date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-08-01,2.3,2.3,2.2,2.2,2000,2.3,2.3,2.2,2.2,2000,0.0,1.0
2017-08-02,4.5,4.5,2.0,2.3,23870,4.5,4.5,2.0,2.3,23870,0.0,1.0
2017-08-03,4.75,4.75,4.65,4.65,545,4.75,4.75,4.65,4.65,545,0.0,1.0
2017-08-04,5.75,5.75,4.7499,4.7499,2945,5.75,5.75,4.7499,4.7499,2945,0.0,1.0
2017-08-07,6.5,6.5,5.2,5.2,1207,6.5,6.5,5.2,5.2,1207,0.0,1.0
2017-08-08,6.75,6.75,6.0,6.0,800,6.75,6.75,6.0,6.0,800,0.0,1.0
2017-08-09,6.25,6.25,6.25,6.25,250,6.25,6.25,6.25,6.25,250,0.0,1.0
2017-08-10,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2017-08-11,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2017-08-14,6.22,6.22,6.22,6.22,300,6.22,6.22,6.22,6.22,300,0.0,1.0
2017-08-15,6.0,6.15,5.34,6.15,1572,6.0,6.15,5.34,6.15,1572,0.0,1.0
2017-08-16,6.0,6.0,6.0,6.0,300,6.0,6.0,6.0,6.0,300,0.0,1.0
2017-08-17,6.0,6.0,6.0,6.0,20,6.0,6.0,6.0,6.0,20,0.0,1.0
2017-08-18,5.4,6.0,5.0,5.5,5477,5.4,6.0,5.0,5.5,5477,0.0,1.0
2017-08-21,5.4,5.4,5.4,5.4,0,5.4,5.4,5.4,5.4,0,0.0,1.0
2017-08-22,5.4,5.4,5.4,5.4,0,5.4,5.4,5.4,5.4,0,0.0,1.0
2017-08-23,4.8,4.9167,4.8,4.9167,200,4.8,4.9167,4.8,4.9167,200,0.0,1.0
2017-08-24,4.25,4.3,4.25,4.3,535,4.25,4.3,4.25,4.3,535,0.0,1.0
2017-08-25,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2017-08-28,2.29,4.0,2.29,4.0,1300,2.29,4.0,2.29,4.0,1300,0.0,1.0
2017-08-29,4.25,4.25,4.25,4.25,150,4.25,4.25,4.25,4.25,150,0.0,1.0
2017-08-30,4.94,4.94,4.94,4.94,100,4.94,4.94,4.94,4.94,100,0.0,1.0
2017-08-31,4.94,4.94,4.35,4.48,750,4.94,4.94,4.35,4.48,750,0.0,1.0
2017-09-01,4.75,4.75,4.0,4.0,1300,4.75,4.75,4.0,4.0,1300,0.0,1.0
2017-09-05,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2017-09-06,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2017-09-07,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2017-09-08,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2017-09-11,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2017-09-12,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2017-09-13,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2017-09-14,5.05,5.05,4.92,4.92,550,5.05,5.05,4.92,4.92,550,0.0,1.0
2017-09-15,5.05,5.05,5.05,5.05,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2017-09-18,5.05,5.05,5.05,5.05,1,5.05,5.05,5.05,5.05,1,0.0,1.0
2017-09-19,5.05,5.05,5.05,5.05,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2017-09-20,4.5,4.6,4.5,4.6,200,4.5,4.6,4.5,4.6,200,0.0,1.0
2017-09-21,4.6,4.6,4.5,4.5,300,4.6,4.6,4.5,4.5,300,0.0,1.0
2017-09-22,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-09-25,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-09-26,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-09-27,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-09-28,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-09-29,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-10-02,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-10-03,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-10-04,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-10-05,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-10-06,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-10-09,4.6,4.6,4.6,4.6,300,4.6,4.6,4.6,4.6,300,0.0,1.0
2017-10-10,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-10-11,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-10-12,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-10-13,4.5,4.5,4.0,4.3,1500,4.5,4.5,4.0,4.3,1500,0.0,1.0
2017-10-16,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2017-10-17,4.55,4.55,4.55,4.55,400,4.55,4.55,4.55,4.55,400,0.0,1.0
2017-10-18,4.692,4.692,4.692,4.692,100,4.692,4.692,4.692,4.692,100,0.0,1.0
2017-10-19,4.692,4.692,4.692,4.692,0,4.692,4.692,4.692,4.692,0,0.0,1.0
2017-10-20,4.25,4.25,4.25,4.25,100,4.25,4.25,4.25,4.25,100,0.0,1.0
2017-10-23,5.25,5.25,4.5,4.5,900,5.25,5.25,4.5,4.5,900,0.0,1.0
2017-10-24,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2017-10-25,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2017-10-26,5.25,5.25,5.25,5.25,250,5.25,5.25,5.25,5.25,250,0.0,1.0
2017-10-27,6.0,6.0,6.0,6.0,200,6.0,6.0,6.0,6.0,200,0.0,1.0
2017-10-30,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2017-10-31,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2017-11-01,4.75,6.0,4.75,6.0,900,4.75,6.0,4.75,6.0,900,0.0,1.0
2017-11-02,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2017-11-03,5.8,6.0,4.85,6.0,1269,5.8,6.0,4.85,6.0,1269,0.0,1.0
2017-11-06,5.8,5.8,5.8,5.8,0,5.8,5.8,5.8,5.8,0,0.0,1.0
2017-11-07,5.8,5.8,5.8,5.8,0,5.8,5.8,5.8,5.8,0,0.0,1.0
