,135508,11.35,12.07,10.6066,12.07,135508,0.0,1.0
2024-12-03,11.075,11.72,11.01,11.2,41515,11.075,11.72,11.01,11.2,41515,0.0,1.0
2024-12-04,11.51,11.95,11.01,11.03,63227,11.51,11.95,11.01,11.03,63227,0.0,1.0
2024-12-05,11.08,11.74,11.06,11.44,48495,11.08,11.74,11.06,11.44,48495,0.0,1.0
2024-12-06,11.89,12.1772,11.0035,11.07,137445,11.89,12.1772,11.0035,11.07,137445,0.0,1.0
2024-12-09,13.08,13.5,11.89,11.89,129926,13.08,13.5,11.89,11.89,129926,0.0,1.0
2024-12-10,13.26,14.5,12.0,13.08,278707,13.26,14.5,12.0,13.08,278707,0.0,1.0
2024-12-11,14.5,15.25,13.13,13.27,181058,14.5,15.25,13.13,13.27,181058,0.0,1.0
2024-12-12,13.4,14.792,13.4,14.31,131648,13.4,14.792,13.4,14.31,131648,0.0,1.0
2024-12-13,13.61,14.04,13.22,13.48,65080,13.61,14.04,13.22,13.48,65080,0.0,1.0
2024-12-16,14.28,14.8683,13.27,13.61,72828,14.28,14.8683,13.27,13.61,72828,0.0,1.0
2024-12-17,13.93,14.31,13.81,14.24,56096,13.93,14.31,13.81,14.24,56096,0.0,1.0
2024-12-18,15.47,17.8425,14.6392,14.73,533230,15.47,17.8425,14.6392,14.73,533230,0.0,1.0
2024-12-19,14.52,16.89,14.11,16.0,284694,14.52,16.89,14.11,16.0,284694,0.0,1.0
2024-12-20,15.27,16.2,14.27,14.4,198931,15.27,16.2,14.27,14.4,198931,0.0,1.0
2024-12-23,17.52,17.89,15.25,15.5,212022,17.52,17.89,15.25,15.5,212022,0.0,1.0
2024-12-24,16.26,17.8918,15.6054,17.78,114057,16.26,17.8918,15.6054,17.78,114057,0.0,1.0
2024-12-26,16.76,16.99,15.4538,16.07,112550,16.76,16.99,15.4538,16.07,112550,0.0,1.0
2024-12-27,16.46,16.75,15.7,16.63,115823,16.46,16.75,15.7,16.63,115823,0.0,1.0
2024-12-30,16.98,17.64,16.0,16.4,124834,16.98,17.64,16.0,16.4,124834,0.0,1.0
2024-12-31,16.21,17.04,16.05,16.8,90857,16.21,17.04,16.05,16.8,90857,0.0,1.0
2025-01-02,16.77,17.25,15.61,16.31,87267,16.77,17.25,15.61,16.31,87267,0.0,1.0
2025-01-03,17.36,17.36,16.59,16.97,87562,17.36,17.36,16.59,16.97,87562,0.0,1.0
2025-01-06,17.99,18.67,17.4,17.45,174011,17.99,18.67,17.4,17.45,174011,0.0,1.0
2025-01-07,17.05,18.271,16.6633,17.8,105922,17.05,18.271,16.6633,17.8,105922,0.0,1.0
2025-01-08,16.9,17.63,16.629,17.18,51882,16.9,17.63,16.629,17.18,51882,0.0,1.0
2025-01-10,16.54,16.92,15.6571,16.92,83673,16.54,16.92,15.6571,16.92,83673,0.0,1.0
2025-01-13,15.445,16.6899,15.01,16.19,133879,15.445,16.6899,15.01,16.19,133879,0.0,1.0
2025-01-14,15.6,16.42,15.58,15.66,68238,15.6,16.42,15.58,15.66,68238,0.0,1.0
