date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-12-01,1.7,1.7,1.64,1.66,15600,8.5,8.5,8.2,8.3,3120,0.0,1.0
2016-12-02,1.7901,1.7901,1.7678,1.7678,13800,8.9505,8.9505,8.839,8.839,2760,0.0,1.0
2016-12-05,1.8511,1.902,1.775,1.775,11675,9.2555,9.51,8.875,8.875,2335,0.0,1.0
2016-12-06,1.7533,1.86,1.7191,1.86,35792,8.7665,9.3,8.5955,9.3,7158.4,0.0,1.0
2016-12-07,1.896,1.896,1.7793,1.7794,61870,9.48,9.48,8.8965,8.897,12374,0.0,1.0
2016-12-08,1.8819,1.95,1.874,1.9148,14790,9.4095,9.75,9.37,9.574,2958,0.0,1.0
2016-12-09,1.848,1.9012,1.848,1.8937,8775,9.24,9.506,9.24,9.4685,1755,0.0,1.0
2016-12-12,1.8851,1.909,1.8851,1.909,1275,9.4255,9.545,9.4255,9.545,255,0.0,1.0
2016-12-13,1.874,1.874,1.8726,1.8726,1200,9.37,9.37,9.363,9.363,240,0.0,1.0
2016-12-14,1.82,1.8602,1.82,1.8602,2775,9.1,9.301,9.1,9.301,555,0.0,1.0
2016-12-15,1.8378,1.8378,1.8,1.82,24800,9.189,9.189,9.0,9.1,4960,0.0,1.0
2016-12-16,1.8,1.8159,1.799,1.8,7462,9.0,9.0795,8.995,9.0,1492.4,0.0,1.0
2016-12-19,1.673,1.7152,1.63,1.7152,9695,8.365,8.576,8.15,8.576,1939,0.0,1.0
2016-12-20,1.7802,1.7802,1.67,1.7056,22895,8.901,8.901,8.35,8.528,4579,0.0,1.0
2016-12-21,1.6753,1.76,1.6753,1.7511,4675,8.3765,8.8,8.3765,8.7555,935,0.0,1.0
2016-12-22,1.6683,1.6864,1.648,1.6864,4550,8.3415,8.432,8.24,8.432,910,0.0,1.0
2016-12-23,1.6787,1.6787,1.6414,1.647,9200,8.3935,8.3935,8.207,8.235,1840,0.0,1.0
2016-12-27,1.652,1.72,1.639,1.639,12050,8.26,8.6,8.195,8.195,2410,0.0,1.0
2016-12-28,1.62,1.65,1.6178,1.65,23000,8.1,8.25,8.089,8.25,4600,0.0,1.0
2016-12-29,1.5358,1.5864,1.4352,1.4961,98462,7.679,7.932,7.176,7.4805,19692.4,0.0,1.0
2016-12-30,1.5767,1.59,1.57,1.5737,5000,7.8835,7.95,7.85,7.8685,1000,0.0,1.0
2017-01-03,1.6496,1.65,1.6117,1.625,2876,8.248,8.25,8.0585,8.125,575.2,0.0,1.0
2017-01-04,1.77,1.77,1.5857,1.6165,9778,8.85,8.85,7.9285,8.0825,1955.6,0.0,1.0
2017-01-05,1.69,1.8046,1.67,1.7635,36295,8.45,9.023,8.35,8.8175,7259,0.0,1.0
2017-01-06,1.65,1.72,1.65,1.7034,42228,8.25,8.6,8.25,8.517,8445.6,0.0,1.0
2017-01-09,1.64,1.69,1.62,1.64,28400,8.2,8.45,8.1,8.2,5680,0.0,1.0
2017-01-10,1.6683,1.699,1.6683,1.699,1515,8.3415,8.495,8.3415,8.495,303,0.0,1.0
2017-01-11,1.6404,1.6404,1.6404,1.6404,176,8.202,8.202,8.202,8.202,35.2,0.0,1.0
2017-01-12,1.672,1.6743,1.6184,1.6184,4800,8.36,8.3715,8.092,8.092,960,0.0,1.0
2017-01-13,1.63,1.6504,1.63,1.6472,1900,8.15,8.252,8.15,8.236,380,0.0,1.0
2017-01-17,1.62,1.6351,1.6,1.6351,4760,8.1,8.1755,8.0,8.1755,952,0.0,1.0
2017-01-18,1.5624,1.6237,1.5624,1.6237,7376,7.812,8.1185,7.812,8.1185,1475.2,0.0,1.0
2017-01-19,1.574,1.574,1.533,1.5409,3570,7.87,7.87,7.665,7.7045,714,0.0,1.0
2017-01-20,1.51,1.56,1.51,1.56,7700,7.55,7.8,7.55,7.8,1540,0.0,1.0
2017-01-23,1.4646,1.4944,1.3611,1.4944,61320,7.323,7.472,6.8055,7.472,12264,0.0,1.0
2017-01-24,1.475,1.5048,1.462,1.462,11900,7.375,7.524,7.31,7.31,2380,0.0,1.0
2017-01-25,1.5485,1.61,1.5485,1.5607,10047,7.7425,8.05,7.7425,7.8035,2009.4,0.0,1.0
2017-01-26,1.6,1.6021,1.6,1.6021,2560,8.0,8.0105,8.0,8.0105,512,0.0,1.0
2017-01-27,1.64,1.651,1.6348,1.64,8400,8.2,8.255,8.174,8.2,1680,0.0,1.0
2017-01-30,1.5988,1.6168,1.5988,1.6168,700,7.994,8.084,7.994,8.084,140,0.0,1.0
2017-01-31,1.638,1.638,1.602,1.602,2000,8.19,8.19,8.01,8.01,400,0.0,1.0
2017-02-01,1.65,1.65,1.65,1.65,9557,8.25,8.25,8.25,8.25,1911.4,0.0,1.0
2017-02-02,1.83,1.85,1.79,1.8,2210000,9.15,9.25,8.95,9.0,442000,0.0,1.0
2017-02-03,2.06,2.06,1.92,1.93,3980000,10.3,10.3,9.6,9.65,796000,0.0,1.0
2017-02-06,2.21,2.28,2.18,2.21,1580000,11.05,11.4,10.9,11.05,316000,0.0,1.0
2017-02-07,2.21,2.26,2.17,2.26,1670000,11.05,11.3,10.85,11.3,334000,0.0,1.0
2017-02-08,2.0,2.08,2.0,2.08,300000,10.0,10.4,10.0,10.4,60000,0.0,1.0
2017-02-09,2.11,2.13,2.01,2.01,1350000,10.55,10.65,10.05,10.05,270000,0.0,1.0
2017-02-10,2.14,2.18,2.11,2.11,1010000,10.7,10.9,10.55,10.55,202000,0.0,1.0
2017-02-13,2.32,2.38,2.25,2.25,1670000,11.6,11.9,11.25,11.25,334000,0.0,1.0
2017-02-14,1.96,2.12,1.95,2.12,7330000,9.8,10.6,9.75,10.6,1466000,0.0,1.0
2017-02-15,2.04,2.04,1.95,1.95,5030000,10.2,10.2,9.75,9.75,1006000,0.0,1.0
2017-02-16,2.0,2.07,2.0,2.07,800000,10.0,10.35,10.0,10.35,160000,0.0,1.0
2017-02-17,2.01,2.01,2.0,2.0,880000,10.05,10.05,10.0,10.0,176000,0.0,1.0
2017-02-21,1.91,2.07,1.91,2.07,910000,9.55,10.35,9.55,10.35,182000,0.0,1.0
2017-02-22,1.84,1.96,1.84,1.95,2740000,9.2,9.8,9.2,9.75,548000,0.0,1.0
2017-02-23,1.83,1.91,1.83,1.85,540000,9.15,9.55,9.15,9.25,108000,0.0,1.0
2017-02-24,1.7,1.73,1.67,1.73,4160000,8.5,8.65,8.35,8.65,832000,0.0,1.0
2017-02-27,1.64,1.66,1.59,1.66,7880000,8.2,8.3,7.95,8.3,1576000,0.0,1.0
2017-02-28,1.68,1.68,1.68,1.68,100000,8.4,8.4,8.4,8.4,20000,0.0,1.0
2017-03-01,1.78,1.78,1.73,1.73,280000,8.9,8.9,8.65,8.65,56000,0.0,1.0
2017-03-02,1.85,1.85,1.82,1.83,440000,9.25,9.25,9.1,9.15,88000,0.0,1.0
2017-03-03,1.74,1.86,1.73,1.86,200000,8.7,9.3,8.65,9.3,40000,0.0,1.0
2017-03-06,1.72,1.72,1.72,1.72,390000,8.6,8.6,8.6,8.6,78000,0.0,1.0
2017-03-07,1.75,1.75,1.73,1.73,70000,8.75,8.75,8.65,8.65,14000,0.0,1.0
2017-03-08,1.68,1.69,1.68,1.69,800000,8.4,8.45,8.4,8.45,160000,0.0,1.0
2017-03-09,1.62,1.67,1.54,1.67,1740000,8.1,8.35,7.7,8.35,348000,0.0,1.0
2017-03-10,1.67,1.67,1.67,1.67,210000,8.35,8.35,8.35,8.35,42000,0.0,1.0
2017-03-13,1.7,1.7,1.69,1.7,460000,8.5,8.5,8.45,8.5,92000,0.0,1.0
2017-03-14,1.65,1.69,1.65,1.69,2230000,8.25,8.45,8.25,8.45,446000,0.0,1.0
2017-03-15,1.7,1.7,1.64,1.64,120000,8.5,8.5,8.2,8.2,24000,0.0,1.0
2017-03-16,1.72,1.72,1.69,1.7,430000,8.6,8.6,8.45,8.5,86000,0.0,1.0
2017-03-17,1.75,1.75,1.75,1.75,1500000,8.75,8.75,8.75,8.75,300000,0.0,1.0
2017-03-20,1.72,1.74,1.72,1.74,300000,8.6,8.7,8.6,8.7,60000,0.0,1.0
2017-03-21,1.72,1.72,1.72,1.72,0,8.6,8.6,8.6,8.6,0,0.0,1.0
2017-03-22,1.72,1.72,1.72,1.72,0,8.6,8.6,8.6,8.6,0,0.0,1.0
2017-03-23,1.67,1.75,1.67,1.75,200000,8.35,8.75,8.35,8.75,40000,0.0,1.0
2017-03-24,1.65,1.68,1.63,1.68,680000,8.25,8.4,8.15,8.4,136000,0.0,1.0
2017-03-27,1.58,1.65,1.58,1.65,180000,7.9,8.25,7.9,8.25,36000,0.0,1.0
2017-03-28,1.52,1.57,1.5,1.57,2880000,7.6,7.85,7.5,7.85,576000,0.0,1.0
2017-03-29,1.57,1.57,1.5,1.53,7110000,7.85,7.85,7.5,7.65,1422000,0.0,1.0
2017-03-30,1.6,1.6,1.6,1.6,50000,8.0,8.0,8.0,8.0,10000,0.0,1.0
2017-03-31,1.6,1.6,1.6,1.6,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2017-04-03,1.7,1.7,1.63,1.64,520000,8.5,8.5,8.15,8.2,104000,0.0,1.0
2017-04-04,1.74,1.8,1.74,1.74,3579,8.7,9.0,8.7,8.7,715.8,0.0,1.0
2017-04-05,1.72,1.79,1.68,1.79,4500,8.6,8.95,8.4,8.95,900,0.0,1.0
2017-04-06,1.75,1.75,1.75,1.75,210,8.75,8.75,8.75,8.75,42,0.0,1.0
2017-04-07,1.75,1.77,1.74,1.77,1700,8.75,8.85,8.7,8.85,340,0.0,1.0
2017-04-10,1.69,1.75,1.63,1.73,8380,8.45,8.75,8.15,8.65,1676,0.0,1.0
2017-04-11,1.69,1.69,1.69,1.69,48,8.45,8.45,8.45,8.45,9.6,0.0,1.0
2017-04-12,1.63,1.64,1.63,1.64,4500,8.15,8.2,8.15,8.2,900,0.0,1.0
2017-04-13,1.63,1.63,1.63,1.63,1000,8.15,8.15,8.15,8.15,200,0.0,1.0
2017-04-17,1.65,1.66,1.64,1.66,3350,8.25,8.3,8.2,8.3,670,0.0,1.0
2017-04-18,1.55,1.55,1.55,1.55,6421,7.75,7.75,7.75,7.75,1284.2,0.0,1.0
2017-04-19,1.58,1.58,1.57,1.58,5610,7.9,7.9,7.85,7.9,1122,0.0,1.0
2017-04-20,1.58,1.58,1.58,1.58,4300,7.9,7.9,7.9,7.9,860,0.0,1.0
2017-04-21,1.58,1.58,1.52,1.53,3400,7.9,7.9,7.6,7.65,680,0.0,1.0
2017-04-24,1.51,1.56,1.5,1.56,11863,7.55,7.8,7.5,7.8,2372.6,0.0,1.0
2017-04-25,1.5,1.5,1.43,1.47,68590,7.5,7.5,7.15,7.35,13718,0.0,1.0
2017-04-26,1.44,1.44,1.43,1.44,3475,7.2,7.2,7.15,7.2,695,0.0,1.0
2017-04-27,1.44,1.44,1.43,1.43,2268,7.2,7.2,7.15,7.15,453.6,0.0,1.0
2017-04-28,1.45,1.48,1.45,1.48,2150,7.25,7.4,7.25,7.4,430,0.0,1.0
2017-05-01,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2017-05-02,1.45,1.45,1.45,1.45,39,7.25,7.25,7.25,7.25,7.8,0.0,1.0
2017-05-03,1.46,1.46,1.45,1.46,6100,7.3,7.3,7.25,7.3,1220,0.0,1.0
2017-05-04,1.41,1.46,1.4,1.46,17499,7.05,7.3,7.0,7.3,3499.8,0.0,1.0
2017-05-05,1.44,1.46,1.43,1.43,4750,7.2,7.3,7.15,7.15,950,0.0,1.0
2017-05-08,1.44,1.44,1.44,1.44,20,7.2,7.2,7.2,7.2,4,0.0,1.0
2017-05-09,1.64,1.67,1.53,1.53,27125,8.2,8.35,7.65,7.65,5425,0.0,1.0
2017-05-10,1.64,1.65,1.61,1.62,17250,8.2,8.25,8.05,8.1,3450,0.0,1.0
2017-05-11,1.45,1.6,1.45,1.59,10600,7.25,8.0,7.25,7.95,2120,0.0,1.0
2017-05-12,1.38,1.4,1.27,1.38,13774,6.9,7.0,6.35,6.9,2754.8,0.0,1.0
2017-05-15,1.42,1.42,1.38,1.39,5795,7.1,7.1,6.9,6.95,1159,0.0,1.0
2017-05-16,1.41,1.41,1.41,1.41,100,7.05,7.05,7.05,7.05,20,0.0,1.0
2017-05-17,1.4,1.4,1.4,1.4,398,7.0,7.0,7.0,7.0,79.6,0.0,1.0
2017-05-18,1.42,1.42,1.38,1.38,3500,7.1,7.1,6.9,6.9,700,0.0,1.0
2017-05-19,1.41,1.42,1.41,1.42,12555,7.05,7.1,7.05,7.1,2511,0.0,1.0
2017-05-22,1.36,1.4,1.36,1.4,4590,6.8,7.0,6.8,7.0,918,0.0,1.0
2017-05-23,1.4,1.41,1.39,1.41,20850,7.0,7.05,6.95,7.05,4170,0.0,1.0
2017-05-24,1.44,1.44,1.4,1.4,8100,7.2,7.2,7.0,7.0,1620,0.0,1.0
2017-05-25,1.35,1.45,1.35,1.45,6767,6.75,7.25,6.75,7.25,1353.4,0.0,1.0
2017-05-26,1.33,1.34,1.3,1.3,23750,6.65,6.7,6.5,6.5,4750,0.0,1.0
2017-05-30,1.3,1.33,1.26,1.33,88500,6.5,6.65,6.3,6.65,17700,0.0,1.0
2017-05-31,1.09,1.23,1.06,1.23,337917,5.45,6.15,5.3,6.15,67583.4,0.0,1.0
2017-06-01,0.9,1.05,0.88,1.04,64791,4.5,5.25,4.4,5.2,12958.2,0.0,1.0
2017-06-02,0.9,0.91,0.8,0.8,35437,4.5,4.55,4.0,4.0,7087.4,0.0,1.0
2017-06-05,1.06,1.06,0.97,0.97,24904,5.3,5.3,4.85,4.85,4980.8,0.0,1.0
2017-06-06,1.13,1.22,1.07,1.07,13820,5.65,6.1,5.35,5.35,2764,0.0,1.0
2017-06-07,1.1,1.16,1.1,1.16,5500,5.5,5.8,5.5,5.8,1100,0.0,1.0
2017-06-08,1.02,1.1,1.02,1.08,3000,5.1,5.5,5.1,5.4,600,0.0,1.0
2017-06-09,1.0,1.0,0.98,0.98,22150,5.0,5.0,4.9,4.9,4430,0.0,1.0
2017-06-12,1.0,1.0,0.99,0.99,8600,5.0,5.0,4.95,4.95,1720,0.0,1.0
2017-06-13,1.09,1.1147,1.017,1.017,6261,5.45,5.5735,5.085,5.085,1252.2,0.0,1.0
2017-06-14,1.1069,1.1733,1.1,1.1733,1230,5.5345,5.8665,5.5,5.8665,246,0.0,1.0
2017-06-20,1.03,1.05,1.01,1.05,6700,5.15,5.25,5.05,5.25,1340,0.0,1.0
2017-06-22,1.0,1.05,0.99,1.05,5300,5.0,5.25,4.95,5.25,1060,0.0,1.0
2017-06-23,0.99,1.0,0.98,1.0,23800,4.95,5.0,4.9,5.0,4760,0.0,1.0
2017-06-26,1.0,1.06,1.0,1.06,9400,5.0,5.3,5.0,5.3,1880,0.0,1.0
2017-06-27,1.04,1.05,1.04,1.05,1400,5.2,5.25,5.2,5.25,280,0.0,1.0
2017-06-28,1.04,1.07,1.04,1.07,1100,5.2,5.35,5.2,5.35,220,0.0,1.0
2017-06-29,0.99,1.0,0.99,0.99,8800,4.95,5.0,4.95,4.95,1760,0.0,1.0
2017-06-30,0.96,1.01,0.95,1.0,46800,4.8,5.05,4.75,5.0,9360,0.0,1.0
2017-07-03,0.92,1.0,0.92,1.0,25700,4.6,5.0,4.6,5.0,5140,0.0,1.0
2017-07-05,0.93,0.94,0.92,0.93,4721,4.65,4.7,4.6,4.65,944.2,0.0,1.0
2017-07-06,0.9143,0.924,0.9138,0.9152,10600,4.5715,4.62,4.569,4.576,2120,0.0,1.0
2017-07-07,0.88,0.91,0.88,0.91,5100,4.4,4.55,4.4,4.55,1020,0.0,1.0
2017-07-10,0.82,0.89,0.82,0.85,25044,4.1,4.45,4.1,4.25,5008.8,0.0,1.0
2017-07-11,0.78,0.81,0.74,0.79,8856,3.9,4.05,3.7,3.95,1771.2,0.0,1.0
2017-07-12,0.79,0.79,0.75,0.78,19550,3.95,3.95,3.75,3.9,3910,0.0,1.0
2017-07-13,1.089,1.089,0.811,0.8171,103169,5.445,5.445,4.055,4.0855,20633.8,0.0,1.0
2017-07-14,0.96,1.1,0.96,1.1,4335,4.8,5.5,4.8,5.5,867,0.0,1.0
2017-07-17,0.92,0.96,0.92,0.96,1528,4.6,4.8,4.6,4.8,305.6,0.0,1.0
2017-07-18,0.996,1.0132,0.996,1.0132,4475,4.98,5.066,4.98,5.066,895,0.0,1.0
2017-07-19,0.95,0.95,0.92,0.92,2650,4.75,4.75,4.6,4.6,530,0.0,1.0
2017-07-20,0.95,0.95,0.95,0.95,1000,4.75,4.75,4.75,4.75,200,0.0,1.0
2017-07-21,0.97,0.97,0.97,0.97,1000,4.85,4.85,4.85,4.85,200,0.0,1.0
2017-07-24,0.93,0.97,0.93,0.96,7710,4.65,4.85,4.65,4.8,1542,0.0,1.0
2017-07-25,0.97,0.97,0.92,0.92,1250,4.85,4.85,4.6,4.6,250,0.0,1.0
2017-07-26,0.97,0.97,0.96,0.96,3170,4.85,4.85,4.8,4.8,634,0.0,1.0
2017-07-27,0.97,0.97,0.97,0.97,0,4.85,4.85,4.85,4.85,0,0.0,1.0
2017-07-28,0.98,0.98,0.97,0.97,5500,4.9,4.9,4.85,4.85,1100,0.0,1.0
2017-07-31,1.0,1.01,0.97,0.97,12140,5.0,5.05,4.85,4.85,2428,0.0,1.0
2017-08-01,1.02,1.05,1.02,1.04,16266,5.1,5.25,5.1,5.2,3253.2,0.0,1.0
2017-08-02,0.98,1.0,0.98,1.0,1850,4.9,5.0,4.9,5.0,370,0.0,1.0
2017-08-03,0.97,0.98,0.97,0.98,3500,4.85,4.9,4.85,4.9,700,0.0,1.0
2017-08-04,0.96,0.97,0.95,0.95,6880,4.8,4.85,4.75,4.75,1376,0.0,1.0
2017-08-07,1.03,1.03,0.95,1.0,4000,5.15,5.15,4.75,5.0,800,0.0,1.0
2017-08-08,1.09,1.09,0.97,0.97,22700,5.45,5.45,4.85,4.85,4540,0.0,1.0
2017-08-09,1.03,1.1,1.03,1.1,4686,5.15,5.5,5.15,5.5,937.2,0.0,1.0
2017-08-10,1.03,1.03,1.03,1.03,0,5.15,5.15,5.15,5.15,0,0.0,1.0
2017-08-11,1.03,1.04,1.02,1.02,12700,5.15,5.2,5.1,5.1,2540,0.0,1.0
2017-08-14,1.0,1.03,0.99,1.03,3000,5.0,5.15,4.95,5.15,600,0.0,1.0
2017-08-15,0.98,0.99,0.97,0.97,4625,4.9,4.95,4.85,4.85,925,0.0,1.0
2017-08-16,1.02,1.02,1.01,1.01,1100,5.1,5.1,5.05,5.05,220,0.0,1.0
2017-08-17,1.01,1.01,1.0,1.01,900,5.05,5.05,5.0,5.05,180,0.0,1.0
2017-08-18,1.02,1.02,1.01,1.01,2300,5.1,5.1,5.05,5.05,460,0.0,1.0
2017-08-21,1.02,1.02,1.02,1.02,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2017-08-22,0.98,0.98,0.98,0.98,1000,4.9,4.9,4.9,4.9,200,0.0,1.0
2017-08-23,0.98,0.98,0.98,0.98,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2017-08-24,0.96,0.96,0.96,0.96,4650,4.8,4.8,4.8,4.8,930,0.0,1.0
2017-08-25,0.98,0.99,0.98,0.99,5500,4.9,4.95,4.9,4.95,1100,0.0,1.0
2017-08-28,0.98,0.98,0.98,0.98,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2017-08-29,0.9618,0.9783,0.96,0.9783,925,4.809,4.8915,4.8,4.8915,185,0.0,1.0
2017-08-30,0.96,0.96,0.95,0.95,11545,4.8,4.8,4.75,4.75,2309,0.0,1.0
2017-08-31,0.99,0.99,0.99,0.99,2225,4.95,4.95,4.95,4.95,445,0.0,1.0
2017-09-01,0.99,0.99,0.99,0.99,0,4.95,4.95,4.95,4.95,0,0.0,1.0
2017-09-05,0.96,1.0,0.96,1.0,5977,4.8,5.0,4.8,5.0,1195.4,0.0,1.0
2017-09-06,0.95,0.99,0.95,0.99,400,4.75,4.95,4.75,4.95,80,0.0,1.0
2017-09-07,0.94,0.94,0.94,0.94,7560,4.7,4.7,4.7,4.7,1512,0.0,1.0
2017-09-08,0.94,0.94,0.94,0.94,0,4.7,4.7,4.7,4.7,0,0.0,1.0
2017-09-11,1.0,1.0,0.99,0.99,5676,5.0,5.0,4.95,4.95,1135.2,0.0,1.0
2017-09-12,1.05,1.06,1.0,1.0,15900,5.25,5.3,5.0,5.0,3180,0.0,1.0
2017-09-13,1.05,1.05,1.05,1.05,500,5.25,5.25,5.25,5.25,100,0.0,1.0
2017-09-14,1.05,1.07,1.05,1.06,3905,5.25,5.35,5.25,5.3,781,0.0,1.0
2017-09-15,1.03,1.08,1.03,1.07,4553,5.15,5.4,5.15,5.35,910.6,0.0,1.0
2017-09-18,1.02,1.03,0.96,1.03,11650,5.1,5.15,4.8,5.15,2330,0.0,1.0
2017-09-19,1.17,1.31,1.17,1.3,32330,5.85,6.55,5.85,6.5,6466,0.0,1.0
2017-09-20,1.08,1.09,1.08,1.09,3690,5.4,5.45,5.4,5.45,738,0.0,1.0
2017-09-21,0.99,1.0,0.99,0.99,5528,4.95,5.0,4.95,4.95,1105.6,0.0,1.0
2017-09-22,1.0,1.0,1.0,1.0,500,5.0,5.0,5.0,5.0,100,0.0,1.0
2017-09-25,0.97,0.99,0.97,0.99,2099,4.85,4.95,4.85,4.95,419.8,0.0,1.0
2017-09-26,1.02,1.02,1.0,1.0,5000,5.1,5.1,5.0,5.0,1000,0.0,1.0
2017-09-27,0.85,0.99,0.84,0.99,51191,4.25,4.95,4.2,4.95,10238.2,0.0,1.0
2017-09-28,0.86,0.87,0.86,0.87,3450,4.3,4.35,4.3,4.35,690,0.0,1.0
2017-09-29,0.81,0.87,0.8,0.87,35192,4.05,4.35,4.0,4.35,7038.4,0.0,1.0
2017-10-02,0.81,0.81,0.81,0.81,5200,4.05,4.05,4.05,4.05,1040,0.0,1.0
2017-10-03,0.81,0.82,0.8,0.8,5500,4.05,4.1,4.0,4.0,1100,0.0,1.0
2017-10-04,0.84,0.84,0.83,0.84,12879,4.2,4.2,4.15,4.2,2575.8,0.0,1.0
2017-10-05,0.85,0.88,0.85,0.88,15000,4.25,4.4,4.25,4.4,3000,0.0,1.0
2017-10-06,0.82,0.86,0.82,0.86,18790,4.1,4.3,4.1,4.3,3758,0.0,1.0
2017-10-09,0.82,0.82,0.82,0.82,35,4.1,4.1,4.1,4.1,7,0.0,1.0
2017-10-10,0.84,0.84,0.84,0.84,500,4.2,4.2,4.2,4.2,100,0.0,1.0
2017-10-11,0.87,0.87,0.86,0.86,20300,4.35,4.35,4.3,4.3,4060,0.0,1.0
2017-10-12,0.87,0.87,0.87,0.87,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2017-10-13,0.81,0.87,0.81,0.87,4100,4.05,4.35,4.05,4.35,820,0.0,1.0
2017-10-16,0.83,0.88,0.81,0.84,71340,4.15,4.4,4.05,4.2,14268,0.0,1.0
2017-10-17,0.82,0.82,0.81,0.81,53070,4.1,4.1,4.05,4.05,10614,0.0,1.0
2017-10-18,0.84,0.84,0.81,0.81,50450,4.2,4.2,4.05,4.05,10090,0.0,1.0
2017-10-19,0.8,0.82,0.79,0.81,84750,4.0,4.1,3.95,4.05,16950,0.0,1.0
2017-10-20,0.79,0.81,0.79,0.81,25500,3.95,4.05,3.95,4.05,5100,0.0,1.0
2017-10-23,0.81,0.81,0.8,0.81,26400,4.05,4.05,4.0,4.05,5280,0.0,1.0
2017-10-24,0.78,0.81,0.78,0.81,15820,3.9,4.05,3.9,4.05,3164,0.0,1.0
2017-10-25,0.77,0.77,0.77,0.77,1000,3.85,3.85,3.85,3.85,200,0.0,1.0
2017-10-26,0.75,0.79,0.74,0.79,12600,3.75,3.95,3.7,3.95,2520,0.0,1.0
2017-10-27,0.74,0.76,0.73,0.75,28600,3.7,3.8,3.65,3.75,5720,0.0,1.0
2017-10-30,0.731,0.7676,0.7271,0.752,29575,3.655,3.838,3.6355,3.76,5915,0.0,1.0
2017-10-31,0.72,0.75,0.7,0.75,14442,3.6,3.75,3.5,3.75,2888.4,0.0,1.0
2017-11-01,0.7,0.73,0.7,0.73,7000,3.5,3.65,3.5,3.65,1400,0.0,1.0
2017-11-02,0.67,0.7,0.67,0.69,5520,3.35,3.5,3.35,3.45,1104,0.0,1.0
2017-11-03,0.7,0.71,0.67,0.69,25800,3.5,3.55,3.35,3.45,5160,0.0,1.0
2017-11-06,0.7,0.71,0.7,0.71,10575,3.5,3.55,3.5,3.55,2115,0.0,1.0
2017-11-07,0.68,0.71,0.68,0.71,11998,3.4,3.55,3.4,3.55,2399.6,0.0,1.0
2017-11-08,0.73,0.73,0.7,0.7,6900,3.65,3.65,3.5,3.5,1380,0.0,1.0
2017-11-09,0.73,0.76,0.73,0.73,33000,3.65,3.8,3.65,3.65,6600,0.0,1.0
2017-11-10,0.8,0.8,0.74,0.74,750,4.0,4.0,3.7,3.7,150,0.0,1.0
2017-11-13,0.77,0.8,0.76,0.8,31254,3.85,4.0,3.8,4.0,6250.8,0.0,1.0
2017-11-14,0.74,0.74,0.74,0.74,13000,3.7,3.7,3.7,3.7,2600,0.0,1.0
2017-11-15,0.72,0.73,0.72,0.73,6000,3.6,3.65,3.6,3.65,1200,0.0,1.0
2017-11-16,0.7251,0.7251,0.7242,0.7242,2000,3.6255,3.6255,3.621,3.621,400,0.0,1.0
2017-11-17,0.7159,0.72899,0.7156,0.72899,5422,3.5795,3.64495,3.578,3.64495,1084.4,0.0,1.0
2017-11-20,0.72,0.72,0.72,0.72,1500,3.6,3.6,3.6,3.6,300,0.0,1.0
2017-11-21,0.72,0.73,0.72,0.73,13122,3.6,3.65,3.6,3.65,2624.4,0.0,1.0
2017-11-22,0.72,0.72,0.72,0.72,190,3.6,3.6,3.6,3.6,38,0.0,1.0
2017-11-24,0.7172,0.7172,0.7172,0.7172,0,3.586,3.586,3.586,3.586,0,0.0,1.0
2017-11-27,0.7195,0.736,0.7105,0.7105,8100,3.5975,3.68,3.5525,3.5525,1620,0.0,1.0
2017-11-28,0.69,0.7,0.68,0.7,26550,3.45,3.5,3.4,3.5,5310,0.0,1.0
2017-11-29,0.69,0.7,0.69,0.7,4500,3.45,3.5,3.45,3.5,900,0.0,1.0
2017-11-30,0.68,0.69,0.68,0.68,11575,3.4,3.45,3.4,3.4,2315,0.0,1.0
2017-12-01,0.72,0.72,0.69,0.71,17725,3.6,3.6,3.45,3.55,3545,0.0,1.0
2017-12-04,0.72,0.72,0.69,0.69,600,3.6,3.6,3.45,3.45,120,0.0,1.0
2017-12-05,0.68,0.68,0.68,0.68,10400,3.4,3.4,3.4,3.4,2080,0.0,1.0
2017-12-06,0.66,0.68,0.66,0.68,26050,3.3,3.4,3.3,3.4,5210,0.0,1.0
2017-12-07,0.61,0.64,0.6,0.64,7516,3.05,3.2,3.0,3.2,1503.2,0.0,1.0
2017-12-08,0.62,0.62,0.61,0.61,5640,3.1,3.1,3.05,3.05,1128,0.0,1.0
2017-12-11,0.59,0.61,0.59,0.59,25375,2.95,3.05,2.95,2.95,5075,0.0,1.0
2017-12-12,0.58,0.6,0.58,0.59,13900,2.9,3.0,2.9,2.95,2780,0.0,1.0
2017-12-13,0.56,0.6,0.56,0.6,12191,2.8,3.0,2.8,3.0,2438.2,0.0,1.0
2017-12-14,0.56,0.57,0.56,0.56,20559,2.8,2.85,2.8,2.8,4111.8,0.0,1.0
2017-12-15,0.58,0.6,0.57,0.57,47400,2.9,3.0,2.85,2.85,9480,0.0,1.0
2017-12-18,0.57,0.58,0.55,0.57,29500,2.85,2.9,2.75,2.85,5900,0.0,1.0
2017-12-19,0.59,0.59,0.56,0.57,4200,2.95,2.95,2.8,2.85,840,0.0,1.0
2017-12-20,0.57,0.59,0.57,0.59,22000,2.85,2.95,2.85,2.95,4400,0.0,1.0
2017-12-21,0.55,0.57,0.55,0.56,20539,2.75,2.85,2.75,2.8,4107.8,0.0,1.0
2017-12-22,0.52,0.54,0.49,0.54,41500,2.6,2.7,2.45,2.7,8300,0.0,1.0
2017-12-26,0.5,0.5,0.5,0.5,9586,2.5,2.5,2.5,2.5,1917.2,0.0,1.0
2017-12-27,0.51,0.51,0.49,0.5,21470,2.55,2.55,2.45,2.5,4294,0.0,1.0
2017-12-28,0.5,0.5,0.47,0.49,31400,2.5,2.5,2.35,2.45,6280,0.0,1.0
2017-12-29,0.52,0.54,0.5,0.5,26457,2.6,2.7,2.5,2.5,5291.4,0.0,1.0
2018-01-02,0.46,0.49,0.44,0.49,33600,2.3,2.45,2.2,2.45,6720,0.0,1.0
2018-01-03,0.45,0.47,0.45,0.46,9500,2.25,2.35,2.25,2.3,1900,0.0,1.0
2018-01-04,0.45,0.46,0.45,0.46,16300,2.25,2.3,2.25,2.3,3260,0.0,1.0
2018-01-05,0.48,0.49,0.47,0.47,17191,2.4,2.45,2.35,2.35,3438.2,0.0,1.0
2018-01-08,0.47,0.49,0.47,0.47,33400,2.35,2.45,2.35,2.35,6680,0.0,1.0
2018-01-09,0.47,0.47,0.47,0.47,2000,2.35,2.35,2.35,2.35,400,0.0,1.0
2018-01-10,0.47,0.47,0.46,0.46,6291,2.35,2.35,2.3,2.3,1258.2,0.0,1.0
2018-01-11,0.47,0.47,0.47,0.47,390,2.35,2.35,2.35,2.35,78,0.0,1.0
2018-01-12,0.48,0.48,0.48,0.48,1550,2.4,2.4,2.4,2.4,310,0.0,1.0
2018-01-16,0.47,0.47,0.47,0.47,3299,2.35,2.35,2.35,2.35,659.8,0.0,1.0
2018-01-17,0.48,0.48,0.48,0.48,1000,2.4,2.4,2.4,2.4,200,0.0,1.0
2018-01-18,0.46,0.46,0.45,0.45,1800,2.3,2.3,2.25,2.25,360,0.0,1.0
2018-01-19,0.45,0.46,0.45,0.45,3610,2.25,2.3,2.25,2.25,722,0.0,1.0
2018-01-22,0.45,0.47,0.45,0.46,10560,2.25,2.35,2.25,2.3,2112,0.0,1.0
2018-01-23,0.45,0.45,0.44,0.44,2490,2.25,2.25,2.2,2.2,498,0.0,1.0
2018-01-24,0.45,0.45,0.45,0.45,1636,2.25,2.25,2.25,2.25,327.2,0.0,1.0
2018-01-25,0.46,0.46,0.45,0.45,4400,2.3,2.3,2.25,2.25,880,0.0,1.0
2018-01-26,0.33,0.39,0.29,0.38,96191,1.65,1.95,1.45,1.9,19238.2,0.0,1.0
2018-01-29,0.34,0.34,0.32,0.33,15214,1.7,1.7,1.6,1.65,3042.8,0.0,1.0
2018-01-30,0.31,0.31,0.3,0.3,23500,1.55,1.55,1.5,1.5,4700,0.0,1.0
2018-01-31,0.31,0.31,0.31,0.31,75,1.55,1.55,1.55,1.55,15,0.0,1.0
2018-02-01,0.3,0.31,0.3,0.31,114000,1.5,1.55,1.5,1.55,22800,0.0,1.0
2018-02-02,0.29,0.31,0.28,0.31,9083,1.45,1.55,1.4,1.55,1816.6,0.0,1.0
2018-02-05,0.25,0.27,0.25,0.26,41830,1.25,1.35,1.25,1.3,8366,0.0,1.0
2018-02-06,0.26,0.26,0.24,0.25,22175,1.3,1.3,1.2,1.25,4435,0.0,1.0
2018-02-07,0.26,0.28,0.26,0.28,7450,1.3,1.4,1.3,1.4,1490,0.0,1.0
2018-02-08,0.23,0.25,0.23,0.25,14510,1.15,1.25,1.15,1.25,2902,0.0,1.0
2018-02-09,0.23,0.23,0.23,0.23,27048,1.15,1.15,1.15,1.15,5409.6,0.0,1.0
2018-02-12,0.23,0.23,0.22,0.22,22355,1.15,1.15,1.1,1.1,4471,0.0,1.0
2018-02-13,0.24,0.25,0.24,0.25,21500,1.2,1.25,1.2,1.25,4300,0.0,1.0
2018-02-14,0.24,0.24,0.23,0.23,4000,1.2,1.2,1.15,1.15,800,0.0,1.0
2018-02-15,0.21,0.25,0.21,0.25,16260,1.05,1.25,1.05,1.25,3252,0.0,1.0