2017-11-08,5.8,5.8,5.8,5.8,0,5.8,5.8,5.8,5.8,0,0.0,1.0
2017-11-09,5.8,5.8,5.8,5.8,0,5.8,5.8,5.8,5.8,0,0.0,1.0
2017-11-10,4.6,6.05,4.6,4.6,300,4.6,6.05,4.6,4.6,300,0.0,1.0
2017-11-13,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-11-14,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2017-11-15,6.6,6.6,6.6,6.6,200,6.6,6.6,6.6,6.6,200,0.0,1.0
2017-11-16,6.6,6.6,6.6,6.6,0,6.6,6.6,6.6,6.6,0,0.0,1.0
2017-11-17,6.6,6.6,6.6,6.6,0,6.6,6.6,6.6,6.6,0,0.0,1.0
2017-11-20,5.0,5.25,5.0,5.0,800,5.0,5.25,5.0,5.0,800,0.0,1.0
2017-11-21,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2017-11-22,6.0,6.0,6.0,6.0,100,6.0,6.0,6.0,6.0,100,0.0,1.0
2017-11-24,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2017-11-27,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2017-11-28,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2017-11-29,6.0,6.0,6.0,6.0,6,6.0,6.0,6.0,6.0,6,0.0,1.0
2017-11-30,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2017-12-01,6.0,6.0,5.2,5.2,500,6.0,6.0,5.2,5.2,500,0.0,1.0
2017-12-04,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2017-12-05,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2017-12-06,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2017-12-07,6.0,6.0,6.0,6.0,10,6.0,6.0,6.0,6.0,10,0.0,1.0
2017-12-08,5.8075,5.8075,5.8,5.8,850,5.8075,5.8075,5.8,5.8,850,0.0,1.0
2017-12-11,5.8075,5.8075,5.8075,5.8075,0,5.8075,5.8075,5.8075,5.8075,0,0.0,1.0
2017-12-12,5.0,5.65,3.0,5.2,1550,5.0,5.65,3.0,5.2,1550,0.0,1.0
2017-12-13,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2017-12-14,4.9,4.9,4.9,4.9,110,4.9,4.9,4.9,4.9,110,0.0,1.0
2017-12-15,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2017-12-18,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2017-12-19,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2017-12-20,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2017-12-21,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2017-12-22,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2017-12-26,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2017-12-27,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2017-12-28,3.05,3.05,3.05,3.05,400,3.05,3.05,3.05,3.05,400,0.0,1.0
2017-12-29,4.25,4.25,4.25,4.25,250,4.25,4.25,4.25,4.25,250,0.0,1.0
2018-01-02,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2018-01-03,4.0,4.0,4.0,4.0,100,4.0,4.0,4.0,4.0,100,0.0,1.0
2018-01-04,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2018-01-05,4.25,4.25,4.25,4.25,100,4.25,4.25,4.25,4.25,100,0.0,1.0
2018-01-08,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2018-01-09,4.9,4.9,4.9,4.9,100,4.9,4.9,4.9,4.9,100,0.0,1.0
2018-01-10,4.9,4.9,4.9,4.9,4,4.9,4.9,4.9,4.9,4,0.0,1.0
2018-01-11,4.9,4.9,4.9,4.9,1,4.9,4.9,4.9,4.9,1,0.0,1.0
2018-01-12,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2018-01-16,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2018-01-17,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2018-01-18,3.0,5.05,3.0,4.9,3200,3.0,5.05,3.0,4.9,3200,0.0,1.0
2018-01-19,5.0,5.0,4.55,4.55,200,5.0,5.0,4.55,4.55,200,0.0,1.0
2018-01-22,5.7,5.7,5.7,5.7,300,5.7,5.7,5.7,5.7,300,0.0,1.0
2018-01-23,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-01-24,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-01-25,5.7,5.7,5.7,5.7,1,5.7,5.7,5.7,5.7,1,0.0,1.0
2018-01-26,5.7,5.7,5.7,5.7,11,5.7,5.7,5.7,5.7,11,0.0,1.0
2018-01-29,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-01-30,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-01-31,5.7,5.7,5.7,5.7,100,5.7,5.7,5.7,5.7,100,0.0,1.0
2018-02-01,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-02,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-05,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-06,5.7,5.7,5.7,5.7,90,5.7,5.7,5.7,5.7,90,0.0,1.0
2018-02-07,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-08,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-09,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-12,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-13,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-14,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-15,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-16,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-20,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-21,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-22,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-23,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-26,