2025-01-15,15.7,16.0,15.5,15.85,57958,15.7,16.0,15.5,15.85,57958,0.0,1.0
2025-01-16,15.7,16.12,15.5401,15.67,58464,15.7,16.12,15.5401,15.67,58464,0.0,1.0
2025-01-17,15.9,16.0,14.04,15.58,200788,15.9,16.0,14.04,15.58,200788,0.0,1.0
2025-01-21,15.91,16.24,15.35,15.9,108167,15.91,16.24,15.35,15.9,108167,0.0,1.0
2025-01-22,16.11,16.675,15.85,16.08,82140,16.11,16.675,15.85,16.08,82140,0.0,1.0
2025-01-23,15.84,16.2354,15.5,16.08,74953,15.84,16.2354,15.5,16.08,74953,0.0,1.0
2025-01-24,17.01,17.35,15.81,15.95,130676,17.01,17.35,15.81,15.95,130676,0.0,1.0
2025-01-27,16.49,17.155,15.11,16.5,194139,16.49,17.155,15.11,16.5,194139,0.0,1.0
2025-01-28,16.16,16.9574,15.86,16.5,66652,16.16,16.9574,15.86,16.5,66652,0.0,1.0
2025-01-29,15.58,16.2052,15.45,16.03,59582,15.58,16.2052,15.45,16.03,59582,0.0,1.0
2025-01-30,15.71,16.17,15.24,15.64,62013,15.71,16.17,15.24,15.64,62013,0.0,1.0
2025-01-31,16.72,16.9499,15.5,15.64,90430,16.72,16.9499,15.5,15.64,90430,0.0,1.0
2025-02-03,16.11,16.2,15.1502,15.83,114914,16.11,16.2,15.1502,15.83,114914,0.0,1.0
2025-02-04,16.41,16.69,15.8404,16.0,40699,16.41,16.69,15.8404,16.0,40699,0.0,1.0
2025-02-05,16.0,16.7387,15.65,16.35,55578,16.0,16.7387,15.65,16.35,55578,0.0,1.0
2025-02-06,15.97,16.25,15.31,15.77,93638,15.97,16.25,15.31,15.77,93638,0.0,1.0
2025-02-07,16.59,16.8,15.88,16.0,90182,16.59,16.8,15.88,16.0,90182,0.0,1.0
2025-02-10,17.04,17.79,16.6,16.6,98750,17.04,17.79,16.6,16.6,98750,0.0,1.0
2025-02-11,16.26,17.095,16.25,17.01,59847,16.26,17.095,16.25,17.01,59847,0.0,1.0
2025-02-12,16.63,16.88,15.83,16.25,53064,16.63,16.88,15.83,16.25,53064,0.0,1.0
2025-02-13,17.17,17.69,16.565,16.63,85918,17.17,17.69,16.565,16.63,85918,0.0,1.0
2025-02-14,17.41,17.7993,16.88,17.18,53711,17.41,17.7993,16.88,17.18,53711,0.0,1.0
2025-02-18,17.99,19.22,17.41,17.41,239836,17.99,19.22,17.41,17.41,239836,0.0,1.0
2025-02-19,19.37,19.4315,18.14,18.5,127326,19.37,19.4315,18.14,18.5,127326,0.0,1.0
2025-02-20,18.99,19.43,18.28,19.4,168406,18.99,19.43,18.28,19.4,168406,0.0,1.0
2025-02-21,17.67,19.49,17.05,18.91,209061,17.67,19.49,17.05,18.91,209061,0.0,1.0
2025-02-24,17.22,18.41,17.1001,17.71,104784,17.22,18.41,17.1001,17.71,104784,0.0,1.0
2025-02-25,15.51,17.25,14.7278,17.14,336444,15.51,17.25,14.7278,17.14,336444,0.0,1.0
2025-02-26,15.5,16.075,15.3,15.97,81828,15.5,16.075,15.3,15.97,81828,0.0,1.0