2018-02-16,0.24,0.24,0.21,0.21,108200,1.2,1.2,1.05,1.05,21640,0.0,1.0
2018-02-20,0.23,0.24,0.23,0.23,1500,1.15,1.2,1.15,1.15,300,0.0,1.0
2018-02-21,0.23,0.23,0.23,0.23,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2018-02-22,0.2298,0.2298,0.219,0.219,4000,1.149,1.149,1.095,1.095,800,0.0,1.0
2018-02-23,0.23,0.24,0.22,0.22,19500,1.15,1.2,1.1,1.1,3900,0.0,1.0
2018-02-26,0.23,0.23,0.23,0.23,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2018-02-27,0.21,0.22,0.21,0.22,611,1.05,1.1,1.05,1.1,122.2,0.0,1.0
2018-02-28,0.21,0.21,0.21,0.21,1946,1.05,1.05,1.05,1.05,389.2,0.0,1.0
2018-03-01,0.23,0.23,0.23,0.23,1560,1.15,1.15,1.15,1.15,312,0.0,1.0
2018-03-02,0.22,0.22,0.22,0.22,1770,1.1,1.1,1.1,1.1,354,0.0,1.0
2018-03-05,0.22,0.22,0.21,0.21,24000,1.1,1.1,1.05,1.05,4800,0.0,1.0
2018-03-06,0.21,0.22,0.21,0.21,1007,1.05,1.1,1.05,1.05,201.4,0.0,1.0
2018-03-07,0.21,0.21,0.21,0.21,20885,1.05,1.05,1.05,1.05,4177,0.0,1.0
2018-03-08,0.2,0.2,0.2,0.2,3200,1.0,1.0,1.0,1.0,640,0.0,1.0
2018-03-09,0.21,0.21,0.2,0.2,42500,1.05,1.05,1.0,1.0,8500,0.0,1.0
2018-03-12,0.21,0.21,0.21,0.21,2150,1.05,1.05,1.05,1.05,430,0.0,1.0
2018-03-13,0.21,0.21,0.21,0.21,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2018-03-14,0.21,0.21,0.21,0.21,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2018-03-15,0.2095,0.2095,0.2095,0.2095,4000,1.0475,1.0475,1.0475,1.0475,800,0.0,1.0
2018-03-16,0.22,0.22,0.22,0.22,650,1.1,1.1,1.1,1.1,130,0.0,1.0
2018-03-19,0.222,0.222,0.222,0.222,2000,1.11,1.11,1.11,1.11,400,0.0,1.0
2018-03-20,0.22,0.22,0.21,0.21,5800,1.1,1.1,1.05,1.05,1160,0.0,1.0
2018-03-21,0.21,0.21,0.21,0.21,150,1.05,1.05,1.05,1.05,30,0.0,1.0
2018-03-22,0.19,0.21,0.19,0.21,22781,0.95,1.05,0.95,1.05,4556.2,0.0,1.0
2018-03-23,0.21,0.21,0.2,0.2,1800,1.05,1.05,1.0,1.0,360,0.0,1.0
2018-03-26,0.19,0.19,0.19,0.19,4000,0.95,0.95,0.95,0.95,800,0.0,1.0
2018-03-27,0.19,0.19,0.19,0.19,6000,0.95,0.95,0.95,0.95,1200,0.0,1.0
2018-03-28,0.19,0.19,0.19,0.19,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2018-03-29,0.19,0.19,0.19,0.19,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2018-04-02,0.18,0.19,0.18,0.19,8346,0.9,0.95,0.9,0.95,1669.2,0.0,1.0
2018-04-03,0.18,0.18,0.18,0.18,2045,0.9,0.9,0.9,0.9,409,0.0,1.0
2018-04-04,0.18,0.18,0.18,0.18,19,0.9,0.9,0.9,0.9,3.8,0.0,1.0
2018-04-05,0.19,0.19,0.19,0.19,300,0.95,0.95,0.95,0.95,60,0.0,1.0
2018-04-06,0.17,0.2,0.17,0.2,42500,0.85,1.0,0.85,1.0,8500,0.0,1.0
2018-04-09,0.17,0.17,0.17,0.17,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2018-04-10,0.18,0.19,0.18,0.19,6600,0.9,0.95,0.9,0.95,1320,0.0,1.0
2018-04-11,0.17,0.18,0.17,0.18,6500,0.85,0.9,0.85,0.9,1300,0.0,1.0
2018-04-12,0.16,0.18,0.16,0.18,1404,0.8,0.9,0.8,0.9,280.8,0.0,1.0
2018-04-13,0.17,0.17,0.17,0.17,4400,0.85,0.85,0.85,0.85,880,0.0,1.0
2018-04-16,0.1711,0.1711,0.16878,0.1689,61000,0.8555,0.8555,0.8439,0.8445,12200,0.0,1.0
2018-04-17,0.16,0.17,0.15,0.17,6235,0.8,0.85,0.75,0.85,1247,0.0,1.0
2018-04-18,0.15,0.15,0.15,0.15,10000,0.75,0.75,0.75,0.75,2000,0.0,1.0
2018-04-19,0.16,0.16,0.16,0.16,6201,0.8,0.8,0.8,0.8,1240.2,0.0,1.0
2018-04-20,0.15,0.16,0.15,0.16,800,0.75,0.8,0.75,0.8,160,0.0,1.0
2018-04-23,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2018-04-24,0.1483,0.15,0.1468,0.15,31333,0.7415,0.75,0.734,0.75,6266.6,0.0,1.0
2018-04-25,0.154,0.154,0.154,0.154,1500,0.77,0.77,0.77,0.77,300,0.0,1.0
2018-04-26,0.15,0.16,0.15,0.16,7110,0.75,0.8,0.75,0.8,1422,0.0,1.0
2018-04-27,0.16,0.16,0.16,0.16,3125,0.8,0.8,0.8,0.8,625,0.0,1.0
2018-04-30,0.1616,0.1638,0.1616,0.1638,72000,0.808,0.819,0.808,0.819,14400,0.0,1.0
2018-05-01,0.1616,0.1616,0.1616,0.1616,0,0.808,0.808,0.808,0.808,0,0.0,1.0
2018-05-02,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2018-05-03,0.16,0.16,0.15,0.15,15000,0.8,0.8,0.75,0.75,3000,0.0,1.0
2018-05-04,0.18,0.18,0.16,0.16,13500,0.9,0.9,0.8,0.8,2700,0.0,1.0
2018-05-07,0.15,0.18,0.15,0.18,5259,0.75,0.9,0.75,0.9,1051.8,0.0,1.0
2018-05-08,0.15,0.15,0.15,0.15,300,0.75,0.75,0.75,0.75,60,0.0,1.0
2018-05-09,0.16,0.16,0.16,0.16,8617,0.8,0.8,0.8,0.8,1723.4,0.0,1.0
2018-05-10,0.1577,0.1577,0.1577,0.1577,0,0.7885,0.7885,0.7885,0.7885,0,0.0,1.0
2018-05-11,0.15,0.15,0.15,0.15,13435,0.75,0.75,0.75,0.75,2687,0.0,1.0
2018-05-14,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2018-05-15,0.15,0.15,0.15,0.15,85,0.75,0.75,0.75,0.75,17,0.0,1.0
2018-05-16,0.15,0.15,0.14,0.14,1100,0.75,0.75,0.7,0.7,220,0.0,1.0
2018-05-17,0.14,0.14,0.13,0.14,14230,0.7,0.7,0.65,0.7,2846,0.0,1.0
2018-05-18,0.13,0.14,0.13,0.14,5933,0.65,0.7,0.65,0.7,1186.6,0.0,1.0
2018-05-21,0.12,0.12,0.12,0.12,3200,0.6,0.6,0.6,0.6,640,0.0,1.0
2018-05-22,0.13,0.14,0.13,0.14,4000,0.65,0.7,0.65,0.7,800,0.0,1.0
2018-05-23,0.14,0.14,0.14,0.14,10000,0.7,0.7,0.7,0.7,2000,0.0,1.0
2018-05-24,0.1397,0.1414,0.1397,0.1414,9288,0.6985,0.707,0.6985,0.707,1857.6,0.0,1.0
2018-05-25,0.144,0.144,0.1407,0.1407,11370,0.72,0.72,0.7035,0.7035,2274,0.0,1.0
2018-05-29,0.1356,0.142147,0.135,0.142147,8588,0.678,0.710735,0.675,0.710735,1717.6,0.0,1.0
2018-05-30,0.1541,0.1541,0.15,0.15,25500,0.7705,0.7705,0.75,0.75,5100,0.0,1.0
2018-05-31,0.1421,0.1421,0.141566,0.141566,3115,0.7105,0.7105,0.70783,0.70783,623,0.0,1.0
2018-06-01,0.15,0.15,0.15,0.15,13074,0.75,0.75,0.75,0.75,2614.8,0.0,1.0
2018-06-04,0.14,0.15,0.14,0.15,4307,0.7,0.75,0.7,0.75,861.4,0.0,1.0
2018-06-05,0.17,0.18,0.15,0.17,44000,0.85,0.9,0.75,0.85,8800,0.0,1.0
2018-06-06,0.17,0.17,0.17,0.17,75,0.85,0.85,0.85,0.85,15,0.0,1.0
2018-06-07,0.17,0.17,0.17,0.17,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2018-06-08,0.16,0.16,0.16,0.16,37000,0.8,0.8,0.8,0.8,7400,0.0,1.0
2018-06-11,0.1567,0.1567,0.1567,0.1567,94,0.7835,0.7835,0.7835,0.7835,18.8,0.0,1.0
2018-06-12,0.21,0.21,0.17,0.17,92850,1.05,1.05,0.85,0.85,18570,0.0,1.0
2018-06-13,0.27,0.34,0.26,0.34,126956,1.35,1.7,1.3,1.7,25391.2,0.0,1.0
2018-06-14,0.24,0.3,0.24,0.29,28469,1.2,1.5,1.2,1.45,5693.8,0.0,1.0
2018-06-15,0.25,0.26,0.25,0.26,11409,1.25,1.3,1.25,1.3,2281.8,0.0,1.0
2018-06-18,0.21,0.22,0.2,0.21,7171,1.05,1.1,1.0,1.05,1434.2,0.0,1.0
2018-06-19,0.18,0.18,0.18,0.18,7001,0.9,0.9,0.9,0.9,1400.2,0.0,1.0
2018-06-20,0.2,0.2,0.2,0.2,7200,1.0,1.0,1.0,1.0,1440,0.0,1.0
2018-06-21,0.22,0.24,0.21,0.21,38500,1.1,1.2,1.05,1.05,7700,0.0,1.0
2018-06-22,0.21,0.21,0.21,0.21,4000,1.05,1.05,1.05,1.05,800,0.0,1.0
2018-06-25,0.2095,0.21239,0.2095,0.2104,12150,1.0475,1.06195,1.0475,1.052,2430,0.0,1.0
2018-06-26,0.2095,0.2095,0.2095,0.2095,0,1.0475,1.0475,1.0475,1.0475,0,0.0,1.0
2018-06-27,0.18,0.19,0.18,0.19,1594,0.9,0.95,0.9,0.95,318.8,0.0,1.0
2018-06-28,0.18,0.19,0.18,0.18,6200,0.9,0.95,0.9,0.9,1240,0.0,1.0
2018-06-29,0.19,0.19,0.19,0.19,14900,0.95,0.95,0.95,0.95,2980,0.0,1.0
2018-07-02,0.21,0.21,0.18,0.18,11200,1.05,1.05,0.9,0.9,2240,0.0,1.0
2018-07-03,0.18,0.19,0.18,0.19,18300,0.9,0.95,0.9,0.95,3660,0.0,1.0
2018-07-05,0.1838,0.1853,0.172,0.1835,47800,0.919,0.9265,0.86,0.9175,9560,0.0,1.0
2018-07-06,0.18,0.18,0.18,0.18,1001,0.9,0.9,0.9,0.9,200.2,0.0,1.0
2018-07-09,0.1801,0.1801,0.1801,0.1801,4080,0.9005,0.9005,0.9005,0.9005,816,0.0,1.0
2018-07-10,0.2,0.2,0.19,0.19,4998,1.0,1.0,0.95,0.95,999.6,0.0,1.0
2018-07-11,0.2,0.2,0.2,0.2,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2018-07-12,0.19,0.2,0.19,0.2,19399,0.95,1.0,0.95,1.0,3879.8,0.0,1.0
2018-07-13,0.19,0.2,0.18,0.2,2060,0.95,1.0,0.9,1.0,412,0.0,1.0
2018-07-16,0.19,0.19,0.19,0.19,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2018-07-17,0.18,0.18,0.18,0.18,4564,0.9,0.9,0.9,0.9,912.8,0.0,1.0
2018-07-18,0.17,0.18,0.17,0.18,10195,0.85,0.9,0.85,0.9,2039,0.0,1.0
2018-07-19,0.17,0.17,0.17,0.17,2000,0.85,0.85,0.85,0.85,400,0.0,1.0
2018-07-20,0.19,0.19,0.19,0.19,2840,0.95,0.95,0.95,0.95,568,0.0,1.0
2018-07-23,0.18,0.19,0.18,0.19,6100,0.9,0.95,0.9,0.95,1220,0.0,1.0
2018-07-24,0.18,0.18,0.18,0.18,500,0.9,0.9,0.9,0.9,100,0.0,1.0
2018-07-25,0.19,0.19,0.18,0.18,4500,0.95,0.95,0.9,0.9,900,0.0,1.0
2018-07-26,0.182,0.1875,0.182,0.1875,3600,0.91,0.9375,0.91,0.9375,720,0.0,1.0
2018-07-27,0.19,0.2,0.19,0.2,36000,0.95,1.0,0.95,1.0,7200,0.0,1.0
2018-07-30,0.2,0.2,0.2,0.2,500,1.0,1.0,1.0,1.0,100,0.0,1.0
2018-07-31,0.19,0.19,0.17,0.18,29000,0.95,0.95,0.85,0.9,5800,0.0,1.0
2018-08-01,0.18,0.18,0.18,0.18,1500,0.9,0.9,0.9,0.9,300,0.0,1.0
2018-08-02,0.18215,0.1835,0.18215,0.1835,9000,0.91075,0.9175,0.91075,0.9175,1800,0.0,1.0
2018-08-03,0.18,0.18,0.17,0.17,4500,0.9,0.9,0.85,0.85,900,0.0,1.0
2018-08-06,0.18,0.18,0.18,0.18,20000,0.9,0.9,0.9,0.9,4000,0.0,1.0
2018-08-07,0.19,0.19,0.19,0.19,16600,0.95,0.95,0.95,0.95,3320,0.0,1.0
2018-08-08,0.19,0.19,0.19,0.19,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2018-08-09,0.19199,0.1927,0.185,0.185,38797,0.95995,0.9635,0.925,0.925,7759.4,0.0,1.0
2018-08-10,0.192,0.192,0.192,0.192,41650,0.96,0.96,0.96,0.96,8330,0.0,1.0
2018-08-13,0.1826,0.198,0.1809,0.198,3200,0.913,0.99,0.9045,0.99,640,0.0,1.0
2018-08-14,0.1916,0.1916,0.1916,0.1916,10000,0.958,0.958,0.958,0.958,2000,0.0,1.0
2018-08-15,0.18,0.18,0.18,0.18,5100,0.9,0.9,0.9,0.9,1020,0.0,1.0
2018-08-16,0.17,0.17,0.17,0.17,2000,0.85,0.85,0.85,0.85,400,0.0,1.0
2018-08-17,0.17,0.17,0.17,0.17,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2018-08-20,0.18,0.18,0.18,0.18,291,0.9,0.9,0.9,0.9,58.2,0.0,1.0
2018-08-21,0.19,0.19,0.18,0.18,14095,0.95,0.95,0.9,0.9,2819,0.0,1.0
2018-08-22,0.18,0.1859,0.18,0.1859,9000,0.9,0.9295,0.9,0.9295,1800,0.0,1.0
2018-08-23,0.17,0.18,0.17,0.18,18000,0.85,0.9,0.85,0.9,3600,0.0,1.0
2018-08-24,0.17,0.17,0.17,0.17,1660,0.85,0.85,0.85,0.85,332,0.0,1.0
2018-08-27,0.19,0.19,0.19,0.19,2000,0.95,0.95,0.95,0.95,400,0.0,1.0
2018-08-28,0.18,0.18,0.18,0.18,200,0.9,0.9,0.9,0.9,40,0.0,1.0
2018-08-29,0.18,0.18,0.17,0.17,21100,0.9,0.9,0.85,0.85,4220,0.0,1.0
2018-08-30,0.18,0.18,0.18,0.18,9000,0.9,0.9,0.9,0.9,1800,0.0,1.0
2018-08-31,0.17,0.17,0.17,0.17,1000,0.85,0.85,0.85,0.85,200,0.0,1.0
2018-09-04,0.17,0.172,0.17,0.172,26530,0.85,0.86,0.85,0.86,5306,0.0,1.0
2018-09-05,0.17,0.17,0.17,0.17,1900,0.85,0.85,0.85,0.85,380,0.0,1.0
2018-09-06,0.17,0.17,0.17,0.17,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2018-09-07,0.1738,0.1738,0.1652,0.1692,6918,0.869,0.869,0.826,0.846,1383.6,0.0,1.0
2018-09-10,0.16,0.17,0.16,0.17,54125,0.8,0.85,0.8,0.85,10825,0.0,1.0
2018-09-11,0.1766,0.1766,0.1726,0.1726,18100,0.883,0.883,0.863,0.863,3620,0.0,1.0
2018-09-12,0.18,0.18,0.18,0.18,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2018-09-13,0.17,0.17,0.17,0.17,2000,0.85,0.85,0.85,0.85,400,0.0,1.0
2018-09-14,0.16,0.16,0.16,0.16,230,0.8,0.8,0.8,0.8,46,0.0,1.0
2018-09-17,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2018-09-18,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2018-09-19,0.161,0.1636,0.161,0.1636,9000,0.805,0.818,0.805,0.818,1800,0.0,1.0
2018-09-20,0.161,0.161,0.161,0.161,0,0.805,0.805,0.805,0.805,0,0.0,1.0
2018-09-21,0.163,0.163,0.163,0.163,7500,0.815,0.815,0.815,0.815,1500,0.0,1.0
2018-09-24,0.17,0.18,0.16,0.16,9000,0.85,0.9,0.8,0.8,1800,0.0,1.0
2018-09-25,0.17,0.17,0.16,0.16,3701,0.85,0.85,0.8,0.8,740.2,0.0,1.0
2018-09-26,0.17,0.17,0.17,0.17,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2018-09-27,0.16,0.17,0.16,0.17,2000,0.8,0.85,0.8,0.85,400,0.0,1.0
2018-09-28,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2018-10-01,0.17,0.17,0.17,0.17,500,0.85,0.85,0.85,0.85,100,0.0,1.0
2018-10-02,0.17,0.17,0.17,0.17,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2018-10-03,0.1724,0.1724,0.1724,0.1724,1562,0.862,0.862,0.862,0.862,312.4,0.0,1.0
2018-10-04,0.19,0.19,0.18,0.18,19464,0.95,0.95,0.9,0.9,3892.8,0.0,1.0
2018-10-05,0.16,0.17,0.16,0.17,600,0.8,0.85,0.8,0.85,120,0.0,1.0
2018-10-08,0.15,0.18,0.15,0.15,16500,0.75,0.9,0.75,0.75,3300,0.0,1.0
2018-10-09,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2018-10-10,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2018-10-11,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2018-10-12,0.17,0.17,0.16,0.17,25499,0.85,0.85,0.8,0.85,5099.8,0.0,1.0
2018-10-15,0.1683,0.1683,0.16164,0.16548,2090,0.8415,0.8415,0.8082,0.8274,418,0.0,1.0
2018-10-16,0.17,0.18,0.17,0.18,4235,0.85,0.9,0.85,0.9,847,0.0,1.0
2018-10-17,0.17,0.17,0.17,0.17,1000,0.85,0.85,0.85,0.85,200,0.0,1.0
2018-10-18,0.1664,0.1664,0.1664,0.1664,0,0.832,0.832,0.832,0.832,0,0.0,1.0
2018-10-19,0.16,0.16,0.16,0.16,1000,0.8,0.8,0.8,0.8,200,0.0,1.0
2018-10-22,0.15,0.15,0.15,0.15,118,0.75,0.75,0.75,0.75,23.6,0.0,1.0
2018-10-23,0.15,0.15,0.15,0.15,2000,0.75,0.75,0.75,0.75,400,0.0,1.0
2018-10-24,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2018-10-25,0.16,0.16,0.16,0.16,8000,0.8,0.8,0.8,0.8,1600,0.0,1.0
2018-10-26,0.155,0.155,0.155,0.155,0,0.775,0.775,0.775,0.775,0,0.0,1.0
2018-10-29,0.16,0.19,0.16,0.19,12200,0.8,0.95,0.8,0.95,2440,0.0,1.0
2018-10-30,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2018-10-31,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2018-11-01,0.1591,0.1605,0.1591,0.1605,2033,0.7955,0.8025,0.7955,0.8025,406.6,0.0,1.0
2018-11-02,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2018-11-05,0.17,0.17,0.17,0.17,5000,0.85,0.85,0.85,0.85,1000,0.0,1.0
2018-11-06,0.17,0.17,0.17,0.17,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2018-11-07,0.17,0.17,0.17,0.17,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2018-11-08,0.17,0.17,0.17,0.17,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2018-11-09,0.15,0.15,0.15,0.15,2420,0.75,0.75,0.75,0.75,484,0.0,1.0
2018-11-12,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2018-11-13,0.15,0.15,0.15,0.15,999,0.75,0.75,0.75,0.75,199.8,0.0,1.0
2018-11-14,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2018-11-15,0.1462,0.1462,0.1462,0.1462,100,0.731,0.731,0.731,0.731,20,0.0,1.0
2018-11-16,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2018-11-19,0.15,0.16,0.15,0.16,8500,0.75,0.8,0.75,0.8,1700,0.0,1.0
2018-11-20,0.16,0.16,0.16,0.16,10000,0.8,0.8,0.8,0.8,2000,0.0,1.0
2018-11-21,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2018-11-23,0.156,0.156,0.156,0.156,2000,0.78,0.78,0.78,0.78,400,0.0,1.0
2018-11-26,0.15,0.15,0.15,0.15,2000,0.75,0.75,0.75,0.75,400,0.0,1.0
2018-11-27,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2018-11-28,0.14,0.15,0.14,0.15,13000,0.7,0.75,0.7,0.75,2600,0.0,1.0
2018-11-29,0.14332,0.1456,0.14332,0.1456,7000,0.7166,0.728,0.7166,0.728,1400,0.0,1.0
2018-11-30,0.14,0.14,0.14,0.14,500,0.7,0.7,0.7,0.7,100,0.0,1.0
2018-12-03,0.1465,0.155,0.1465,0.155,8800,0.7325,0.775,0.7325,0.775,1760,0.0,1.0
2018-12-04,0.14,0.15,0.14,0.15,6000,0.7,0.75,0.7,0.75,1200,0.0,1.0
2018-12-06,0.1509,0.1509,0.1509,0.1509,1500,0.7545,0.7545,0.7545,0.7545,300,0.0,1.0
2018-12-07,0.1442,0.147105,0.14,0.147105,11647,0.721,0.735525,0.7,0.735525,2329.4,0.0,1.0
2018-12-10,0.14,0.14,0.14,0.14,143,0.7,0.7,0.7,0.7,28.6,0.0,1.0
2018-12-11,0.13,0.13,0.13,0.13,888,0.65,0.65,0.65,0.65,177.6,0.0,1.0
2018-12-12,0.12579,0.12971,0.12579,0.12971,5000,0.62895,0.64855,0.62895,0.64855,1000,0.0,1.0
2018-12-13,0.14,0.14,0.14,0.14,10700,0.7,0.7,0.7,0.7,2140,0.0,1.0
2018-12-14,0.13,0.14,0.13,0.14,40500,0.65,0.7,0.65,0.7,8100,0.0,1.0
2018-12-17,0.1351,0.1351,0.1351,0.1351,2500,0.6755,0.6755,0.6755,0.6755,500,0.0,1.0
2018-12-18,0.13,0.13,0.12,0.13,27986,0.65,0.65,0.6,0.65,5597.2,0.0,1.0
2018-12-19,0.1279,0.1279,0.1224,0.1224,9050,0.6395,0.6395,0.612,0.612,1810,0.0,1.0
2018-12-20,0.13,0.13,0.12,0.12,2100,0.65,0.65,0.6,0.6,420,0.0,1.0
2018-12-21,0.13,0.13,0.13,0.13,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2018-12-24,0.126,0.126,0.126,0.126,20,0.63,0.63,0.63,0.63,4,0.0,1.0
2018-12-26,0.1,0.12,0.1,0.12,4000,0.5,0.6,0.5,0.6,800,0.0,1.0
2018-12-27,0.11,0.11,0.1086,0.1086,1100,0.55,0.55,0.543,0.543,220,0.0,1.0
2018-12-28,0.1003,0.1119,0.1003,0.1065,33401,0.5015,0.5595,0.5015,0.5325,6680.2,0.0,1.0
2018-12-31,0.1013,0.1111,0.1013,0.10491,45300,0.5065,0.5555,0.5065,0.52455,9060,0.0,1.0
2019-01-02,0.11,0.11,0.11,0.11,2000,0.55,0.55,0.55,0.55,400,0.0,1.0
2019-01-03,0.11,0.11,0.11,0.11,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2019-01-04,0.14,0.15,0.12,0.12,19146,0.7,0.75,0.6,0.6,3829.2,0.0,1.0
2019-01-07,0.14,0.15,0.13,0.13,32000,0.7,0.75,0.65,0.65,6400,0.0,1.0
2019-01-08,0.14,0.14,0.14,0.14,3000,0.7,0.7,0.7,0.7,600,0.0,1.0
2019-01-09,0.1419,0.145,0.1372,0.145,2500,0.7095,0.725,0.686,0.725,500,0.0,1.0
2019-01-10,0.14,0.14,0.14,0.14,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2019-01-11,0.136757,0.136757,0.136757,0.136757,5300,0.683785,0.683785,0.683785,0.683785,1060,0.0,1.0
2019-01-14,0.1376,0.13914,0.1376,0.13914,1400,0.688,0.6957,0.688,0.6957,280,0.0,1.0
2019-01-15,0.13,0.13,0.13,0.13,100,0.65,0.65,0.65,0.65,20,0.0,1.0
2019-01-16,0.1262,0.1262,0.1262,0.1262,5300,0.631,0.631,0.631,0.631,1060,0.0,1.0
2019-01-17,0.14,0.14,0.13,0.14,27900,0.7,0.7,0.65,0.7,5580,0.0,1.0
2019-01-18,0.13,0.14,0.13,0.13,2700,0.65,0.7,0.65,0.65,540,0.0,1.0
2019-01-23,0.13,0.13,0.13,0.13,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2019-01-24,0.13,0.13,0.11,0.13,42550,0.65,0.65,0.55,0.65,8510,0.0,1.0
2019-01-25,0.12,0.13,0.12,0.13,31200,0.6,0.65,0.6,0.65,6240,0.0,1.0
2019-01-28,0.13,0.13,0.13,0.13,45470,0.65,0.65,0.65,0.65,9094,0.0,1.0
2019-01-29,0.13,0.13,0.13,0.13,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2019-01-30,0.12,0.12,0.12,0.12,10700,0.6,0.6,0.6,0.6,2140,0.0,1.0
2019-01-31,0.11,0.12,0.11,0.12,10350,0.55,0.6,0.55,0.6,2070,0.0,1.0
2019-02-01,0.12,0.12,0.12,0.12,25400,0.6,0.6,0.6,0.6,5080,0.0,1.0
2019-02-04,0.122,0.122,0.122,0.122,769,0.61,0.61,0.61,0.61,153.8,0.0,1.0
2019-02-05,0.12,0.1237,0.12,0.12,71100,0.6,0.6185,0.6,0.6,14220,0.0,1.0
2019-02-06,0.1232,0.1232,0.1232,0.1232,2000,0.616,0.616,0.616,0.616,400,0.0,1.0
2019-02-07,0.122,0.122,0.1215,0.1215,17500,0.61,0.61,0.6075,0.6075,3500,0.0,1.0
2019-02-08,0.11,0.12,0.11,0.12,12001,0.55,0.6,0.55,0.6,2400.2,0.0,1.0
2019-02-11,0.1128,0.115,0.1128,0.115,35850,0.564,0.575,0.564,0.575,7170,0.0,1.0
2019-02-12,0.11,0.11,0.11,0.11,12655,0.55,0.55,0.55,0.55,2531,0.0,1.0
2019-02-13,0.11,0.11,0.109,0.109,3500,0.55,0.55,0.545,0.545,700,0.0,1.0
2019-02-14,0.12,0.12,0.12,0.12,5001,0.6,0.6,0.6,0.6,1000.2,0.0,1.0
2019-02-15,0.13,0.13,0.11,0.12,45893,0.65,0.65,0.55,0.6,9178.6,0.0,1.0
2019-02-19,0.127213,0.127213,0.127213,0.127213,5000,0.636065,0.636065,0.636065,0.636065,1000,0.0,1.0
2019-02-20,0.13,0.13,0.13,0.13,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2019-02-21,0.1194,0.1194,0.1194,0.1194,7500,0.597,0.597,0.597,0.597,1500,0.0,1.0
2019-02-25,0.1152,0.1152,0.11,0.11,2925,0.576,0.576,0.55,0.55,585,0.0,1.0
2019-02-26,0.12,0.12,0.12,0.12,4300,0.6,0.6,0.6,0.6,860,0.0,1.0
2019-02-27,0.1238,0.1238,0.1183,0.1183,1800,0.619,0.619,0.5915,0.5915,360,0.0,1.0
2019-02-28,0.1233,0.1233,0.1233,0.1233,540,0.6165,0.6165,0.6165,0.6165,108,0.0,1.0
2019-03-01,0.12,0.13,0.12,0.13,15200,0.6,0.65,0.6,0.65,3040,0.0,1.0
2019-03-04,0.12,0.13,0.12,0.12,20800,0.6,0.65,0.6,0.6,4160,0.0,1.0
2019-03-05,0.13,0.13,0.13,0.13,15600,0.65,0.65,0.65,0.65,3120,0.0,1.0
2019-03-06,0.13,0.13,0.12,0.13,6500,0.65,0.65,0.6,0.65,1300,0.0,1.0
2019-03-07,0.13,0.13,0.13,0.13,10075,0.65,0.65,0.65,0.65,2015,0.0,1.0
2019-03-08,0.12,0.12,0.11,0.12,3600,0.6,0.6,0.55,0.6,720,0.0,1.0
2019-03-11,0.12,0.12,0.12,0.12,4500,0.6,0.6,0.6,0.6,900,0.0,1.0
2019-03-12,0.124812,0.124812,0.122,0.122,4020,0.62406,0.62406,0.61,0.61,804,0.0,1.0
2019-03-13,0.13,0.13,0.13,0.13,2000,0.65,0.65,0.65,0.65,400,0.0,1.0
2019-03-14,0.1289,0.1306,0.1289,0.1306,4050,0.6445,0.653,0.6445,0.653,810,0.0,1.0
2019-03-15,0.1294,0.1294,0.1294,0.1294,9000,0.647,0.647,0.647,0.647,1800,0.0,1.0
2019-03-18,0.13,0.14,0.12,0.12,20223,0.65,0.7,0.6,0.6,4044.6,0.0,1.0
2019-03-20,0.13,0.13,0.13,0.13,2000,0.65,0.65,0.65,0.65,400,0.0,1.0
2019-03-21,0.1327,0.133,0.1291,0.133,9956,0.6635,0.665,0.6455,0.665,1991.2,0.0,1.0
2019-03-22,0.1325,0.1325,0.1325,0.1325,14000,0.6625,0.6625,0.6625,0.6625,2800,0.0,1.0
2019-03-25,0.1285,0.1286,0.1285,0.1286,1500,0.6425,0.643,0.6425,0.643,300,0.0,1.0
2019-03-26,0.1288,0.1288,0.1288,0.1288,500,0.644,0.644,0.644,0.644,100,0.0,1.0
2019-03-27,0.1331,0.1331,0.1255,0.1255,7000,0.6655,0.6655,0.6275,0.6275,1400,0.0,1.0
2019-03-28,0.14,0.14,0.13,0.13,66100,0.7,0.7,0.65,0.65,13220,0.0,1.0
2019-03-29,0.13,0.13,0.13,0.13,1999,0.65,0.65,0.65,0.65,399.8,0.0,1.0
2019-04-01,0.12,0.13,0.12,0.13,1000,0.6,0.65,0.6,0.65,200,0.0,1.0
2019-04-02,0.13,0.13,0.13,0.13,13000,0.65,0.65,0.65,0.65,2600,0.0,1.0
2019-04-03,0.13,0.13,0.13,0.13,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2019-04-04,0.1252,0.1273,0.1252,0.1273,12000,0.626,0.6365,0.626,0.6365,2400,0.0,1.0
2019-04-05,0.1328,0.1328,0.12559,0.12895,13500,0.664,0.664,0.62795,0.64475,2700,0.0,1.0
2019-04-08,0.14,0.14,0.13,0.13,71400,0.7,0.7,0.65,0.65,14280,0.0,1.0
2019-04-09,0.15,0.16,0.13,0.13,27610,0.75,0.8,0.65,0.65,5522,0.0,1.0
2019-04-10,0.19,0.2,0.15,0.16,82980,0.95,1.0,0.75,0.8,16596,0.0,1.0
2019-04-11,0.19,0.23,0.18,0.19,74056,0.95,1.15,0.9,0.95,14811.2,0.0,1.0
2019-04-12,0.16,0.19,0.16,0.19,71488,0.8,0.95,0.8,0.95,14297.6,0.0,1.0
2019-04-15,0.1844,0.1844,0.17062,0.1723,1025,0.922,0.922,0.8531,0.8615,205,0.0,1.0
2019-04-16,0.166,0.166,0.1559,0.157905,3633,0.83,0.83,0.7795,0.789525,726.6,0.0,1.0
2019-04-17,0.16,0.16,0.16,0.16,3006,0.8,0.8,0.8,0.8,601.2,0.0,1.0