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-27,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-02-28,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-01,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-02,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-05,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-06,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-07,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-08,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-09,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-12,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-13,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-14,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-15,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-16,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-19,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-20,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-21,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-22,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-23,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-26,5.7,5.7,5.7,5.7,10,5.7,5.7,5.7,5.7,10,0.0,1.0
2018-03-27,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-28,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-03-29,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-04-02,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-04-03,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-04-04,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-04-05,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-04-06,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-04-09,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-04-10,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-04-11,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-04-12,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-04-13,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-04-16,5.7,5.7,5.7,5.7,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2018-04-17,3.0,3.05,3.0,3.05,724,3.0,3.05,3.0,3.05,724,0.0,1.0
2018-04-18,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-04-19,3.0,3.15,3.0,3.0,300,3.0,3.15,3.0,3.0,300,0.0,1.0
2018-04-20,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-04-23,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-04-24,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-04-25,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-04-26,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-04-27,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
2018-04-30,3.0,3.0,3.0,3.0,200,3.0,3.0,3.0,3.0,200,0.0,1.0
2018-05-01,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-05-02,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-05-03,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-05-04,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-05-07,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-05-08,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-05-09,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-05-10,2.25,2.25,2.25,2.25,600,2.25,2.25,2.25,2.25,600,0.0,1.0
2018-05-11,2.3,2.3,2.02,2.02,400,2.3,2.3,2.02,2.02,400,0.0,1.0
2018-05-14,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2018-05-15,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2018-05-16,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
2018-05-17,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2018-05-18,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2018-05-21,2.57,2.57,2.45,2.45,200,2.57,2.57,2.45,2.45,200,0.0,1.0
2018-05-22,2.57,2.57,2.57,2.57,0,2.57,2.57,2.57,2.57,0,0.0,1.0
2018-05-23,2.57,2.57,2.57,2.57,0,2.57,2.57,2.57,2.57,0,0.0,1.0
2018-05-24,2.69,2.69,2.69,2.69,100,2.69,2.69,2.69,2.69,100,0.0,1.0
2018-05-25,2.82,2.82,2.82,2.82,191,2.82,2.82,2.82,2.82,191,0.0,1.0
2018-05-29,2.9,2.9,2.9,2.9,200,2.9,2.9,2.9,2.9,200,0.0,1.0
2018-05-30,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2018-05-31,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2018-06-01,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2018-06-04,3.0,3.0,2.75,2.75,1100,3.0,3.0,2.75,2.75,1100,0.0,1.0
2018-06-05,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-06-06,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-06-07,3.15,3.15,3.0,3.0,600,3.15,3.15,3.0,3.0,600,0.0,1.0
2018-06-08,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2018-06-11,3.25,3.25,3.15,3.15,500,3.25,3.25,3.15,3.15,500,0.0,1.0