2025-02-27,15.52,16.78,15.31,15.8,144974,15.52,16.78,15.31,15.8,144974,0.0,1.0
2025-02-28,15.22,15.97,13.9,15.52,294591,15.22,15.97,13.9,15.52,294591,0.0,1.0
2025-03-03,14.71,16.1789,14.32,16.17,216627,14.71,16.1789,14.32,16.17,216627,0.0,1.0
2025-03-04,14.93,15.55,13.8,14.45,206518,14.93,15.55,13.8,14.45,206518,0.0,1.0
2025-03-05,15.31,15.67,14.95,15.01,135963,15.31,15.67,14.95,15.01,135963,0.0,1.0
2025-03-06,14.48,15.68,14.335,15.3,131132,14.48,15.68,14.335,15.3,131132,0.0,1.0
2025-03-07,14.1,14.615,13.55,14.37,217398,14.1,14.615,13.55,14.37,217398,0.0,1.0
2025-03-10,12.86,14.012,12.51,13.88,166815,12.86,14.012,12.51,13.88,166815,0.0,1.0
2025-03-11,13.18,13.305,12.8,13.04,138809,13.18,13.305,12.8,13.04,138809,0.0,1.0
2025-03-12,13.0,14.0,12.6002,13.56,202079,13.0,14.0,12.6002,13.56,202079,0.0,1.0
2025-03-13,9.55,11.73,9.3,11.73,817175,9.55,11.73,9.3,11.73,817175,0.0,1.0
2025-03-14,8.56,9.94,8.5,9.58,284015,8.56,9.94,8.5,9.58,284015,0.0,1.0
2025-03-17,8.26,9.215,7.83,8.58,435884,8.26,9.215,7.83,8.58,435884,0.0,1.0
2025-03-18,8.38,8.85,7.98,8.58,244422,8.38,8.85,7.98,8.58,244422,0.0,1.0
2025-03-19,8.01,8.53,7.98,8.31,98990,8.01,8.53,7.98,8.31,98990,0.0,1.0
2025-03-20,8.03,8.5,7.96,7.96,108283,8.03,8.5,7.96,7.96,108283,0.0,1.0
2025-03-21,8.0,8.19,7.9511,8.0,113970,8.0,8.19,7.9511,8.0,113970,0.0,1.0
2025-03-24,7.435,8.25,7.33,8.0,243699,7.435,8.25,7.33,8.0,243699,0.0,1.0
2025-03-25,7.235,7.617,7.1,7.44,119487,7.235,7.617,7.1,7.44,119487,0.0,1.0
2025-03-26,7.16,7.3311,6.57,7.1,228985,7.16,7.3311,6.57,7.1,228985,0.0,1.0
2025-03-27,6.81,7.15,6.67,7.15,158738,6.81,7.15,6.67,7.15,158738,0.0,1.0
2025-03-28,6.45,6.93,6.33,6.82,171687,6.45,6.93,6.33,6.82,171687,0.0,1.0
2025-03-31,6.69,7.05,6.32,6.57,171628,6.69,7.05,6.32,6.57,171628,0.0,1.0
2025-04-01,6.19,6.8,6.04,6.66,174825,6.19,6.8,6.04,6.66,174825,0.0,1.0
2025-04-02,6.62,6.74,6.11,6.11,143088,6.62,6.74,6.11,6.11,143088,0.0,1.0
2025-04-03,5.87,6.33,5.85,6.01,128011,5.87,6.33,5.85,6.01,128011,0.0,1.0
2025-04-04,5.66,5.86,5.23,5.65,126894,5.66,5.86,5.23,5.65,126894,0.0,1.0
2025-04-07,5.68,6.36,5.0933,5.28,129555,5.68,6.36,5.0933,5.28,129555,0.0,1.0
2025-04-08,5.185,6.35,5.02,6.03,132892,5.185,6.35,5.02,6.03,132892,0.0,1.0
2025-04-09,5.81,5.9499,5.08,5.13,133016,5.81,5.9499,5.08,5.13,133016,0.0,1.0