2019-04-18,0.16,0.18,0.16,0.18,5100,0.8,0.9,0.8,0.9,1020,0.0,1.0
2019-04-22,0.16,0.17,0.16,0.16,3169,0.8,0.85,0.8,0.8,633.8,0.0,1.0
2019-04-23,0.17,0.17,0.17,0.17,1522,0.85,0.85,0.85,0.85,304.4,0.0,1.0
2019-04-24,0.15,0.16,0.15,0.16,1400,0.75,0.8,0.75,0.8,280,0.0,1.0
2019-04-25,0.16,0.16,0.16,0.16,7400,0.8,0.8,0.8,0.8,1480,0.0,1.0
2019-04-26,0.152,0.152,0.152,0.152,10000,0.76,0.76,0.76,0.76,2000,0.0,1.0
2019-04-29,0.16,0.16,0.15,0.15,19500,0.8,0.8,0.75,0.75,3900,0.0,1.0
2019-04-30,0.15,0.15,0.15,0.15,500,0.75,0.75,0.75,0.75,100,0.0,1.0
2019-05-01,0.146,0.146,0.146,0.146,10000,0.73,0.73,0.73,0.73,2000,0.0,1.0
2019-05-02,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2019-05-03,0.1465,0.1465,0.1465,0.1465,1000,0.7325,0.7325,0.7325,0.7325,200,0.0,1.0
2019-05-06,0.15,0.1546,0.1497,0.1497,45000,0.75,0.773,0.7485,0.7485,9000,0.0,1.0
2019-05-07,0.14,0.15,0.14,0.15,30325,0.7,0.75,0.7,0.75,6065,0.0,1.0
2019-05-08,0.14,0.15,0.14,0.14,30000,0.7,0.75,0.7,0.7,6000,0.0,1.0
2019-05-09,0.15,0.15,0.14,0.14,62100,0.75,0.75,0.7,0.7,12420,0.0,1.0
2019-05-10,0.159,0.159,0.13455,0.13455,16008,0.795,0.795,0.67275,0.67275,3201.6,0.0,1.0
2019-05-13,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2019-05-14,0.15,0.16,0.15,0.15,18385,0.75,0.8,0.75,0.75,3677,0.0,1.0
2019-05-15,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2019-05-16,0.15,0.15,0.14,0.14,4200,0.75,0.75,0.7,0.7,840,0.0,1.0
2019-05-17,0.16,0.16,0.15,0.15,44084,0.8,0.8,0.75,0.75,8816.8,0.0,1.0
2019-05-20,0.17,0.17,0.14,0.14,48247,0.85,0.85,0.7,0.7,9649.4,0.0,1.0
2019-05-21,0.14,0.15,0.14,0.15,20000,0.7,0.75,0.7,0.75,4000,0.0,1.0
2019-05-22,0.15,0.15,0.15,0.15,5015,0.75,0.75,0.75,0.75,1003,0.0,1.0
2019-05-23,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2019-05-24,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2019-05-28,0.2,0.2,0.15,0.15,78400,1.0,1.0,0.75,0.75,15680,0.0,1.0
2019-05-29,0.18,0.18,0.18,0.18,12000,0.9,0.9,0.9,0.9,2400,0.0,1.0
2019-05-30,0.1826,0.1826,0.1826,0.1826,5000,0.913,0.913,0.913,0.913,1000,0.0,1.0
2019-05-31,0.176,0.18115,0.1754,0.18115,12200,0.88,0.90575,0.877,0.90575,2440,0.0,1.0
2019-06-03,0.18,0.18,0.18,0.18,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2019-06-04,0.19,0.19,0.17,0.17,74598,0.95,0.95,0.85,0.85,14919.6,0.0,1.0
2019-06-05,0.17,0.17,0.17,0.17,300,0.85,0.85,0.85,0.85,60,0.0,1.0
2019-06-06,0.17,0.17,0.17,0.17,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2019-06-07,0.1717,0.1717,0.1717,0.1717,100,0.8585,0.8585,0.8585,0.8585,20,0.0,1.0
2019-06-10,0.195,0.195,0.1899,0.1899,5308,0.975,0.975,0.9495,0.9495,1061.6,0.0,1.0
2019-06-11,0.2,0.22,0.2,0.2,26700,1.0,1.1,1.0,1.0,5340,0.0,1.0
2019-06-12,0.21,0.22,0.2,0.22,31000,1.05,1.1,1.0,1.1,6200,0.0,1.0
2019-06-13,0.22,0.22,0.22,0.22,12000,1.1,1.1,1.1,1.1,2400,0.0,1.0
2019-06-14,0.21,0.21,0.2,0.2,14000,1.05,1.05,1.0,1.0,2800,0.0,1.0
2019-06-17,0.2003,0.21,0.2003,0.21,10000,1.0015,1.05,1.0015,1.05,2000,0.0,1.0
2019-06-18,0.2,0.2,0.2,0.2,29000,1.0,1.0,1.0,1.0,5800,0.0,1.0
2019-06-20,0.197,0.197,0.195,0.195,9500,0.985,0.985,0.975,0.975,1900,0.0,1.0
2019-06-21,0.195,0.196,0.195,0.196,20500,0.975,0.98,0.975,0.98,4100,0.0,1.0
2019-06-24,0.2,0.21,0.2,0.2,30000,1.0,1.05,1.0,1.0,6000,0.0,1.0
2019-06-25,0.2,0.2,0.2,0.2,5500,1.0,1.0,1.0,1.0,1100,0.0,1.0
2019-06-26,0.2,0.21,0.2,0.21,68500,1.0,1.05,1.0,1.05,13700,0.0,1.0
2019-06-27,0.22,0.22,0.22,0.22,2517,1.1,1.1,1.1,1.1,503.4,0.0,1.0
2019-06-28,0.22451,0.22451,0.21626,0.2228,55000,1.12255,1.12255,1.0813,1.114,11000,0.0,1.0
2019-07-01,0.24,0.24,0.23,0.23,13527,1.2,1.2,1.15,1.15,2705.4,0.0,1.0
2019-07-02,0.25,0.26,0.24,0.26,27775,1.25,1.3,1.2,1.3,5555,0.0,1.0
2019-07-03,0.26,0.26,0.24,0.24,42821,1.3,1.3,1.2,1.2,8564.2,0.0,1.0
2019-07-05,0.25,0.25,0.23,0.24,36400,1.25,1.25,1.15,1.2,7280,0.0,1.0
2019-07-08,0.25,0.25,0.25,0.25,11350,1.25,1.25,1.25,1.25,2270,0.0,1.0
2019-07-09,0.24,0.25,0.24,0.24,3600,1.2,1.25,1.2,1.2,720,0.0,1.0
2019-07-10,0.25,0.26,0.24,0.25,24330,1.25,1.3,1.2,1.25,4866,0.0,1.0
2019-07-11,0.2386,0.25589,0.2386,0.25589,9128,1.193,1.27945,1.193,1.27945,1825.6,0.0,1.0
2019-07-12,0.25,0.25,0.24,0.25,9200,1.25,1.25,1.2,1.25,1840,0.0,1.0
2019-07-15,0.25,0.25,0.25,0.25,44802,1.25,1.25,1.25,1.25,8960.4,0.0,1.0
2019-07-16,0.25,0.26,0.25,0.26,31000,1.25,1.3,1.25,1.3,6200,0.0,1.0
2019-07-17,0.25,0.25,0.24,0.24,9900,1.25,1.25,1.2,1.2,1980,0.0,1.0
2019-07-18,0.24,0.24,0.24,0.24,25000,1.2,1.2,1.2,1.2,5000,0.0,1.0
2019-07-19,0.24,0.24,0.24,0.24,6300,1.2,1.2,1.2,1.2,1260,0.0,1.0
2019-07-22,0.25,0.25,0.25,0.25,315,1.25,1.25,1.25,1.25,63,0.0,1.0
2019-07-23,0.24,0.24,0.23,0.24,54700,1.2,1.2,1.15,1.2,10940,0.0,1.0
2019-07-24,0.24,0.24,0.24,0.24,2500,1.2,1.2,1.2,1.2,500,0.0,1.0
2019-07-25,0.24,0.24,0.23,0.23,31400,1.2,1.2,1.15,1.15,6280,0.0,1.0
2019-07-26,0.24,0.25,0.24,0.24,25002,1.2,1.25,1.2,1.2,5000.4,0.0,1.0
2019-07-29,0.25,0.25,0.25,0.25,1000,1.25,1.25,1.25,1.25,200,0.0,1.0
2019-07-30,0.2474,0.2479,0.2453,0.247,41000,1.237,1.2395,1.2265,1.235,8200,0.0,1.0
2019-07-31,0.23,0.25,0.23,0.25,47100,1.15,1.25,1.15,1.25,9420,0.0,1.0
2019-08-01,0.22,0.22,0.21,0.21,11000,1.1,1.1,1.05,1.05,2200,0.0,1.0
2019-08-02,0.18,0.21,0.18,0.21,91970,0.9,1.05,0.9,1.05,18394,0.0,1.0
2019-08-05,0.2,0.2,0.2,0.2,33411,1.0,1.0,1.0,1.0,6682.2,0.0,1.0
2019-08-06,0.21,0.21,0.2,0.2,101500,1.05,1.05,1.0,1.0,20300,0.0,1.0
2019-08-07,0.21,0.21,0.2,0.2,101500,1.05,1.05,1.0,1.0,20300,0.0,1.0
2019-08-08,0.2,0.2,0.19,0.19,7800,1.0,1.0,0.95,0.95,1560,0.0,1.0
2019-08-09,0.2,0.21,0.19,0.2,10960,1.0,1.05,0.95,1.0,2192,0.0,1.0
2019-08-12,0.21,0.21,0.2,0.2,13570,1.05,1.05,1.0,1.0,2714,0.0,1.0
2019-08-13,0.19,0.21,0.19,0.21,35249,0.95,1.05,0.95,1.05,7049.8,0.0,1.0
2019-08-14,0.19,0.2,0.19,0.2,35200,0.95,1.0,0.95,1.0,7040,0.0,1.0
2019-08-15,0.18,0.18,0.17,0.17,6575,0.9,0.9,0.85,0.85,1315,0.0,1.0
2019-08-16,0.1772,0.18,0.172,0.18,20998,0.886,0.9,0.86,0.9,4199.6,0.0,1.0
2019-08-19,0.17,0.18,0.17,0.17,21611,0.85,0.9,0.85,0.85,4322.2,0.0,1.0
2019-08-20,0.17,0.17,0.17,0.17,16500,0.85,0.85,0.85,0.85,3300,0.0,1.0
2019-08-21,0.18,0.18,0.18,0.18,500,0.9,0.9,0.9,0.9,100,0.0,1.0
2019-08-22,0.18,0.18,0.18,0.18,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2019-08-23,0.17,0.17,0.17,0.17,2000,0.85,0.85,0.85,0.85,400,0.0,1.0
2019-08-26,0.18,0.18,0.17,0.17,5320,0.9,0.9,0.85,0.85,1064,0.0,1.0
2019-08-27,0.18,0.18,0.18,0.18,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2019-08-28,0.17,0.17,0.16,0.16,1100,0.85,0.85,0.8,0.8,220,0.0,1.0
2019-08-29,0.16,0.17,0.16,0.17,63600,0.8,0.85,0.8,0.85,12720,0.0,1.0
2019-08-30,0.15,0.15,0.14,0.15,52200,0.75,0.75,0.7,0.75,10440,0.0,1.0
2019-09-03,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2019-09-04,0.13,0.14,0.13,0.14,2499,0.65,0.7,0.65,0.7,499.8,0.0,1.0
2019-09-05,0.16,0.17,0.15,0.15,75940,0.8,0.85,0.75,0.75,15188,0.0,1.0
2019-09-06,0.19,0.19,0.18,0.18,142909,0.95,0.95,0.9,0.9,28581.8,0.0,1.0
2019-09-09,0.1877,0.1877,0.1849,0.1849,1340,0.9385,0.9385,0.9245,0.9245,268,0.0,1.0
2019-09-10,0.18,0.18,0.17,0.17,13060,0.9,0.9,0.85,0.85,2612,0.0,1.0
2019-09-11,0.18,0.18,0.18,0.18,2000,0.9,0.9,0.9,0.9,400,0.0,1.0
2019-09-12,0.18,0.18,0.17,0.17,11900,0.9,0.9,0.85,0.85,2380,0.0,1.0
2019-09-13,0.17,0.17,0.17,0.17,2000,0.85,0.85,0.85,0.85,400,0.0,1.0
2019-09-16,0.16,0.17,0.16,0.17,7925,0.8,0.85,0.8,0.85,1585,0.0,1.0
2019-09-17,0.17,0.17,0.17,0.17,5000,0.85,0.85,0.85,0.85,1000,0.0,1.0
2019-09-18,0.15,0.17,0.15,0.17,36300,0.75,0.85,0.75,0.85,7260,0.0,1.0
2019-09-19,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2019-09-20,0.16,0.16,0.15,0.15,5076,0.8,0.8,0.75,0.75,1015.2,0.0,1.0
2019-09-23,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2019-09-24,0.1571,0.1571,0.1571,0.1571,70,0.7855,0.7855,0.7855,0.7855,14,0.0,1.0
2019-09-25,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2019-09-26,0.15,0.15,0.15,0.15,15000,0.75,0.75,0.75,0.75,3000,0.0,1.0
2019-09-27,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2019-09-30,0.15,0.15,0.15,0.15,4000,0.75,0.75,0.75,0.75,800,0.0,1.0
2019-10-01,0.17,0.17,0.15,0.15,27220,0.85,0.85,0.75,0.75,5444,0.0,1.0
2019-10-02,0.17,0.17,0.17,0.17,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2019-10-03,0.17,0.17,0.17,0.17,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2019-10-04,0.17,0.18,0.17,0.17,48000,0.85,0.9,0.85,0.85,9600,0.0,1.0
2019-10-07,0.17,0.17,0.17,0.17,300,0.85,0.85,0.85,0.85,60,0.0,1.0
2019-10-08,0.18,0.18,0.18,0.18,5000,0.9,0.9,0.9,0.9,1000,0.0,1.0
2019-10-09,0.17,0.17,0.17,0.17,7400,0.85,0.85,0.85,0.85,1480,0.0,1.0
2019-10-10,0.17,0.18,0.17,0.17,7700,0.85,0.9,0.85,0.85,1540,0.0,1.0
2019-10-11,0.17,0.17,0.17,0.17,500,0.85,0.85,0.85,0.85,100,0.0,1.0
2019-10-14,0.16,0.16,0.16,0.16,5000,0.8,0.8,0.8,0.8,1000,0.0,1.0
2019-10-15,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2019-10-16,0.17,0.17,0.17,0.17,500,0.85,0.85,0.85,0.85,100,0.0,1.0
2019-10-17,0.16,0.17,0.16,0.17,11500,0.8,0.85,0.8,0.85,2300,0.0,1.0
2019-10-18,0.16,0.16,0.16,0.16,9000,0.8,0.8,0.8,0.8,1800,0.0,1.0
2019-10-21,0.16438,0.16438,0.1617,0.1617,3000,0.8219,0.8219,0.8085,0.8085,600,0.0,1.0
2019-10-22,0.17,0.17,0.17,0.17,500,0.85,0.85,0.85,0.85,100,0.0,1.0
2019-10-23,0.16,0.16,0.16,0.16,1000,0.8,0.8,0.8,0.8,200,0.0,1.0
2019-10-24,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2019-10-25,0.17,0.17,0.15,0.16,13594,0.85,0.85,0.75,0.8,2718.8,0.0,1.0
2019-10-28,0.15,0.15,0.15,0.15,90000,0.75,0.75,0.75,0.75,18000,0.0,1.0
2019-10-29,0.16,0.16,0.15,0.15,1030,0.8,0.8,0.75,0.75,206,0.0,1.0
2019-10-30,0.16,0.16,0.16,0.16,15000,0.8,0.8,0.8,0.8,3000,0.0,1.0
2019-10-31,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2019-11-01,0.15,0.16,0.15,0.16,22405,0.75,0.8,0.75,0.8,4481,0.0,1.0
2019-11-04,0.15,0.17,0.15,0.17,2800,0.75,0.85,0.75,0.85,560,0.0,1.0
2019-11-05,0.15,0.15,0.15,0.15,2000,0.75,0.75,0.75,0.75,400,0.0,1.0
2019-11-06,0.16,0.16,0.15,0.16,34730,0.8,0.8,0.75,0.8,6946,0.0,1.0
2019-11-07,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2019-11-08,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2019-11-11,0.155,0.155,0.155,0.155,1280,0.775,0.775,0.775,0.775,256,0.0,1.0
2019-11-12,0.15,0.15,0.15,0.15,50000,0.75,0.75,0.75,0.75,10000,0.0,1.0
2019-11-13,0.14,0.14,0.13,0.13,102495,0.7,0.7,0.65,0.65,20499,0.0,1.0
2019-11-14,0.13,0.13,0.13,0.13,3200,0.65,0.65,0.65,0.65,640,0.0,1.0
2019-11-15,0.15,0.15,0.14,0.14,5000,0.75,0.75,0.7,0.7,1000,0.0,1.0
2019-11-18,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2019-11-19,0.15,0.16,0.15,0.16,900,0.75,0.8,0.75,0.8,180,0.0,1.0
2019-11-20,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2019-11-21,0.13,0.13,0.13,0.13,15500,0.65,0.65,0.65,0.65,3100,0.0,1.0
2019-11-22,0.13,0.14,0.13,0.14,20550,0.65,0.7,0.65,0.7,4110,0.0,1.0
2019-11-25,0.14,0.15,0.14,0.14,8455,0.7,0.75,0.7,0.7,1691,0.0,1.0
2019-11-26,0.14,0.14,0.14,0.14,3850,0.7,0.7,0.7,0.7,770,0.0,1.0
2019-11-27,0.15,0.15,0.14,0.15,11500,0.75,0.75,0.7,0.75,2300,0.0,1.0
2019-11-29,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2019-12-02,0.1469,0.147,0.1455,0.1455,1100,0.7345,0.735,0.7275,0.7275,220,0.0,1.0
2019-12-03,0.14,0.14,0.14,0.14,300,0.7,0.7,0.7,0.7,60,0.0,1.0
2019-12-04,0.14,0.14,0.14,0.14,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2019-12-05,0.14,0.14,0.14,0.14,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2019-12-06,0.1395,0.1395,0.1395,0.1395,2010,0.6975,0.6975,0.6975,0.6975,402,0.0,1.0
2019-12-09,0.14,0.15,0.14,0.15,2700,0.7,0.75,0.7,0.75,540,0.0,1.0
2019-12-10,0.14,0.14,0.14,0.14,5142,0.7,0.7,0.7,0.7,1028.4,0.0,1.0
2019-12-11,0.14045,0.14045,0.14045,0.14045,212,0.70225,0.70225,0.70225,0.70225,42.4,0.0,1.0
2019-12-12,0.13,0.14,0.13,0.14,49835,0.65,0.7,0.65,0.7,9967,0.0,1.0
2019-12-13,0.13,0.13,0.13,0.13,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2019-12-16,0.13,0.13,0.128,0.128,40000,0.65,0.65,0.64,0.64,8000,0.0,1.0
2019-12-17,0.13,0.13,0.13,0.13,90,0.65,0.65,0.65,0.65,18,0.0,1.0
2019-12-18,0.125,0.125,0.125,0.125,2504,0.625,0.625,0.625,0.625,500.8,0.0,1.0
2019-12-19,0.13,0.13,0.13,0.13,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2019-12-20,0.12,0.13,0.12,0.12,30493,0.6,0.65,0.6,0.6,6098.6,0.0,1.0
2019-12-23,0.13,0.13,0.12,0.12,81600,0.65,0.65,0.6,0.6,16320,0.0,1.0
2019-12-24,0.13,0.13,0.13,0.13,2700,0.65,0.65,0.65,0.65,540,0.0,1.0
2019-12-26,0.1265,0.1326,0.1265,0.1326,7000,0.6325,0.663,0.6325,0.663,1400,0.0,1.0
2019-12-27,0.1251,0.1387,0.1235,0.1235,19300,0.6255,0.6935,0.6175,0.6175,3860,0.0,1.0
2019-12-30,0.146265,0.1467,0.13427,0.13427,111095,0.731325,0.7335,0.67135,0.67135,22219,0.0,1.0
2019-12-31,0.15,0.15,0.14,0.14,6000,0.75,0.75,0.7,0.7,1200,0.0,1.0
2020-01-02,0.14,0.15,0.14,0.14,1300,0.7,0.75,0.7,0.7,260,0.0,1.0
2020-01-03,0.14,0.14,0.14,0.14,15500,0.7,0.7,0.7,0.7,3100,0.0,1.0
2020-01-06,0.1688,0.1688,0.15,0.15,101795,0.844,0.844,0.75,0.75,20359,0.0,1.0
2020-01-07,0.155,0.1609,0.155,0.1609,30000,0.775,0.8045,0.775,0.8045,6000,0.0,1.0
2020-01-08,0.15,0.15,0.15,0.15,44756,0.75,0.75,0.75,0.75,8951.2,0.0,1.0
2020-01-09,0.15295,0.15295,0.15295,0.15295,14805,0.76475,0.76475,0.76475,0.76475,2961,0.0,1.0
2020-01-10,0.16,0.16,0.16,0.16,6344,0.8,0.8,0.8,0.8,1268.8,0.0,1.0
2020-01-13,0.1589,0.1589,0.1589,0.1589,90,0.7945,0.7945,0.7945,0.7945,18,0.0,1.0
2020-01-14,0.16,0.17,0.16,0.17,22100,0.8,0.85,0.8,0.85,4420,0.0,1.0
2020-01-15,0.16,0.1659,0.16,0.1659,11100,0.8,0.8295,0.8,0.8295,2220,0.0,1.0
2020-01-16,0.1697,0.1697,0.16485,0.16485,825,0.8485,0.8485,0.82425,0.82425,165,0.0,1.0
2020-01-17,0.17,0.17,0.17,0.17,30277,0.85,0.85,0.85,0.85,6055.4,0.0,1.0
2020-01-21,0.17,0.17,0.16,0.17,27000,0.85,0.85,0.8,0.85,5400,0.0,1.0
2020-01-22,0.17,0.18,0.17,0.18,89750,0.85,0.9,0.85,0.9,17950,0.0,1.0
2020-01-23,0.175,0.1799,0.1701,0.17145,6960,0.875,0.8995,0.8505,0.85725,1392,0.0,1.0
2020-01-24,0.18,0.19,0.18,0.18,84513,0.9,0.95,0.9,0.9,16902.6,0.0,1.0
2020-01-27,0.19,0.21,0.19,0.2,9600,0.95,1.05,0.95,1.0,1920,0.0,1.0
2020-01-28,0.19,0.2,0.19,0.19,1661,0.95,1.0,0.95,0.95,332.2,0.0,1.0
2020-01-29,0.19,0.19,0.19,0.19,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2020-01-30,0.1784,0.1784,0.175,0.175,6200,0.892,0.892,0.875,0.875,1240,0.0,1.0
2020-01-31,0.18,0.19,0.17,0.19,14180,0.9,0.95,0.85,0.95,2836,0.0,1.0
2020-02-03,0.17,0.17,0.17,0.17,5550,0.85,0.85,0.85,0.85,1110,0.0,1.0
2020-02-04,0.19,0.19,0.16,0.17,9186,0.95,0.95,0.8,0.85,1837.2,0.0,1.0
2020-02-05,0.17795,0.201,0.166,0.166,2865,0.88975,1.005,0.83,0.83,573,0.0,1.0
2020-02-06,0.19,0.19,0.18,0.19,15113,0.95,0.95,0.9,0.95,3022.6,0.0,1.0
2020-02-07,0.19,0.19,0.19,0.19,1000,0.95,0.95,0.95,0.95,200,0.0,1.0
2020-02-10,0.1861,0.1861,0.1861,0.1861,1076,0.9305,0.9305,0.9305,0.9305,215.2,0.0,1.0
2020-02-11,0.18,0.18,0.18,0.18,12500,0.9,0.9,0.9,0.9,2500,0.0,1.0
2020-02-12,0.19,0.19,0.18,0.18,1980,0.95,0.95,0.9,0.9,396,0.0,1.0
2020-02-13,0.1872,0.1872,0.182,0.18475,25175,0.936,0.936,0.91,0.92375,5035,0.0,1.0
2020-02-14,0.19,0.19,0.19,0.19,10000,0.95,0.95,0.95,0.95,2000,0.0,1.0
2020-02-18,0.16,0.18,0.16,0.18,34767,0.8,0.9,0.8,0.9,6953.4,0.0,1.0
2020-02-19,0.16,0.16,0.16,0.16,200,0.8,0.8,0.8,0.8,40,0.0,1.0
2020-02-20,0.18,0.18,0.17,0.17,6222,0.9,0.9,0.85,0.85,1244.4,0.0,1.0
2020-02-21,0.18,0.18,0.18,0.18,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2020-02-24,0.17,0.18,0.17,0.18,4630,0.85,0.9,0.85,0.9,926,0.0,1.0
2020-02-25,0.17395,0.1789,0.17395,0.1789,4550,0.86975,0.8945,0.86975,0.8945,910,0.0,1.0
2020-02-26,0.16,0.18,0.16,0.18,15369,0.8,0.9,0.8,0.9,3073.8,0.0,1.0
2020-02-27,0.17,0.17,0.16,0.16,2000,0.85,0.85,0.8,0.8,400,0.0,1.0
2020-02-28,0.16,0.16,0.14,0.16,33667,0.8,0.8,0.7,0.8,6733.4,0.0,1.0
2020-03-02,0.15,0.15,0.15,0.15,520,0.75,0.75,0.75,0.75,104,0.0,1.0
2020-03-03,0.16,0.16,0.15,0.15,6631,0.8,0.8,0.75,0.75,1326.2,0.0,1.0
2020-03-04,0.1556,0.1556,0.1536,0.1536,35555,0.778,0.778,0.768,0.768,7111,0.0,1.0
2020-03-05,0.15,0.17,0.15,0.17,97555,0.75,0.85,0.75,0.85,19511,0.0,1.0
2020-03-06,0.16,0.16,0.16,0.16,24555,0.8,0.8,0.8,0.8,4911,0.0,1.0
2020-03-09,0.15,0.15,0.15,0.15,55000,0.75,0.75,0.75,0.75,11000,0.0,1.0
2020-03-10,0.14,0.15,0.14,0.15,23900,0.7,0.75,0.7,0.75,4780,0.0,1.0
2020-03-11,0.14,0.14,0.14,0.14,8800,0.7,0.7,0.7,0.7,1760,0.0,1.0
2020-03-12,0.141745,0.141745,0.141745,0.141745,1500,0.708725,0.708725,0.708725,0.708725,300,0.0,1.0
2020-03-13,0.14,0.1415,0.139,0.139,51100,0.7,0.7075,0.695,0.695,10220,0.0,1.0
2020-03-16,0.14,0.14,0.12,0.13,10900,0.7,0.7,0.6,0.65,2180,0.0,1.0
2020-03-17,0.13,0.14,0.13,0.14,26500,0.65,0.7,0.65,0.7,5300,0.0,1.0
2020-03-18,0.13,0.13,0.13,0.13,8000,0.65,0.65,0.65,0.65,1600,0.0,1.0
2020-03-19,0.14,0.14,0.13,0.13,10000,0.7,0.7,0.65,0.65,2000,0.0,1.0
2020-03-20,0.13,0.14,0.12,0.14,55100,0.65,0.7,0.6,0.7,11020,0.0,1.0
2020-03-23,0.12,0.12,0.11,0.12,74500,0.6,0.6,0.55,0.6,14900,0.0,1.0
2020-03-24,0.13,0.13,0.12,0.12,86917,0.65,0.65,0.6,0.6,17383.4,0.0,1.0
2020-03-25,0.13,0.13,0.13,0.13,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2020-03-26,0.14,0.14,0.14,0.14,1000,0.7,0.7,0.7,0.7,200,0.0,1.0
2020-03-27,0.14,0.14,0.14,0.14,15500,0.7,0.7,0.7,0.7,3100,0.0,1.0
2020-03-30,0.13775,0.13775,0.13775,0.13775,3400,0.68875,0.68875,0.68875,0.68875,680,0.0,1.0
2020-03-31,0.13665,0.13665,0.13665,0.13665,780,0.68325,0.68325,0.68325,0.68325,156,0.0,1.0
2020-04-01,0.1356,0.1356,0.1356,0.1356,1000,0.678,0.678,0.678,0.678,200,0.0,1.0
2020-04-02,0.14,0.14,0.14,0.14,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2020-04-03,0.14,0.14,0.14,0.14,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2020-04-06,0.14,0.14,0.14,0.14,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2020-04-07,0.14395,0.14395,0.14395,0.14395,400,0.71975,0.71975,0.71975,0.71975,80,0.0,1.0
2020-04-08,0.16,0.16,0.14,0.14,156000,0.8,0.8,0.7,0.7,31200,0.0,1.0
2020-04-09,0.16,0.16,0.14,0.16,117500,0.8,0.8,0.7,0.8,23500,0.0,1.0
2020-04-13,0.16,0.16,0.16,0.16,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2020-04-14,0.15,0.15,0.15,0.15,300,0.75,0.75,0.75,0.75,60,0.0,1.0
2020-04-15,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2020-04-16,0.15,0.15,0.15,0.15,25000,0.75,0.75,0.75,0.75,5000,0.0,1.0
2020-04-17,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2020-04-20,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2020-04-21,0.15,0.15,0.15,0.15,90,0.75,0.75,0.75,0.75,18,0.0,1.0
2020-04-22,0.16,0.16,0.15,0.15,10168,0.8,0.8,0.75,0.75,2033.6,0.0,1.0
2020-04-23,0.1478,0.16,0.1478,0.16,37078,0.739,0.8,0.739,0.8,7415.6,0.0,1.0
2020-04-24,0.15,0.15,0.15,0.15,16000,0.75,0.75,0.75,0.75,3200,0.0,1.0
2020-04-27,0.1547,0.1547,0.1547,0.1547,1567,0.7735,0.7735,0.7735,0.7735,313.4,0.0,1.0
2020-04-28,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2020-04-29,0.16,0.16,0.16,0.16,7504,0.8,0.8,0.8,0.8,1500.8,0.0,1.0
2020-04-30,0.15874,0.15893,0.1567,0.1567,2600,0.7937,0.79465,0.7835,0.7835,520,0.0,1.0
2020-05-01,0.15,0.15,0.15,0.15,5500,0.75,0.75,0.75,0.75,1100,0.0,1.0
2020-05-04,0.1534,0.1534,0.147,0.1532,8910,0.767,0.767,0.735,0.766,1782,0.0,1.0
2020-05-05,0.146,0.1539,0.146,0.1539,7414,0.73,0.7695,0.73,0.7695,1482.8,0.0,1.0
2020-05-06,0.15,0.15,0.15,0.15,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2020-05-07,0.152,0.152,0.152,0.152,25000,0.76,0.76,0.76,0.76,5000,0.0,1.0
2020-05-08,0.149,0.152,0.149,0.152,20091,0.745,0.76,0.745,0.76,4018.2,0.0,1.0
2020-05-11,0.15,0.15,0.14,0.14,6264,0.75,0.75,0.7,0.7,1252.8,0.0,1.0
2020-05-12,0.15,0.15,0.15,0.15,1274,0.75,0.75,0.75,0.75,254.8,0.0,1.0
2020-05-13,0.13355,0.14,0.13355,0.14,34166,0.66775,0.7,0.66775,0.7,6833.2,0.0,1.0
2020-05-14,0.13,0.13,0.13,0.13,500,0.65,0.65,0.65,0.65,100,0.0,1.0
2020-05-15,0.14,0.14,0.13,0.14,17100,0.7,0.7,0.65,0.7,3420,0.0,1.0
2020-05-18,0.15,0.16,0.13,0.13,859,0.75,0.8,0.65,0.65,171.8,0.0,1.0
2020-05-19,0.19,0.19,0.15,0.15,112131,0.95,0.95,0.75,0.75,22426.2,0.0,1.0
2020-05-20,0.2029,0.227,0.1851,0.2181,201283,1.0145,1.135,0.9255,1.0905,40256.6,0.0,1.0
2020-05-21,0.18,0.19,0.18,0.19,28205,0.9,0.95,0.9,0.95,5641,0.0,1.0
2020-05-22,0.18,0.18,0.18,0.18,14950,0.9,0.9,0.9,0.9,2990,0.0,1.0
2020-05-26,0.19,0.19,0.18,0.18,6000,0.95,0.95,0.9,0.9,1200,0.0,1.0
2020-05-27,0.18,0.19,0.18,0.18,68200,0.9,0.95,0.9,0.9,13640,0.0,1.0
2020-05-28,0.19,0.19,0.18,0.18,54477,0.95,0.95,0.9,0.9,10895.4,0.0,1.0
2020-05-29,0.1851,0.1851,0.18195,0.18195,600,0.9255,0.9255,0.90975,0.90975,120,0.0,1.0
2020-06-01,0.2,0.2,0.19,0.19,63109,1.0,1.0,0.95,0.95,12621.8,0.0,1.0
2020-06-02,0.21,0.22,0.19,0.2,53733,1.05,1.1,0.95,1.0,10746.6,0.0,1.0
2020-06-03,0.22,0.22,0.21,0.22,54550,1.1,1.1,1.05,1.1,10910,0.0,1.0
2020-06-04,0.24,0.24,0.21,0.21,259950,1.2,1.2,1.05,1.05,51990,0.0,1.0
2020-06-05,0.24,0.25,0.24,0.25,42105,1.2,1.25,1.2,1.25,8421,0.0,1.0
2020-06-08,0.21,0.25,0.21,0.25,4550,1.05,1.25,1.05,1.25,910,0.0,1.0
2020-06-09,0.22,0.23,0.22,0.22,13725,1.1,1.15,1.1,1.1,2745,0.0,1.0
2020-06-10,0.22,0.23,0.22,0.23,12780,1.1,1.15,1.1,1.15,2556,0.0,1.0
2020-06-11,0.22,0.22,0.22,0.22,2450,1.1,1.1,1.1,1.1,490,0.0,1.0
2020-06-12,0.21835,0.21835,0.21835,0.21835,15,1.09175,1.09175,1.09175,1.09175,3,0.0,1.0
2020-06-15,0.2,0.2,0.2,0.2,1207,1.0,1.0,1.0,1.0,241.4,0.0,1.0
2020-06-16,0.19,0.2,0.19,0.19,19890,0.95,1.0,0.95,0.95,3978,0.0,1.0
2020-06-17,0.2,0.2,0.19,0.19,11508,1.0,1.0,0.95,0.95,2301.6,0.0,1.0