2018-06-12,3.48,3.48,3.25,3.25,900,3.48,3.48,3.25,3.25,900,0.0,1.0
2018-06-13,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-06-14,3.48,3.48,3.48,3.48,446,3.48,3.48,3.48,3.48,446,0.0,1.0
2018-06-15,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-06-18,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-06-19,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-06-20,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-06-21,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-06-22,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-06-25,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-06-26,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-06-27,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-06-28,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-06-29,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-02,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-03,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-05,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-06,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-09,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-10,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-11,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-12,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-13,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-16,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-17,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-18,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-19,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-20,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-23,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-24,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-25,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-26,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-27,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-30,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-07-31,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-01,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-02,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-03,3.48,3.48,3.48,3.48,50,3.48,3.48,3.48,3.48,50,0.0,1.0
2018-08-06,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-07,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-08,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-09,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-10,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-13,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-14,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-15,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-16,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-17,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-20,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-21,3.48,3.48,3.48,3.48,30,3.48,3.48,3.48,3.48,30,0.0,1.0
2018-08-22,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-23,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-24,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-27,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-28,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-29,3.48,3.48,3.48,3.48,30,3.48,3.48,3.48,3.48,30,0.0,1.0
2018-08-30,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-08-31,3.48,3.48,3.48,3.48,25,3.48,3.48,3.48,3.48,25,0.0,1.0
2018-09-04,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2018-09-05,3.3,3.3,3.3,3.3,100,3.3,3.3,3.3,3.3,100,0.0,1.0
2018-09-06,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-07,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-10,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-11,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-12,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-13,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-14,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-17,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-18,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-19,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-20,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-21,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-24,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-25,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-26,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-27,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-09-28,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-10-01,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-10-02,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-10-03,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-10-04,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-10-05,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-10-08,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-10-09,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-10-10,3.3,3.3,3.3,3.3,250,3.3,3.3,3.3,3.3,250,0.0,1.0