2025-04-10,5.52,5.69,5.3148,5.69,51922,5.52,5.69,5.3148,5.69,51922,0.0,1.0
2025-04-11,5.57,5.79,5.195,5.48,103190,5.57,5.79,5.195,5.48,103190,0.0,1.0
2025-04-14,5.88,5.89,5.514,5.65,53491,5.88,5.89,5.514,5.65,53491,0.0,1.0
2025-04-15,6.21,6.47,5.57,5.88,99244,6.21,6.47,5.57,5.88,99244,0.0,1.0
2025-04-16,5.98,6.44,5.77,6.24,67442,5.98,6.44,5.77,6.24,67442,0.0,1.0
2025-04-17,6.02,6.13,5.77,5.93,55406,6.02,6.13,5.77,5.93,55406,0.0,1.0
2025-04-21,6.51,7.07,6.02,6.02,184281,6.51,7.07,6.02,6.02,184281,0.0,1.0
2025-04-22,6.555,6.78,6.23,6.49,77779,6.555,6.78,6.23,6.49,77779,0.0,1.0
2025-04-23,6.59,6.985,6.34,6.7,125005,6.59,6.985,6.34,6.7,125005,0.0,1.0
2025-04-24,7.55,7.69,6.59,6.69,116967,7.55,7.69,6.59,6.69,116967,0.0,1.0
2025-04-25,7.57,7.715,7.3,7.46,117201,7.57,7.715,7.3,7.46,117201,0.0,1.0
2025-04-28,7.38,7.7,6.78,7.58,95959,7.38,7.7,6.78,7.58,95959,0.0,1.0
2025-04-29,7.12,7.63,7.02,7.38,45963,7.12,7.63,7.02,7.38,45963,0.0,1.0
2025-04-30,7.355,7.49,6.93,7.2,43254,7.355,7.49,6.93,7.2,43254,0.0,1.0
2025-05-01,7.57,7.7,7.11,7.4,59757,7.57,7.7,7.11,7.4,59757,0.0,1.0
2025-05-02,6.85,8.56,6.73,7.75,342324,6.85,8.56,6.73,7.75,342324,0.0,1.0
2025-05-05,6.79,7.0175,6.01,6.81,133683,6.79,7.0175,6.01,6.81,133683,0.0,1.0
2025-05-06,6.97,7.135,6.4,6.79,141315,6.97,7.135,6.4,6.79,141315,0.0,1.0
2025-05-07,6.81,6.97,6.58,6.97,116345,6.81,6.97,6.58,6.97,116345,0.0,1.0
2025-05-08,5.19,5.8,5.05,5.8,489977,5.19,5.8,5.05,5.8,489977,0.0,1.0
2025-05-09,4.65,5.25,4.63,5.19,237771,4.65,5.25,4.63,5.19,237771,0.0,1.0
2025-05-12,4.82,4.995,4.5016,4.79,345593,4.82,4.995,4.5016,4.79,345593,0.0,1.0
2025-05-13,4.72,5.2,4.63,4.8,206991,4.72,5.2,4.63,4.8,206991,0.0,1.0
2025-05-14,4.605,4.95,4.465,4.89,151853,4.605,4.95,4.465,4.89,151853,0.0,1.0
2025-05-15,4.95,5.06,4.5101,4.54,98500,4.95,5.06,4.5101,4.54,98500,0.0,1.0
2025-05-16,5.4,5.87,4.9101,4.97,478505,5.4,5.87,4.9101,4.97,478505,0.0,1.0
2025-05-19,5.3,5.43,5.1,5.25,102599,5.3,5.43,5.1,5.25,102599,0.0,1.0
2025-05-20,5.31,5.72,5.26,5.35,88543,5.31,5.72,5.26,5.35,88543,0.0,1.0
2025-05-21,4.92,5.33,4.9,5.25,79122,4.92,5.33,4.9,5.25,79122,0.0,1.0
2025-05-22,5.02,5.17,4.83,5.08,111599,5.02,5.17,4.83,5.08,111599,0.0,1.0
2025-05-23,4.97,5.35,4.89,5.01,77317,4.97,5.35,4.89,5.01,77317,0.0,1.0
2025-05-27,4.915,5.1,4.8587,5.05,129613,4.915,5.1,4.8587,5.05,129613,0.0,1.0