2020-06-18,0.2,0.2,0.2,0.2,5449,1.0,1.0,1.0,1.0,1089.8,0.0,1.0
2020-06-19,0.19,0.21,0.19,0.21,14302,0.95,1.05,0.95,1.05,2860.4,0.0,1.0
2020-06-22,0.19,0.2,0.19,0.2,55500,0.95,1.0,0.95,1.0,11100,0.0,1.0
2020-06-23,0.19,0.2,0.19,0.19,46060,0.95,1.0,0.95,0.95,9212,0.0,1.0
2020-06-24,0.19,0.19,0.19,0.19,24602,0.95,0.95,0.95,0.95,4920.4,0.0,1.0
2020-06-25,0.19,0.19,0.1896,0.1896,400,0.95,0.95,0.948,0.948,80,0.0,1.0
2020-06-26,0.19,0.19,0.188,0.188,5400,0.95,0.95,0.94,0.94,1080,0.0,1.0
2020-06-29,0.2,0.2,0.19,0.19,17675,1.0,1.0,0.95,0.95,3535,0.0,1.0
2020-06-30,0.21,0.21,0.2,0.2,5500,1.05,1.05,1.0,1.0,1100,0.0,1.0
2020-07-01,0.19,0.23,0.19,0.23,7794,0.95,1.15,0.95,1.15,1558.8,0.0,1.0
2020-07-02,0.22,0.23,0.21,0.21,215682,1.1,1.15,1.05,1.05,43136.4,0.0,1.0
2020-07-06,0.26,0.26,0.23,0.24,213542,1.3,1.3,1.15,1.2,42708.4,0.0,1.0
2020-07-07,0.31,0.33,0.26,0.26,204844,1.55,1.65,1.3,1.3,40968.8,0.0,1.0
2020-07-08,0.34,0.35,0.31,0.33,251305,1.7,1.75,1.55,1.65,50261,0.0,1.0
2020-07-09,0.3,0.34,0.27,0.33,176878,1.5,1.7,1.35,1.65,35375.6,0.0,1.0
2020-07-10,0.37,0.39,0.28,0.28,254845,1.85,1.95,1.4,1.4,50969,0.0,1.0
2020-07-13,0.43,0.49,0.39,0.39,635820,2.15,2.45,1.95,1.95,127164,0.0,1.0
2020-07-14,0.43,0.46,0.41,0.41,109168,2.15,2.3,2.05,2.05,21833.6,0.0,1.0
2020-07-15,0.45,0.47,0.45,0.45,172995,2.25,2.35,2.25,2.25,34599,0.0,1.0
2020-07-16,0.44,0.46,0.44,0.46,185366,2.2,2.3,2.2,2.3,37073.2,0.0,1.0
2020-07-17,0.45,0.45,0.43,0.44,57972,2.25,2.25,2.15,2.2,11594.4,0.0,1.0
2020-07-20,0.51,0.51,0.45,0.48,475102,2.55,2.55,2.25,2.4,95020.4,0.0,1.0
2020-07-21,0.48,0.53,0.43,0.52,339030,2.4,2.65,2.15,2.6,67806,0.0,1.0
2020-07-22,0.447,0.48931,0.4074,0.48931,111730,2.235,2.44655,2.037,2.44655,22346,0.0,1.0
2020-07-23,0.4677,0.49445,0.45,0.4714,191787,2.3385,2.47225,2.25,2.357,38357.4,0.0,1.0
2020-07-24,0.4579,0.47503,0.44,0.45932,128631,2.2895,2.37515,2.2,2.2966,25726.2,0.0,1.0
2020-07-27,0.4063,0.4529,0.3759,0.4529,142485,2.0315,2.2645,1.8795,2.2645,28497,0.0,1.0
2020-07-28,0.4141,0.438,0.40807,0.41,36913,2.0705,2.19,2.04035,2.05,7382.6,0.0,1.0
2020-07-29,0.3953,0.42,0.3885,0.4141,40787,1.9765,2.1,1.9425,2.0705,8157.4,0.0,1.0
2020-07-30,0.39255,0.42,0.3855,0.390152,142495,1.96275,2.1,1.9275,1.95076,28499,0.0,1.0
2020-07-31,0.40275,0.436,0.39,0.436,29833,2.01375,2.18,1.95,2.18,5966.6,0.0,1.0
2020-08-03,0.39,0.45,0.345,0.391,191979,1.95,2.25,1.725,1.955,38395.8,0.0,1.0
2020-08-04,0.3995,0.4222,0.331,0.4222,47891,1.9975,2.111,1.655,2.111,9578.2,0.0,1.0
2020-08-05,0.4,0.41859,0.3758,0.41859,248897,2.0,2.09295,1.879,2.09295,49779.4,0.0,1.0
2020-08-06,0.3875,0.4,0.3815,0.4,18755,1.9375,2.0,1.9075,2.0,3751,0.0,1.0
2020-08-07,0.38,0.41,0.38,0.41,212826,1.9,2.05,1.9,2.05,42565.2,0.0,1.0
2020-08-10,0.39,0.40011,0.385,0.3885,38096,1.95,2.00055,1.925,1.9425,7619.2,0.0,1.0
2020-08-11,0.3899,0.391,0.382759,0.382759,9065,1.9495,1.955,1.913795,1.913795,1813,0.0,1.0
2020-08-12,0.3962,0.3962,0.38,0.3885,72557,1.981,1.981,1.9,1.9425,14511.4,0.0,1.0
2020-08-13,0.4118,0.4118,0.3962,0.39687,25953,2.059,2.059,1.981,1.98435,5190.6,0.0,1.0
2020-08-14,0.407975,0.41893,0.39755,0.41893,26886,2.039875,2.09465,1.98775,2.09465,5377.2,0.0,1.0
2020-08-17,0.4,0.41,0.39,0.41,54100,2.0,2.05,1.95,2.05,10820,0.0,1.0
2020-08-18,0.3912,0.4159,0.39,0.39279,75280,1.956,2.0795,1.95,1.96395,15056,0.0,1.0
2020-08-19,0.389,0.3925,0.38,0.3897,34100,1.945,1.9625,1.9,1.9485,6820,0.0,1.0
2020-08-20,0.39,0.3928,0.38,0.38897,105080,1.95,1.964,1.9,1.94485,21016,0.0,1.0
2020-08-21,0.3898,0.39,0.38,0.39,33664,1.949,1.95,1.9,1.95,6732.8,0.0,1.0
2020-08-24,0.393229,0.3972,0.383545,0.383545,48462,1.966145,1.986,1.917725,1.917725,9692.4,0.0,1.0
2020-08-25,0.3968,0.39854,0.384,0.39854,36085,1.984,1.9927,1.92,1.9927,7217,0.0,1.0
2020-08-26,0.394,0.3997,0.38675,0.3908,43234,1.97,1.9985,1.93375,1.954,8646.8,0.0,1.0
2020-08-27,0.3968,0.3999,0.39,0.3999,20920,1.984,1.9995,1.95,1.9995,4184,0.0,1.0
2020-08-28,0.43,0.4458,0.39495,0.3974,161090,2.15,2.229,1.97475,1.987,32218,0.0,1.0
2020-08-31,0.47,0.4915,0.436424,0.44,355430,2.35,2.4575,2.18212,2.2,71086,0.0,1.0
2020-09-01,0.48016,0.48891,0.46397,0.4872,136812,2.4008,2.44455,2.31985,2.436,27362.4,0.0,1.0
2020-09-02,0.4625,0.484,0.4625,0.4809,64912,2.3125,2.42,2.3125,2.4045,12982.4,0.0,1.0
2020-09-03,0.43865,0.495,0.3867,0.4875,217276,2.19325,2.475,1.9335,2.4375,43455.2,0.0,1.0
2020-09-04,0.4834,0.4846,0.42585,0.44,120971,2.417,2.423,2.12925,2.2,24194.2,0.0,1.0
2020-09-08,0.496482,0.5,0.4567,0.482,336532,2.48241,2.5,2.2835,2.41,67306.4,0.0,1.0
2020-09-09,0.524,0.5279,0.49,0.49,215011,2.62,2.6395,2.45,2.45,43002.2,0.0,1.0
2020-09-10,0.5031,0.5304,0.4978,0.5304,151774,2.5155,2.652,2.489,2.652,30354.8,0.0,1.0
2020-09-11,0.5028,0.5029,0.4743,0.4896,218987,2.514,2.5145,2.3715,2.448,43797.4,0.0,1.0
2020-09-14,0.4992,0.51,0.49595,0.50942,54924,2.496,2.55,2.47975,2.5471,10984.8,0.0,1.0
2020-09-15,0.5,0.51,0.49,0.51,171984,2.5,2.55,2.45,2.55,34396.8,0.0,1.0
2020-09-16,0.49,0.5061,0.48,0.5061,103619,2.45,2.5305,2.4,2.5305,20723.8,0.0,1.0
2020-09-17,0.5,0.5159,0.4943,0.5061,48845,2.5,2.5795,2.4715,2.5305,9769,0.0,1.0
2020-09-18,0.61847,0.6396,0.505341,0.51928,232993,3.09235,3.198,2.526705,2.5964,46598.6,0.0,1.0
2020-09-21,0.58,0.60909,0.558,0.60909,441307,2.9,3.04545,2.79,3.04545,88261.4,0.0,1.0
2020-09-22,0.558,0.59053,0.5465,0.59,198435,2.79,2.95265,2.7325,2.95,39687,0.0,1.0
2020-09-23,0.5419,0.6014,0.5362,0.57554,32572,2.7095,3.007,2.681,2.8777,6514.4,0.0,1.0
2020-09-24,0.538,0.55576,0.4984,0.54836,281057,2.69,2.7788,2.492,2.7418,56211.4,0.0,1.0
2020-09-25,0.5246,0.547845,0.4978,0.5419,247868,2.623,2.739225,2.489,2.7095,49573.6,0.0,1.0
2020-09-28,0.54436,0.555,0.51798,0.5421,91445,2.7218,2.775,2.5899,2.7105,18289,0.0,1.0
2020-09-29,0.667172,0.71925,0.5456,0.5572,383782,3.33586,3.59625,2.728,2.786,76756.4,0.0,1.0
2020-09-30,0.6733,0.7,0.65395,0.66,260189,3.3665,3.5,3.26975,3.3,52037.8,0.0,1.0
2020-10-01,0.68,0.6953,0.652,0.69,44382,3.4,3.4765,3.26,3.45,8876.4,0.0,1.0
2020-10-02,0.69,0.69,0.645,0.67345,40941,3.45,3.45,3.225,3.36725,8188.2,0.0,1.0
2020-10-05,0.72,0.7473,0.6955,0.6972,338058,3.6,3.7365,3.4775,3.486,67611.6,0.0,1.0
2020-10-06,0.825,0.83929,0.7353,0.75,477154,4.125,4.19645,3.6765,3.75,95430.8,0.0,1.0
2020-10-07,0.83,0.84,0.78445,0.83,361398,4.15,4.2,3.92225,4.15,72279.6,0.0,1.0
2020-10-08,0.78,0.8361,0.763,0.827,388445,3.9,4.1805,3.815,4.135,77689,0.0,1.0
2020-10-09,0.71223,0.7894,0.71,0.718,357517,3.56115,3.947,3.55,3.59,71503.4,0.0,1.0
2020-10-12,0.75225,0.8399,0.7136,0.7136,89868,3.76125,4.1995,3.568,3.568,17973.6,0.0,1.0
2020-10-13,0.7667,0.8,0.703,0.7349,67289,3.8335,4.0,3.515,3.6745,13457.8,0.0,1.0
2020-10-14,0.74892,0.788,0.74488,0.788,89474,3.7446,3.94,3.7244,3.94,17894.8,0.0,1.0
2020-10-15,0.75,0.7529,0.7198,0.74,36387,3.75,3.7645,3.599,3.7,7277.4,0.0,1.0
2020-10-16,0.75014,0.7628,0.74,0.74,40871,3.7507,3.814,3.7,3.7,8174.2,0.0,1.0
2020-10-19,0.7321,0.7724,0.7158,0.75,141164,3.6605,3.862,3.579,3.75,28232.8,0.0,1.0
2020-10-20,0.708168,0.786,0.7,0.786,376216,3.54084,3.93,3.5,3.93,75243.2,0.0,1.0
2020-10-21,0.7244,0.7244,0.68,0.7196,156404,3.622,3.622,3.4,3.598,31280.8,0.0,1.0
2020-10-22,0.7048,0.7108,0.68,0.7,103582,3.524,3.554,3.4,3.5,20716.4,0.0,1.0
2020-10-23,0.7129,0.7405,0.7,0.7106,22523,3.5645,3.7025,3.5,3.553,4504.6,0.0,1.0
2020-10-26,0.679534,0.73,0.67,0.7,133818,3.39767,3.65,3.35,3.5,26763.6,0.0,1.0
2020-10-27,0.6407,0.6794,0.6053,0.6725,573678,3.2035,3.397,3.0265,3.3625,114735.6,0.0,1.0
2020-10-28,0.5907,0.5913,0.528,0.58,320653,2.9535,2.9565,2.64,2.9,64130.6,0.0,1.0
2020-10-29,0.6717,0.6717,0.566505,0.57448,104009,3.3585,3.3585,2.832525,2.8724,20801.8,0.0,1.0
2020-10-30,0.64824,0.7,0.63605,0.7,64227,3.2412,3.5,3.18025,3.5,12845.4,0.0,1.0
2020-11-02,0.682,0.682,0.6575,0.66665,16312,3.41,3.41,3.2875,3.33325,3262.4,0.0,1.0
2020-11-03,0.6778,0.7022,0.66,0.69265,87607,3.389,3.511,3.3,3.46325,17521.4,0.0,1.0
2020-11-04,0.68,0.68385,0.65,0.65,12810,3.4,3.41925,3.25,3.25,2562,0.0,1.0
2020-11-05,0.68,0.705,0.627,0.705,35079,3.4,3.525,3.135,3.525,7015.8,0.0,1.0
2020-11-06,0.6919,0.6948,0.6645,0.6717,38200,3.4595,3.474,3.3225,3.3585,7640,0.0,1.0
2020-11-09,0.67,0.73,0.67,0.693,43183,3.35,3.65,3.35,3.465,8636.6,0.0,1.0
2020-11-10,0.66475,0.6776,0.64,0.645,20297,3.32375,3.388,3.2,3.225,4059.4,0.0,1.0
2020-11-11,0.675,0.6759,0.63,0.67213,28608,3.375,3.3795,3.15,3.36065,5721.6,0.0,1.0
2020-11-12,0.645,0.665,0.635,0.651627,45862,3.225,3.325,3.175,3.258135,9172.4,0.0,1.0
2020-11-13,0.663,0.663,0.63,0.6358,142438,3.315,3.315,3.15,3.179,28487.6,0.0,1.0
2020-11-16,0.7424,0.7508,0.6625,0.669,179550,3.712,3.754,3.3125,3.345,35910,0.0,1.0
2020-11-17,0.73441,0.7439,0.72,0.7384,71186,3.67205,3.7195,3.6,3.692,14237.2,0.0,1.0
2020-11-18,0.8,0.8,0.72,0.72705,155910,4.0,4.0,3.6,3.63525,31182,0.0,1.0
2020-11-19,0.8826,0.8884,0.7955,0.7955,256412,4.413,4.442,3.9775,3.9775,51282.4,0.0,1.0
2020-11-20,0.8805,0.9,0.8553,0.886,220331,4.4025,4.5,4.2765,4.43,44066.2,0.0,1.0
2020-11-23,0.957,0.97499,0.8594,0.9,596785,4.785,4.87495,4.297,4.5,119357,0.0,1.0
2020-11-24,1.1,1.1,0.97,1.02,328099,5.5,5.5,4.85,5.1,65619.8,0.0,1.0
2020-11-25,1.22,1.22,1.03,1.19,546724,6.1,6.1,5.15,5.95,109344.8,0.0,1.0
2020-11-27,1.38,1.39,1.205,1.23,743501,6.9,6.95,6.025,6.15,148700.2,0.0,1.0
2020-11-30,1.35,1.41,1.27,1.39,1000121,6.75,7.05,6.35,6.95,200024.2,0.0,1.0
2020-12-01,1.1,1.39,0.98,1.39,1121333,5.5,6.95,4.9,6.95,224266.6,0.0,1.0
2020-12-02,1.01,1.15,0.9223,1.1,555651,5.05,5.75,4.6115,5.5,111130.2,0.0,1.0
2020-12-03,1.25,1.29,0.9943,1.03,385107,6.25,6.45,4.9715,5.15,77021.4,0.0,1.0
2020-12-04,1.22,1.33,1.181,1.24,348629,6.1,6.65,5.905,6.2,69725.8,0.0,1.0
2020-12-07,1.16,1.28,1.11,1.28,194149,5.8,6.4,5.55,6.4,38829.8,0.0,1.0
2020-12-08,1.08,1.16,1.01,1.05,177508,5.4,5.8,5.05,5.25,35501.6,0.0,1.0
2020-12-09,1.12,1.13,1.04,1.08,95272,5.6,5.65,5.2,5.4,19054.4,0.0,1.0
2020-12-10,1.13,1.15,1.09,1.11,148189,5.65,5.75,5.45,5.55,29637.8,0.0,1.0
2020-12-11,1.15,1.15,1.066,1.13,107670,5.75,5.75,5.33,5.65,21534,0.0,1.0
2020-12-14,1.21,1.22,1.1639,1.1799,239054,6.05,6.1,5.8195,5.8995,47810.8,0.0,1.0
2020-12-15,1.29,1.31,1.145,1.145,303029,6.45,6.55,5.725,5.725,60605.8,0.0,1.0
2020-12-16,1.19,1.35,1.16,1.3,166630,5.95,6.75,5.8,6.5,33326,0.0,1.0
2020-12-17,1.21,1.25,1.12605,1.23,148717,6.05,6.25,5.63025,6.15,29743.4,0.0,1.0
2020-12-18,1.25,1.28,1.2075,1.23,289509,6.25,6.4,6.0375,6.15,57901.8,0.0,1.0
2020-12-21,1.24,1.395,1.21,1.39,514116,6.2,6.975,6.05,6.95,102823.2,0.0,1.0
2020-12-22,1.25,1.26,1.1882,1.2431,288766,6.25,6.3,5.941,6.2155,57753.2,0.0,1.0
2020-12-23,1.25313,1.28939,1.22,1.25,187288,6.26565,6.44695,6.1,6.25,37457.6,0.0,1.0
2020-12-24,1.25593,1.315,1.23,1.26,42129,6.27965,6.575,6.15,6.3,8425.8,0.0,1.0
2020-12-28,1.26,1.28,1.22,1.26,158808,6.3,6.4,6.1,6.3,31761.6,0.0,1.0
2020-12-29,1.22,1.25,1.1859,1.23,156847,6.1,6.25,5.9295,6.15,31369.4,0.0,1.0
2020-12-30,1.21,1.25,1.19,1.25,218774,6.05,6.25,5.95,6.25,43754.8,0.0,1.0
2020-12-31,1.18,1.25,1.14,1.25,174627,5.9,6.25,5.7,6.25,34925.4,0.0,1.0
2021-01-04,1.17,1.21,1.14,1.18,183777,5.85,6.05,5.7,5.9,36755.4,0.0,1.0
2021-01-05,1.134,1.1784,1.1,1.177,195736,5.67,5.892,5.5,5.885,39147.2,0.0,1.0
2021-01-06,1.115,1.16,1.1,1.15049,268199,5.575,5.8,5.5,5.75245,53639.8,0.0,1.0
2021-01-07,1.26975,1.2782,1.12,1.15,521633,6.34875,6.391,5.6,5.75,104326.6,0.0,1.0
2021-01-08,1.25954,1.38,1.2,1.365,385944,6.2977,6.9,6.0,6.825,77188.8,0.0,1.0
2021-01-11,1.2,1.2799,1.18,1.251891,269584,6.0,6.3995,5.9,6.259455,53916.8,0.0,1.0
2021-01-12,1.24,1.26,1.2,1.21,278126,6.2,6.3,6.0,6.05,55625.2,0.0,1.0
2021-01-13,1.24,1.29,1.221,1.275,159478,6.2,6.45,6.105,6.375,31895.6,0.0,1.0
2021-01-14,1.26,1.28,1.21,1.25,156427,6.3,6.4,6.05,6.25,31285.4,0.0,1.0
2021-01-15,1.27,1.2835,1.23,1.27,145805,6.35,6.4175,6.15,6.35,29161,0.0,1.0
2021-01-19,1.57,1.78,1.3,1.78,893658,7.85,8.9,6.5,8.9,178731.6,0.0,1.0
2021-01-20,1.91,1.98,1.58,1.74,806361,9.55,9.9,7.9,8.7,161272.2,0.0,1.0
2021-01-21,1.84,1.91,1.75,1.9,287199,9.2,9.55,8.75,9.5,57439.8,0.0,1.0
2021-01-22,1.8,1.9,1.75,1.83,414925,9.0,9.5,8.75,9.15,82985,0.0,1.0
2021-01-25,1.69,2.1,1.6,2.1,484151,8.45,10.5,8.0,10.5,96830.2,0.0,1.0
2021-01-26,1.725,1.87,1.69,1.76,342206,8.625,9.35,8.45,8.8,68441.2,0.0,1.0
2021-01-27,1.57,1.76,1.57,1.7,436189,7.85,8.8,7.85,8.5,87237.8,0.0,1.0
2021-01-28,1.55,1.69,1.54,1.675,725839,7.75,8.45,7.7,8.375,145167.8,0.0,1.0
2021-01-29,1.499721,1.68,1.449,1.5778,521682,7.498605,8.4,7.245,7.889,104336.4,0.0,1.0
2021-02-01,1.5,1.57,1.425,1.425,456533,7.5,7.85,7.125,7.125,91306.6,0.0,1.0
2021-02-02,1.5,1.57,1.45,1.53,352985,7.5,7.85,7.25,7.65,70597,0.0,1.0
2021-02-03,1.48,1.58,1.4263,1.5104,281985,7.4,7.9,7.1315,7.552,56397,0.0,1.0
2021-02-04,1.53,1.5477,1.4,1.5,283061,7.65,7.7385,7.0,7.5,56612.2,0.0,1.0
2021-02-05,1.55,1.65,1.52,1.65,389516,7.75,8.25,7.6,8.25,77903.2,0.0,1.0
2021-02-08,1.6794,1.745,1.57,1.7,349815,8.397,8.725,7.85,8.5,69963,0.0,1.0
2021-02-09,1.7,1.8,1.66,1.8,456861,8.5,9.0,8.3,9.0,91372.2,0.0,1.0
2021-02-10,1.7,1.78,1.5901,1.77,456861,8.5,8.9,7.9505,8.85,91372.2,0.0,1.0
2021-02-11,1.56,1.73,1.5164,1.73,456919,7.8,8.65,7.582,8.65,91383.8,0.0,1.0
2021-02-12,1.71,1.71,1.5576,1.5784,276723,8.55,8.55,7.788,7.892,55344.6,0.0,1.0
2021-02-16,1.72,1.833361,1.7066,1.7518,439524,8.6,9.166805,8.533,8.759,87904.8,0.0,1.0
2021-02-17,1.67,1.77,1.57,1.76,206335,8.35,8.85,7.85,8.8,41267,0.0,1.0
2021-02-18,1.6663,1.76,1.55,1.7,206335,8.3315,8.8,7.75,8.5,41267,0.0,1.0
2021-02-19,1.59,1.67,1.55,1.561,299871,7.95,8.35,7.75,7.805,59974.2,0.0,1.0
2021-02-22,1.6,1.68,1.53,1.68,284394,8.0,8.4,7.65,8.4,56878.8,0.0,1.0
2021-02-23,1.65,1.67,1.47,1.65,390679,8.25,8.35,7.35,8.25,78135.8,0.0,1.0
2021-02-24,1.65,1.74,1.65,1.7,223225,8.25,8.7,8.25,8.5,44645,0.0,1.0
2021-02-25,1.65,1.70599,1.6,1.65,223225,8.25,8.52995,8.0,8.25,44645,0.0,1.0
2021-02-26,1.63,1.66,1.52,1.66,165903,8.15,8.3,7.6,8.3,33180.6,0.0,1.0
2021-03-01,1.5795,1.62,1.55,1.575,125782,7.8975,8.1,7.75,7.875,25156.4,0.0,1.0
2021-03-02,1.57,1.6,1.52,1.55,147832,7.85,8.0,7.6,7.75,29566.4,0.0,1.0
2021-03-03,1.5151,1.6,1.5,1.6,242420,7.5755,8.0,7.5,8.0,48484,0.0,1.0
2021-03-04,1.43,1.53,1.31,1.53,546420,7.15,7.65,6.55,7.65,109284,0.0,1.0
2021-03-05,1.32,1.47,1.2371,1.47,336643,6.6,7.35,6.1855,7.35,67328.6,0.0,1.0
2021-03-08,1.3572,1.4,1.237,1.3348,130428,6.786,7.0,6.185,6.674,26085.6,0.0,1.0
2021-03-09,1.56,1.58,1.4,1.49,209176,7.8,7.9,7.0,7.45,41835.2,0.0,1.0
2021-03-10,1.6769,1.71087,1.51,1.64,534062,8.3845,8.55435,7.55,8.2,106812.4,0.0,1.0
2021-03-11,1.68,1.73,1.65,1.7,305362,8.4,8.65,8.25,8.5,61072.4,0.0,1.0
2021-03-12,1.6838,1.7,1.62,1.693,192935,8.419,8.5,8.1,8.465,38587,0.0,1.0
2021-03-15,1.635,1.78,1.617,1.74,110605,8.175,8.9,8.085,8.7,22121,0.0,1.0
2021-03-16,1.61,1.6626,1.6,1.6626,86316,8.05,8.313,8.0,8.313,17263.2,0.0,1.0
2021-03-17,1.6729,1.72,1.62,1.71,175348,8.3645,8.6,8.1,8.55,35069.6,0.0,1.0
2021-03-18,1.6,1.69,1.585,1.65,136003,8.0,8.45,7.925,8.25,27200.6,0.0,1.0
2021-03-19,1.61,1.6193,1.52,1.535,113548,8.05,8.0965,7.6,7.675,22709.6,0.0,1.0
2021-03-22,1.6229,1.7,1.57,1.7,144760,8.1145,8.5,7.85,8.5,28952,0.0,1.0
2021-03-23,1.53,1.63,1.51049,1.63,63113,7.65,8.15,7.55245,8.15,12622.6,0.0,1.0
2021-03-24,1.5,1.5564,1.4976,1.54,212404,7.5,7.782,7.488,7.7,42480.8,0.0,1.0
2021-03-25,1.47,1.5,1.3631,1.5,242050,7.35,7.5,6.8155,7.5,48410,0.0,1.0
2021-03-26,1.42,1.48,1.415,1.46,70842,7.1,7.4,7.075,7.3,14168.4,0.0,1.0
2021-03-29,1.39,1.43,1.37,1.38,77704,6.95,7.15,6.85,6.9,15540.8,0.0,1.0
2021-03-30,1.37,1.3999,1.32,1.38,86599,6.85,6.9995,6.6,6.9,17319.8,0.0,1.0
2021-03-31,1.414,1.414,1.35,1.368,162782,7.07,7.07,6.75,6.84,32556.4,0.0,1.0
2021-04-01,1.51,1.52,1.41539,1.48,113658,7.55,7.6,7.07695,7.4,22731.6,0.0,1.0
2021-04-05,1.4605,1.59,1.45,1.59,105392,7.3025,7.95,7.25,7.95,21078.4,0.0,1.0
2021-04-06,1.4756,1.52,1.41,1.41,57699,7.378,7.6,7.05,7.05,11539.8,0.0,1.0
2021-04-07,1.4574,1.5,1.43,1.5,43343,7.287,7.5,7.15,7.5,8668.6,0.0,1.0
2021-04-08,1.469685,1.48,1.42,1.48,27394,7.348425,7.4,7.1,7.4,5478.8,0.0,1.0
2021-04-09,1.46,1.48,1.44,1.47,66412,7.3,7.4,7.2,7.35,13282.4,0.0,1.0
2021-04-12,1.39,1.4464,1.38,1.41,125228,6.95,7.232,6.9,7.05,25045.6,0.0,1.0
2021-04-13,1.3,1.38,1.29,1.325,188531,6.5,6.9,6.45,6.625,37706.2,0.0,1.0
2021-04-14,1.281,1.35657,1.25,1.32,162151,6.405,6.78285,6.25,6.6,32430.2,0.0,1.0
2021-04-15,1.26,1.31,1.1201,1.3,308285,6.3,6.55,5.6005,6.5,61657,0.0,1.0
2021-04-16,1.17,1.27,1.16,1.27,95262,5.85,6.35,5.8,6.35,19052.4,0.0,1.0
2021-04-19,1.28,1.31,1.12,1.18,58606,6.4,6.55,5.6,5.9,11721.2,0.0,1.0
2021-04-20,1.1183,1.3,1.07,1.3,135073,5.5915,6.5,5.35,6.5,27014.6,0.0,1.0
2021-04-21,1.164,1.18,1.08,1.096105,91887,5.82,5.9,5.4,5.480525,18377.4,0.0,1.0
2021-04-22,1.18,1.26,1.15,1.255,139007,5.9,6.3,5.75,6.275,27801.4,0.0,1.0
2021-04-23,1.24,1.2541,1.18,1.18,108131,6.2,6.2705,5.9,5.9,21626.2,0.0,1.0
2021-04-26,1.28,1.32,1.2,1.32,87461,6.4,6.6,6.0,6.6,17492.2,0.0,1.0
2021-04-27,1.29,1.3,1.22,1.28,25071,6.45,6.5,6.1,6.4,5014.2,0.0,1.0
2021-04-28,1.34,1.35,1.286,1.3,46786,6.7,6.75,6.43,6.5,9357.2,0.0,1.0
2021-04-29,1.3295,1.34,1.3,1.34,62874,6.6475,6.7,6.5,6.7,12574.8,0.0,1.0
2021-04-30,1.31,1.32,1.3,1.31,17270,6.55,6.6,6.5,6.55,3454,0.0,1.0
2021-05-03,1.26,1.33,1.22,1.22,60546,6.3,6.65,6.1,6.1,12109.2,0.0,1.0
2021-05-04,1.21049,1.29,1.21049,1.29,39623,6.05245,6.45,6.05245,6.45,7924.6,0.0,1.0
2021-05-05,1.23,1.27861,1.19049,1.24,59099,6.15,6.39305,5.95245,6.2,11819.8,0.0,1.0
2021-05-06,1.2,1.23,1.171,1.23,101302,6.0,6.15,5.855,6.15,20260.4,0.0,1.0
2021-05-07,1.23,1.25,1.19,1.2,93532,6.15,6.25,5.95,6.0,18706.4,0.0,1.0
2021-05-10,1.18,1.25,1.17,1.2,105599,5.9,6.25,5.85,6.0,21119.8,0.0,1.0
2021-05-11,1.16392,1.17,1.0871,1.135,219163,5.8196,5.85,5.4355,5.675,43832.6,0.0,1.0
2021-05-12,1.022886,1.1085,0.9948,1.095,220652,5.11443,5.5425,4.974,5.475,44130.4,0.0,1.0
2021-05-13,1.14,1.1695,0.9517,1.021126,319361,5.7,5.8475,4.7585,5.10563,63872.2,0.0,1.0
2021-05-14,1.25,1.28991,1.11,1.11,191456,6.25,6.44955,5.55,5.55,38291.2,0.0,1.0
2021-05-17,1.18,1.28,1.16,1.25,75030,5.9,6.4,5.8,6.25,15006,0.0,1.0
2021-05-18,1.18,1.2,1.16461,1.2,36756,5.9,6.0,5.82305,6.0,7351.2,0.0,1.0
2021-05-19,1.175,1.19,1.15,1.19,34110,5.875,5.95,5.75,5.95,6822,0.0,1.0
2021-05-20,1.16,1.1707,1.15,1.15,26873,5.8,5.8535,5.75,5.75,5374.6,0.0,1.0
2021-05-21,1.2,1.2,1.173,1.18,42383,6.0,6.0,5.865,5.9,8476.6,0.0,1.0
2021-05-24,1.245,1.35,1.16,1.16,16834,6.225,6.75,5.8,5.8,3366.8,0.0,1.0
2021-05-25,1.31,1.31,1.2,1.24,92751,6.55,6.55,6.0,6.2,18550.2,0.0,1.0
2021-05-26,1.324,1.37,1.308,1.3258,141716,6.62,6.85,6.54,6.629,28343.2,0.0,1.0
2021-05-27,1.29,1.33606,1.24,1.28,83874,6.45,6.6803,6.2,6.4,16774.8,0.0,1.0
2021-05-28,1.29,1.3,1.25,1.255,44264,6.45,6.5,6.25,6.275,8852.8,0.0,1.0
2021-06-01,1.234,1.29,1.194,1.228,162566,6.17,6.45,5.97,6.14,32513.2,0.0,1.0
2021-06-02,1.22,1.23,1.2,1.21,33759,6.1,6.15,6.0,6.05,6751.8,0.0,1.0
2021-06-03,1.201,1.22,1.18,1.22,30275,6.005,6.1,5.9,6.1,6055,0.0,1.0
2021-06-04,1.17,1.21,1.16,1.19,52219,5.85,6.05,5.8,5.95,10443.8,0.0,1.0
2021-06-07,1.18,1.18,1.15,1.16,40147,5.9,5.9,5.75,5.8,8029.4,0.0,1.0
2021-06-08,1.17961,1.18,1.15,1.170529,21516,5.89805,5.9,5.75,5.852645,4303.2,0.0,1.0
2021-06-09,1.14,1.25,1.14,1.25,48904,5.7,6.25,5.7,6.25,9780.8,0.0,1.0
2021-06-10,1.19,1.21,1.13,1.147551,105505,5.95,6.05,5.65,5.737755,21101,0.0,1.0
2021-06-11,1.19981,1.25,1.16,1.24,54943,5.99905,6.25,5.8,6.2,10988.6,0.0,1.0
2021-06-14,1.194,1.21,1.17,1.21,43623,5.97,6.05,5.85,6.05,8724.6,0.0,1.0
2021-06-15,1.16199,1.2,1.15,1.2,37590,5.80995,6.0,5.75,6.0,7518,0.0,1.0
2021-06-16,1.16199,1.19904,1.14,1.16697,37590,5.80995,5.9952,5.7,5.83485,7518,0.0,1.0
2021-06-17,1.147,1.17,1.14,1.17,57067,5.735,5.85,5.7,5.85,11413.4,0.0,1.0
2021-06-18,1.14,1.15419,1.125,1.15419,21987,5.7,5.77095,5.625,5.77095,4397.4,0.0,1.0
2021-06-21,1.1285,1.14657,1.11,1.14657,27430,5.6425,5.73285,5.55,5.73285,5486,0.0,1.0
2021-06-22,1.13,1.138,1.1,1.1,58103,5.65,5.69,5.5,5.5,11620.6,0.0,1.0
2021-06-23,1.13,1.14,1.103,1.13,44012,5.65,5.7,5.515,5.65,8802.4,0.0,1.0
2021-06-24,1.12,1.14,1.115,1.14,37781,5.6,5.7,5.575,5.7,7556.2,0.0,1.0
2021-06-25,1.09,1.13,1.09,1.1,96799,5.45,5.65,5.45,5.5,19359.8,0.0,1.0
2021-06-28,1.12,1.1786,1.09,1.1786,54004,5.6,5.893,5.45,5.893,10800.8,0.0,1.0
2021-06-29,1.09,1.15,0.99,1.05,63789,5.45,5.75,4.95,5.25,12757.8,0.0,1.0
2021-06-30,1.11,1.12,1.05607,1.05607,52246,5.55,5.6,5.28035,5.28035,10449.2,0.0,1.0
2021-07-01,1.14,1.15,1.1,1.1,20969,5.7,5.75,5.5,5.5,4193.8,0.0,1.0
2021-07-02,1.1,1.12178,1.07,1.12178,50092,5.5,5.6089,5.35,5.6089,10018.4,0.0,1.0
2021-07-06,1.08,1.11,1.05,1.08,51654,5.4,5.55,5.25,5.4,10330.8,0.0,1.0
2021-07-07,1.07,1.1095,1.06,1.08,52242,5.35,5.5475,5.3,5.4,10448.4,0.0,1.0
2021-07-08,1.03,1.06,1.01,1.05,38303,5.15,5.3,5.05,5.25,7660.6,0.0,1.0
2021-07-09,1.062,1.06791,1.0,1.0301,39676,5.31,5.33955,5.0,5.1505,7935.2,0.0,1.0
2021-07-12,1.02809,1.05,1.01,1.022,44726,5.14045,5.25,5.05,5.11,8945.2,0.0,1.0
2021-07-13,1.0,1.03,1.0,1.01,18015,5.0,5.15,5.0,5.05,3603,0.0,1.0
2021-07-14,0.96392,1.01,0.96311,1.01,120339,4.8196,5.05,4.81555,5.05,24067.8,0.0,1.0
2021-07-15,0.89159,0.9617,0.8322,0.961,491900,4.45795,4.8085,4.161,4.805,98380,0.0,1.0