2018-10-11,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-10-12,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-10-15,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-10-16,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-10-17,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-10-18,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2018-10-19,1.98,1.99,1.98,1.99,750,1.98,1.99,1.98,1.99,750,0.0,1.0
2018-10-22,3.33,3.33,3.33,3.33,100,3.33,3.33,3.33,3.33,100,0.0,1.0
2018-10-23,3.33,3.33,3.33,3.33,0,3.33,3.33,3.33,3.33,0,0.0,1.0
2018-10-24,3.33,3.33,3.33,3.33,0,3.33,3.33,3.33,3.33,0,0.0,1.0
2018-10-25,3.33,3.33,3.33,3.33,0,3.33,3.33,3.33,3.33,0,0.0,1.0
2018-10-26,3.3,3.3,3.3,3.3,100,3.3,3.3,3.3,3.3,100,0.0,1.0
2018-10-29,3.0,3.1,3.0,3.1,800,3.0,3.1,3.0,3.1,800,0.0,1.0
2018-10-30,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
2018-10-31,3.29,3.3,3.0,3.3,1700,3.29,3.3,3.0,3.3,1700,0.0,1.0
2018-11-01,3.29,3.29,3.29,3.29,0,3.29,3.29,3.29,3.29,0,0.0,1.0
2018-11-02,3.29,3.29,3.29,3.29,0,3.29,3.29,3.29,3.29,0,0.0,1.0
2018-11-05,3.29,3.29,3.29,3.29,0,3.29,3.29,3.29,3.29,0,0.0,1.0
2018-11-06,3.29,3.29,3.29,3.29,0,3.29,3.29,3.29,3.29,0,0.0,1.0
2018-11-07,3.29,3.29,3.29,3.29,0,3.29,3.29,3.29,3.29,0,0.0,1.0
2018-11-08,3.29,3.29,3.29,3.29,0,3.29,3.29,3.29,3.29,0,0.0,1.0
2018-11-09,3.3,3.3,3.28,3.28,1806,3.3,3.3,3.28,3.28,1806,0.0,1.0
2018-11-12,3.0,3.0,3.0,3.0,1500,3.0,3.0,3.0,3.0,1500,0.0,1.0
2018-11-13,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-11-14,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-11-15,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-11-16,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-11-19,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2018-11-20,2.3,2.3,2.3,2.3,125,2.3,2.3,2.3,2.3,125,0.0,1.0
2018-11-21,2.99,2.99,2.99,2.99,200,2.99,2.99,2.99,2.99,200,0.0,1.0
2018-11-26,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2018-11-27,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2018-11-28,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2018-11-29,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2018-11-30,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2018-12-03,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2018-12-04,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2018-12-07,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2018-12-10,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2018-12-11,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2018-12-12,2.99,2.99,2.99,2.99,900,2.99,2.99,2.99,2.99,900,0.0,1.0
2018-12-13,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2018-12-14,2.1,2.11,2.1,2.11,200,2.1,2.11,2.1,2.11,200,0.0,1.0
2018-12-18,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
2018-12-20,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2018-12-21,2.75,2.75,2.75,2.75,75,2.75,2.75,2.75,2.75,75,0.0,1.0
2018-12-24,2.75,2.75,2.75,2.75,75,2.75,2.75,2.75,2.75,75,0.0,1.0
2018-12-26,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2018-12-27,2.7125,2.7125,2.0,2.1,415,2.7125,2.7125,2.0,2.1,415,0.0,1.0
2018-12-31,2.9,3.0,2.55,2.75,4068,2.9,3.0,2.55,2.75,4068,0.0,1.0
2019-01-02,2.95,2.95,2.95,2.95,800,2.95,2.95,2.95,2.95,800,0.0,1.0
2019-01-03,3.0,3.09,2.97,3.0,2186,3.0,3.09,2.97,3.0,2186,0.0,1.0
2019-01-04,3.15,3.33,3.09,3.09,2942,3.15,3.33,3.09,3.09,2942,0.0,1.0
2019-01-07,3.3,3.45,3.0,3.35,5800,3.3,3.45,3.0,3.35,5800,0.0,1.0
2019-01-08,3.5,3.5,3.45,3.45,1800,3.5,3.5,3.45,3.45,1800,0.0,1.0
2019-01-09,3.01,3.45,3.01,3.22,2500,3.01,3.45,3.01,3.22,2500,0.0,1.0
2019-01-10,3.5,3.5,3.3,3.35,2716,3.5,3.5,3.3,3.35,2716,0.0,1.0
2019-01-11,3.2,3.6,3.2,3.39,4155,3.2,3.6,3.2,3.39,4155,0.0,1.0
2019-01-14,3.9,3.9,3.5,3.5,14260,3.9,3.9,3.5,3.5,14260,0.0,1.0
2019-01-15,4.0,4.1,3.9,3.9,19965,4.0,4.1,3.9,3.9,19965,0.0,1.0
2019-01-16,4.45,4.7,3.75,4.1,21447,4.45,4.7,3.75,4.1,21447,0.0,1.0
2019-01-17,4.35,4.7,4.35,4.445,23955,4.35,4.7,4.35,4.445,23955,0.0,1.0
2019-01-18,4.2,4.45,4.1,4.35,4001,4.2,4.45,4.1,4.35,4001,0.0,1.0