2025-05-28,5.0,5.4903,4.89,4.9,135016,5.0,5.4903,4.89,4.9,135016,0.0,1.0
2025-05-29,4.9,5.19,4.83,5.19,106234,4.9,5.19,4.83,5.19,106234,0.0,1.0
2025-05-30,5.0,5.12,4.77,4.87,68402,5.0,5.12,4.77,4.87,68402,0.0,1.0
2025-06-02,5.01,5.22,4.87,5.0,108009,5.01,5.22,4.87,5.0,108009,0.0,1.0
2025-06-03,5.18,5.3,5.03,5.03,70087,5.18,5.3,5.03,5.03,70087,0.0,1.0
2025-06-04,5.33,5.4,5.0622,5.17,54750,5.33,5.4,5.0622,5.17,54750,0.0,1.0
2025-06-05,5.36,5.65,5.26,5.33,116391,5.36,5.65,5.26,5.33,116391,0.0,1.0
2025-06-06,5.73,5.7308,5.39,5.39,120660,5.73,5.7308,5.39,5.39,120660,0.0,1.0
2025-06-09,5.58,5.8,5.5,5.77,80858,5.58,5.8,5.5,5.77,80858,0.0,1.0
2025-06-10,5.75,5.79,5.45,5.66,61181,5.75,5.79,5.45,5.66,61181,0.0,1.0
2025-06-11,5.66,5.81,5.54,5.81,53285,5.66,5.81,5.54,5.81,53285,0.0,1.0
2025-06-12,5.37,5.6899,5.37,5.6,35771,5.37,5.6899,5.37,5.6,35771,0.0,1.0
2025-06-13,5.09,5.49,5.0688,5.32,67050,5.09,5.49,5.0688,5.32,67050,0.0,1.0
2025-06-16,5.22,5.49,5.12,5.12,47186,5.22,5.49,5.12,5.12,47186,0.0,1.0
2025-06-17,5.08,5.44,5.07,5.21,41087,5.08,5.44,5.07,5.21,41087,0.0,1.0
2025-06-18,5.25,5.34,5.0537,5.08,41350,5.25,5.34,5.0537,5.08,41350,0.0,1.0
2025-06-20,5.13,5.92,5.13,5.31,186975,5.13,5.92,5.13,5.31,186975,0.0,1.0
2025-06-23,5.13,5.23,4.96,5.12,63540,5.13,5.23,4.96,5.12,63540,0.0,1.0
2025-06-24,5.41,5.69,5.1,5.14,91699,5.41,5.69,5.1,5.14,91699,0.0,1.0
2025-06-25,5.22,5.61,5.15,5.41,34171,5.22,5.61,5.15,5.41,34171,0.0,1.0
2025-06-26,5.4,5.45,5.1425,5.21,47873,5.4,5.45,5.1425,5.21,47873,0.0,1.0
2025-06-27,5.45,5.5999,5.31,5.44,32650,5.45,5.5999,5.31,5.44,32650,0.0,1.0
2025-06-30,5.28,5.5999,5.22,5.45,57289,5.28,5.5999,5.22,5.45,57289,0.0,1.0
2025-07-01,5.24,5.48,5.13,5.28,48176,5.24,5.48,5.13,5.28,48176,0.0,1.0
2025-07-02,5.355,5.44,5.21,5.21,14279,5.355,5.44,5.21,5.21,14279,0.0,1.0
2025-07-03,6.11,6.2199,5.39,5.39,185164,6.11,6.2199,5.39,5.39,185164,0.0,1.0
2025-07-07,6.09,6.29,5.9,6.08,152346,6.09,6.29,5.9,6.08,152346,0.0,1.0
2025-07-08,7.1,7.95,6.1698,6.17,528302,7.1,7.95,6.1698,6.17,528302,0.0,1.0
2025-07-09,7.98,8.64,7.39,7.39,419629,7.98,8.64,7.39,7.39,419629,0.0,1.0
2025-07-10,7.55,8.2899,7.18,7.99,230276,7.55,8.2899,7.18,7.99,230276,0.0,1.0
2025-07-11,6.88,7.64,6.88,7.56,113731,6.88,7.64,6.88,7.56,113731,0.0,1.0
2025-07-14,7.45,7.45,6.8,6.96,77343,7.45,7.45,6.8,6.96,77343,0.0,1.0