2021-07-16,0.84,0.93,0.823,0.93,175543,4.2,4.65,4.115,4.65,35108.6,0.0,1.0
2021-07-19,0.739,0.84,0.7,0.73,721723,3.695,4.2,3.5,3.65,144344.6,0.0,1.0
2021-07-20,0.82,0.8419,0.7484,0.7547,273685,4.1,4.2095,3.742,3.7735,54737,0.0,1.0
2021-07-21,0.89,0.92,0.81,0.83,211429,4.45,4.6,4.05,4.15,42285.8,0.0,1.0
2021-07-22,0.8698,0.88942,0.84744,0.88942,63745,4.349,4.4471,4.2372,4.4471,12749,0.0,1.0
2021-07-23,0.84,0.8636,0.84,0.8441,65504,4.2,4.318,4.2,4.2205,13100.8,0.0,1.0
2021-07-26,0.823,0.84,0.822,0.84,42776,4.115,4.2,4.11,4.2,8555.2,0.0,1.0
2021-07-27,0.79518,0.8444,0.7839,0.8444,37069,3.9759,4.222,3.9195,4.222,7413.8,0.0,1.0
2021-07-28,0.81,0.81,0.78075,0.78075,56915,4.05,4.05,3.90375,3.90375,11383,0.0,1.0
2021-07-29,0.88,0.88,0.82,0.82,95528,4.4,4.4,4.1,4.1,19105.6,0.0,1.0
2021-07-30,0.85,0.8858,0.85,0.87417,18527,4.25,4.429,4.25,4.37085,3705.4,0.0,1.0
2021-08-02,0.86465,0.875,0.8101,0.86005,14403,4.32325,4.375,4.0505,4.30025,2880.6,0.0,1.0
2021-08-03,0.83608,0.8366,0.8,0.81,43926,4.1804,4.183,4.0,4.05,8785.2,0.0,1.0
2021-08-04,0.79,0.8478,0.78,0.8478,64329,3.95,4.239,3.9,4.239,12865.8,0.0,1.0
2021-08-05,0.81,0.828,0.78,0.78,66780,4.05,4.14,3.9,3.9,13356,0.0,1.0
2021-08-06,0.81522,0.8184,0.7936,0.8039,31222,4.0761,4.092,3.968,4.0195,6244.4,0.0,1.0
2021-08-09,0.89,0.89,0.775,0.775,216315,4.45,4.45,3.875,3.875,43263,0.0,1.0
2021-08-10,0.817,0.84,0.72017,0.75,329520,4.085,4.2,3.60085,3.75,65904,0.0,1.0
2021-08-11,0.78939,0.82,0.7707,0.82,272666,3.94695,4.1,3.8535,4.1,54533.2,0.0,1.0
2021-08-12,0.7928,0.8,0.78,0.7923,39050,3.964,4.0,3.9,3.9615,7810,0.0,1.0
2021-08-13,0.8,0.83,0.79,0.83,181447,4.0,4.15,3.95,4.15,36289.4,0.0,1.0
2021-08-16,0.77999,0.812432,0.77,0.78625,117650,3.89995,4.06216,3.85,3.93125,23530,0.0,1.0
2021-08-17,0.73956,0.77275,0.7101,0.7632,159630,3.6978,3.86375,3.5505,3.816,31926,0.0,1.0
2021-08-18,0.737,0.748783,0.7127,0.721,40806,3.685,3.743915,3.5635,3.605,8161.2,0.0,1.0
2021-08-19,0.71,0.7136,0.6929,0.71,76861,3.55,3.568,3.4645,3.55,15372.2,0.0,1.0
2021-08-20,0.72,0.72685,0.6802,0.7084,156789,3.6,3.63425,3.401,3.542,31357.8,0.0,1.0
2021-08-23,0.72,0.74,0.6958,0.74,128869,3.6,3.7,3.479,3.7,25773.8,0.0,1.0
2021-08-24,0.7129,0.7308,0.7129,0.72,35597,3.5645,3.654,3.5645,3.6,7119.4,0.0,1.0
2021-08-25,0.7053,0.7221,0.705,0.70862,32472,3.5265,3.6105,3.525,3.5431,6494.4,0.0,1.0
2021-08-26,0.6847,0.7136,0.6847,0.7053,24704,3.4235,3.568,3.4235,3.5265,4940.8,0.0,1.0
2021-08-27,0.706212,0.706212,0.672,0.68555,30986,3.53106,3.53106,3.36,3.42775,6197.2,0.0,1.0
2021-08-30,0.656,0.6922,0.63072,0.6886,227307,3.28,3.461,3.1536,3.443,45461.4,0.0,1.0
2021-08-31,0.69,0.7068,0.6382,0.65,53261,3.45,3.534,3.191,3.25,10652.2,0.0,1.0
2021-09-01,0.668,0.7116,0.66,0.69,35284,3.34,3.558,3.3,3.45,7056.8,0.0,1.0
2021-09-02,0.7109,0.7109,0.67828,0.67828,72688,3.5545,3.5545,3.3914,3.3914,14537.6,0.0,1.0
2021-09-03,0.75,0.77,0.677,0.76,59585,3.75,3.85,3.385,3.8,11917,0.0,1.0
2021-09-07,0.7675,0.7901,0.734,0.734,18352,3.8375,3.9505,3.67,3.67,3670.4,0.0,1.0
2021-09-08,0.78,0.818,0.77,0.818,43233,3.9,4.09,3.85,4.09,8646.6,0.0,1.0
2021-09-09,0.77339,0.824,0.737,0.737,10653,3.86695,4.12,3.685,3.685,2130.6,0.0,1.0
2021-09-10,0.75,0.7774,0.75,0.7601,25342,3.75,3.887,3.75,3.8005,5068.4,0.0,1.0
2021-09-13,0.7923,0.7923,0.75,0.7644,119380,3.9615,3.9615,3.75,3.822,23876,0.0,1.0
2021-09-14,0.9082,0.9082,0.8,0.8,96438,4.541,4.541,4.0,4.0,19287.6,0.0,1.0
2021-09-15,0.889445,0.91929,0.8253,0.9149,162408,4.447225,4.59645,4.1265,4.5745,32481.6,0.0,1.0
2021-09-16,0.8745,0.8745,0.8343,0.85,11932,4.3725,4.3725,4.1715,4.25,2386.4,0.0,1.0
2021-09-17,0.935,0.96,0.86,0.86,46174,4.675,4.8,4.3,4.3,9234.8,0.0,1.0
2021-09-20,0.8371,0.935,0.8,0.863,96798,4.1855,4.675,4.0,4.315,19359.6,0.0,1.0
2021-09-21,0.8484,0.8641,0.8371,0.8371,21541,4.242,4.3205,4.1855,4.1855,4308.2,0.0,1.0
2021-09-22,0.8836,0.9129,0.8618,0.8618,5852,4.418,4.5645,4.309,4.309,1170.4,0.0,1.0
2021-09-23,1.053215,1.2015,0.895,0.895,702871,5.266075,6.0075,4.475,4.475,140574.2,0.0,1.0
2021-09-24,1.1,1.15,1.04,1.15,128563,5.5,5.75,5.2,5.75,25712.6,0.0,1.0
2021-09-27,1.07,1.1772,1.07,1.1585,79524,5.35,5.886,5.35,5.7925,15904.8,0.0,1.0
2021-09-28,1.02,1.09,1.01,1.083,50839,5.1,5.45,5.05,5.415,10167.8,0.0,1.0
2021-09-29,0.97531,1.055,0.9671,1.055,37438,4.87655,5.275,4.8355,5.275,7487.6,0.0,1.0
2021-09-30,1.0,1.02,0.98,1.00143,8724,5.0,5.1,4.9,5.00715,1744.8,0.0,1.0
2021-10-01,1.03,1.07,0.99886,1.01,73427,5.15,5.35,4.9943,5.05,14685.4,0.0,1.0
2021-10-04,1.01,1.052,0.9624,1.051,10897,5.05,5.26,4.812,5.255,2179.4,0.0,1.0
2021-10-05,0.99,1.0136,0.9805,1.00917,52552,4.95,5.068,4.9025,5.04585,10510.4,0.0,1.0
2021-10-06,0.9027,0.97896,0.895,0.948,38222,4.5135,4.8948,4.475,4.74,7644.4,0.0,1.0
2021-10-07,0.92,0.9537,0.887,0.905,31689,4.6,4.7685,4.435,4.525,6337.8,0.0,1.0
2021-10-08,0.8661,0.9478,0.86279,0.9478,57086,4.3305,4.739,4.31395,4.739,11417.2,0.0,1.0
2021-10-11,0.8438,0.8722,0.7875,0.7875,29919,4.219,4.361,3.9375,3.9375,5983.8,0.0,1.0
2021-10-12,0.877,0.91,0.85508,0.85508,13675,4.385,4.55,4.2754,4.2754,2735,0.0,1.0
2021-10-13,1.03,1.03,0.9744,0.9744,117304,5.15,5.15,4.872,4.872,23460.8,0.0,1.0
2021-10-14,1.11,1.143,1.05,1.1,199257,5.55,5.715,5.25,5.5,39851.4,0.0,1.0
2021-10-15,1.092,1.13,1.08,1.12,32860,5.46,5.65,5.4,5.6,6572,0.0,1.0
2021-10-18,1.1,1.1005,1.00139,1.02,76527,5.5,5.5025,5.00695,5.1,15305.4,0.0,1.0
2021-10-19,1.083,1.105,1.08021,1.09,24527,5.415,5.525,5.40105,5.45,4905.4,0.0,1.0
2021-10-20,1.05,1.0905,1.05,1.0905,11988,5.25,5.4525,5.25,5.4525,2397.6,0.0,1.0
2021-10-21,1.02,1.1,1.01049,1.1,42891,5.1,5.5,5.05245,5.5,8578.2,0.0,1.0
2021-10-22,1.001,1.03851,0.96,0.96,10997,5.005,5.19255,4.8,4.8,2199.4,0.0,1.0
2021-10-25,0.95839,1.012,0.9557,0.99904,93759,4.79195,5.06,4.7785,4.9952,18751.8,0.0,1.0
2021-10-26,0.9502,0.97749,0.9337,0.939,46875,4.751,4.88745,4.6685,4.695,9375,0.0,1.0
2021-10-27,0.9431,0.95284,0.932,0.95284,10372,4.7155,4.7642,4.66,4.7642,2074.4,0.0,1.0
2021-10-28,1.00065,1.02,0.96,0.96004,64749,5.00325,5.1,4.8,4.8002,12949.8,0.0,1.0
2021-10-29,0.9806,1.01,0.9661,0.9953,31363,4.903,5.05,4.8305,4.9765,6272.6,0.0,1.0
2021-11-01,0.96,1.05,0.96,1.05,65641,4.8,5.25,4.8,5.25,13128.2,0.0,1.0
2021-11-02,0.96,1.02,0.933,0.947416,65641,4.8,5.1,4.665,4.73708,13128.2,0.0,1.0
2021-11-03,1.0095,1.0095,0.94,0.99505,81751,5.0475,5.0475,4.7,4.97525,16350.2,0.0,1.0
2021-11-04,0.96,1.0,0.96,1.0,23885,4.8,5.0,4.8,5.0,4777,0.0,1.0
2021-11-05,1.0,1.012,0.9442,0.9521,5771,5.0,5.06,4.721,4.7605,1154.2,0.0,1.0
2021-11-08,1.04,1.07,0.95,0.95,135853,5.2,5.35,4.75,4.75,27170.6,0.0,1.0
2021-11-09,1.03,1.05,1.0,1.0,7953,5.15,5.25,5.0,5.0,1590.6,0.0,1.0
2021-11-10,0.995,1.01,0.995,1.0,12270,4.975,5.05,4.975,5.0,2454,0.0,1.0
2021-11-11,1.0,1.01,0.99845,1.01,8305,5.0,5.05,4.99225,5.05,1661,0.0,1.0
2021-11-12,0.97,0.98,0.95,0.98,82867,4.85,4.9,4.75,4.9,16573.4,0.0,1.0
2021-11-15,0.955,0.98,0.9502,0.98,38494,4.775,4.9,4.751,4.9,7698.8,0.0,1.0
2021-11-16,0.9141,0.955,0.913,0.955,97863,4.5705,4.775,4.565,4.775,19572.6,0.0,1.0
2021-11-17,0.9855,0.9855,0.8865,0.9417,33442,4.9275,4.9275,4.4325,4.7085,6688.4,0.0,1.0
2021-11-18,0.98674,0.99,0.84076,0.99,362908,4.9337,4.95,4.2038,4.95,72581.6,0.0,1.0
2021-11-19,0.946,0.9914,0.9,0.9914,149532,4.73,4.957,4.5,4.957,29906.4,0.0,1.0
2021-11-22,0.9488,0.95,0.9,0.9,87261,4.744,4.75,4.5,4.5,17452.2,0.0,1.0
2021-11-23,0.9,0.915,0.88955,0.915,18037,4.5,4.575,4.44775,4.575,3607.4,0.0,1.0
2021-11-24,0.9,0.91,0.885,0.91,24808,4.5,4.55,4.425,4.55,4961.6,0.0,1.0
2021-11-26,0.82,0.894,0.82,0.894,28117,4.1,4.47,4.1,4.47,5623.4,0.0,1.0
2021-11-29,0.8333,0.85,0.81096,0.8238,70073,4.1665,4.25,4.0548,4.119,14014.6,0.0,1.0
2021-11-30,0.86662,0.8708,0.7986,0.82773,196285,4.3331,4.354,3.993,4.13865,39257,0.0,1.0
2021-12-01,0.82,0.8819,0.8111,0.8819,58149,4.1,4.4095,4.0555,4.4095,11629.8,0.0,1.0
2021-12-02,0.79,0.8322,0.778,0.82,28803,3.95,4.161,3.89,4.1,5760.6,0.0,1.0
2021-12-03,0.7451,0.8086,0.74,0.8,43632,3.7255,4.043,3.7,4.0,8726.4,0.0,1.0
2021-12-06,0.8175,0.8175,0.7512,0.7716,106538,4.0875,4.0875,3.756,3.858,21307.6,0.0,1.0
2021-12-07,0.8291,0.8624,0.794,0.794,41772,4.1455,4.312,3.97,3.97,8354.4,0.0,1.0
2021-12-08,0.81995,0.843,0.81995,0.843,10207,4.09975,4.215,4.09975,4.215,2041.4,0.0,1.0
2021-12-09,0.82,0.841,0.8091,0.83,26185,4.1,4.205,4.0455,4.15,5237,0.0,1.0
2021-12-10,0.82849,0.82849,0.76,0.76,60521,4.14245,4.14245,3.8,3.8,12104.2,0.0,1.0
2021-12-13,0.8134,0.8162,0.75,0.796994,115996,4.067,4.081,3.75,3.98497,23199.2,0.0,1.0
2021-12-14,0.76,0.7826,0.7344,0.7826,126954,3.8,3.913,3.672,3.913,25390.8,0.0,1.0
2021-12-15,0.77,0.77,0.72,0.74,34834,3.85,3.85,3.6,3.7,6966.8,0.0,1.0
2021-12-16,0.7672,0.77,0.7551,0.7551,15706,3.836,3.85,3.7755,3.7755,3141.2,0.0,1.0
2021-12-17,0.7689,0.7785,0.7495,0.76,40982,3.8445,3.8925,3.7475,3.8,8196.4,0.0,1.0
2021-12-20,0.7661,0.776,0.728,0.7627,123395,3.8305,3.88,3.64,3.8135,24679,0.0,1.0
2021-12-21,0.7705,0.79,0.73894,0.7756,85749,3.8525,3.95,3.6947,3.878,17149.8,0.0,1.0
2021-12-22,0.765,0.7771,0.765,0.76625,53910,3.825,3.8855,3.825,3.83125,10782,0.0,1.0
2021-12-23,0.7522,0.7776,0.7467,0.77305,60612,3.761,3.888,3.7335,3.86525,12122.4,0.0,1.0
2021-12-27,0.752,0.79395,0.75,0.752,41594,3.76,3.96975,3.75,3.76,8318.8,0.0,1.0
2021-12-28,0.73995,0.7889,0.6948,0.752,54633,3.69975,3.9445,3.474,3.76,10926.6,0.0,1.0
2021-12-29,0.7487,0.75,0.7345,0.74,93386,3.7435,3.75,3.6725,3.7,18677.2,0.0,1.0
2021-12-30,0.7287,0.752,0.7282,0.7375,73698,3.6435,3.76,3.641,3.6875,14739.6,0.0,1.0
2021-12-31,0.72,0.74,0.72,0.73,63799,3.6,3.7,3.6,3.65,12759.8,0.0,1.0
2022-01-03,0.7521,0.7521,0.695,0.7,44239,3.7605,3.7605,3.475,3.5,8847.8,0.0,1.0
2022-01-04,0.7356,0.7414,0.7194,0.72,37996,3.678,3.707,3.597,3.6,7599.2,0.0,1.0
2022-01-05,0.726,0.75,0.726,0.743347,33757,3.63,3.75,3.63,3.716735,6751.4,0.0,1.0
2022-01-06,0.7269,0.73,0.7,0.7,67047,3.6345,3.65,3.5,3.5,13409.4,0.0,1.0
2022-01-07,0.7317,0.75,0.71,0.7269,38625,3.6585,3.75,3.55,3.6345,7725,0.0,1.0
2022-01-10,0.6959,0.7188,0.6846,0.7102,48492,3.4795,3.594,3.423,3.551,9698.4,0.0,1.0
2022-01-11,0.7,0.71,0.68,0.71,52732,3.5,3.55,3.4,3.55,10546.4,0.0,1.0
2022-01-12,0.7139,0.744,0.662,0.744,48187,3.5695,3.72,3.31,3.72,9637.4,0.0,1.0
2022-01-13,0.6902,0.72416,0.69,0.7196,62775,3.451,3.6208,3.45,3.598,12555,0.0,1.0
2022-01-14,0.6705,0.69017,0.6601,0.69017,36977,3.3525,3.45085,3.3005,3.45085,7395.4,0.0,1.0
2022-01-18,0.66,0.67,0.64,0.64,50953,3.3,3.35,3.2,3.2,10190.6,0.0,1.0
2022-01-19,0.68,0.69,0.67,0.67,31973,3.4,3.45,3.35,3.35,6394.6,0.0,1.0
2022-01-20,0.6652,0.721,0.6652,0.721,81977,3.326,3.605,3.326,3.605,16395.4,0.0,1.0
2022-01-21,0.6442,0.66723,0.63889,0.66723,31469,3.221,3.33615,3.19445,3.33615,6293.8,0.0,1.0
2022-01-24,0.6181,0.62,0.58,0.62,125702,3.0905,3.1,2.9,3.1,25140.4,0.0,1.0
2022-01-25,0.604,0.6183,0.601,0.61363,7988,3.02,3.0915,3.005,3.06815,1597.6,0.0,1.0
2022-01-26,0.622,0.6319,0.61,0.6211,33151,3.11,3.1595,3.05,3.1055,6630.2,0.0,1.0
2022-01-27,0.62,0.62,0.61,0.6158,18570,3.1,3.1,3.05,3.079,3714,0.0,1.0
2022-01-28,0.59,0.6157,0.5745,0.6157,60970,2.95,3.0785,2.8725,3.0785,12194,0.0,1.0
2022-01-31,0.5877,0.6,0.5631,0.6,39481,2.9385,3.0,2.8155,3.0,7896.2,0.0,1.0
2022-02-01,0.6159,0.6159,0.58234,0.58288,34501,3.0795,3.0795,2.9117,2.9144,6900.2,0.0,1.0
2022-02-02,0.6247,0.6309,0.6061,0.61505,2151,3.1235,3.1545,3.0305,3.07525,430.2,0.0,1.0
2022-02-03,0.59588,0.6164,0.5906,0.6057,42769,2.9794,3.082,2.953,3.0285,8553.8,0.0,1.0
2022-02-04,0.59781,0.614,0.57689,0.585,17462,2.98905,3.07,2.88445,2.925,3492.4,0.0,1.0
2022-02-07,0.6025,0.6298,0.58732,0.6298,72509,3.0125,3.149,2.9366,3.149,14501.8,0.0,1.0
2022-02-08,0.629585,0.629585,0.59575,0.6097,11815,3.147925,3.147925,2.97875,3.0485,2363,0.0,1.0
2022-02-09,0.6716,0.678,0.63,0.63,119125,3.358,3.39,3.15,3.15,23825,0.0,1.0
2022-02-10,0.7174,0.7174,0.66,0.66,25840,3.587,3.587,3.3,3.3,5168,0.0,1.0
2022-02-11,0.7153,0.731,0.7088,0.72,44243,3.5765,3.655,3.544,3.6,8848.6,0.0,1.0
2022-02-14,0.6606,0.6921,0.66,0.6921,18154,3.303,3.4605,3.3,3.4605,3630.8,0.0,1.0
2022-02-15,0.64,0.66371,0.64,0.66371,86462,3.2,3.31855,3.2,3.31855,17292.4,0.0,1.0
2022-02-16,0.616,0.66,0.616,0.66,60855,3.08,3.3,3.08,3.3,12171,0.0,1.0
2022-02-17,0.6184,0.61992,0.60988,0.60988,9375,3.092,3.0996,3.0494,3.0494,1875,0.0,1.0
2022-02-18,0.5968,0.62,0.59,0.61739,22495,2.984,3.1,2.95,3.08695,4499,0.0,1.0
2022-02-22,0.58,0.6,0.58,0.59,16310,2.9,3.0,2.9,2.95,3262,0.0,1.0
2022-02-23,0.58425,0.602,0.581,0.59215,32253,2.92125,3.01,2.905,2.96075,6450.6,0.0,1.0
2022-02-24,0.57735,0.5791,0.55,0.5785,161977,2.88675,2.8955,2.75,2.8925,32395.4,0.0,1.0
2022-02-25,0.57,0.5745,0.567,0.57,17934,2.85,2.8725,2.835,2.85,3586.8,0.0,1.0
2022-02-28,0.5852,0.5854,0.5685,0.5842,9526,2.926,2.927,2.8425,2.921,1905.2,0.0,1.0
2022-03-01,0.6292,0.6292,0.5606,0.58865,18197,3.146,3.146,2.803,2.94325,3639.4,0.0,1.0
2022-03-02,0.72,0.7567,0.6252,0.65,371807,3.6,3.7835,3.126,3.25,74361.4,0.0,1.0
2022-03-03,0.71522,0.76,0.7031,0.7241,62861,3.5761,3.8,3.5155,3.6205,12572.2,0.0,1.0
2022-03-04,0.65,0.6812,0.6455,0.6812,70854,3.25,3.406,3.2275,3.406,14170.8,0.0,1.0
2022-03-07,0.6311,0.6599,0.631,0.63173,82382,3.1555,3.2995,3.155,3.15865,16476.4,0.0,1.0
2022-03-08,0.65312,0.68074,0.64564,0.6588,69576,3.2656,3.4037,3.2282,3.294,13915.2,0.0,1.0
2022-03-09,0.6799,0.6881,0.6546,0.6878,37032,3.3995,3.4405,3.273,3.439,7406.4,0.0,1.0
2022-03-10,0.6826,0.7052,0.6788,0.691484,17199,3.413,3.526,3.394,3.45742,3439.8,0.0,1.0
2022-03-11,0.6815,0.7092,0.655,0.6706,60261,3.4075,3.546,3.275,3.353,12052.2,0.0,1.0
2022-03-14,0.65,0.69319,0.64322,0.6862,118738,3.25,3.46595,3.2161,3.431,23747.6,0.0,1.0
2022-03-15,0.6569,0.6569,0.63,0.64,104022,3.2845,3.2845,3.15,3.2,20804.4,0.0,1.0
2022-03-16,0.6922,0.6994,0.669,0.669,141606,3.461,3.497,3.345,3.345,28321.2,0.0,1.0
2022-03-17,0.714,0.735,0.6879,0.73,72325,3.57,3.675,3.4395,3.65,14465,0.0,1.0
2022-03-18,0.714,0.735,0.67724,0.67724,72325,3.57,3.675,3.3862,3.3862,14465,0.0,1.0
2022-03-21,0.73,0.75,0.72,0.73,89107,3.65,3.75,3.6,3.65,17821.4,0.0,1.0
2022-03-22,0.87,0.92,0.76,0.76,500369,4.35,4.6,3.8,3.8,100073.8,0.0,1.0
2022-03-23,0.83824,0.87229,0.81192,0.87229,26230,4.1912,4.36145,4.0596,4.36145,5246,0.0,1.0
2022-03-24,0.8001,0.8192,0.8001,0.8192,4279,4.0005,4.096,4.0005,4.096,855.8,0.0,1.0
2022-03-25,0.77,0.81,0.77,0.81,9504,3.85,4.05,3.85,4.05,1900.8,0.0,1.0
2022-03-28,0.7706,0.7835,0.76251,0.76251,7393,3.853,3.9175,3.81255,3.81255,1478.6,0.0,1.0
2022-03-29,0.74,0.768665,0.74,0.768665,8850,3.7,3.843325,3.7,3.843325,1770,0.0,1.0
2022-03-30,0.74,0.824,0.74,0.777,11844,3.7,4.12,3.7,3.885,2368.8,0.0,1.0
2022-03-31,0.7531,0.7623,0.7313,0.7313,66340,3.7655,3.8115,3.6565,3.6565,13268,0.0,1.0
2022-04-01,0.75,0.779,0.7356,0.779,21462,3.75,3.895,3.678,3.895,4292.4,0.0,1.0
2022-04-04,0.7543,0.7543,0.7457,0.7502,5956,3.7715,3.7715,3.7285,3.751,1191.2,0.0,1.0
2022-04-05,0.74,0.75,0.74,0.75,16852,3.7,3.75,3.7,3.75,3370.4,0.0,1.0
2022-04-06,0.7024,0.7309,0.7024,0.7309,10333,3.512,3.6545,3.512,3.6545,2066.6,0.0,1.0
2022-04-07,0.78,0.7985,0.72,0.72,35750,3.9,3.9925,3.6,3.6,7150,0.0,1.0
2022-04-08,0.76,0.8,0.76,0.8,30754,3.8,4.0,3.8,4.0,6150.8,0.0,1.0
2022-04-11,0.80593,0.80593,0.748,0.748,28530,4.02965,4.02965,3.74,3.74,5706,0.0,1.0
2022-04-12,0.8072,0.8191,0.7891,0.8112,34219,4.036,4.0955,3.9455,4.056,6843.8,0.0,1.0
2022-04-13,0.8247,0.8247,0.8051,0.82,11107,4.1235,4.1235,4.0255,4.1,2221.4,0.0,1.0
2022-04-14,0.77,0.81845,0.77,0.81845,5830,3.85,4.09225,3.85,4.09225,1166,0.0,1.0
2022-04-18,0.74,0.785,0.74,0.785,16822,3.7,3.925,3.7,3.925,3364.4,0.0,1.0
2022-04-19,0.72,0.7391,0.6999,0.7374,33791,3.6,3.6955,3.4995,3.687,6758.2,0.0,1.0
2022-04-20,0.67,0.72,0.67,0.72,148864,3.35,3.6,3.35,3.6,29772.8,0.0,1.0
2022-04-21,0.6388,0.65,0.63,0.65,35717,3.194,3.25,3.15,3.25,7143.4,0.0,1.0
2022-04-22,0.599,0.63,0.59565,0.63,57725,2.995,3.15,2.97825,3.15,11545,0.0,1.0
2022-04-25,0.61,0.62,0.59,0.59,38067,3.05,3.1,2.95,2.95,7613.4,0.0,1.0
2022-04-26,0.61,0.621,0.57,0.621,38067,3.05,3.105,2.85,3.105,7613.4,0.0,1.0
2022-04-27,0.61,0.6216,0.5948,0.5995,17363,3.05,3.108,2.974,2.9975,3472.6,0.0,1.0
2022-04-28,0.62,0.62,0.584,0.61,45651,3.1,3.1,2.92,3.05,9130.2,0.0,1.0
2022-04-29,0.636,0.6495,0.63,0.6465,21780,3.18,3.2475,3.15,3.2325,4356,0.0,1.0
2022-05-02,0.6211,0.6395,0.6211,0.6395,5390,3.1055,3.1975,3.1055,3.1975,1078,0.0,1.0
2022-05-03,0.625,0.625,0.6204,0.6204,4203,3.125,3.125,3.102,3.102,840.6,0.0,1.0
2022-05-04,0.63,0.64,0.62,0.63,36603,3.15,3.2,3.1,3.15,7320.6,0.0,1.0
2022-05-05,0.618,0.672,0.605,0.672,16540,3.09,3.36,3.025,3.36,3308,0.0,1.0
2022-05-06,0.601,0.6142,0.601,0.61,5735,3.005,3.071,3.005,3.05,1147,0.0,1.0
2022-05-09,0.5668,0.5997,0.558,0.5997,137737,2.834,2.9985,2.79,2.9985,27547.4,0.0,1.0
2022-05-10,0.5575,0.613,0.54,0.613,32620,2.7875,3.065,2.7,3.065,6524,0.0,1.0
2022-05-11,0.5078,0.574,0.507,0.56,53535,2.539,2.87,2.535,2.8,10707,0.0,1.0
2022-05-12,0.5,0.528,0.492,0.492,221876,2.5,2.64,2.46,2.46,44375.2,0.0,1.0
2022-05-13,0.51,0.5219,0.507,0.5219,48933,2.55,2.6095,2.535,2.6095,9786.6,0.0,1.0
2022-05-16,0.495,0.51,0.495,0.51,41464,2.475,2.55,2.475,2.55,8292.8,0.0,1.0
2022-05-17,0.4933,0.50935,0.482799,0.5073,61345,2.4665,2.54675,2.413995,2.5365,12269,0.0,1.0
2022-05-18,0.48,0.4909,0.46183,0.4909,137265,2.4,2.4545,2.30915,2.4545,27453,0.0,1.0
2022-05-19,0.469,0.47,0.46,0.4662,9681,2.345,2.35,2.3,2.331,1936.2,0.0,1.0
2022-05-20,0.46,0.4765,0.46,0.4698,29368,2.3,2.3825,2.3,2.349,5873.6,0.0,1.0
2022-05-23,0.47,0.47,0.44,0.46,28274,2.35,2.35,2.2,2.3,5654.8,0.0,1.0
2022-05-24,0.4603,0.4794,0.4603,0.475,33000,2.3015,2.397,2.3015,2.375,6600,0.0,1.0
2022-05-25,0.48,0.48029,0.4551,0.4551,15680,2.4,2.40145,2.2755,2.2755,3136,0.0,1.0
2022-05-26,0.485,0.52,0.48,0.48,95870,2.425,2.6,2.4,2.4,19174,0.0,1.0
2022-05-27,0.48305,0.505015,0.4785,0.48672,81065,2.41525,2.525075,2.3925,2.4336,16213,0.0,1.0
2022-05-31,0.5014,0.50404,0.475,0.475,7194,2.507,2.5202,2.375,2.375,1438.8,0.0,1.0
2022-06-01,0.4823,0.494,0.47755,0.494,11399,2.4115,2.47,2.38775,2.47,2279.8,0.0,1.0
2022-06-02,0.4771,0.481,0.47,0.47888,29452,2.3855,2.405,2.35,2.3944,5890.4,0.0,1.0
2022-06-03,0.4929,0.493,0.4576,0.4735,67429,2.4645,2.465,2.288,2.3675,13485.8,0.0,1.0
2022-06-06,0.48,0.48,0.4675,0.47085,52499,2.4,2.4,2.3375,2.35425,10499.8,0.0,1.0
2022-06-07,0.46324,0.48135,0.46324,0.48,17735,2.3162,2.40675,2.3162,2.4,3547,0.0,1.0
2022-06-08,0.44,0.470265,0.44,0.470265,47330,2.2,2.351325,2.2,2.351325,9466,0.0,1.0
2022-06-09,0.458345,0.4675,0.4361,0.4361,78547,2.291725,2.3375,2.1805,2.1805,15709.4,0.0,1.0
2022-06-10,0.4511,0.4511,0.43484,0.437224,11390,2.2555,2.2555,2.1742,2.18612,2278,0.0,1.0
2022-06-13,0.4244,0.4355,0.4093,0.4355,24728,2.122,2.1775,2.0465,2.1775,4945.6,0.0,1.0
2022-06-14,0.4379,0.4584,0.4279,0.4279,9409,2.1895,2.292,2.1395,2.1395,1881.8,0.0,1.0
2022-06-15,0.460355,0.4901,0.460355,0.47655,33372,2.301775,2.4505,2.301775,2.38275,6674.4,0.0,1.0
2022-06-16,0.431,0.4649,0.409,0.4649,12153,2.155,2.3245,2.045,2.3245,2430.6,0.0,1.0
2022-06-17,0.4403,0.46424,0.4229,0.4229,73496,2.2015,2.3212,2.1145,2.1145,14699.2,0.0,1.0
2022-06-21,0.4413,0.4659,0.42,0.461,107869,2.2065,2.3295,2.1,2.305,21573.8,0.0,1.0
2022-06-22,0.4405,0.441,0.4068,0.4249,241836,2.2025,2.205,2.034,2.1245,48367.2,0.0,1.0
2022-06-23,0.4049,0.4241,0.4049,0.4241,11419,2.0245,2.1205,2.0245,2.1205,2283.8,0.0,1.0
2022-06-24,0.4619,0.4619,0.4341,0.451,103426,2.3095,2.3095,2.1705,2.255,20685.2,0.0,1.0
2022-06-27,0.4856,0.4856,0.4401,0.48,15580,2.428,2.428,2.2005,2.4,3116,0.0,1.0
2022-06-28,0.51,0.522,0.5,0.5015,91857,2.55,2.61,2.5,2.5075,18371.4,0.0,1.0
2022-06-29,0.54,0.577,0.52,0.577,43545,2.7,2.885,2.6,2.885,8709,0.0,1.0
2022-06-30,0.6,0.63514,0.5215,0.5298,156231,3.0,3.1757,2.6075,2.649,31246.2,0.0,1.0
2022-07-01,0.6,0.6499,0.6,0.64824,39817,3.0,3.2495,3.0,3.2412,7963.4,0.0,1.0
2022-07-05,0.5865,0.6,0.577065,0.6,3534,2.9325,3.0,2.885325,3.0,706.8,0.0,1.0
2022-07-06,0.5632,0.5645,0.5458,0.5645,4600,2.816,2.8225,2.729,2.8225,920,0.0,1.0
2022-07-07,0.63,0.6899,0.56508,0.56508,176650,3.15,3.4495,2.8254,2.8254,35330,0.0,1.0
2022-07-08,0.6537,0.68201,0.64795,0.68201,96672,3.2685,3.41005,3.23975,3.41005,19334.4,0.0,1.0
2022-07-11,0.6814,0.7145,0.636,0.636,237470,3.407,3.5725,3.18,3.18,47494,0.0,1.0
2022-07-12,0.674,0.683,0.65575,0.683,13902,3.37,3.415,3.27875,3.415,2780.4,0.0,1.0
2022-07-13,0.63215,0.66279,0.615705,0.66279,67835,3.16075,3.31395,3.078525,3.31395,13567,0.0,1.0
2022-07-14,0.6009,0.635,0.5974,0.599,225194,3.0045,3.175,2.987,2.995,45038.8,0.0,1.0
2022-07-15,0.663,0.6776,0.59192,0.59192,369335,3.315,3.388,2.9596,2.9596,73867,0.0,1.0
2022-07-18,0.675,0.708,0.603,0.603,154564,3.375,3.54,3.015,3.015,30912.8,0.0,1.0
2022-07-19,0.651,0.685,0.6394,0.67589,82366,3.255,3.425,3.197,3.37945,16473.2,0.0,1.0
2022-07-20,0.638,0.66565,0.638,0.66565,27630,3.19,3.32825,3.19,3.32825,5526,0.0,1.0
2022-07-21,0.665,0.665,0.6643,0.6643,15500,3.325,3.325,3.3215,3.3215,3100,0.0,1.0
2022-07-22,0.67,0.68218,0.6643,0.6643,104685,3.35,3.4109,3.3215,3.3215,20937,0.0,1.0
2022-07-25,0.67,0.69245,0.63,0.67,21117,3.35,3.46225,3.15,3.35,4223.4,0.0,1.0