2019-01-22,5.35,5.35,3.95,3.95,14745,5.35,5.35,3.95,3.95,14745,0.0,1.0
2019-01-23,4.02,5.55,4.0,5.01,33090,4.02,5.55,4.0,5.01,33090,0.0,1.0
2019-01-24,4.0,4.78,4.0,4.25,20517,4.0,4.78,4.0,4.25,20517,0.0,1.0
2019-01-25,4.1,4.25,3.99,4.0,9145,4.1,4.25,3.99,4.0,9145,0.0,1.0
2019-01-28,3.5,4.01,3.5,4.01,9559,3.5,4.01,3.5,4.01,9559,0.0,1.0
2019-01-29,3.35,3.55,3.3,3.4,12750,3.35,3.55,3.3,3.4,12750,0.0,1.0
2019-01-30,3.05,3.35,2.9,3.3,17109,3.05,3.35,2.9,3.3,17109,0.0,1.0
2019-01-31,2.85,3.34,2.52,2.95,23795,2.85,3.34,2.52,2.95,23795,0.0,1.0
2019-02-01,3.05,3.2,2.95,3.05,10600,3.05,3.2,2.95,3.05,10600,0.0,1.0
2019-02-04,3.15,3.15,3.0,3.05,5420,3.15,3.15,3.0,3.05,5420,0.0,1.0
2019-02-05,3.3,3.3,3.19,3.19,2077,3.3,3.3,3.19,3.19,2077,0.0,1.0
2019-02-06,3.19,3.19,2.8,3.19,1208,3.19,3.19,2.8,3.19,1208,0.0,1.0
2019-02-07,3.3,3.3,3.19,3.19,1779,3.3,3.3,3.19,3.19,1779,0.0,1.0
2019-02-08,3.35,3.35,3.1,3.1,4500,3.35,3.35,3.1,3.1,4500,0.0,1.0
2019-02-11,3.1,3.35,3.1,3.35,3290,3.1,3.35,3.1,3.35,3290,0.0,1.0
2019-02-12,3.1,3.3,3.0,3.0,2908,3.1,3.3,3.0,3.0,2908,0.0,1.0
2019-02-13,3.2,3.2,3.0125,3.0125,500,3.2,3.2,3.0125,3.0125,500,0.0,1.0
2019-02-14,3.2,3.29,3.1,3.29,1875,3.2,3.29,3.1,3.29,1875,0.0,1.0
2019-02-15,3.15,3.21,3.1,3.1,8077,3.15,3.21,3.1,3.1,8077,0.0,1.0
2019-02-19,4.05,4.5,3.15,3.15,4796,4.05,4.5,3.15,3.15,4796,0.0,1.0
2019-02-20,4.44,4.59,4.01,4.09,7100,4.44,4.59,4.01,4.09,7100,0.0,1.0
2019-02-21,4.15,4.15,3.9,4.05,6050,4.15,4.15,3.9,4.05,6050,0.0,1.0
2019-02-22,4.25,4.32,3.8,3.82,6000,4.25,4.32,3.8,3.82,6000,0.0,1.0
2019-02-25,5.84,6.5,4.1,4.1,13231,5.84,6.5,4.1,4.1,13231,0.0,1.0
2019-02-26,5.75,6.25,5.55,5.6,7529,5.75,6.25,5.55,5.6,7529,0.0,1.0
2019-02-27,6.0,6.12,5.8,5.8,7513,6.0,6.12,5.8,5.8,7513,0.0,1.0
2019-02-28,7.0,8.5,6.1,6.24,8177,7.0,8.5,6.1,6.24,8177,0.0,1.0
2019-03-01,7.503,8.25,6.6,7.11,22045,7.503,8.25,6.6,7.11,22045,0.0,1.0
2019-03-04,7.2,7.99,7.2,7.8,8341,7.2,7.99,7.2,7.8,8341,0.0,1.0
2019-03-05,6.61,7.45,6.4,7.45,3177,6.61,7.45,6.4,7.45,3177,0.0,1.0
2019-03-06,6.46,7.05,6.46,7.0,8264,6.46,7.05,6.46,7.0,8264,0.0,1.0
2019-03-07,5.9,6.2,5.65,6.2,5125,5.9,6.2,5.65,6.2,5125,0.0,1.0
2019-03-08,5.8,6.0,5.5,5.9,6687,5.8,6.0,5.5,5.9,6687,0.0,1.0
2019-03-11,5.99,5.99,5.77,5.77,1640,5.99,5.99,5.77,5.77,1640,0.0,1.0
2019-03-12,6.3,6.3,6.0,6.0,1548,6.3,6.3,6.0,6.0,1548,0.0,1.0
2019-03-13,6.5,7.49,6.5,6.7,7343,6.5,7.49,6.5,6.7,7343,0.0,1.0
2019-03-14,7.0,8.05,7.0,7.49,7069,7.0,8.05,7.0,7.49,7069,0.0,1.0
2019-03-15,7.25,7.5,7.0,7.0,1995,7.25,7.5,7.0,7.0,1995,0.0,1.0
2019-03-18,7.1,7.1,6.605,7.1,4024,7.1,7.1,6.605,7.1,4024,0.0,1.0
2019-03-19,6.9,7.5,6.65,6.75,8841,6.9,7.5,6.65,6.75,8841,0.0,1.0
2019-03-20,6.9,6.9,6.01,6.55,5236,6.9,6.9,6.01,6.55,5236,0.0,1.0
2019-03-21,6.8,7.0,6.755,7.0,853,6.8,7.0,6.755,7.0,853,0.0,1.0
2019-03-22,6.709,7.0,6.01,6.8,13298,6.709,7.0,6.01,6.8,13298,0.0,1.0
2019-03-25,6.75,7.0,6.51,6.75,7047,6.75,7.0,6.51,6.75,7047,0.0,1.0
2019-03-26,6.9,6.9,6.4,6.75,9568,6.9,6.9,6.4,6.75,9568,0.0,1.0
2019-03-27,6.89,6.89,6.4,6.57,3786,6.89,6.89,6.4,6.57,3786,0.0,1.0
2019-03-28,6.88,6.88,6.411,6.51,3450,6.88,6.88,6.411,6.51,3450,0.0,1.0
2019-03-29,6.31,6.31,6.3,6.31,1579,6.31,6.31,6.3,6.31,1579,0.0,1.0
2019-04-01,6.33,6.33,6.33,6.33,300,6.33,6.33,6.33,6.33,300,0.0,1.0
2019-04-02,6.36,6.36,6.36,6.36,300,6.36,6.36,6.36,6.36,300,0.0,1.0
2019-04-03,6.7,6.8,6.5,6.7,3506,6.7,6.8,6.5,6.7,3506,0.0,1.0
2019-04-04,6.3,6.55,6.3,6.55,1360,6.3,6.55,6.3,6.55,1360,0.0,1.0
2019-04-05,6.5,6.5,6.3,6.3,1284,6.5,6.5,6.3,6.3,1284,0.0,1.0
2019-04-08,6.89,6.89,6.41,6.5,4738,6.89,6.89,6.41,6.5,4738,0.0,1.0
2019-04-09,6.656,6.656,6.25,6.35,20590,6.656,6.656,6.25,6.35,20590,0.0,1.0
2019-04-10,6.7,6.85,6.12,6.66,5132,6.7,6.85,6.12,6.66,5132,0.0,1.0
2019-04-11,6.11,6.11,6.1,6.1,2587,6.11,6.11,6.1,6.1,2587,0.0,1.0
2019-04-12,6.26,6.26,6.04,6.07,3250,6.26,6.26,6.04,6.07,3250,0.0,1.0
2019-04-15,6.85,6.9,6.25,6.26,13233,6.85,6.9,6.25,6.26,13233,0.0,1.0
2019-04-16,6.8,6.85,6.65,6.65,8448,6.8,6.85,6.65,6.65,8448,0.0,1.0
2019-04-17,6.0,6.75,6.0,6.6,3343,6.0,6.75,6.0,6.6,3343,0.0,1.0
2019-04-18,6.3,6.3,5.9,6.2,3464,6.3,6.3,5.9,6.2,3464,0.0,1.0
2019-04-22,6.0,6.3,5.65,6.3,4100,6.0,6.3,5.65,6.3,4100,0.0,1.0
2019-04-23,6.9,6.9,5.85,5.95,6581,6.9,6.9,5.85,5.95,6581,0.0,1.0
2019-04-24,6.9,6.9,6.22,6.22,3502,6.9,6.9,6.22,6.22,3502,0.0,1.0
2019-04-25,6.4,6.8,6.15,6.5,5496,6.4,6.8,6.15,6.5,5496,0.0,1.0
2019-04-26,6.85,6.85,6.25,6.25,4890,6.85,6.85,6.25,6.25,4890,0.0,1.0
2019-04-29,6.03,6.03,6.03,6.03,1500,6.03,6.03,6.03,6.03,1500,0.0,1.0