2025-07-15,6.95,7.4106,6.86,7.39,71738,6.95,7.4106,6.86,7.39,71738,0.0,1.0
2025-07-16,7.4,7.48,6.93,6.96,71498,7.4,7.48,6.93,6.96,71498,0.0,1.0
2025-07-17,7.39,7.7973,7.285,7.4,75169,7.39,7.7973,7.285,7.4,75169,0.0,1.0
2025-07-18,7.27,7.65,7.2635,7.38,43201,7.27,7.65,7.2635,7.38,43201,0.0,1.0
2025-07-21,7.1,7.6,7.0,7.31,69283,7.1,7.6,7.0,7.31,69283,0.0,1.0
2025-07-22,7.03,7.31,6.57,7.09,81664,7.03,7.31,6.57,7.09,81664,0.0,1.0
2025-07-23,7.33,7.39,7.06,7.17,33315,7.33,7.39,7.06,7.17,33315,0.0,1.0
2025-07-24,7.475,7.6799,7.1127,7.31,59573,7.475,7.6799,7.1127,7.31,59573,0.0,1.0
2025-07-25,7.75,7.75,7.235,7.5,28088,7.75,7.75,7.235,7.5,28088,0.0,1.0
2025-07-28,7.19,7.77,7.1,7.77,76657,7.19,7.77,7.1,7.77,76657,0.0,1.0
2025-07-29,6.9,7.4,6.68,7.18,52625,6.9,7.4,6.68,7.18,52625,0.0,1.0
2025-07-30,7.02,7.2,6.7901,6.97,45230,7.02,7.2,6.7901,6.97,45230,0.0,1.0
2025-07-31,6.92,7.1538,6.7055,7.01,24852,6.92,7.1538,6.7055,7.01,24852,0.0,1.0
2025-08-01,6.77,6.92,6.57,6.77,51121,6.77,6.92,6.57,6.77,51121,0.0,1.0
2025-08-04,7.25,7.4,6.85,6.85,62416,7.25,7.4,6.85,6.85,62416,0.0,1.0
2025-08-05,6.86,7.26,6.75,7.09,47632,6.86,7.26,6.75,7.09,47632,0.0,1.0
2025-08-06,6.93,7.071,6.52,6.83,113899,6.93,7.071,6.52,6.83,113899,0.0,1.0
2025-08-07,4.91,5.7138,4.84,5.71,474730,4.91,5.7138,4.84,5.71,474730,0.0,1.0
2025-08-08,4.62,5.12,4.52,5.12,134021,4.62,5.12,4.52,5.12,134021,0.0,1.0
2025-08-11,4.31,4.7,4.16,4.54,222084,4.31,4.7,4.16,4.54,222084,0.0,1.0
2025-08-12,4.48,4.65,4.25,4.33,134786,4.48,4.65,4.25,4.33,134786,0.0,1.0
2025-08-13,5.14,5.74,4.66,4.75,430964,5.14,5.74,4.66,4.75,430964,0.0,1.0
2025-08-14,5.24,5.365,4.8318,5.02,146067,5.24,5.365,4.8318,5.02,146067,0.0,1.0
2025-08-15,5.235,5.25,5.06,5.25,72597,5.235,5.25,5.06,5.25,72597,0.0,1.0
2025-08-18,5.365,5.58,5.225,5.25,93162,5.365,5.58,5.225,5.25,93162,0.0,1.0
2025-08-19,4.97,5.3975,4.9,5.32,94476,4.97,5.3975,4.9,5.32,94476,0.0,1.0
2025-08-20,5.21,5.29,4.8,4.96,58692,5.21,5.29,4.8,4.96,58692,0.0,1.0
2025-08-21,5.08,5.3,4.99,5.02,87022,5.08,5.3,4.99,5.02,87022,0.0,1.0
2025-08-22,5.62,5.65,5.05,5.05,120297,5.62,5.65,5.05,5.05,120297,0.0,1.0
2025-08-25,5.27,5.73,5.1702,5.55,91332,5.27,5.73,5.1702,5.55,91332,0.0,1.0
2025-08-26,5.4,5.48,5.25,5.26,52478,5.4,5.48,5.25,5.26,52478,0.0,1.0
2025-08-27,5.55,5.6,5.43,5.5331,41646,5.55,5.6,5.43,5.5331,41646,0.0,1.0