2022-07-26,0.672,0.6975,0.654,0.6975,43583,3.36,3.4875,3.27,3.4875,8716.6,0.0,1.0
2022-07-27,0.68,0.688,0.633,0.633,31113,3.4,3.44,3.165,3.165,6222.6,0.0,1.0
2022-07-28,0.68,0.6939,0.68,0.6903,16030,3.4,3.4695,3.4,3.4515,3206,0.0,1.0
2022-07-29,0.70145,0.7099,0.6876,0.69524,124321,3.50725,3.5495,3.438,3.4762,24864.2,0.0,1.0
2022-08-01,0.7223,0.7223,0.70345,0.72,31305,3.6115,3.6115,3.51725,3.6,6261,0.0,1.0
2022-08-02,0.8,0.80435,0.6945,0.73,73154,4.0,4.02175,3.4725,3.65,14630.8,0.0,1.0
2022-08-03,0.80853,0.84,0.78915,0.84,73383,4.04265,4.2,3.94575,4.2,14676.6,0.0,1.0
2022-08-04,0.75129,0.81271,0.75122,0.769,21041,3.75645,4.06355,3.7561,3.845,4208.2,0.0,1.0
2022-08-05,0.77,0.785,0.75698,0.75698,16680,3.85,3.925,3.7849,3.7849,3336,0.0,1.0
2022-08-08,0.7724,0.794,0.7721,0.78417,49425,3.862,3.97,3.8605,3.92085,9885,0.0,1.0
2022-08-09,0.761,0.7639,0.7579,0.7629,5920,3.805,3.8195,3.7895,3.8145,1184,0.0,1.0
2022-08-10,0.83,0.8325,0.76,0.76,121132,4.15,4.1625,3.8,3.8,24226.4,0.0,1.0
2022-08-11,0.885,0.89,0.8278,0.8278,259017,4.425,4.45,4.139,4.139,51803.4,0.0,1.0
2022-08-12,0.7753,0.884,0.7534,0.884,235673,3.8765,4.42,3.767,4.42,47134.6,0.0,1.0
2022-08-15,0.752,0.7564,0.737,0.75,28385,3.76,3.782,3.685,3.75,5677,0.0,1.0
2022-08-16,0.7855,0.81,0.7601,0.7601,78976,3.9275,4.05,3.8005,3.8005,15795.2,0.0,1.0
2022-08-17,0.7542,0.79,0.7475,0.79,184274,3.771,3.95,3.7375,3.95,36854.8,0.0,1.0
2022-08-18,0.7803,0.7944,0.742,0.78,90263,3.9015,3.972,3.71,3.9,18052.6,0.0,1.0
2022-08-19,0.75,0.75984,0.73401,0.75984,57139,3.75,3.7992,3.67005,3.7992,11427.8,0.0,1.0
2022-08-22,0.7465,0.7501,0.7224,0.7501,50568,3.7325,3.7505,3.612,3.7505,10113.6,0.0,1.0
2022-08-23,0.75,0.78079,0.75,0.78079,5120,3.75,3.90395,3.75,3.90395,1024,0.0,1.0
2022-08-24,0.7666,0.79,0.7508,0.769,56630,3.833,3.95,3.754,3.845,11326,0.0,1.0
2022-08-25,0.79,0.79,0.77037,0.77037,12296,3.95,3.95,3.85185,3.85185,2459.2,0.0,1.0
2022-08-26,0.7724,0.80252,0.75655,0.80252,64543,3.862,4.0126,3.78275,4.0126,12908.6,0.0,1.0
2022-08-29,0.81,0.82,0.75,0.75,183501,4.05,4.1,3.75,3.75,36700.2,0.0,1.0
2022-08-30,0.7938,0.82,0.7936,0.81,23215,3.969,4.1,3.968,4.05,4643,0.0,1.0
2022-08-31,0.8,0.8249,0.7951,0.8,102098,4.0,4.1245,3.9755,4.0,20419.6,0.0,1.0
2022-09-01,0.782,0.805,0.77476,0.8,289303,3.91,4.025,3.8738,4.0,57860.6,0.0,1.0
2022-09-02,0.793,0.804,0.793,0.7955,1805,3.965,4.02,3.965,3.9775,361,0.0,1.0
2022-09-06,0.8,0.83,0.8,0.8,126418,4.0,4.15,4.0,4.0,25283.6,0.0,1.0
2022-09-07,0.81281,0.83,0.8064,0.8064,55100,4.06405,4.15,4.032,4.032,11020,0.0,1.0
2022-09-08,0.84,0.84,0.8,0.8,28655,4.2,4.2,4.0,4.0,5731,0.0,1.0
2022-09-09,0.94,0.9674,0.8462,0.85,562933,4.7,4.837,4.231,4.25,112586.6,0.0,1.0
2022-09-12,0.9432,1.01,0.865,0.865,114810,4.716,5.05,4.325,4.325,22962,0.0,1.0
2022-09-13,0.95,0.975,0.866,0.969,193416,4.75,4.875,4.33,4.845,38683.2,0.0,1.0
2022-09-14,0.88,0.9446,0.88,0.9384,43975,4.4,4.723,4.4,4.692,8795,0.0,1.0
2022-09-15,0.8939,0.90406,0.8642,0.87467,33149,4.4695,4.5203,4.321,4.37335,6629.8,0.0,1.0
2022-09-16,0.8624,0.89715,0.82,0.8939,86364,4.312,4.48575,4.1,4.4695,17272.8,0.0,1.0
2022-09-19,0.825,0.8552,0.82,0.8552,21290,4.125,4.276,4.1,4.276,4258,0.0,1.0
2022-09-20,0.82,0.8244,0.795,0.8211,72381,4.1,4.122,3.975,4.1055,14476.2,0.0,1.0
2022-09-21,0.831,0.843,0.8219,0.8241,32301,4.155,4.215,4.1095,4.1205,6460.2,0.0,1.0
2022-09-22,0.81,0.91,0.81,0.83,294236,4.05,4.55,4.05,4.15,58847.2,0.0,1.0
2022-09-23,0.7788,0.82,0.7704,0.82,187325,3.894,4.1,3.852,4.1,37465,0.0,1.0
2022-09-26,0.73,0.76635,0.7181,0.7181,125800,3.65,3.83175,3.5905,3.5905,25160,0.0,1.0
2022-09-27,0.72,0.7515,0.72,0.75,24288,3.6,3.7575,3.6,3.75,4857.6,0.0,1.0
2022-09-28,0.6973,0.71305,0.6678,0.71305,101961,3.4865,3.56525,3.339,3.56525,20392.2,0.0,1.0
2022-09-29,0.6631,0.69602,0.6631,0.69602,61669,3.3155,3.4801,3.3155,3.4801,12333.8,0.0,1.0
2022-09-30,0.7101,0.72,0.674,0.674,13710,3.5505,3.6,3.37,3.37,2742,0.0,1.0
2022-10-03,0.7604,0.8111,0.66199,0.696,139540,3.802,4.0555,3.30995,3.48,27908,0.0,1.0
2022-10-04,0.8252,0.8336,0.7926,0.819165,195352,4.126,4.168,3.963,4.095825,39070.4,0.0,1.0
2022-10-05,0.7842,0.855,0.7841,0.8166,265022,3.921,4.275,3.9205,4.083,53004.4,0.0,1.0
2022-10-06,0.76,0.8053,0.7334,0.8053,132200,3.8,4.0265,3.667,4.0265,26440,0.0,1.0
2022-10-07,0.7141,0.7679,0.71,0.7541,125315,3.5705,3.8395,3.55,3.7705,25063,0.0,1.0
2022-10-10,0.7377,0.7377,0.72,0.72,25918,3.6885,3.6885,3.6,3.6,5183.6,0.0,1.0
2022-10-11,0.70448,0.707,0.6875,0.69476,19835,3.5224,3.535,3.4375,3.4738,3967,0.0,1.0
2022-10-12,0.6945,0.69865,0.6619,0.686471,43365,3.4725,3.49325,3.3095,3.432355,8673,0.0,1.0
2022-10-13,0.69614,0.7,0.6775,0.6775,11040,3.4807,3.5,3.3875,3.3875,2208,0.0,1.0
2022-10-14,0.712,0.7125,0.708125,0.7125,8850,3.56,3.5625,3.540625,3.5625,1770,0.0,1.0
2022-10-17,0.72142,0.72142,0.72142,0.72142,100,3.6071,3.6071,3.6071,3.6071,20,0.0,1.0
2022-10-18,0.7138,0.7268,0.7138,0.7268,3920,3.569,3.634,3.569,3.634,784,0.0,1.0
2022-10-19,0.7101,0.7175,0.7101,0.7175,1918,3.5505,3.5875,3.5505,3.5875,383.6,0.0,1.0
2022-10-20,0.7034,0.7065,0.7,0.7065,24570,3.517,3.5325,3.5,3.5325,4914,0.0,1.0
2022-10-21,0.71985,0.71985,0.7019,0.702,947,3.59925,3.59925,3.5095,3.51,189.4,0.0,1.0
2022-10-24,0.6772,0.7155,0.6771,0.7155,93325,3.386,3.5775,3.3855,3.5775,18665,0.0,1.0
2022-10-25,0.725,0.72715,0.7113,0.7177,10750,3.625,3.63575,3.5565,3.5885,2150,0.0,1.0
2022-10-26,0.715,0.72,0.71,0.71,25870,3.575,3.6,3.55,3.55,5174,0.0,1.0
2022-10-27,0.715,0.715,0.715,0.715,2000,3.575,3.575,3.575,3.575,400,0.0,1.0
2022-10-28,0.7099,0.715,0.7099,0.715,425,3.5495,3.575,3.5495,3.575,85,0.0,1.0
2022-10-31,0.692,0.7,0.69,0.7,27236,3.46,3.5,3.45,3.5,5447.2,0.0,1.0
2022-11-01,0.6801,0.700823,0.67,0.700823,71740,3.4005,3.504115,3.35,3.504115,14348,0.0,1.0
2022-11-02,0.6866,0.6866,0.68,0.68559,1601,3.433,3.433,3.4,3.42795,320.2,0.0,1.0
2022-11-03,0.6704,0.6854,0.663,0.663,30200,3.352,3.427,3.315,3.315,6040,0.0,1.0
2022-11-04,0.69,0.69,0.6607,0.6844,95737,3.45,3.45,3.3035,3.422,19147.4,0.0,1.0
2022-11-07,0.69,0.693,0.66,0.675,33737,3.45,3.465,3.3,3.375,6747.4,0.0,1.0
2022-11-08,0.6853,0.6864,0.67,0.675,65199,3.4265,3.432,3.35,3.375,13039.8,0.0,1.0
2022-11-09,0.6725,0.7,0.6725,0.69469,51935,3.3625,3.5,3.3625,3.47345,10387,0.0,1.0
2022-11-10,0.6976,0.7,0.6882,0.6984,72715,3.488,3.5,3.441,3.492,14543,0.0,1.0
2022-11-11,0.8,0.8,0.7,0.7,127200,4.0,4.0,3.5,3.5,25440,0.0,1.0
2022-11-14,0.7776,0.8,0.7572,0.7572,71458,3.888,4.0,3.786,3.786,14291.6,0.0,1.0
2022-11-15,0.777,0.7776,0.76295,0.7776,18762,3.885,3.888,3.81475,3.888,3752.4,0.0,1.0
2022-11-16,0.7673,0.78,0.7168,0.74,136858,3.8365,3.9,3.584,3.7,27371.6,0.0,1.0
2022-11-17,0.782,0.7821,0.7525,0.77,57100,3.91,3.9105,3.7625,3.85,11420,0.0,1.0
2022-11-18,0.7987,0.7992,0.7766,0.78,13241,3.9935,3.996,3.883,3.9,2648.2,0.0,1.0
2022-11-21,0.7953,0.7987,0.7663,0.7948,45720,3.9765,3.9935,3.8315,3.974,9144,0.0,1.0
2022-11-22,0.8327,0.833,0.7922,0.7955,61813,4.1635,4.165,3.961,3.9775,12362.6,0.0,1.0
2022-11-23,0.876,0.8765,0.8424,0.865,41529,4.38,4.3825,4.212,4.325,8305.8,0.0,1.0
2022-11-25,0.869,0.8841,0.8465,0.8608,78760,4.345,4.4205,4.2325,4.304,15752,0.0,1.0
2022-11-28,0.85,0.89,0.813285,0.8557,122528,4.25,4.45,4.066425,4.2785,24505.6,0.0,1.0
2022-11-29,0.84,0.8788,0.8257,0.8294,27402,4.2,4.394,4.1285,4.147,5480.4,0.0,1.0
2022-11-30,0.8766,0.8831,0.8477,0.86805,96171,4.383,4.4155,4.2385,4.34025,19234.2,0.0,1.0
2022-12-01,0.896,0.91,0.86755,0.86755,116081,4.48,4.55,4.33775,4.33775,23216.2,0.0,1.0
2022-12-02,0.909,0.909,0.88315,0.88315,51011,4.545,4.545,4.41575,4.41575,10202.2,0.0,1.0
2022-12-05,0.92,0.9265,0.8843,0.9,153470,4.6,4.6325,4.4215,4.5,30694,0.0,1.0
2022-12-06,0.9169,0.96515,0.8963,0.9373,126577,4.5845,4.82575,4.4815,4.6865,25315.4,0.0,1.0
2022-12-07,0.9081,0.94181,0.8956,0.8956,16713,4.5405,4.70905,4.478,4.478,3342.6,0.0,1.0
2022-12-08,0.90295,0.929,0.86685,0.90525,22410,4.51475,4.645,4.33425,4.52625,4482,0.0,1.0
2022-12-09,0.883,0.9106,0.85978,0.8866,48871,4.415,4.553,4.2989,4.433,9774.2,0.0,1.0
2022-12-12,0.88615,0.8944,0.874,0.8802,21718,4.43075,4.472,4.37,4.401,4343.6,0.0,1.0
2022-12-13,0.8722,0.9028,0.85753,0.9028,30201,4.361,4.514,4.28765,4.514,6040.2,0.0,1.0
2022-12-14,0.8555,0.8858,0.8555,0.8638,6600,4.2775,4.429,4.2775,4.319,1320,0.0,1.0
2022-12-15,0.836,0.866,0.797,0.797,63750,4.18,4.33,3.985,3.985,12750,0.0,1.0
2022-12-16,0.8379,0.8379,0.8015,0.8015,23246,4.1895,4.1895,4.0075,4.0075,4649.2,0.0,1.0
2022-12-19,0.7912,0.8226,0.7575,0.8226,5303,3.956,4.113,3.7875,4.113,1060.6,0.0,1.0
2022-12-20,0.8012,0.8236,0.7797,0.7797,12146,4.006,4.118,3.8985,3.8985,2429.2,0.0,1.0
2022-12-21,0.8062,0.8086,0.78821,0.7941,25843,4.031,4.043,3.94105,3.9705,5168.6,0.0,1.0
2022-12-22,0.7713,0.7995,0.74379,0.7928,42107,3.8565,3.9975,3.71895,3.964,8421.4,0.0,1.0
2022-12-23,0.8009,0.82,0.7594,0.814,10675,4.0045,4.1,3.797,4.07,2135,0.0,1.0
2022-12-27,0.729,0.81,0.729,0.79,131975,3.645,4.05,3.645,3.95,26395,0.0,1.0
2022-12-28,0.775,0.82,0.74,0.789,113587,3.875,4.1,3.7,3.945,22717.4,0.0,1.0
2022-12-29,0.7552,0.7787,0.7408,0.77,62743,3.776,3.8935,3.704,3.85,12548.6,0.0,1.0
2022-12-30,0.74,0.75,0.73075,0.7465,113940,3.7,3.75,3.65375,3.7325,22788,0.0,1.0
2023-01-03,0.725,0.7387,0.7083,0.7387,79396,3.625,3.6935,3.5415,3.6935,15879.2,0.0,1.0
2023-01-04,0.78,0.78,0.676,0.676,111602,3.9,3.9,3.38,3.38,22320.4,0.0,1.0
2023-01-05,0.77595,0.7878,0.7673,0.781,5437,3.87975,3.939,3.8365,3.905,1087.4,0.0,1.0
2023-01-06,0.8389,0.8436,0.79,0.79,76384,4.1945,4.218,3.95,3.95,15276.8,0.0,1.0
2023-01-09,0.86,0.8733,0.8566,0.86,20981,4.3,4.3665,4.283,4.3,4196.2,0.0,1.0
2023-01-10,0.83,0.858,0.825,0.858,27907,4.15,4.29,4.125,4.29,5581.4,0.0,1.0
2023-01-11,0.8568,0.8568,0.829965,0.83,27256,4.284,4.284,4.149825,4.15,5451.2,0.0,1.0
2023-01-12,0.852,0.8551,0.8272,0.8376,21538,4.26,4.2755,4.136,4.188,4307.6,0.0,1.0
2023-01-13,0.845,0.85,0.8371,0.843,21290,4.225,4.25,4.1855,4.215,4258,0.0,1.0
2023-01-17,0.8539,0.8642,0.8346,0.8642,21047,4.2695,4.321,4.173,4.321,4209.4,0.0,1.0
2023-01-18,0.8386,0.8692,0.82,0.8692,103224,4.193,4.346,4.1,4.346,20644.8,0.0,1.0
2023-01-19,0.8413,0.8413,0.8077,0.8302,55302,4.2065,4.2065,4.0385,4.151,11060.4,0.0,1.0
2023-01-20,0.8423,0.8439,0.8289,0.8315,6703,4.2115,4.2195,4.1445,4.1575,1340.6,0.0,1.0
2023-01-23,0.86,0.86,0.8188,0.8268,75005,4.3,4.3,4.094,4.134,15001,0.0,1.0
2023-01-24,0.89215,0.91,0.8374,0.8679,246311,4.46075,4.55,4.187,4.3395,49262.2,0.0,1.0
2023-01-25,0.9,0.9161,0.8591,0.88,139482,4.5,4.5805,4.2955,4.4,27896.4,0.0,1.0
2023-01-26,0.883691,0.9176,0.8691,0.8907,197631,4.418455,4.588,4.3455,4.4535,39526.2,0.0,1.0
2023-01-27,0.93,0.934485,0.8885,0.901815,118162,4.65,4.672425,4.4425,4.509075,23632.4,0.0,1.0
2023-01-30,0.906,0.92,0.89775,0.92,160004,4.53,4.6,4.48875,4.6,32000.8,0.0,1.0
2023-01-31,0.922,0.927,0.8921,0.8921,35175,4.61,4.635,4.4605,4.4605,7035,0.0,1.0
2023-02-01,0.91327,0.91335,0.89095,0.8965,23040,4.56635,4.56675,4.45475,4.4825,4608,0.0,1.0
2023-02-02,0.91,0.92,0.9,0.9,116725,4.55,4.6,4.5,4.5,23345,0.0,1.0
2023-02-03,0.8959,0.9168,0.832,0.832,38868,4.4795,4.584,4.16,4.16,7773.6,0.0,1.0
2023-02-06,0.8772,0.894,0.8716,0.886,42336,4.386,4.47,4.358,4.43,8467.2,0.0,1.0
2023-02-07,0.9166,0.9238,0.89584,0.89584,48464,4.583,4.619,4.4792,4.4792,9692.8,0.0,1.0
2023-02-08,0.925,0.9433,0.8962,0.9003,213893,4.625,4.7165,4.481,4.5015,42778.6,0.0,1.0
2023-02-09,0.915,0.945,0.9136,0.935,310021,4.575,4.725,4.568,4.675,62004.2,0.0,1.0
2023-02-10,0.938,0.9438,0.9143,0.9243,245601,4.69,4.719,4.5715,4.6215,49120.2,0.0,1.0
2023-02-13,0.971,0.98,0.94355,0.9438,703282,4.855,4.9,4.71775,4.719,140656.4,0.0,1.0
2023-02-14,0.93,0.9735,0.9129,0.9735,58356,4.65,4.8675,4.5645,4.8675,11671.2,0.0,1.0
2023-02-15,0.8511,0.92,0.8509,0.92,22770,4.2555,4.6,4.2545,4.6,4554,0.0,1.0
2023-02-16,0.8,0.88014,0.795309,0.88014,22589,4.0,4.4007,3.976545,4.4007,4517.8,0.0,1.0
2023-02-17,0.79,0.8003,0.7569,0.8,78714,3.95,4.0015,3.7845,4.0,15742.8,0.0,1.0
2023-02-21,0.7994,0.7994,0.7777,0.796,35651,3.997,3.997,3.8885,3.98,7130.2,0.0,1.0
2023-02-22,0.793525,0.8069,0.77786,0.78425,11470,3.967625,4.0345,3.8893,3.92125,2294,0.0,1.0
2023-02-23,0.792,0.80004,0.7747,0.80004,22730,3.96,4.0002,3.8735,4.0002,4546,0.0,1.0
2023-02-24,0.79505,0.8,0.7549,0.8,46200,3.97525,4.0,3.7745,4.0,9240,0.0,1.0
2023-02-27,0.81,0.812,0.7546,0.7546,100557,4.05,4.06,3.773,3.773,20111.4,0.0,1.0
2023-02-28,0.824,0.8315,0.801,0.81,60359,4.12,4.1575,4.005,4.05,12071.8,0.0,1.0
2023-03-01,0.8301,0.8301,0.807,0.824,43842,4.1505,4.1505,4.035,4.12,8768.4,0.0,1.0
2023-03-02,0.841,0.8424,0.8167,0.8237,78845,4.205,4.212,4.0835,4.1185,15769,0.0,1.0
2023-03-03,0.8713,0.87805,0.8425,0.8436,69303,4.3565,4.39025,4.2125,4.218,13860.6,0.0,1.0
2023-03-06,0.862,0.8985,0.8552,0.8985,19438,4.31,4.4925,4.276,4.4925,3887.6,0.0,1.0
2023-03-07,0.855,0.885,0.852,0.865,105033,4.275,4.425,4.26,4.325,21006.6,0.0,1.0
2023-03-08,0.85,0.8611,0.845,0.8611,43490,4.25,4.3055,4.225,4.3055,8698,0.0,1.0
2023-03-09,0.819,0.85937,0.819,0.855,15028,4.095,4.29685,4.095,4.275,3005.6,0.0,1.0
2023-03-10,0.7966,0.8369,0.7725,0.7725,85475,3.983,4.1845,3.8625,3.8625,17095,0.0,1.0
2023-03-13,0.769777,0.78885,0.7601,0.7725,29555,3.848885,3.94425,3.8005,3.8625,5911,0.0,1.0
2023-03-14,0.782,0.791,0.77198,0.791,56752,3.91,3.955,3.8599,3.955,11350.4,0.0,1.0
2023-03-15,0.78,0.781,0.746453,0.7755,218572,3.9,3.905,3.732265,3.8775,43714.4,0.0,1.0
2023-03-16,0.81,0.81,0.7669,0.7808,65073,4.05,4.05,3.8345,3.904,13014.6,0.0,1.0
2023-03-17,0.79,0.828,0.78435,0.817,159614,3.95,4.14,3.92175,4.085,31922.8,0.0,1.0
2023-03-20,0.78,0.785,0.7702,0.784,6638,3.9,3.925,3.851,3.92,1327.6,0.0,1.0
2023-03-21,0.7733,0.8,0.755,0.755,70935,3.8665,4.0,3.775,3.775,14187,0.0,1.0
2023-03-22,0.7521,0.76,0.75,0.76,33181,3.7605,3.8,3.75,3.8,6636.2,0.0,1.0
2023-03-23,0.7544,0.76556,0.745,0.7525,149253,3.772,3.8278,3.725,3.7625,29850.6,0.0,1.0
2023-03-24,0.7421,0.7499,0.73,0.742,91710,3.7105,3.7495,3.65,3.71,18342,0.0,1.0
2023-03-27,0.75,0.8,0.74676,0.8,27865,3.75,4.0,3.7338,4.0,5573,0.0,1.0
2023-03-28,0.76,0.76,0.7397,0.7422,59635,3.8,3.8,3.6985,3.711,11927,0.0,1.0
2023-03-29,0.75652,0.76,0.75,0.75,29173,3.7826,3.8,3.75,3.75,5834.6,0.0,1.0
2023-03-30,0.752,0.765,0.7424,0.743,36360,3.76,3.825,3.712,3.715,7272,0.0,1.0
2023-03-31,0.77,0.77855,0.73985,0.74782,115526,3.85,3.89275,3.69925,3.7391,23105.2,0.0,1.0
2023-04-03,0.76,0.7627,0.7465,0.7627,100037,3.8,3.8135,3.7325,3.8135,20007.4,0.0,1.0
2023-04-04,0.77,0.7742,0.75,0.7645,114134,3.85,3.871,3.75,3.8225,22826.8,0.0,1.0
2023-04-05,0.7415,0.7461,0.7415,0.7449,15735,3.7075,3.7305,3.7075,3.7245,3147,0.0,1.0
2023-04-06,0.793,0.793,0.793,0.793,2890,3.965,3.965,3.965,3.965,578,0.0,1.0
2023-04-10,0.77465,0.78286,0.7635,0.7741,20117,3.87325,3.9143,3.8175,3.8705,4023.4,0.0,1.0
2023-04-11,0.78288,0.7909,0.7726,0.7726,18000,3.9144,3.9545,3.863,3.863,3600,0.0,1.0
2023-04-12,0.7701,0.791,0.77,0.79,20950,3.8505,3.955,3.85,3.95,4190,0.0,1.0
2023-04-13,0.77635,0.7798,0.7631,0.77054,4137,3.88175,3.899,3.8155,3.8527,827.4,0.0,1.0
2023-04-14,0.775,0.78208,0.775,0.78208,2600,3.875,3.9104,3.875,3.9104,520,0.0,1.0
2023-04-17,0.78,0.78,0.76,0.77,4845,3.9,3.9,3.8,3.85,969,0.0,1.0
2023-04-18,0.78,0.7898,0.7781,0.7898,12942,3.9,3.949,3.8905,3.949,2588.4,0.0,1.0
2023-04-19,0.7825,0.7858,0.77,0.7716,4235,3.9125,3.929,3.85,3.858,847,0.0,1.0
2023-04-20,0.740875,0.7699,0.7322,0.7666,53949,3.704375,3.8495,3.661,3.833,10789.8,0.0,1.0
2023-04-21,0.74945,0.752,0.7435,0.75,21530,3.74725,3.76,3.7175,3.75,4306,0.0,1.0
2023-04-24,0.745,0.7639,0.7414,0.7414,13910,3.725,3.8195,3.707,3.707,2782,0.0,1.0
2023-04-25,0.74,0.7554,0.733,0.7554,16288,3.7,3.777,3.665,3.777,3257.6,0.0,1.0
2023-04-26,0.74,0.75,0.73,0.75,49050,3.7,3.75,3.65,3.75,9810,0.0,1.0
2023-04-27,0.7441,0.768,0.7356,0.7446,36099,3.7205,3.84,3.678,3.723,7219.8,0.0,1.0
2023-04-28,0.7396,0.78,0.7396,0.74,101551,3.698,3.9,3.698,3.7,20310.2,0.0,1.0
2023-05-01,0.745,0.7721,0.745,0.7721,7061,3.725,3.8605,3.725,3.8605,1412.2,0.0,1.0
2023-05-02,0.7377,0.7449,0.7199,0.74,32525,3.6885,3.7245,3.5995,3.7,6505,0.0,1.0
2023-05-03,0.7396,0.7464,0.7114,0.73,19836,3.698,3.732,3.557,3.65,3967.2,0.0,1.0
2023-05-04,0.7197,0.74,0.7143,0.7359,31620,3.5985,3.7,3.5715,3.6795,6324,0.0,1.0
2023-05-05,0.7321,0.7347,0.69416,0.72,116083,3.6605,3.6735,3.4708,3.6,23216.6,0.0,1.0
2023-05-08,0.73,0.7462,0.7165,0.7165,31120,3.65,3.731,3.5825,3.5825,6224,0.0,1.0
2023-05-09,0.7288,0.7371,0.7288,0.7354,5679,3.644,3.6855,3.644,3.677,1135.8,0.0,1.0
2023-05-10,0.721,0.734,0.6924,0.6924,9030,3.605,3.67,3.462,3.462,1806,0.0,1.0
2023-05-11,0.701,0.7137,0.7,0.7008,20993,3.505,3.5685,3.5,3.504,4198.6,0.0,1.0
2023-05-12,0.7187,0.72594,0.70325,0.7084,39170,3.5935,3.6297,3.51625,3.542,7834,0.0,1.0
2023-05-15,0.71876,0.7263,0.7049,0.7109,27002,3.5938,3.6315,3.5245,3.5545,5400.4,0.0,1.0
2023-05-16,0.7166,0.7166,0.7043,0.70899,23668,3.583,3.583,3.5215,3.54495,4733.6,0.0,1.0
2023-05-17,0.74,0.74,0.7262,0.7289,27040,3.7,3.7,3.631,3.6445,5408,0.0,1.0
2023-05-18,0.74,0.7542,0.74,0.74,4873,3.7,3.771,3.7,3.7,974.6,0.0,1.0
2023-05-19,0.7527,0.7527,0.7204,0.74212,8333,3.7635,3.7635,3.602,3.7106,1666.6,0.0,1.0
2023-05-22,0.76,0.77,0.75,0.7668,29702,3.8,3.85,3.75,3.834,5940.4,0.0,1.0
2023-05-23,0.7351,0.78,0.7351,0.78,68352,3.6755,3.9,3.6755,3.9,13670.4,0.0,1.0
2023-05-24,0.73,0.735,0.73,0.733,10832,3.65,3.675,3.65,3.665,2166.4,0.0,1.0
2023-05-25,0.7417,0.7417,0.7348,0.7348,27509,3.7085,3.7085,3.674,3.674,5501.8,0.0,1.0
2023-05-26,0.72925,0.73225,0.7194,0.726,13886,3.64625,3.66125,3.597,3.63,2777.2,0.0,1.0
2023-05-30,0.7,0.729,0.7,0.729,10561,3.5,3.645,3.5,3.645,2112.2,0.0,1.0
2023-05-31,0.72,0.72,0.7,0.7,78580,3.6,3.6,3.5,3.5,15716,0.0,1.0
2023-06-01,0.7162,0.72,0.7064,0.7186,11804,3.581,3.6,3.532,3.593,2360.8,0.0,1.0
2023-06-02,0.69,0.7199,0.67944,0.7199,44165,3.45,3.5995,3.3972,3.5995,8833,0.0,1.0
2023-06-05,0.69485,0.7,0.69,0.7,7855,3.47425,3.5,3.45,3.5,1571,0.0,1.0
2023-06-06,0.692,0.7,0.6779,0.7,18188,3.46,3.5,3.3895,3.5,3637.6,0.0,1.0
2023-06-07,0.68536,0.7,0.6845,0.69842,14954,3.4268,3.5,3.4225,3.4921,2990.8,0.0,1.0
2023-06-08,0.6924,0.7,0.68,0.6801,5329,3.462,3.5,3.4,3.4005,1065.8,0.0,1.0
2023-06-09,0.691,0.7,0.68,0.6811,72976,3.455,3.5,3.4,3.4055,14595.2,0.0,1.0
2023-06-12,0.73,0.73,0.68,0.68,130618,3.65,3.65,3.4,3.4,26123.6,0.0,1.0
2023-06-13,0.73,0.74,0.72576,0.74,15606,3.65,3.7,3.6288,3.7,3121.2,0.0,1.0
2023-06-14,0.73243,0.7347,0.7228,0.7262,1624,3.66215,3.6735,3.614,3.631,324.8,0.0,1.0
2023-06-15,0.7397,0.7462,0.71,0.71,53946,3.6985,3.731,3.55,3.55,10789.2,0.0,1.0
2023-06-16,3.59,3.69,3.59,3.69,410,3.59,3.69,3.59,3.69,410,0.0,0.2
2023-06-20,3.59,3.59,3.59,3.59,2882,3.59,3.59,3.59,3.59,2882,0.0,1.0
2023-06-21,3.8,3.91,3.55,3.85,2548,3.8,3.91,3.55,3.85,2548,0.0,1.0
2023-06-22,3.69,3.8,3.61,3.8,14139,3.69,3.8,3.61,3.8,14139,0.0,1.0
2023-06-23,3.73,3.78,3.69,3.75,7376,3.73,3.78,3.69,3.75,7376,0.0,1.0
2023-06-26,3.65,3.79,3.61,3.71,13893,3.65,3.79,3.61,3.71,13893,0.0,1.0
2023-06-27,3.66,3.66,3.63,3.63,7720,3.66,3.66,3.63,3.63,7720,0.0,1.0
2023-06-28,3.65,3.65,3.59,3.59,1407,3.65,3.65,3.59,3.59,1407,0.0,1.0
2023-06-29,3.62,3.65,3.58,3.63,4861,3.62,3.65,3.58,3.63,4861,0.0,1.0
2023-06-30,3.64,3.64,3.6,3.61,10718,3.64,3.64,3.6,3.61,10718,0.0,1.0
2023-07-03,3.7,3.7,3.61,3.61,15020,3.7,3.7,3.61,3.61,15020,0.0,1.0
2023-07-05,3.97,4.07,3.71,3.71,51127,3.97,4.07,3.71,3.71,51127,0.0,1.0
2023-07-06,5.0,5.25,4.35,4.82,1254642,5.0,5.25,4.35,4.82,1254642,0.0,1.0
2023-07-07,5.25,5.5,4.75,4.99,390475,5.25,5.5,4.75,4.99,390475,0.0,1.0
2023-07-10,5.39,5.44,5.16,5.3,630103,5.39,5.44,5.16,5.3,630103,0.0,1.0
2023-07-11,5.1,5.29,4.96,5.24,153689,5.1,5.29,4.96,5.24,153689,0.0,1.0
2023-07-12,5.26,5.35,4.97,5.1,65751,5.26,5.35,4.97,5.1,65751,0.0,1.0
2023-07-13,5.13,5.1699,4.93,5.13,45258,5.13,5.1699,4.93,5.13,45258,0.0,1.0
2023-07-14,5.12,5.16,4.97,5.16,46854,5.12,5.16,4.97,5.16,46854,0.0,1.0
2023-07-17,5.07,5.16,5.035,5.16,18688,5.07,5.16,5.035,5.16,18688,0.0,1.0
2023-07-18,5.1,5.12,4.9901,5.06,14402,5.1,5.12,4.9901,5.06,14402,0.0,1.0
2023-07-19,5.3,5.32,4.88,4.88,125648,5.3,5.32,4.88,4.88,125648,0.0,1.0
2023-07-20,5.34,5.38,5.19,5.19,35420,5.34,5.38,5.19,5.19,35420,0.0,1.0
2023-07-21,5.27,5.4,5.2,5.4,91257,5.27,5.4,5.2,5.4,91257,0.0,1.0
2023-07-24,5.04,5.36,4.96,5.35,78920,5.04,5.36,4.96,5.35,78920,0.0,1.0
2023-07-25,4.93,5.08,4.82,5.04,49620,4.93,5.08,4.82,5.04,49620,0.0,1.0
2023-07-26,4.52,4.9,4.4,4.89,81047,4.52,4.9,4.4,4.89,81047,0.0,1.0
2023-07-27,4.41,4.6,4.32,4.45,30502,4.41,4.6,4.32,4.45,30502,0.0,1.0
2023-07-28,4.06,4.37,4.06,4.37,47634,4.06,4.37,4.06,4.37,47634,0.0,1.0
2023-07-31,4.38,4.6,4.1,4.23,107798,4.38,4.6,4.1,4.23,107798,0.0,1.0
2023-08-01,4.14,4.34,4.06,4.34,32653,4.14,4.34,4.06,4.34,32653,0.0,1.0
2023-08-02,4.24,4.49,4.04,4.16,104517,4.24,4.49,4.04,4.16,104517,0.0,1.0
2023-08-03,4.28,4.2999,4.2,4.29,18131,4.28,4.2999,4.2,4.29,18131,0.0,1.0
2023-08-04,4.17,4.35,4.07,4.35,37737,4.17,4.35,4.07,4.35,37737,0.0,1.0
2023-08-07,4.11,4.295,4.05,4.12,24868,4.11,4.295,4.05,4.12,24868,0.0,1.0
2023-08-08,4.07,4.21,3.98,4.17,56678,4.07,4.21,3.98,4.17,56678,0.0,1.0
2023-08-09,3.95,4.135,3.88,4.1,51466,3.95,4.135,3.88,4.1,51466,0.0,1.0