2019-04-30,6.0,6.25,6.0,6.25,800,6.0,6.25,6.0,6.25,800,0.0,1.0
2019-05-01,6.4,6.4,6.0,6.0,2200,6.4,6.4,6.0,6.0,2200,0.0,1.0
2019-05-02,6.21,6.25,6.21,6.25,319,6.21,6.25,6.21,6.25,319,0.0,1.0
2019-05-03,6.4,6.45,6.25,6.4,4070,6.4,6.45,6.25,6.4,4070,0.0,1.0
2019-05-06,6.0,6.3,5.92,6.3,3360,6.0,6.3,5.92,6.3,3360,0.0,1.0
2019-05-07,6.0,6.5,5.53,5.53,5305,6.0,6.5,5.53,5.53,5305,0.0,1.0
2019-05-08,5.55,6.2,5.55,6.2,1732,5.55,6.2,5.55,6.2,1732,0.0,1.0
2019-05-09,5.8,5.8,5.5501,5.7,1400,5.8,5.8,5.5501,5.7,1400,0.0,1.0
2019-05-10,6.0,6.0,5.51,6.0,3030,6.0,6.0,5.51,6.0,3030,0.0,1.0
2019-05-13,6.3,6.3,4.5,5.85,6570,6.3,6.3,4.5,5.85,6570,0.0,1.0
2019-05-14,5.9,6.4,5.6,5.62,7600,5.9,6.4,5.6,5.62,7600,0.0,1.0
2019-05-15,6.0,6.0,5.15,5.75,2600,6.0,6.0,5.15,5.75,2600,0.0,1.0
2019-05-16,6.34,6.34,4.62,5.1,5722,6.34,6.34,4.62,5.1,5722,0.0,1.0
2019-05-17,6.25,6.325,5.75,6.325,2775,6.25,6.325,5.75,6.325,2775,0.0,1.0
2019-05-20,5.965,6.29,5.75,6.25,7557,5.965,6.29,5.75,6.25,7557,0.0,1.0
2019-05-21,5.8,6.2,5.8,6.0,2711,5.8,6.2,5.8,6.0,2711,0.0,1.0
2019-05-22,5.85,5.93,5.8,5.9,7128,5.85,5.93,5.8,5.9,7128,0.0,1.0
2019-05-23,5.3,5.85,4.75,5.85,10150,5.3,5.85,4.75,5.85,10150,0.0,1.0
2019-05-24,5.85,5.85,5.3,5.35,2679,5.85,5.85,5.3,5.35,2679,0.0,1.0
2019-05-28,5.16,5.65,5.01,5.65,6002,5.16,5.65,5.01,5.65,6002,0.0,1.0
2019-05-29,4.81,5.05,4.81,5.05,1300,4.81,5.05,4.81,5.05,1300,0.0,1.0
2019-05-30,4.9,5.01,4.9,5.01,6885,4.9,5.01,4.9,5.01,6885,0.0,1.0
2019-05-31,4.7,5.24,4.51,5.24,4300,4.7,5.24,4.51,5.24,4300,0.0,1.0
2019-06-03,4.45,6.0,4.01,6.0,5600,4.45,6.0,4.01,6.0,5600,0.0,1.0
2019-06-04,4.99,5.0,4.45,4.5,6263,4.99,5.0,4.45,4.5,6263,0.0,1.0
2019-06-05,4.5,5.0,4.01,5.0,14225,4.5,5.0,4.01,5.0,14225,0.0,1.0
2019-06-06,4.3,4.75,4.3,4.74,4410,4.3,4.75,4.3,4.74,4410,0.0,1.0
2019-06-07,4.5,5.25,4.25,4.74,19101,4.5,5.25,4.25,4.74,19101,0.0,1.0
2019-06-10,4.24,4.3,4.0,4.3,5988,4.24,4.3,4.0,4.3,5988,0.0,1.0
2019-06-11,4.15,4.3,4.0,4.3,5300,4.15,4.3,4.0,4.3,5300,0.0,1.0
2019-06-12,4.1,4.4,4.0,4.3,3025,4.1,4.4,4.0,4.3,3025,0.0,1.0
2019-06-13,4.13,4.5,3.95,4.2,8800,4.13,4.5,3.95,4.2,8800,0.0,1.0
2019-06-14,4.2,4.45,3.75,4.13,7944,4.2,4.45,3.75,4.13,7944,0.0,1.0
2019-06-17,4.25,4.25,3.75,4.15,8078,4.25,4.25,3.75,4.15,8078,0.0,1.0
2019-06-18,4.3,4.35,4.1,4.3,4665,4.3,4.35,4.1,4.3,4665,0.0,1.0
2019-06-19,4.3,4.35,4.01,4.35,3470,4.3,4.35,4.01,4.35,3470,0.0,1.0
2019-06-20,4.3,4.35,3.85,4.35,4300,4.3,4.35,3.85,4.35,4300,0.0,1.0
2019-06-21,4.39,4.39,4.05,4.3,7900,4.39,4.39,4.05,4.3,7900,0.0,1.0
2019-06-24,4.2,4.41,4.0,4.05,5330,4.2,4.41,4.0,4.05,5330,0.0,1.0
2019-06-25,4.29,4.43,3.95,4.1,12285,4.29,4.43,3.95,4.1,12285,0.0,1.0
2019-06-26,4.59,5.6,3.95,4.4,38898,4.59,5.6,3.95,4.4,38898,0.0,1.0
2019-06-27,5.04,5.04,4.05,4.7,9008,5.04,5.04,4.05,4.7,9008,0.0,1.0
2019-06-28,6.88,6.88,5.05,5.05,18516,6.88,6.88,5.05,5.05,18516,0.0,1.0
2019-07-01,7.0,7.25,6.1,7.0,6010,7.0,7.25,6.1,7.0,6010,0.0,1.0
2019-07-02,6.8,7.0,6.05,7.0,3520,6.8,7.0,6.05,7.0,3520,0.0,1.0
2019-07-03,6.5,6.8,5.77,6.75,2700,6.5,6.8,5.77,6.75,2700,0.0,1.0
2019-07-05,7.0,8.5,6.1,6.8,8790,7.0,8.5,6.1,6.8,8790,0.0,1.0
2019-07-08,8.0,8.15,7.1,8.0,12502,8.0,8.15,7.1,8.0,12502,0.0,1.0
2019-07-09,8.0,8.15,8.0,8.0,7185,8.0,8.15,8.0,8.0,7185,0.0,1.0
2019-07-10,7.0,8.1,7.0,8.0,5080,7.0,8.1,7.0,8.0,5080,0.0,1.0
2019-07-11,8.4,8.83,7.11,7.11,7180,8.4,8.83,7.11,7.11,7180,0.0,1.0
2019-07-12,6.8,9.45,6.16,9.45,10391,6.8,9.45,6.16,9.45,10391,0.0,1.0
2019-07-15,6.915,8.0,6.9,7.0,6668,6.915,8.0,6.9,7.0,6668,0.0,1.0
2019-07-16,6.5,6.96,5.87,6.92,13815,6.5,6.96,5.87,6.92,13815,0.0,1.0
2019-07-17,6.0,7.0,5.85,6.4625,8625,6.0,7.0,5.85,6.4625,8625,0.0,1.0
2019-07-18,5.15,6.0,5.15,6.0,6489,5.15,6.0,5.15,6.0,6489,0.0,1.0
2019-07-19,4.83,5.05,4.7,5.05,2000,4.83,5.05,4.7,5.05,2000,0.0,1.0
2019-07-22,4.15,4.9,4.05,4.9,8914,4.15,4.9,4.05,4.9,8914,0.0,1.0
2019-07-23,4.0,4.2,3.8,4.05,11700,4.0,4.2,3.8,4.05,11700,0.0,1.0
2019-07-24,4.0,4.02,3.8,4.0,4485,4.0,4.02,3.8,4.0,4485,0.0,1.0
2019-07-25,3.99,4.4,3.67,4.155,8184,3.99,4.4,3.67,4.155,8184,0.0,1.0
2019-07-26,4.16,4.43,3.98,3.98,1600,4.16,4.43,3.98,3.98,1600,0.0,1.0
2019-07-29,3.95,3.95,3.83,3.83,1565,3.95,3.95,3.83,3.83,1565,0.0,1.0
2019-07-30,3.75,3.94,3.55,3.94,2098,3.75,3.94,3.55,3.94,2098,0.0,1.0
2019-07-31,3.35,3.75,3.35,3.75,1470,3.35,3.75,3.35,3.75,1470,0.0,1.0
2019-08-01,3.6,4.2,3.35,3.72,7370,3.6,4.2,3.35,3.72,7370,0.0,1.0
2019-08-02,3.4499,3.6,3.4499,3.6,5477,3.4499,3.6,3.4499,3.6,5477,0.0,1.0
2019-08-05,3.7,3.7,3.45,3.45,4198,3.7,3.7,3.45,3.45,4198,0.0,1.0