2025-08-28,5.5,5.67,5.315,5.44,46182,5.5,5.67,5.315,5.44,46182,0.0,1.0
2025-08-29,5.31,5.7,5.25,5.58,32845,5.31,5.7,5.25,5.58,32845,0.0,1.0
2025-09-02,5.26,5.2828,5.132,5.23,36403,5.26,5.2828,5.132,5.23,36403,0.0,1.0
2025-09-03,5.115,5.3168,5.01,5.17,99873,5.115,5.3168,5.01,5.17,99873,0.0,1.0
2025-09-04,4.925,5.1268,4.9,5.11,54170,4.925,5.1268,4.9,5.11,54170,0.0,1.0
2025-09-05,4.89,4.99,4.74,4.81,61118,4.89,4.99,4.74,4.81,61118,0.0,1.0
2025-09-08,4.92,5.0,4.8235,4.89,23814,4.92,5.0,4.8235,4.89,23814,0.0,1.0
2025-09-09,5.08,5.08,4.89,4.95,32648,5.08,5.08,4.89,4.95,32648,0.0,1.0
2025-09-10,4.91,5.25,4.85,5.14,101998,4.91,5.25,4.85,5.14,101998,0.0,1.0
2025-09-11,5.02,5.11,4.85,4.92,48636,5.02,5.11,4.85,4.92,48636,0.0,1.0
2025-09-12,4.74,4.97,4.7,4.93,31641,4.74,4.97,4.7,4.93,31641,0.0,1.0
2025-09-15,4.83,4.91,4.74,4.74,45414,4.83,4.91,4.74,4.74,45414,0.0,1.0
2025-09-16,4.84,4.91,4.75,4.78,27388,4.84,4.91,4.75,4.78,27388,0.0,1.0
2025-09-17,4.915,5.138,4.82,4.85,31615,4.915,5.138,4.82,4.85,31615,0.0,1.0
2025-09-18,4.995,5.07,4.8518,4.98,35982,4.995,5.07,4.8518,4.98,35982,0.0,1.0
2025-09-19,4.97,5.1449,4.86,4.99,21888,4.97,5.1449,4.86,4.99,21888,0.0,1.0
2025-09-22,5.22,5.25,4.8623,4.97,54197,5.22,5.25,4.8623,4.97,54197,0.0,1.0
2025-09-23,5.17,5.25,4.9911,5.12,47707,5.17,5.25,4.9911,5.12,47707,0.0,1.0
2025-09-24,5.15,5.29,5.0001,5.12,35263,5.15,5.29,5.0001,5.12,35263,0.0,1.0
2025-09-25,4.82,5.1,4.8,5.07,56076,4.82,5.1,4.8,5.07,56076,0.0,1.0
2025-09-26,4.93,5.1,4.75,4.82,84932,4.93,5.1,4.75,4.82,84932,0.0,1.0
2025-09-29,4.9,5.05,4.76,4.95,31380,4.9,5.05,4.76,4.95,31380,0.0,1.0
2025-09-30,4.95,5.04,4.8791,5.01,29166,4.95,5.04,4.8791,5.01,29166,0.0,1.0
2025-10-01,4.94,5.0527,4.7831,4.92,20331,4.94,5.0527,4.7831,4.92,20331,0.0,1.0
2025-10-02,5.12,5.19,4.92,4.95,67974,5.12,5.19,4.92,4.95,67974,0.0,1.0
2025-10-03,5.01,5.28,4.95,5.21,52663,5.01,5.28,4.95,5.21,52663,0.0,1.0
2025-10-06,5.01,5.18,4.855,4.98,64782,5.01,5.18,4.855,4.98,64782,0.0,1.0
2025-10-07,4.95,5.01,4.86,4.94,37057,4.95,5.01,4.86,4.94,37057,0.0,1.0
2025-10-08,5.15,5.18,4.92,4.98,71124,5.15,5.18,4.92,4.98,71124,0.0,1.0
2025-10-09,5.26,5.3,5.14,5.17,61081,5.26,5.3,5.14,5.17,61081,0.0,1.0
2025-10-10,5.0,5.38,4.9701,5.27,44046,5.0,5.38,4.9701,5.27,44046,0.0,1.0
2025-10-13,5.0,5.135,4.8905,5.01,53102,5.0,5.135,4.8905,5.01,53102,0.0,1.0