2023-08-10,3.8,4.04,3.75,4.03,22179,3.8,4.04,3.75,4.03,22179,0.0,1.0
2023-08-11,3.675,3.82,3.5806,3.8,110506,3.675,3.82,3.5806,3.8,110506,0.0,1.0
2023-08-14,3.8,4.0,3.6,3.6,31408,3.8,4.0,3.6,3.6,31408,0.0,1.0
2023-08-15,4.01,4.149,3.9001,3.92,44878,4.01,4.149,3.9001,3.92,44878,0.0,1.0
2023-08-16,3.98,4.1399,3.9,4.06,42157,3.98,4.1399,3.9,4.06,42157,0.0,1.0
2023-08-17,3.94,4.09,3.865,4.09,28061,3.94,4.09,3.865,4.09,28061,0.0,1.0
2023-08-18,3.87,3.91,3.8,3.85,15120,3.87,3.91,3.8,3.85,15120,0.0,1.0
2023-08-21,3.71,3.9,3.6278,3.9,20556,3.71,3.9,3.6278,3.9,20556,0.0,1.0
2023-08-22,3.69,3.75,3.5442,3.73,16394,3.69,3.75,3.5442,3.73,16394,0.0,1.0
2023-08-23,3.6,3.6144,3.5483,3.58,18545,3.6,3.6144,3.5483,3.58,18545,0.0,1.0
2023-08-24,3.57,3.68,3.5,3.68,30109,3.57,3.68,3.5,3.68,30109,0.0,1.0
2023-08-25,3.68,3.6999,3.4466,3.4466,8250,3.68,3.6999,3.4466,3.4466,8250,0.0,1.0
2023-08-28,3.39,3.9,3.34,3.6,126191,3.39,3.9,3.34,3.6,126191,0.0,1.0
2023-08-29,3.31,3.4899,3.1901,3.41,30378,3.31,3.4899,3.1901,3.41,30378,0.0,1.0
2023-08-30,3.23,3.3,3.09,3.2993,127937,3.23,3.3,3.09,3.2993,127937,0.0,1.0
2023-08-31,3.26,3.37,3.15,3.2,30177,3.26,3.37,3.15,3.2,30177,0.0,1.0
2023-09-01,3.29,3.29,3.18,3.2189,7373,3.29,3.29,3.18,3.2189,7373,0.0,1.0
2023-09-05,3.42,3.4999,3.27,3.43,8526,3.42,3.4999,3.27,3.43,8526,0.0,1.0
2023-09-06,3.35,3.589,3.31,3.42,9352,3.35,3.589,3.31,3.42,9352,0.0,1.0
2023-09-07,3.24,3.3208,3.15,3.3,12955,3.24,3.3208,3.15,3.3,12955,0.0,1.0
2023-09-08,3.23,3.3199,3.16,3.1701,23051,3.23,3.3199,3.16,3.1701,23051,0.0,1.0
2023-09-11,3.0701,3.17,3.01,3.17,15231,3.0701,3.17,3.01,3.17,15231,0.0,1.0
2023-09-12,3.2,3.3697,3.07,3.1028,29557,3.2,3.3697,3.07,3.1028,29557,0.0,1.0
2023-09-13,3.23,3.23,3.15,3.169,5808,3.23,3.23,3.15,3.169,5808,0.0,1.0
2023-09-14,3.2099,3.25,3.14,3.25,3304,3.2099,3.25,3.14,3.25,3304,0.0,1.0
2023-09-15,3.09,3.2,3.07,3.07,5810,3.09,3.2,3.07,3.07,5810,0.0,1.0
2023-09-18,3.1199,3.175,3.03,3.175,9438,3.1199,3.175,3.03,3.175,9438,0.0,1.0
2023-09-19,3.06,3.1,2.88,3.08,19101,3.06,3.1,2.88,3.08,19101,0.0,1.0
2023-09-20,3.0,3.06,2.89,3.06,20469,3.0,3.06,2.89,3.06,20469,0.0,1.0
2023-09-21,2.96,3.1006,2.755,3.0,19260,2.96,3.1006,2.755,3.0,19260,0.0,1.0
2023-09-22,2.93,3.06,2.84,2.99,25925,2.93,3.06,2.84,2.99,25925,0.0,1.0
2023-09-25,2.85,2.94,2.85,2.94,1401,2.85,2.94,2.85,2.94,1401,0.0,1.0
2023-09-26,2.895,3.0,2.78,2.78,4206,2.895,3.0,2.78,2.78,4206,0.0,1.0
2023-09-27,2.99,3.04,2.86,2.9,7386,2.99,3.04,2.86,2.9,7386,0.0,1.0
2023-09-28,2.95,2.9999,2.75,2.99,46506,2.95,2.9999,2.75,2.99,46506,0.0,1.0
2023-09-29,2.83,3.03,2.61,3.03,70306,2.83,3.03,2.61,3.03,70306,0.0,1.0
2023-10-02,2.63,2.8,2.57,2.77,10983,2.63,2.8,2.57,2.77,10983,0.0,1.0
2023-10-03,2.43,2.6,2.4001,2.6,46267,2.43,2.6,2.4001,2.6,46267,0.0,1.0
2023-10-04,2.57,2.64,2.49,2.49,18354,2.57,2.64,2.49,2.49,18354,0.0,1.0
2023-10-05,2.5,2.6604,2.5,2.6604,20038,2.5,2.6604,2.5,2.6604,20038,0.0,1.0
2023-10-06,2.45,2.53,2.4405,2.4998,15688,2.45,2.53,2.4405,2.4998,15688,0.0,1.0
2023-10-09,2.54,2.6798,2.52,2.545,4281,2.54,2.6798,2.52,2.545,4281,0.0,1.0
2023-10-10,2.51,2.65,2.41,2.52,4502,2.51,2.65,2.41,2.52,4502,0.0,1.0
2023-10-11,2.46,2.5115,2.4,2.4,2892,2.46,2.5115,2.4,2.4,2892,0.0,1.0
2023-10-12,2.46,2.535,2.35,2.43,11943,2.46,2.535,2.35,2.43,11943,0.0,1.0
2023-10-13,2.52,2.65,2.37,2.37,14148,2.52,2.65,2.37,2.37,14148,0.0,1.0
2023-10-16,2.61,2.62,2.57,2.57,2602,2.61,2.62,2.57,2.57,2602,0.0,1.0
2023-10-17,2.56,2.63,2.5,2.63,14846,2.56,2.63,2.5,2.63,14846,0.0,1.0
2023-10-18,2.51,2.5799,2.43,2.5799,14256,2.51,2.5799,2.43,2.5799,14256,0.0,1.0
2023-10-19,2.58,2.6199,2.34,2.35,18717,2.58,2.6199,2.34,2.35,18717,0.0,1.0
2023-10-20,2.6699,2.6699,2.42,2.42,13148,2.6699,2.6699,2.42,2.42,13148,0.0,1.0
2023-10-23,2.81,2.9,2.7,2.7,4741,2.81,2.9,2.7,2.7,4741,0.0,1.0
2023-10-24,3.17,3.22,2.7763,3.15,20469,3.17,3.22,2.7763,3.15,20469,0.0,1.0
2023-10-25,3.175,3.3899,3.16,3.36,8299,3.175,3.3899,3.16,3.36,8299,0.0,1.0
2023-10-26,2.92,3.2999,2.865,3.27,9311,2.92,3.2999,2.865,3.27,9311,0.0,1.0
2023-10-27,2.8379,3.04,2.7337,2.85,6688,2.8379,3.04,2.7337,2.85,6688,0.0,1.0
2023-10-30,2.7884,2.8699,2.68,2.85,11554,2.7884,2.8699,2.68,2.85,11554,0.0,1.0
2023-10-31,2.66,2.8629,2.6,2.78,38073,2.66,2.8629,2.6,2.78,38073,0.0,1.0
2023-11-01,2.56,2.7799,2.551,2.5953,5626,2.56,2.7799,2.551,2.5953,5626,0.0,1.0
2023-11-02,3.0,3.1109,2.7,2.75,32933,3.0,3.1109,2.7,2.75,32933,0.0,1.0
2023-11-03,3.02,3.195,2.9201,3.06,38060,3.02,3.195,2.9201,3.06,38060,0.0,1.0
2023-11-06,2.79,3.12,2.7,3.0,26408,2.79,3.12,2.7,3.0,26408,0.0,1.0
2023-11-07,2.94,3.06,2.8001,2.8001,10535,2.94,3.06,2.8001,2.8001,10535,0.0,1.0
2023-11-08,2.755,3.0,2.55,2.99,129923,2.755,3.0,2.55,2.99,129923,0.0,1.0
2023-11-09,2.6,2.78,2.5,2.78,44875,2.6,2.78,2.5,2.78,44875,0.0,1.0
2023-11-10,2.57,2.6429,2.5,2.5,17938,2.57,2.6429,2.5,2.5,17938,0.0,1.0
2023-11-13,2.6,2.69,2.5,2.509,3696,2.6,2.69,2.5,2.509,3696,0.0,1.0
2023-11-14,2.56,2.73,2.56,2.73,19811,2.56,2.73,2.56,2.73,19811,0.0,1.0
2023-11-15,2.6691,2.72,2.61,2.62,12085,2.6691,2.72,2.61,2.62,12085,0.0,1.0
2023-11-16,2.6,2.65,2.59,2.59,6807,2.6,2.65,2.59,2.59,6807,0.0,1.0
2023-11-17,2.55,2.72,2.55,2.6,9295,2.55,2.72,2.55,2.6,9295,0.0,1.0
2023-11-20,2.67,2.7199,2.5518,2.61,8318,2.67,2.7199,2.5518,2.61,8318,0.0,1.0
2023-11-21,2.6044,2.65,2.56,2.6,6786,2.6044,2.65,2.56,2.6,6786,0.0,1.0
2023-11-22,2.6298,2.634,2.52,2.57,2282,2.6298,2.634,2.52,2.57,2282,0.0,1.0
2023-11-24,2.57,2.59,2.56,2.59,1753,2.57,2.59,2.56,2.59,1753,0.0,1.0
2023-11-27,2.55,2.605,2.5,2.5,16378,2.55,2.605,2.5,2.5,16378,0.0,1.0
2023-11-28,2.54,2.59,2.51,2.55,12312,2.54,2.59,2.51,2.55,12312,0.0,1.0
2023-11-29,2.5799,2.5799,2.52,2.52,3768,2.5799,2.5799,2.52,2.52,3768,0.0,1.0
2023-11-30,2.62,2.62,2.5701,2.6128,5185,2.62,2.62,2.5701,2.6128,5185,0.0,1.0
2023-12-01,2.6,2.63,2.58,2.63,4877,2.6,2.63,2.58,2.63,4877,0.0,1.0
2023-12-04,3.02,3.2,2.6,2.74,43295,3.02,3.2,2.6,2.74,43295,0.0,1.0
2023-12-05,2.9982,3.29,2.8,3.29,9059,2.9982,3.29,2.8,3.29,9059,0.0,1.0
2023-12-06,2.9813,3.02,2.892,2.965,11422,2.9813,3.02,2.892,2.965,11422,0.0,1.0
2023-12-07,3.01,3.02,2.9353,2.99,15766,3.01,3.02,2.9353,2.99,15766,0.0,1.0
2023-12-08,2.93,3.0196,2.87,3.01,6584,2.93,3.0196,2.87,3.01,6584,0.0,1.0
2023-12-11,3.03,3.0699,2.9196,2.9278,4876,3.03,3.0699,2.9196,2.9278,4876,0.0,1.0
2023-12-12,3.005,3.0448,2.91,3.01,21132,3.005,3.0448,2.91,3.01,21132,0.0,1.0
2023-12-13,3.01,3.02,2.88,2.9224,13218,3.01,3.02,2.88,2.9224,13218,0.0,1.0
2023-12-14,3.14,3.2699,3.01,3.07,35368,3.14,3.2699,3.01,3.07,35368,0.0,1.0
2023-12-15,3.089,3.2,3.03,3.2,15626,3.089,3.2,3.03,3.2,15626,0.0,1.0
2023-12-18,3.03,3.15,3.0,3.1,25734,3.03,3.15,3.0,3.1,25734,0.0,1.0
2023-12-19,3.07,3.08,2.9131,3.04,38445,3.07,3.08,2.9131,3.04,38445,0.0,1.0
2023-12-20,3.0505,3.11,2.96,2.96,35631,3.0505,3.11,2.96,2.96,35631,0.0,1.0
2023-12-21,3.14,3.15,2.99,3.15,15120,3.14,3.15,2.99,3.15,15120,0.0,1.0
2023-12-22,3.1199,3.17,3.0,3.17,27066,3.1199,3.17,3.0,3.17,27066,0.0,1.0
2023-12-26,3.27,3.27,3.0,3.076,11046,3.27,3.27,3.0,3.076,11046,0.0,1.0
2023-12-27,3.19,3.3,3.05,3.3,19989,3.19,3.3,3.05,3.3,19989,0.0,1.0
2023-12-28,3.095,3.19,3.05,3.19,12792,3.095,3.19,3.05,3.19,12792,0.0,1.0
2023-12-29,3.06,3.2682,3.01,3.07,15844,3.06,3.2682,3.01,3.07,15844,0.0,1.0
2024-01-02,3.105,3.19,2.99,3.19,15895,3.105,3.19,2.99,3.19,15895,0.0,1.0
2024-01-03,3.3,3.35,3.2,3.26,76678,3.3,3.35,3.2,3.26,76678,0.0,1.0
2024-01-04,3.34,3.44,3.25,3.3,12549,3.34,3.44,3.25,3.3,12549,0.0,1.0
2024-01-05,3.82,4.0499,3.31,3.4,267753,3.82,4.0499,3.31,3.4,267753,0.0,1.0
2024-01-08,4.39,4.582,3.95,3.96,229816,4.39,4.582,3.95,3.96,229816,0.0,1.0
2024-01-09,3.9597,4.39,3.92,4.39,152818,3.9597,4.39,3.92,4.39,152818,0.0,1.0
2024-01-10,3.97,4.1325,3.88,4.0,34486,3.97,4.1325,3.88,4.0,34486,0.0,1.0
2024-01-11,3.94,4.17,3.85,4.17,33632,3.94,4.17,3.85,4.17,33632,0.0,1.0
2024-01-12,3.739,3.97,3.67,3.97,40318,3.739,3.97,3.67,3.97,40318,0.0,1.0
2024-01-16,3.44,3.7299,3.38,3.72,48805,3.44,3.7299,3.38,3.72,48805,0.0,1.0
2024-01-17,3.39,3.41,3.1511,3.41,95089,3.39,3.41,3.1511,3.41,95089,0.0,1.0
2024-01-18,3.55,3.55,3.19,3.42,20147,3.55,3.55,3.19,3.42,20147,0.0,1.0
2024-01-19,3.575,3.66,3.5,3.61,27725,3.575,3.66,3.5,3.61,27725,0.0,1.0
2024-01-22,3.46,3.7301,3.42,3.56,25216,3.46,3.7301,3.42,3.56,25216,0.0,1.0
2024-01-23,3.57,3.63,3.46,3.46,6774,3.57,3.63,3.46,3.46,6774,0.0,1.0
2024-01-24,3.57,3.6,3.4513,3.6,24059,3.57,3.6,3.4513,3.6,24059,0.0,1.0
2024-01-25,3.441,3.5816,3.31,3.5712,33035,3.441,3.5816,3.31,3.5712,33035,0.0,1.0
2024-01-26,3.54,3.54,3.38,3.39,11790,3.54,3.54,3.38,3.39,11790,0.0,1.0
2024-01-29,3.69,3.77,3.55,3.55,31304,3.69,3.77,3.55,3.55,31304,0.0,1.0
2024-01-30,3.66,3.75,3.54,3.75,15635,3.66,3.75,3.54,3.75,15635,0.0,1.0
2024-01-31,3.5811,3.63,3.4,3.6,10140,3.5811,3.63,3.4,3.6,10140,0.0,1.0
2024-02-01,3.79,3.9,3.5,3.505,44525,3.79,3.9,3.5,3.505,44525,0.0,1.0
2024-02-02,3.69,3.8184,3.45,3.755,30541,3.69,3.8184,3.45,3.755,30541,0.0,1.0
2024-02-05,3.6069,3.81,3.4501,3.81,12142,3.6069,3.81,3.4501,3.81,12142,0.0,1.0
2024-02-06,3.76,3.86,3.57,3.6,41542,3.76,3.86,3.57,3.6,41542,0.0,1.0
2024-02-07,3.83,3.83,3.7,3.8,38188,3.83,3.83,3.7,3.8,38188,0.0,1.0
2024-02-08,4.0,4.01,3.5,3.5,99962,4.0,4.01,3.5,3.5,99962,0.0,1.0
2024-02-09,4.24,4.35,3.89,4.13,595016,4.24,4.35,3.89,4.13,595016,0.0,1.0
2024-02-12,4.3,4.35,4.14,4.26,78839,4.3,4.35,4.14,4.26,78839,0.0,1.0
2024-02-13,4.1,4.34,3.8912,4.34,144020,4.1,4.34,3.8912,4.34,144020,0.0,1.0
2024-02-14,4.1,4.22,4.0187,4.22,42695,4.1,4.22,4.0187,4.22,42695,0.0,1.0
2024-02-15,4.03,4.2,4.0,4.01,38457,4.03,4.2,4.0,4.01,38457,0.0,1.0
2024-02-16,4.08,4.13,3.8901,4.0,45818,4.08,4.13,3.8901,4.0,45818,0.0,1.0
2024-02-20,4.09,4.21,3.95,4.21,25365,4.09,4.21,3.95,4.21,25365,0.0,1.0
2024-02-21,4.08,4.15,4.02,4.09,44137,4.08,4.15,4.02,4.09,44137,0.0,1.0
2024-02-22,4.06,4.1408,4.0,4.1408,49078,4.06,4.1408,4.0,4.1408,49078,0.0,1.0
2024-02-23,4.05,4.0911,4.0,4.0,11903,4.05,4.0911,4.0,4.0,11903,0.0,1.0
2024-02-26,4.07,4.1,3.95,3.99,45310,4.07,4.1,3.95,3.99,45310,0.0,1.0
2024-02-27,4.11,4.14,3.97,4.14,23983,4.11,4.14,3.97,4.14,23983,0.0,1.0
2024-02-28,4.075,4.11,4.01,4.09,21924,4.075,4.11,4.01,4.09,21924,0.0,1.0
2024-02-29,4.05,4.12,4.02,4.08,14190,4.05,4.12,4.02,4.08,14190,0.0,1.0
2024-03-01,4.04,4.24,3.9622,4.24,27758,4.04,4.24,3.9622,4.24,27758,0.0,1.0
2024-03-04,4.04,4.07,3.95,4.0,32722,4.04,4.07,3.95,4.0,32722,0.0,1.0
2024-03-05,3.97,4.04,3.9001,3.9374,23180,3.97,4.04,3.9001,3.9374,23180,0.0,1.0
2024-03-06,4.0,4.11,4.0,4.1,11079,4.0,4.11,4.0,4.1,11079,0.0,1.0
2024-03-07,4.0,4.1299,3.95,3.95,16831,4.0,4.1299,3.95,3.95,16831,0.0,1.0
2024-03-08,3.99,4.08,3.99,4.08,14258,3.99,4.08,3.99,4.08,14258,0.0,1.0
2024-03-11,4.02,4.13,3.99,3.99,28823,4.02,4.13,3.99,3.99,28823,0.0,1.0
2024-03-12,3.94,4.05,3.9,3.96,28169,3.94,4.05,3.9,3.96,28169,0.0,1.0
2024-03-13,4.03,4.05,3.95,3.95,14895,4.03,4.05,3.95,3.95,14895,0.0,1.0
2024-03-14,3.9,4.07,3.9,4.07,11503,3.9,4.07,3.9,4.07,11503,0.0,1.0
2024-03-15,3.99,4.0365,3.84,3.89,11919,3.99,4.0365,3.84,3.89,11919,0.0,1.0
2024-03-18,3.92,3.93,3.77,3.87,50916,3.92,3.93,3.77,3.87,50916,0.0,1.0
2024-03-19,3.95,3.95,3.7,3.92,21582,3.95,3.95,3.7,3.92,21582,0.0,1.0
2024-03-20,3.96,3.9798,3.76,3.815,20953,3.96,3.9798,3.76,3.815,20953,0.0,1.0
2024-03-21,3.84,4.0208,3.84,3.98,30986,3.84,4.0208,3.84,3.98,30986,0.0,1.0
2024-03-22,3.916,3.95,3.8,3.8,32398,3.916,3.95,3.8,3.8,32398,0.0,1.0
2024-03-25,3.95,3.95,3.8282,3.845,25265,3.95,3.95,3.8282,3.845,25265,0.0,1.0
2024-03-26,3.89,3.95,3.86,3.91,22148,3.89,3.95,3.86,3.91,22148,0.0,1.0
2024-03-27,3.74,3.94,3.65,3.94,82060,3.74,3.94,3.65,3.94,82060,0.0,1.0
2024-03-28,3.66,3.81,3.6,3.695,33605,3.66,3.81,3.6,3.695,33605,0.0,1.0
2024-04-01,3.62,3.8286,3.57,3.69,30989,3.62,3.8286,3.57,3.69,30989,0.0,1.0
2024-04-02,3.38,3.5699,3.26,3.35,37596,3.38,3.5699,3.26,3.35,37596,0.0,1.0
2024-04-03,3.51,3.54,3.35,3.38,31934,3.51,3.54,3.35,3.38,31934,0.0,1.0
2024-04-04,3.58,3.58,3.42,3.47,9702,3.58,3.58,3.42,3.47,9702,0.0,1.0
2024-04-05,3.45,3.5697,3.38,3.51,16716,3.45,3.5697,3.38,3.51,16716,0.0,1.0
2024-04-08,3.4,3.5395,3.4,3.46,14549,3.4,3.5395,3.4,3.46,14549,0.0,1.0
2024-04-09,3.46,3.53,3.41,3.41,8070,3.46,3.53,3.41,3.41,8070,0.0,1.0
2024-04-10,3.37,3.4499,3.37,3.37,6717,3.37,3.4499,3.37,3.37,6717,0.0,1.0
2024-04-11,3.36,3.44,3.36,3.38,17173,3.36,3.44,3.36,3.38,17173,0.0,1.0
2024-04-12,3.26,3.36,3.24,3.36,28085,3.26,3.36,3.24,3.36,28085,0.0,1.0
2024-04-15,3.08,3.2991,3.05,3.24,36547,3.08,3.2991,3.05,3.24,36547,0.0,1.0
2024-04-16,2.94,3.15,2.9206,3.12,22679,2.94,3.15,2.9206,3.12,22679,0.0,1.0
2024-04-17,3.03,3.11,2.9545,3.11,9103,3.03,3.11,2.9545,3.11,9103,0.0,1.0
2024-04-18,2.91,2.98,2.91,2.9232,10820,2.91,2.98,2.91,2.9232,10820,0.0,1.0
2024-04-19,2.99,3.1175,2.82,2.95,10364,2.99,3.1175,2.82,2.95,10364,0.0,1.0
2024-04-22,3.07,3.16,2.97,3.01,11291,3.07,3.16,2.97,3.01,11291,0.0,1.0
2024-04-23,3.05,3.23,3.02,3.08,25928,3.05,3.23,3.02,3.08,25928,0.0,1.0
2024-04-24,3.1,3.1207,2.91,3.04,6148,3.1,3.1207,2.91,3.04,6148,0.0,1.0
2024-04-25,3.01,3.14,2.96,2.96,19315,3.01,3.14,2.96,2.96,19315,0.0,1.0
2024-04-26,3.23,3.24,2.98,3.03,43088,3.23,3.24,2.98,3.03,43088,0.0,1.0
2024-04-29,3.14,3.35,3.14,3.31,36847,3.14,3.35,3.14,3.31,36847,0.0,1.0
2024-04-30,3.26,3.32,3.11,3.21,25700,3.26,3.32,3.11,3.21,25700,0.0,1.0
2024-05-01,3.2,3.2,3.02,3.13,6180,3.2,3.2,3.02,3.13,6180,0.0,1.0
2024-05-02,3.22,3.37,3.06,3.16,26355,3.22,3.37,3.06,3.16,26355,0.0,1.0
2024-05-03,3.19,3.48,3.18,3.48,22877,3.19,3.48,3.18,3.48,22877,0.0,1.0
2024-05-06,3.23,3.3,3.19,3.19,11744,3.23,3.3,3.19,3.19,11744,0.0,1.0
2024-05-07,3.1879,3.3199,3.14,3.226,4593,3.1879,3.3199,3.14,3.226,4593,0.0,1.0
2024-05-08,3.2608,3.2608,3.14,3.19,1400,3.2608,3.2608,3.14,3.19,1400,0.0,1.0
2024-05-09,3.15,3.26,3.15,3.255,3292,3.15,3.26,3.15,3.255,3292,0.0,1.0
2024-05-10,3.2,3.2925,3.13,3.2925,12382,3.2,3.2925,3.13,3.2925,12382,0.0,1.0
2024-05-13,3.54,3.54,3.13,3.2,50766,3.54,3.54,3.13,3.2,50766,0.0,1.0
2024-05-14,3.16,3.38,2.98,3.38,68364,3.16,3.38,2.98,3.38,68364,0.0,1.0
2024-05-15,3.09,3.181,3.06,3.16,31189,3.09,3.181,3.06,3.16,31189,0.0,1.0
2024-05-16,3.03,3.15,2.9484,3.15,75014,3.03,3.15,2.9484,3.15,75014,0.0,1.0
2024-05-17,2.99,3.03,2.9,2.95,36318,2.99,3.03,2.9,2.95,36318,0.0,1.0
2024-05-20,2.93,3.12,2.85,2.99,30548,2.93,3.12,2.85,2.99,30548,0.0,1.0
2024-05-21,3.0,3.0,2.925,2.93,16684,3.0,3.0,2.925,2.93,16684,0.0,1.0
2024-05-22,2.97,3.0,2.87,3.0,10623,2.97,3.0,2.87,3.0,10623,0.0,1.0
2024-05-23,2.88,2.91,2.88,2.91,1496,2.88,2.91,2.88,2.91,1496,0.0,1.0
2024-05-24,2.86,2.95,2.79,2.85,13783,2.86,2.95,2.79,2.85,13783,0.0,1.0
2024-05-28,2.82,2.82,2.71,2.75,60589,2.82,2.82,2.71,2.75,60589,0.0,1.0
2024-05-29,2.874,2.89,2.69,2.69,129699,2.874,2.89,2.69,2.69,129699,0.0,1.0
2024-05-30,2.85,2.99,2.75,2.95,18474,2.85,2.99,2.75,2.95,18474,0.0,1.0
2024-05-31,2.85,2.901,2.8365,2.8677,13314,2.85,2.901,2.8365,2.8677,13314,0.0,1.0
2024-06-03,2.875,2.93,2.871,2.895,10826,2.875,2.93,2.871,2.895,10826,0.0,1.0
2024-06-04,2.875,2.91,2.8,2.88,10382,2.875,2.91,2.8,2.88,10382,0.0,1.0
2024-06-05,2.85,2.9,2.82,2.9,28733,2.85,2.9,2.82,2.9,28733,0.0,1.0
2024-06-06,2.85,2.9194,2.8333,2.9,19029,2.85,2.9194,2.8333,2.9,19029,0.0,1.0
2024-06-07,2.85,2.9,2.82,2.85,48980,2.85,2.9,2.82,2.85,48980,0.0,1.0
2024-06-10,2.84,2.9128,2.84,2.85,15008,2.84,2.9128,2.84,2.85,15008,0.0,1.0
2024-06-11,2.855,2.9099,2.84,2.85,19378,2.855,2.9099,2.84,2.85,19378,0.0,1.0
2024-06-12,2.8826,3.0,2.82,2.87,37297,2.8826,3.0,2.82,2.87,37297,0.0,1.0
2024-06-13,3.07,3.07,2.82,2.9,56458,3.07,3.07,2.82,2.9,56458,0.0,1.0
2024-06-14,2.97,3.025,2.97,2.98,44642,2.97,3.025,2.97,2.98,44642,0.0,1.0
2024-06-17,2.75,2.955,2.745,2.95,34411,2.75,2.955,2.745,2.95,34411,0.0,1.0
2024-06-18,2.7349,2.8,2.72,2.7501,17754,2.7349,2.8,2.72,2.7501,17754,0.0,1.0
2024-06-20,2.61,2.69,2.51,2.51,14037,2.61,2.69,2.51,2.51,14037,0.0,1.0
2024-06-21,2.61,2.68,2.61,2.65,14416,2.61,2.68,2.61,2.65,14416,0.0,1.0
2024-06-24,2.6,2.6762,2.59,2.6,5043,2.6,2.6762,2.59,2.6,5043,0.0,1.0
2024-06-25,2.62,2.715,2.58,2.6443,16941,2.62,2.715,2.58,2.6443,16941,0.0,1.0
2024-06-26,2.65,2.71,2.62,2.62,6433,2.65,2.71,2.62,2.62,6433,0.0,1.0
2024-06-27,2.59,2.685,2.59,2.62,10991,2.59,2.685,2.59,2.62,10991,0.0,1.0
2024-06-28,2.58,2.7,2.56,2.57,2727,2.58,2.7,2.56,2.57,2727,0.0,1.0
2024-07-01,2.54,2.62,2.54,2.56,27320,2.54,2.62,2.54,2.56,27320,0.0,1.0
2024-07-02,2.59,2.6861,2.42,2.53,37131,2.59,2.6861,2.42,2.53,37131,0.0,1.0
2024-07-03,2.67,2.67,2.65,2.65,1481,2.67,2.67,2.65,2.65,1481,0.0,1.0
2024-07-05,2.58,2.68,2.49,2.65,24999,2.58,2.68,2.49,2.65,24999,0.0,1.0
2024-07-08,2.505,2.545,2.45,2.5188,21292,2.505,2.545,2.45,2.5188,21292,0.0,1.0
2024-07-09,2.5,2.56,2.44,2.47,13977,2.5,2.56,2.44,2.47,13977,0.0,1.0
2024-07-10,2.4599,2.54,2.41,2.48,55211,2.4599,2.54,2.41,2.48,55211,0.0,1.0
2024-07-11,2.545,2.65,2.5,2.5675,35316,2.545,2.65,2.5,2.5675,35316,0.0,1.0
2024-07-12,2.51,2.6193,2.445,2.48,30921,2.51,2.6193,2.445,2.48,30921,0.0,1.0
2024-07-15,2.49,2.55,2.45,2.53,14405,2.49,2.55,2.45,2.53,14405,0.0,1.0
2024-07-16,2.49,2.54,2.48,2.48,13582,2.49,2.54,2.48,2.48,13582,0.0,1.0
2024-07-17,2.46,2.55,2.45,2.49,34853,2.46,2.55,2.45,2.49,34853,0.0,1.0
2024-07-18,2.43,2.58,2.42,2.47,56856,2.43,2.58,2.42,2.47,56856,0.0,1.0
2024-07-19,2.46,2.5,2.4212,2.5,13053,2.46,2.5,2.4212,2.5,13053,0.0,1.0
2024-07-22,2.5,2.55,2.44,2.55,12202,2.5,2.55,2.44,2.55,12202,0.0,1.0
2024-07-23,2.4904,2.53,2.45,2.53,2786,2.4904,2.53,2.45,2.53,2786,0.0,1.0
2024-07-24,2.525,2.55,2.49,2.55,60558,2.525,2.55,2.49,2.55,60558,0.0,1.0
2024-07-25,2.515,2.579,2.5,2.52,67872,2.515,2.579,2.5,2.52,67872,0.0,1.0
2024-07-26,2.555,2.585,2.5,2.55,15375,2.555,2.585,2.5,2.55,15375,0.0,1.0
2024-07-29,2.525,2.63,2.4811,2.63,37071,2.525,2.63,2.4811,2.63,37071,0.0,1.0
2024-07-30,2.43,2.5,2.43,2.5,60532,2.43,2.5,2.43,2.5,60532,0.0,1.0
2024-07-31,2.45,2.51,2.42,2.45,184778,2.45,2.51,2.42,2.45,184778,0.0,1.0
2024-08-01,2.355,2.48,2.31,2.48,67156,2.355,2.48,2.31,2.48,67156,0.0,1.0
2024-08-02,2.2296,2.38,2.14,2.33,91971,2.2296,2.38,2.14,2.33,91971,0.0,1.0
2024-08-05,2.223,2.223,2.0,2.22,41898,2.223,2.223,2.0,2.22,41898,0.0,1.0
2024-08-06,2.07,2.1393,2.04,2.12,23575,2.07,2.1393,2.04,2.12,23575,0.0,1.0
2024-08-07,2.09,2.1394,2.08,2.1,27943,2.09,2.1394,2.08,2.1,27943,0.0,1.0
2024-08-08,2.08,2.15,2.05,2.11,28991,2.08,2.15,2.05,2.11,28991,0.0,1.0
2024-08-09,2.07,2.15,2.05,2.07,23922,2.07,2.15,2.05,2.07,23922,0.0,1.0
2024-08-12,2.01,2.13,1.98,2.07,15519,2.01,2.13,1.98,2.07,15519,0.0,1.0
2024-08-13,2.0496,2.09,2.01,2.06,7084,2.0496,2.09,2.01,2.06,7084,0.0,1.0
2024-08-14,1.96,2.0999,1.67,1.67,42058,1.96,2.0999,1.67,1.67,42058,0.0,1.0
2024-08-15,2.04,2.05,1.82,1.91,20475,2.04,2.05,1.82,1.91,20475,0.0,1.0
2024-08-16,2.03,2.06,1.87,2.04,14414,2.03,2.06,1.87,2.04,14414,0.0,1.0
2024-08-19,2.06,2.1099,1.95,1.95,36978,2.06,2.1099,1.95,1.95,36978,0.0,1.0
2024-08-20,2.065,2.1094,2.0,2.0,9139,2.065,2.1094,2.0,2.0,9139,0.0,1.0
2024-08-21,2.1,2.139,2.055,2.055,13755,2.1,2.139,2.055,2.055,13755,0.0,1.0
2024-08-22,2.08,2.15,2.05,2.14,8645,2.08,2.15,2.05,2.14,8645,0.0,1.0
2024-08-23,2.11,2.14,2.0,2.1,22832,2.11,2.14,2.0,2.1,22832,0.0,1.0
2024-08-26,2.04,2.1,2.03,2.07,11140,2.04,2.1,2.03,2.07,11140,0.0,1.0
2024-08-27,2.04,2.06,2.0201,2.04,11182,2.04,2.06,2.0201,2.04,11182,0.0,1.0
2024-08-28,1.995,2.04,1.98,2.02,13168,1.995,2.04,1.98,2.02,13168,0.0,1.0
2024-08-29,1.99,2.019,1.95,1.98,26721,1.99,2.019,1.95,1.98,26721,0.0,1.0
2024-08-30,2.01,2.04,1.96,1.96,11710,2.01,2.04,1.96,1.96,11710,0.0,1.0
2024-09-03,1.97,2.0,1.97,2.0,5247,1.97,2.0,1.97,2.0,5247,0.0,1.0
2024-09-04,2.02,2.04,1.99,2.0,11055,2.02,2.04,1.99,2.0,11055,0.0,1.0
2024-09-05,1.98,2.03,1.98,2.02,24672,1.98,2.03,1.98,2.02,24672,0.0,1.0
2024-09-06,1.93,1.99,1.93,1.97,30852,1.93,1.99,1.93,1.97,30852,0.0,1.0
2024-09-09,2.0,2.02,1.88,1.89,57062,2.0,2.02,1.88,1.89,57062,0.0,1.0
2024-09-10,2.01,2.02,1.96,2.01,73523,2.01,2.02,1.96,2.01,73523,0.0,1.0
2024-09-11,2.14,2.27,2.03,2.03,38214,2.14,2.27,2.03,2.03,38214,0.0,1.0
2024-09-12,2.17,2.23,2.12,2.12,25632,2.17,2.23,2.12,2.12,25632,0.0,1.0
2024-09-13,2.25,2.26,2.14,2.14,29606,2.25,2.26,2.14,2.14,29606,0.0,1.0
2024-09-16,2.181,2.25,2.18,2.25,20003,2.181,2.25,2.18,2.25,20003,0.0,1.0
2024-09-17,2.28,2.28,2.17,2.17,12190,2.28,2.28,2.17,2.17,12190,0.0,1.0
2024-09-18,2.245,2.3,2.21,2.28,9473,2.245,2.3,2.21,2.28,9473,0.0,1.0
2024-09-19,2.235,2.33,2.23,2.25,14059,2.235,2.33,2.23,2.25,14059,0.0,1.0
2024-09-20,2.25,2.2933,2.23,2.24,21328,2.25,2.2933,2.23,2.24,21328,0.0,1.0
2024-09-23,2.27,2.3,2.26,2.3,10857,2.27,2.3,2.26,2.3,10857,0.0,1.0
2024-09-24,2.18,2.25,2.16,2.25,16599,2.18,2.25,2.16,2.25,16599,0.0,1.0
2024-09-25,2.17,2.21,2.1,2.18,11628,2.17,2.21,2.1,2.18,11628,0.0,1.0
2024-09-26,2.17,2.22,2.11,2.15,40521,2.17,2.22,2.11,2.15,40521,0.0,1.0
2024-09-27,2.36,2.44,2.16,2.18,56296,2.36,2.44,2.16,2.18,56296,0.0,1.0
2024-09-30,2.33,2.449,2.31,2.4,16081,2.33,2.449,2.31,2.4,16081,0.0,1.0
2024-10-01,2.28,2.3499,2.25,2.32,15175,2.28,2.3499,2.25,2.32,15175,0.0,1.0
2024-10-02,2.36,2.36,2.2757,2.3,3668,2.36,2.36,2.2757,2.3,3668,0.0,1.0
2024-10-03,2.28,2.36,2.28,2.3,4847,2.28,2.36,2.28,2.3,4847,0.0,1.0
2024-10-04,2.3,2.36,2.26,2.26,4495,2.3,2.36,2.26,2.26,4495,0.0,1.0
2024-10-07,2.29,2.33,2.25,2.29,13765,2.29,2.33,2.25,2.29,13765,0.0,1.0
2024-10-08,2.35,2.35,2.27,2.31,3551,2.35,2.35,2.27,2.31,3551,0.0,1.0
2024-10-09,2.16,2.35,2.16,2.35,15933,2.16,2.35,2.16,2.35,15933,0.0,1.0
2024-10-10,2.255,2.26,2.115,2.12,36227,2.255,2.26,2.115,2.12,36227,0.0,1.0
2024-10-11,2.305,2.35,2.15,2.165,23356,2.305,2.35,2.15,2.165,23356,0.0,1.0
2024-10-14,2.35,2.35,2.13,2.31,19709,2.35,2.35,2.13,2.31,19709,0.0,1.0
2024-10-15,2.275,2.275,2.18,2.25,4941,2.275,2.275,2.18,2.25,4941,0.0,1.0
2024-10-16,2.26,2.3,2.2159,2.3,6039,2.26,2.3,2.2159,2.3,6039,0.0,1.0
2024-10-17,2.28,2.2941,2.21,2.25,17768,2.28,2.2941,2.21,2.25,17768,0.0,1.0
2024-10-18,2.21,2.25,2.2,2.23,43242,2.21,2.25,2.2,2.23,43242,0.0,1.0
2024-10-21,2.13,2.22,2.13,2.19,8902,2.13,2.22,2.13,2.19,8902,0.0,1.0
2024-10-22,2.12,2.19,2.1,2.15,14878,2.12,2.19,2.1,2.15,14878,0.0,1.0
2024-10-23,2.16,2.17,2.12,2.17,3614,2.16,2.17,2.12,2.17,3614,0.0,1.0
2024-10-24,2.22,2.22,2.05,2.05,10591,2.22,2.22,2.05,2.05,10591,0.0,1.0
2024-10-25,2.13,2.2599,2.1,2.145,12322,2.13,2.2599,2.1,2.145,12322,0.0,1.0
2024-10-28,2.1046,2.2,2.09,2.18,7598,2.1046,2.2,2.09,2.18,7598,0.0,1.0
2024-10-29,2.095,2.21,2.09,2.14,7192,2.095,2.21,2.09,2.14,7192,0.0,1.0
2024-10-30,2.12,2.12,2.06,2.12,14300,2.12,2.12,2.06,2.12,14300,0.0,1.0
2024-10-31,2.06,2.1951,2.05,2.1,9604,2.06,2.1951,2.05,2.1,9604,0.0,1.0
2024-11-01,2.06,2.1,2.03,2.09,7256,2.06,2.1,2.03,2.09,7256,0.0,1.0
2024-11-04,2.0999,2.19,2.04,2.19,39362,2.0999,2.19,2.04,2.19,39362,0.0,1.0
2024-11-05,2.08,2.1824,2.05,2.05,5468,2.08,2.1824,2.05,2.05,5468,0.0,1.0
2024-11-06,2.145,2.1749,2.0701,2.09,9231,2.145,2.1749,2.0701,2.09,9231,0.0,1.0
2024-11-07,2.23,2.2392,2.1,2.19,39205,2.23,2.2392,2.1,2.19,39205,0.0,1.0
2024-11-08,2.205,2.32,2.142,2.28,13415,2.205,2.32,2.142,2.28,13415,0.0,1.0
2024-11-11,2.135,2.325,2.07,2.325,16258,2.135,2.325,2.07,2.325,16258,0.0,1.0
2024-11-12,2.09,2.15,1.73,2.15,16259,2.09,2.15,1.73,2.15,16259,0.0,1.0
2024-11-13,2.1312,2.15,2.067,2.13,21497,2.1312,2.15,2.067,2.13,21497,0.0,1.0
2024-11-14,2.4,2.74,2.06,2.16,348421,2.4,2.74,2.06,2.16,348421,0.0,1.0
2024-11-15,2.34,2.48,2.1075,2.4,49525,2.34,2.48,2.1075,2.4,49525,0.0,1.0
2024-11-18,2.38,2.53,2.2413,2.4,29056,2.38,2.53,2.2413,2.4,29056,0.0,1.0
2024-11-19,2.29,2.5,2.21,2.4,22318,2.29,2.5,2.21,2.4,22318,0.0,1.0
2024-11-20,2.32,2.3328,2.28,2.2933,16114,2.32,2.3328,2.28,2.2933,16114,0.0,1.0
2024-11-21,2.32,2.4,2.26,2.4,30271,2.32,2.4,2.26,2.4,30271,0.0,1.0
2024-11-22,2.36,2.47,2.26,2.47,45985,2.36,2.47,2.26,2.47,45985,0.0,1.0
2024-11-25,2.72,2.73,2.21,2.24,822304,2.72,2.73,2.21,2.24,822304,0.0,1.0
2024-11-26,2.73,2.78,2.55,2.73,115096,2.73,2.78,2.55,2.73,115096,0.0,1.0
2024-11-27,2.6,2.779,2.57,2.67,88729,2.6,2.779,2.57,2.67,88729,0.0,1.0
2024-11-29,2.64,2.66,2.59,2.6,26901,2.64,2.66,2.59,2.6,26901,0.0,1.0
2024-12-02,2.675,2.702,2.54,2.54,58221,2.675,2.702,2.54,2.54,58221,0.0,1.0
2024-12-03,2.82,2.9099,2.75,2.75,170196,2.82,2.9099,2.75,2.75,170196,0.0,1.0
2024-12-04,2.76,2.85,2.7,2.83,64577,2.76,2.85,2.7,2.83,64577,0.0,1.0
2024-12-05,2.765,2.831,2.7,2.8,93891,2.765,2.831,2.7,2.8,93891,0.0,1.0
2024-12-06,2.74,2.854,2.65,2.8,104683,2.74,2.854,2.65,2.8,104683,0.0,1.0
2024-12-09,2.73,2.83,2.65,2.83,48440,2.73,2.83,2.65,2.83,48440,0.0,1.0
2024-12-10,2.58,2.76,2.5,2.76,125114,2.58,2.76,2.5,2.76,125114,0.0,1.0
2024-12-11,2.53,2.7,2.51,2.6,45629,2.53,2.7,2.51,2.6,45629,0.0,1.0
2024-12-12,2.85,2.85,2.36,2.55,202462,2.85,2.85,2.36,2.55,202462,0.0,1.0
2024-12-13,2.58,2.9,2.51,2.9,184572,2.58,2.9,2.51,2.9,184572,0.0,1.0
2024-12-16,2.4,2.58,2.4,2.51,90740,2.4,2.58,2.4,2.51,90740,0.0,1.0
2024-12-17,2.15,2.3,2.15,2.2,423957,2.15,2.3,2.15,2.2,423957,0.0,1.0
2024-12-18,2.16,2.2773,2.16,2.2,185808,2.16,2.2773,2.16,2.2,185808,0.0,1.0
2024-12-19,2.11,2.25,2.11,2.16,58242,2.11,2.25,2.11,2.16,58242,0.0,1.0
2024-12-20,2.18,2.22,2.11,2.11,103252,2.18,2.22,2.11,2.11,103252,0.0,1.0
2024-12-23,2.17,2.2199,2.15,2.16,35766,2.17,2.2199,2.15,2.16,35766,0.0,1.0
2024-12-24,2.23,2.2492,2.17,2.19,24856,2.23,2.2492,2.17,2.19,24856,0.0,1.0
2024-12-26,2.42,2.5196,2.25,2.3,90855,2.42,2.5196,2.25,2.3,90855,0.0,1.0
2024-12-27,2.45,2.52,2.2152,2.49,80924,2.45,2.52,2.2152,2.49,80924,0.0,1.0
2024-12-30,2.54,2.76,2.5,2.51,361956,2.54,2.76,2.5,2.51,361956,0.0,1.0
2024-12-31,2.48,2.645,2.4104,2.6,144569,2.48,2.645,2.4104,2.6,144569,0.0,1.0
2025-01-02,2.55,2.6,2.46,2.51,117520,2.55,2.6,2.46,2.51,117520,0.0,1.0
2025-01-03,2.625,2.68,2.48,2.5,106954,2.625,2.68,2.48,2.5,106954,0.0,1.0
2025-01-06,2.68,2.73,2.54,2.7,174559,2.68,2.73,2.54,2.7,174559,0.0,1.0
2025-01-07,2.62,2.74,2.61,2.74,86422,2.62,2.74,2.61,2.74,86422,0.0,1.0
2025-01-08,2.5,2.6427,2.45,2.61,82552,2.5,2.6427,2.45,2.61,82552,0.0,1.0
2025-01-10,2.46,2.5412,2.4,2.42,68342,2.46,2.5412,2.4,2.42,68342,0.0,1.0
2025-01-13,2.38,2.46,2.31,2.3696,65395,2.38,2.46,2.31,2.3696,65395,0.0,1.0
2025-01-14,2.51,2.5199,2.417,2.42,33089,2.51,2.5199,2.417,2.42,33089,0.0,1.0
2025-01-15,2.47,2.6346,2.47,2.56,40998,2.47,2.6346,2.47,2.56,40998,0.0,1.0
2025-01-16,2.49,2.5329,2.48,2.51,14237,2.49,2.5329,2.48,2.51,14237,0.0,1.0
2025-01-17,2.5,2.555,2.45,2.51,64272,2.5,2.555,2.45,2.51,64272,0.0,1.0
2025-01-21,2.4951,2.6,2.46,2.6,32273,2.4951,2.6,2.46,2.6,32273,0.0,1.0
2025-01-22,2.52,2.58,2.45,2.49,166999,2.52,2.58,2.45,2.49,166999,0.0,1.0
2025-01-23,2.71,2.82,2.6,2.66,357572,2.71,2.82,2.6,2.66,357572,0.0,1.0
2025-01-24,2.74,2.89,2.7,2.89,135101,2.74,2.89,2.7,2.89,135101,0.0,1.0
2025-01-27,2.66,2.81,2.62,2.81,77145,2.66,2.81,2.62,2.81,77145,0.0,1.0
2025-01-28,2.64,2.71,2.55,2.68,89442,2.64,2.71,2.55,2.68,89442,0.0,1.0
2025-01-29,2.6,2.66,2.5801,2.65,52945,2.6,2.66,2.5801,2.65,52945,0.0,1.0
2025-01-30,2.58,2.6468,2.45,2.58,128598,2.58,2.6468,2.45,2.58,128598,0.0,1.0
2025-01-31,2.5,2.62,2.45,2.51,47082,2.5,2.62,2.45,2.51,47082,0.0,1.0
2025-02-03,2.37,2.43,2.11,2.21,93209,2.37,2.43,2.11,2.21,93209,0.0,1.0
2025-02-04,2.63,2.6791,2.3301,2.45,31016,2.63,2.6791,2.3301,2.45,31016,0.0,1.0
2025-02-05,2.53,2.65,2.52,2.57,34889,2.53,2.65,2.52,2.57,34889,0.0,1.0
2025-02-06,2.49,2.5996,2.485,2.515,23072,2.49,2.5996,2.485,2.515,23072,0.0,1.0
2025-02-07,2.45,2.5384,2.45,2.5,20040,2.45,2.5384,2.45,2.5,20040,0.0,1.0
2025-02-10,2.535,2.56,2.4662,2.52,21679,2.535,2.56,2.4662,2.52,21679,0.0,1.0
2025-02-11,2.4783,2.54,2.44,2.54,17848,2.4783,2.54,2.44,2.54,17848,0.0,1.0
2025-02-12,2.375,2.4833,2.35,2.42,62599,2.375,2.4833,2.35,2.42,62599,0.0,1.0
2025-02-13,2.44,2.5,2.35,2.45,82976,2.44,2.5,2.35,2.45,82976,0.0,1.0
2025-02-14,2.5,2.6,2.4,2.5,186813,2.5,2.6,2.4,2.5,186813,0.0,1.0
2025-02-18,2.49,2.577,2.49,2.55,113374,2.49,2.577,2.49,2.55,113374,0.0,1.0
2025-02-19,2.4101,2.53,2.4001,2.49,56510,2.4101,2.53,2.4001,2.49,56510,0.0,1.0
2025-02-20,2.39,2.45,2.29,2.4,42194,2.39,2.45,2.29,2.4,42194,0.0,1.0
2025-02-21,2.29,2.4099,2.23,2.33,117637,2.29,2.4099,2.23,2.33,117637,0.0,1.0
2025-02-24,2.33,2.37,2.25,2.2893,51847,2.33,2.37,2.25,2.2893,51847,0.0,1.0
2025-02-25,2.3695,2.3695,2.2,2.33,32992,2.3695,2.3695,2.2,2.33,32992,0.0,1.0
2025-02-26,2.31,2.43,2.3001,2.35,20603,2.31,2.43,2.3001,2.35,20603,0.0,1.0
2025-02-27,2.26,2.3322,2.22,2.33,16399,2.26,2.3322,2.22,2.33,16399,0.0,1.0
2025-02-28,2.11,2.2498,2.11,2.21,64382,2.11,2.2498,2.11,2.21,64382,0.0,1.0
2025-03-03,2.07,2.22,2.07,2.14,97694,2.07,2.22,2.07,2.14,97694,0.0,1.0
2025-03-04,2.04,2.15,1.8,2.09,93161,2.04,2.15,1.8,2.09,93161,0.0,1.0
2025-03-05,2.05,2.08,2.0,2.0236,77127,2.05,2.08,2.0,2.0236,77127,0.0,1.0
2025-03-06,2.18,2.234,2.145,2.2108,36676,2.18,2.234,2.145,2.2108,36676,0.0,1.0
2025-03-07,2.24,2.3296,2.2,2.2,57539,2.24,2.3296,2.2,2.2,57539,0.0,1.0
2025-03-10,2.45,2.54,2.02,2.02,140811,2.45,2.54,2.02,2.02,140811,0.0,1.0
2025-03-11,2.34,2.54,2.32,2.54,44188,2.34,2.54,2.32,2.54,44188,0.0,1.0
2025-03-12,2.365,2.4094,2.33,2.35,62276,2.365,2.4094,2.33,2.35,62276,0.0,1.0
2025-03-13,2.46,2.475,2.36,2.38,72134,2.46,2.475,2.36,2.38,72134,0.0,1.0
2025-03-14,2.5,2.5399,2.45,2.46,31053,2.5,2.5399,2.45,2.46,31053,0.0,1.0
2025-03-17,2.64,2.65,2.5,2.54,28982,2.64,2.65,2.5,2.54,28982,0.0,1.0
2025-03-18,2.61,2.69,2.55,2.55,29433,2.61,2.69,2.55,2.55,29433,0.0,1.0
2025-03-19,2.72,2.7344,2.55,2.55,69388,2.72,2.7344,2.55,2.55,69388,0.0,1.0
2025-03-20,2.85,2.92,2.76,2.76,245248,2.85,2.92,2.76,2.76,245248,0.0,1.0
2025-03-21,2.76,2.91,2.75,2.91,83799,2.76,2.91,2.75,2.91,83799,0.0,1.0
2025-03-24,2.71,2.91,2.7,2.75,120439,2.71,2.91,2.7,2.75,120439,0.0,1.0
2025-03-25,2.58,2.75,2.58,2.75,35233,2.58,2.75,2.58,2.75,35233,0.0,1.0
2025-03-26,2.47,2.63,2.42,2.58,40731,2.47,2.63,2.42,2.58,40731,0.0,1.0
2025-03-27,2.45,2.5999,2.4025,2.5,70612,2.45,2.5999,2.4025,2.5,70612,0.0,1.0
2025-03-28,2.38,2.45,2.3342,2.39,39726,2.38,2.45,2.3342,2.39,39726,0.0,1.0
2025-03-31,2.31,2.4318,2.3,2.31,23547,2.31,2.4318,2.3,2.31,23547,0.0,1.0
2025-04-01,2.64,2.7,2.47,2.47,67884,2.64,2.7,2.47,2.47,67884,0.0,1.0
2025-04-02,2.53,2.6499,2.4285,2.5,45599,2.53,2.6499,2.4285,2.5,45599,0.0,1.0
2025-04-03,2.56,2.63,2.39,2.39,46233,2.56,2.63,2.39,2.39,46233,0.0,1.0
2025-04-04,2.384,2.5,2.32,2.5,39325,2.384,2.5,2.32,2.5,39325,0.0,1.0
2025-04-07,2.39,2.39,2.25,2.25,19970,2.39,2.39,2.25,2.25,19970,0.0,1.0
2025-04-08,2.28,2.455,2.25,2.36,28976,2.28,2.455,2.25,2.36,28976,0.0,1.0
2025-04-09,2.34,2.37,2.2494,2.25,26663,2.34,2.37,2.2494,2.25,26663,0.0,1.0
2025-04-10,2.34,2.395,2.26,2.26,17668,2.34,2.395,2.26,2.26,17668,0.0,1.0
2025-04-11,2.48,2.49,2.3,2.32,18141,2.48,2.49,2.3,2.32,18141,0.0,1.0
2025-04-14,2.45,2.48,2.4,2.42,18090,2.45,2.48,2.4,2.42,18090,0.0,1.0
2025-04-15,2.535,2.58,2.44,2.44,13115,2.535,2.58,2.44,2.44,13115,0.0,1.0
2025-04-16,2.52,2.59,2.49,2.5,38017,2.52,2.59,2.49,2.5,38017,0.0,1.0
2025-04-17,2.52,2.5744,2.46,2.46,16741,2.52,2.5744,2.46,2.46,16741,0.0,1.0
2025-04-21,2.53,2.6322,2.49,2.49,16907,2.53,2.6322,2.49,2.49,16907,0.0,1.0
2025-04-22,2.56,2.6133,2.53,2.53,21712,2.56,2.6133,2.53,2.53,21712,0.0,1.0
2025-04-23,2.58,2.61,2.525,2.61,34217,2.58,2.61,2.525,2.61,34217,0.0,1.0
2025-04-24,2.67,2.68,2.545,2.59,28186,2.67,2.68,2.545,2.59,28186,0.0,1.0
2025-04-25,2.7,2.705,2.61,2.64,22832,2.7,2.705,2.61,2.64,22832,0.0,1.0
2025-04-28,2.69,2.77,2.63,2.7,13577,2.69,2.77,2.63,2.7,13577,0.0,1.0
2025-04-29,2.64,2.74,2.64,2.66,12547,2.64,2.74,2.64,2.66,12547,0.0,1.0
2025-04-30,2.62,2.66,2.551,2.61,16387,2.62,2.66,2.551,2.61,16387,0.0,1.0
2025-05-01,2.59,2.7711,2.56,2.57,43476,2.59,2.7711,2.56,2.57,43476,0.0,1.0
2025-05-02,2.685,2.685,2.55,2.63,12920,2.685,2.685,2.55,2.63,12920,0.0,1.0
2025-05-05,2.64,2.77,2.62,2.65,28395,2.64,2.77,2.62,2.65,28395,0.0,1.0
2025-05-06,2.75,2.8,2.7,2.7,19588,2.75,2.8,2.7,2.7,19588,0.0,1.0
2025-05-07,2.72,2.85,2.69,2.73,69529,2.72,2.85,2.69,2.73,69529,0.0,1.0
2025-05-08,2.67,2.8,2.66,2.7,19782,2.67,2.8,2.66,2.7,19782,0.0,1.0
2025-05-09,2.735,2.75,2.68,2.69,27019,2.735,2.75,2.68,2.69,27019,0.0,1.0
2025-05-12,2.71,2.77,2.66,2.72,43693,2.71,2.77,2.66,2.72,43693,0.0,1.0
2025-05-13,2.76,2.8,2.67,2.672,54976,2.76,2.8,2.67,2.672,54976,0.0,1.0
2025-05-14,2.9,2.94,2.75,2.75,110621,2.9,2.94,2.75,2.75,110621,0.0,1.0
2025-05-15,3.01,3.08,2.81,2.97,167030,3.01,3.08,2.81,2.97,167030,0.0,1.0
2025-05-16,3.04,3.09,2.945,3.09,117445,3.04,3.09,2.945,3.09,117445,0.0,1.0
2025-05-19,3.314,3.44,2.98,3.07,112512,3.314,3.44,2.98,3.07,112512,0.0,1.0
2025-05-20,3.21,3.35,3.14,3.32,141478,3.21,3.35,3.14,3.32,141478,0.0,1.0
2025-05-21,3.13,3.34,3.1,3.2,85210,3.13,3.34,3.1,3.2,85210,0.0,1.0
2025-05-22,3.11,3.17,3.0322,3.11,34152,3.11,3.17,3.0322,3.11,34152,0.0,1.0
2025-05-23,3.1,3.125,3.02,3.05,52109,3.1,3.125,3.02,3.05,52109,0.0,1.0
2025-05-27,3.13,3.1599,3.05,3.15,91897,3.13,3.1599,3.05,3.15,91897,0.0,1.0
2025-05-28,3.2,3.2,3.09,3.18,31748,3.2,3.2,3.09,3.18,31748,0.0,1.0
2025-05-29,3.2,3.244,3.155,3.23,154486,3.2,3.244,3.155,3.23,154486,0.0,1.0
2025-05-30,3.06,3.21,3.05,3.21,22338,3.06,3.21,3.05,3.21,22338,0.0,1.0
2025-06-02,3.06,3.08,2.98,3.06,43606,3.06,3.08,2.98,3.06,43606,0.0,1.0
2025-06-03,3.3445,3.36,3.07,3.07,216520,3.3445,3.36,3.07,3.07,216520,0.0,1.0
2025-06-04,3.25,3.47,3.25,3.4,57189,3.25,3.47,3.25,3.4,57189,0.0,1.0
2025-06-05,3.21,3.315,3.18,3.28,49451,3.21,3.315,3.18,3.28,49451,0.0,1.0
2025-06-06,3.3,3.3,3.065,3.21,67966,3.3,3.3,3.065,3.21,67966,0.0,1.0
2025-06-09,3.56,3.59,3.3,3.3,348532,3.56,3.59,3.3,3.3,348532,0.0,1.0
2025-06-10,3.6,3.635,3.5,3.6,145083,3.6,3.635,3.5,3.6,145083,0.0,1.0
2025-06-11,3.63,3.71,3.49,3.69,202126,3.63,3.71,3.49,3.69,202126,0.0,1.0
2025-06-12,3.55,3.6286,3.49,3.5,69091,3.55,3.6286,3.49,3.5,69091,0.0,1.0
2025-06-13,3.38,3.4569,3.35,3.36,63585,3.38,3.4569,3.35,3.36,63585,0.0,1.0
2025-06-16,3.3703,3.47,3.35,3.39,14844,3.3703,3.47,3.35,3.39,14844,0.0,1.0
2025-06-17,3.35,3.44,3.3,3.36,24246,3.35,3.44,3.3,3.36,24246,0.0,1.0
2025-06-18,3.41,3.41,3.31,3.31,14991,3.41,3.41,3.31,3.31,14991,0.0,1.0
2025-06-20,3.31,3.41,3.3,3.41,43197,3.31,3.41,3.3,3.41,43197,0.0,1.0
2025-06-23,3.35,3.35,3.17,3.23,47473,3.35,3.35,3.17,3.23,47473,0.0,1.0
2025-06-24,3.43,3.45,3.34,3.39,19899,3.43,3.45,3.34,3.39,19899,0.0,1.0
2025-06-25,3.46,3.48,3.3501,3.43,43372,3.46,3.48,3.3501,3.43,43372,0.0,1.0
2025-06-26,3.41,3.47,3.31,3.47,97446,3.41,3.47,3.31,3.47,97446,0.0,1.0
2025-06-27,3.26,3.45,3.1911,3.35,249481,3.26,3.45,3.1911,3.35,249481,0.0,1.0
2025-06-30,3.41,3.53,3.17,3.17,91972,3.41,3.53,3.17,3.17,91972,0.0,1.0
2025-07-01,3.42,3.46,3.3415,3.455,41092,3.42,3.46,3.3415,3.455,41092,0.0,1.0
2025-07-02,3.31,3.45,3.21,3.4,67869,3.31,3.45,3.21,3.4,67869,0.0,1.0
2025-07-03,3.33,3.38,3.241,3.34,12448,3.33,3.38,3.241,3.34,12448,0.0,1.0
2025-07-07,3.18,3.27,3.11,3.27,60657,3.18,3.27,3.11,3.27,60657,0.0,1.0
2025-07-08,3.43,3.44,3.21,3.25,97584,3.43,3.44,3.21,3.25,97584,0.0,1.0
2025-07-09,3.52,3.6,3.45,3.46,201963,3.52,3.6,3.45,3.46,201963,0.0,1.0
2025-07-10,3.79,3.8,3.487,3.59,158594,3.79,3.8,3.487,3.59,158594,0.0,1.0
2025-07-11,3.83,3.8911,3.67,3.8,171139,3.83,3.8911,3.67,3.8,171139,0.0,1.0
2025-07-14,3.78,3.8849,3.73,3.88,37599,3.78,3.8849,3.73,3.88,37599,0.0,1.0
2025-07-15,3.91,4.07,3.78,3.9,121351,3.91,4.07,3.78,3.9,121351,0.0,1.0
2025-07-16,3.85,3.93,3.71,3.93,69719,3.85,3.93,3.71,3.93,69719,0.0,1.0
2025-07-17,3.79,3.89,3.735,3.81,40108,3.79,3.89,3.735,3.81,40108,0.0,1.0
2025-07-18,3.69,3.78,3.55,3.76,31984,3.69,3.78,3.55,3.76,31984,0.0,1.0
2025-07-21,3.76,4.0,3.72,3.72,153902,3.76,4.0,3.72,3.72,153902,0.0,1.0
2025-07-22,3.82,3.845,3.66,3.8,309690,3.82,3.845,3.66,3.8,309690,0.0,1.0
2025-07-23,4.66,4.75,3.96,3.96,916538,4.66,4.75,3.96,3.96,916538,0.0,1.0
2025-07-24,4.67,4.71,4.56,4.61,127247,4.67,4.71,4.56,4.61,127247,0.0,1.0
2025-07-25,4.5,4.67,4.35,4.67,100266,4.5,4.67,4.35,4.67,100266,0.0,1.0
2025-07-28,4.515,4.6299,4.48,4.54,274325,4.515,4.6299,4.48,4.54,274325,0.0,1.0
2025-07-29,4.99,5.14,4.5,4.6,796337,4.99,5.14,4.5,4.6,796337,0.0,1.0
2025-07-30,4.73,5.0,4.68,4.99,272654,4.73,5.0,4.68,4.99,272654,0.0,1.0
2025-07-31,4.9,4.91,4.67,4.74,208233,4.9,4.91,4.67,4.74,208233,0.0,1.0
2025-08-01,4.86,4.97,4.6,4.85,97756,4.86,4.97,4.6,4.85,97756,0.0,1.0
2025-08-04,4.85,4.9,4.5901,4.9,167488,4.85,4.9,4.5901,4.9,167488,0.0,1.0
2025-08-05,4.79,4.8803,4.71,4.85,136974,4.79,4.8803,4.71,4.85,136974,0.0,1.0
2025-08-06,4.62,4.8472,4.25,4.75,227264,4.62,4.8472,4.25,4.75,227264,0.0,1.0
2025-08-07,4.74,4.74,4.585,4.7,124718,4.74,4.74,4.585,4.7,124718,0.0,1.0
2025-08-08,4.62,4.8,4.57,4.79,120456,4.62,4.8,4.57,4.79,120456,0.0,1.0
2025-08-11,4.78,4.78,4.6,4.62,209851,4.78,4.78,4.6,4.62,209851,0.0,1.0
2025-08-12,5.03,5.07,4.695,4.83,197135,5.03,5.07,4.695,4.83,197135,0.0,1.0
2025-08-13,5.0,5.24,4.91,5.12,397780,5.0,5.24,4.91,5.12,397780,0.0,1.0
2025-08-14,4.63,4.98,4.16,4.75,429159,4.63,4.98,4.16,4.75,429159,0.0,1.0
2025-08-15,4.72,4.89,4.5816,4.7,193128,4.72,4.89,4.5816,4.7,193128,0.0,1.0
2025-08-18,4.81,4.85,4.71,4.71,122058,4.81,4.85,4.71,4.71,122058,0.0,1.0
2025-08-19,4.77,4.9827,4.72,4.9,109102,4.77,4.9827,4.72,4.9,109102,0.0,1.0
2025-08-20,4.57,4.73,4.5,4.73,143702,4.57,4.73,4.5,4.73,143702,0.0,1.0
2025-08-21,4.52,4.61,4.4,4.56,63987,4.52,4.61,4.4,4.56,63987,0.0,1.0
2025-08-22,4.72,4.8,4.52,4.52,90223,4.72,4.8,4.52,4.52,90223,0.0,1.0
2025-08-25,5.3,5.4,4.76,4.84,759544,5.3,5.4,4.76,4.84,759544,0.0,1.0
2025-08-26,5.48,5.835,5.21,5.37,563580,5.48,5.835,5.21,5.37,563580,0.0,1.0
2025-08-27,5.51,5.55,5.33,5.55,216928,5.51,5.55,5.33,5.55,216928,0.0,1.0
2025-08-28,6.04,6.18,5.45,5.52,654285,6.04,6.18,5.45,5.52,654285,0.0,1.0
2025-08-29,6.07,6.1999,5.925,6.07,432803,6.07,6.1999,5.925,6.07,432803,0.0,1.0
2025-09-02,5.76,6.075,5.71,6.0,409707,5.76,6.075,5.71,6.0,409707,0.0,1.0
2025-09-03,6.36,6.7,6.05,6.05,1579118,6.36,6.7,6.05,6.05,1579118,0.0,1.0
2025-09-04,6.39,6.64,6.2,6.46,1121727,6.39,6.64,6.2,6.46,1121727,0.0,1.0
2025-09-05,6.17,6.52,6.14,6.39,524428,6.17,6.52,6.14,6.39,524428,0.0,1.0
2025-09-08,5.91,6.355,5.73,6.355,618891,5.91,6.355,5.73,6.355,618891,0.0,1.0
2025-09-09,5.87,5.98,5.7481,5.98,320328,5.87,5.98,5.7481,5.98,320328,0.0,1.0
2025-09-10,5.82,6.05,5.7408,5.91,199127,5.82,6.05,5.7408,5.91,199127,0.0,1.0
2025-09-11,5.97,6.0,5.79,5.86,286932,5.97,6.0,5.79,5.86,286932,0.0,1.0
2025-09-12,5.9,6.05,5.84,6.02,322155,5.9,6.05,5.84,6.02,322155,0.0,1.0
2025-09-15,6.1,6.23,5.8,5.93,382251,6.1,6.23,5.8,5.93,382251,0.0,1.0
2025-09-16,5.96,6.21,5.755,6.07,659714,5.96,6.21,5.755,6.07,659714,0.0,1.0
2025-09-17,6.61,6.73,5.98,6.0,773099,6.61,6.73,5.98,6.0,773099,0.0,1.0
2025-09-18,6.77,7.08,6.63,6.9,620706,6.77,7.08,6.63,6.9,620706,0.0,1.0
2025-09-19,7.0,7.09,6.71,6.75,559015,7.0,7.09,6.71,6.75,559015,0.0,1.0
2025-09-22,6.8,7.01,6.75,7.01,240299,6.8,7.01,6.75,7.01,240299,0.0,1.0
2025-09-23,7.23,7.34,6.84,6.85,742315,7.23,7.34,6.84,6.85,742315,0.0,1.0
2025-09-24,7.44,7.49,7.14,7.36,412243,7.44,7.49,7.14,7.36,412243,0.0,1.0
2025-09-25,6.6,7.19,6.43,7.15,751402,6.6,7.19,6.43,7.15,751402,0.0,1.0
2025-09-26,6.09,6.73,6.03,6.7,488542,6.09,6.73,6.03,6.7,488542,0.0,1.0
2025-09-29,6.14,6.2681,6.03,6.1,309184,6.14,6.2681,6.03,6.1,309184,0.0,1.0
2025-09-30,5.89,6.18,5.83,6.18,332076,5.89,6.18,5.83,6.18,332076,0.0,1.0
2025-10-01,5.95,6.0091,5.83,5.86,201091,5.95,6.0091,5.83,5.86,201091,0.0,1.0
2025-10-02,5.84,6.09,5.75,5.95,270880,5.84,6.09,5.75,5.95,270880,0.0,1.0
2025-10-03,6.18,6.3099,5.81,5.83,488190,6.18,6.3099,5.81,5.83,488190,0.0,1.0
2025-10-06,6.74,6.79,6.37,6.62,1375948,6.74,6.79,6.37,6.62,1375948,0.0,1.0
2025-10-07,6.64,6.91,6.39,6.83,732619,6.64,6.91,6.39,6.83,732619,0.0,1.0
2025-10-08,6.55,6.78,6.48,6.72,368752,6.55,6.78,6.48,6.72,368752,0.0,1.0
2025-10-09,6.54,6.66,6.345,6.55,366916,6.54,6.66,6.345,6.55,366916,0.0,1.0
2025-10-10,6.64,7.0328,6.495,6.5,870503,6.64,7.0328,6.495,6.5,870503,0.0,1.0
2025-10-13,7.61,7.7189,6.71,6.72,1163723,7.61,7.7189,6.71,6.72,1163723,0.0,1.0
2025-10-14,7.37,7.52,6.78,7.41,481377,7.37,7.52,6.78,7.41,481377,0.0,1.0
2025-10-15,7.31,7.5047,7.04,7.38,368667,7.31,7.5047,7.04,7.38,368667,0.0,1.0
2025-10-16,6.79,7.37,6.76,7.28,320402,6.79,7.37,6.76,7.28,320402,0.0,1.0
2025-10-17,6.62,6.775,6.42,6.57,630476,6.62,6.775,6.42,6.57,630476,0.0,1.0
2025-10-20,6.48,6.76,6.3,6.75,438147,6.48,6.76,6.3,6.75,438147,0.0,1.0
2025-10-21,6.45,6.51,6.3,6.51,211173,6.45,6.51,6.3,6.51,211173,0.0,1.0
2025-10-22,6.0,6.55,5.82,6.48,642688,6.0,6.55,5.82,6.48,642688,0.0,1.0
2025-10-23,6.29,6.35,6.02,6.02,333416,6.29,6.35,6.02,6.02,333416,0.0,1.0
2025-10-24,6.6,6.92,6.425,6.55,398760,6.6,6.92,6.425,6.55,398760,0.0,1.0
2025-10-27,6.28,6.94,6.171,6.77,263114,6.28,6.94,6.171,6.77,263114,0.0,1.0
2025-10-28,6.15,6.4864,6.11,6.26,329196,6.15,6.4864,6.11,6.26,329196,0.0,1.0
2025-10-29,6.49,6.62,6.15,6.19,387808,6.49,6.62,6.15,6.19,387808,0.0,1.0
2025-10-30,6.46,6.84,6.36,6.42,340489,6.46,6.84,6.36,6.42,340489,0.0,1.0
2025-10-31,6.47,6.58,6.38,6.48,180133,6.47,6.58,6.38,6.48,180133,0.0,1.0
2025-11-03,6.38,6.72,6.23,6.59,289301,6.38,6.72,6.23,6.59,289301,0.0,1.0
2025-11-04,5.8,6.3,5.735,6.25,586153,5.8,6.3,5.735,6.25,586153,0.0,1.0
2025-11-05,5.6,5.65,5.3,5.375,2096028,5.6,5.65,5.3,5.375,2096028,0.0,1.0
2025-11-06,5.16,5.62,5.13,5.62,1254074,5.16,5.62,5.13,5.62,1254074,0.0,1.0
2025-11-07,5.34,5.37,5.0,5.01,1094830,5.34,5.37,5.0,5.01,1094830,0.0,1.0
2025-11-10,5.4,5.58,5.33,5.49,584565,5.4,5.58,5.33,5.49,584565,0.0,1.0
2025-11-11,5.09,5.38,5.03,5.38,602925,5.09,5.38,5.03,5.38,602925,0.0,1.0
2025-11-12,5.1,5.225,5.02,5.15,382813,5.1,5.225,5.02,5.15,382813,0.0,1.0
2025-11-13,5.02,5.09,4.9,5.09,507251,5.02,5.09,4.9,5.09,507251,0.0,1.0
2025-11-14,4.75,4.9299,4.52,4.56,1031848,4.75,4.9299,4.52,4.56,1031848,0.0,1.0
2025-11-17,4.64,4.98,4.61,4.77,615166,4.64,4.98,4.61,4.77,615166,0.0,1.0
2025-11-18,4.59,4.7499,4.565,4.63,476956,4.59,4.7499,4.565,4.63,476956,0.0,1.0
2025-11-19,4.53,4.78,4.485,4.66,898746,4.53,4.78,4.485,4.66,898746,0.0,1.0
2025-11-20,4.31,4.75,4.28,4.56,622608,4.31,4.75,4.28,4.56,622608,0.0,1.0
2025-11-21,4.3,4.32,4.1,4.3,1262912,4.3,4.32,4.1,4.3,1262912,0.0,1.0
2025-11-24,4.23,4.47,4.21,4.35,595488,4.23,4.47,4.21,4.35,595488,0.0,1.0
2025-11-25,4.52,4.59,4.23,4.25,629382,4.52,4.59,4.23,4.25,629382,0.0,1.0
2025-11-26,4.67,4.69,4.49,4.53,698127,4.67,4.69,4.49,4.53,698127,0.0,1.0