2025-10-14,5.12,5.17,4.8,4.92,28207,5.12,5.17,4.8,4.92,28207,0.0,1.0
2025-10-15,5.14,5.26,5.0,5.2,53812,5.14,5.26,5.0,5.2,53812,0.0,1.0
2025-10-16,5.02,5.26,5.02,5.16,18179,5.02,5.26,5.02,5.16,18179,0.0,1.0
2025-10-17,4.91,5.23,4.83,5.01,26927,4.91,5.23,4.83,5.01,26927,0.0,1.0
2025-10-20,5.03,5.24,4.92,4.92,43775,5.03,5.24,4.92,4.92,43775,0.0,1.0
2025-10-21,4.97,5.17,4.905,5.02,64353,4.97,5.17,4.905,5.02,64353,0.0,1.0
2025-10-22,4.83,5.02,4.7112,4.95,71122,4.83,5.02,4.7112,4.95,71122,0.0,1.0
2025-10-23,4.9,4.97,4.83,4.84,22757,4.9,4.97,4.83,4.84,22757,0.0,1.0
2025-10-24,4.98,5.05,4.89,4.93,48656,4.98,5.05,4.89,4.93,48656,0.0,1.0
2025-10-27,4.9,5.09,4.87,5.01,17664,4.9,5.09,4.87,5.01,17664,0.0,1.0
2025-10-28,4.86,4.9607,4.86,4.88,19439,4.86,4.9607,4.86,4.88,19439,0.0,1.0
2025-10-29,5.04,5.19,4.9101,4.95,49767,5.04,5.19,4.9101,4.95,49767,0.0,1.0
2025-10-30,4.88,5.02,4.88,4.9,18193,4.88,5.02,4.88,4.9,18193,0.0,1.0
2025-10-31,5.04,5.085,4.88,4.9,18235,5.04,5.085,4.88,4.9,18235,0.0,1.0
2025-11-03,5.08,5.1699,4.98,5.01,41145,5.08,5.1699,4.98,5.01,41145,0.0,1.0
2025-11-04,4.95,5.1,4.88,5.01,29327,4.95,5.1,4.88,5.01,29327,0.0,1.0
2025-11-05,4.74,4.96,4.47,4.95,60829,4.74,4.96,4.47,4.95,60829,0.0,1.0
2025-11-06,5.84,6.0,4.75,4.97,396796,5.84,6.0,4.75,4.97,396796,0.0,1.0
2025-11-07,5.83,6.26,5.5,5.9,309386,5.83,6.26,5.5,5.9,309386,0.0,1.0
2025-11-10,6.22,6.35,5.72,5.9,135450,6.22,6.35,5.72,5.9,135450,0.0,1.0
2025-11-11,6.3,6.3898,6.0625,6.26,82062,6.3,6.3898,6.0625,6.26,82062,0.0,1.0
2025-11-12,6.06,6.61,6.05,6.3,84677,6.06,6.61,6.05,6.3,84677,0.0,1.0
2025-11-13,5.71,6.24,5.65,6.05,60966,5.71,6.24,5.65,6.05,60966,0.0,1.0
2025-11-14,5.6,5.71,5.2,5.53,38477,5.6,5.71,5.2,5.53,38477,0.0,1.0
2025-11-17,5.26,5.56,5.16,5.56,52393,5.26,5.56,5.16,5.56,52393,0.0,1.0
2025-11-18,5.05,5.19,5.03,5.11,26850,5.05,5.19,5.03,5.11,26850,0.0,1.0
2025-11-19,4.88,5.08,4.835,5.08,38081,4.88,5.08,4.835,5.08,38081,0.0,1.0
2025-11-20,4.59,5.0,4.59,4.98,49644,4.59,5.0,4.59,4.98,49644,0.0,1.0
2025-11-21,4.71,4.78,4.5312,4.62,25777,4.71,4.78,4.5312,4.62,25777,0.0,1.0
2025-11-24,4.8,4.98,4.75,4.82,34867,4.8,4.98,4.75,4.82,34867,0.0,1.0
2025-11-25,4.93,4.975,4.81,4.81,14995,4.93,4.975,4.81,4.81,14995,0.0,1.0
2025-11-26,4.9,5.14,4.77,4.77,75957,4.9,5.14,4.77,4.77,75957,0.0,1.0