2019-08-06,3.48,3.65,3.37,3.5999,7245,3.48,3.65,3.37,3.5999,7245,0.0,1.0
2019-08-07,3.5,3.5,3.41,3.49,4751,3.5,3.5,3.41,3.49,4751,0.0,1.0
2019-08-08,3.9,4.0,3.5,3.5,2157,3.9,4.0,3.5,3.5,2157,0.0,1.0
2019-08-09,3.9,4.0,3.66,3.66,2200,3.9,4.0,3.66,3.66,2200,0.0,1.0
2019-08-12,3.89,3.89,3.36,3.36,620,3.89,3.89,3.36,3.36,620,0.0,1.0
2019-08-13,3.8,4.0,3.8,3.94,7930,3.8,4.0,3.8,3.94,7930,0.0,1.0
2019-08-14,3.411,3.82,3.411,3.8,1600,3.411,3.82,3.411,3.8,1600,0.0,1.0
2019-08-15,3.39,3.39,3.35,3.39,2920,3.39,3.39,3.35,3.39,2920,0.0,1.0
2019-08-16,3.49,3.9,3.36,3.6,2686,3.49,3.9,3.36,3.6,2686,0.0,1.0
2019-08-19,3.72,3.84,3.49,3.49,3304,3.72,3.84,3.49,3.49,3304,0.0,1.0
2019-08-20,3.69,3.81,3.45,3.75,2407,3.69,3.81,3.45,3.75,2407,0.0,1.0
2019-08-21,3.25,3.25,3.1,3.2101,1750,3.25,3.25,3.1,3.2101,1750,0.0,1.0
2019-08-22,3.06,3.3999,3.06,3.26,1896,3.06,3.3999,3.06,3.26,1896,0.0,1.0
2019-08-23,2.76,3.2,2.51,3.06,9695,2.76,3.2,2.51,3.06,9695,0.0,1.0
2019-08-26,3.24,3.24,2.75,2.8,4480,3.24,3.24,2.75,2.8,4480,0.0,1.0
2019-08-27,2.44,2.9901,2.21,2.99,6271,2.44,2.9901,2.21,2.99,6271,0.0,1.0
2019-08-28,2.44,2.44,2.44,2.44,0,2.44,2.44,2.44,2.44,0,0.0,1.0
2019-08-29,2.58,2.58,2.42,2.45,1855,2.58,2.58,2.42,2.45,1855,0.0,1.0
2019-08-30,2.58,2.58,2.4,2.4,650,2.58,2.58,2.4,2.4,650,0.0,1.0
2019-09-03,3.11,3.44,3.0,3.0,1150,3.11,3.44,3.0,3.0,1150,0.0,1.0
2019-09-04,3.11,3.11,3.11,3.11,56,3.11,3.11,3.11,3.11,56,0.0,1.0
2019-09-05,3.3,3.34,3.1499,3.15,1207,3.3,3.34,3.1499,3.15,1207,0.0,1.0
2019-09-06,3.28,3.28,3.28,3.28,104,3.28,3.28,3.28,3.28,104,0.0,1.0
2019-09-09,3.25,3.32,2.964,3.32,357,3.25,3.32,2.964,3.32,357,0.0,1.0
2019-09-10,3.25,3.25,3.214,3.25,400,3.25,3.25,3.214,3.25,400,0.0,1.0
2019-09-11,3.1305,3.24,3.02,3.24,2193,3.1305,3.24,3.02,3.24,2193,0.0,1.0
2019-09-12,3.24,3.24,2.5,3.1499,860,3.24,3.24,2.5,3.1499,860,0.0,1.0
2019-09-13,3.24,3.24,3.24,3.24,30,3.24,3.24,3.24,3.24,30,0.0,1.0
2019-09-16,3.39,3.39,3.1,3.3,2150,3.39,3.39,3.1,3.3,2150,0.0,1.0
2019-09-17,3.5,3.5,3.5,3.5,200,3.5,3.5,3.5,3.5,200,0.0,1.0
2019-09-18,3.05,3.05,3.05,3.05,500,3.05,3.05,3.05,3.05,500,0.0,1.0
2019-09-19,2.75,3.4,2.75,3.4,587,2.75,3.4,2.75,3.4,587,0.0,1.0
2019-09-20,3.49,3.49,2.75,2.75,2650,3.49,3.49,2.75,2.75,2650,0.0,1.0
2019-09-23,3.2,3.5,2.49,2.66,1600,3.2,3.5,2.49,2.66,1600,0.0,1.0
2019-09-24,3.0,3.5,3.0,3.2,900,3.0,3.5,3.0,3.2,900,0.0,1.0
2019-09-25,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2019-09-26,3.3,3.4,3.2,3.2,600,3.3,3.4,3.2,3.2,600,0.0,1.0
2019-09-27,3.2,3.5,2.51,3.2,3450,3.2,3.5,2.51,3.2,3450,0.0,1.0
2019-09-30,3.0,3.2,2.99,3.2,1250,3.0,3.2,2.99,3.2,1250,0.0,1.0
2019-10-01,3.6,3.6,3.0,3.0,8985,3.6,3.6,3.0,3.0,8985,0.0,1.0
2019-10-02,3.5,3.5,3.01,3.01,1160,3.5,3.5,3.01,3.01,1160,0.0,1.0
2019-10-03,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2019-10-04,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2019-10-07,3.02,3.02,3.01,3.01,2077,3.02,3.02,3.01,3.01,2077,0.0,1.0
2019-10-08,3.1,3.1,3.1,3.1,100,3.1,3.1,3.1,3.1,100,0.0,1.0
2019-10-09,3.085,3.1,3.0,3.0,7600,3.085,3.1,3.0,3.0,7600,0.0,1.0
2019-10-10,3.19,3.19,3.07,3.07,1500,3.19,3.19,3.07,3.07,1500,0.0,1.0
2019-10-11,3.27,3.27,3.09,3.09,317,3.27,3.27,3.09,3.09,317,0.0,1.0
2019-10-14,3.27,3.27,3.27,3.27,0,3.27,3.27,3.27,3.27,0,0.0,1.0
2019-10-15,3.27,3.27,3.27,3.27,0,3.27,3.27,3.27,3.27,0,0.0,1.0
2019-10-16,3.05,3.27,2.68,3.27,1904,3.05,3.27,2.68,3.27,1904,0.0,1.0
2019-10-17,3.04,3.08,2.72,3.08,900,3.04,3.08,2.72,3.08,900,0.0,1.0
2019-10-18,2.8,2.81,2.8,2.81,750,2.8,2.81,2.8,2.81,750,0.0,1.0
2019-10-21,2.45,3.0,2.45,3.0,1040,2.45,3.0,2.45,3.0,1040,0.0,1.0
2019-10-22,2.79,2.79,2.53,2.6,1800,2.79,2.79,2.53,2.6,1800,0.0,1.0
2019-10-23,2.4,2.5,2.4,2.5,500,2.4,2.5,2.4,2.5,500,0.0,1.0
2019-10-24,2.43,2.44,2.43,2.44,500,2.43,2.44,2.43,2.44,500,0.0,1.0
2019-10-25,2.51,2.51,2.35,2.45,1123,2.51,2.51,2.35,2.45,1123,0.0,1.0
2019-10-28,2.35,2.4,2.35,2.36,2200,2.35,2.4,2.35,2.36,2200,0.0,1.0
2019-10-29,2.35,2.35,2.35,2.35,20,2.35,2.35,2.35,2.35,20,0.0,1.0
2019-10-30,2.47,2.47,2.25,2.3,700,2.47,2.47,2.25,2.3,700,0.0,1.0
2019-10-31,2.25,2.32,2.25,2.32,889,2.25,2.32,2.25,2.32,889,0.0,1.0
2019-11-01,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2019-11-04,2.02,2.2,2.02,2.2,826,2.02,2.2,2.02,2.2,826,0.0,1.0
2019-11-05,2.12,2.19,2.12,2.13,3598,2.12,2.19,2.12,2.13,3598,0.0,1.0
2019-11-06,2.02,2.2,2.02,2.2,450,2.02,2.2,2.02,2.2,450,0.0,1.0
2019-11-07,1.98,2.1,1.98,2.1,1705,1.98,2.1,1.98,2.1,1705,0.0,1.0
2019-11-08,1.9,1.96,1.55,1.96,2883,1.9,1.96,1.55,1.96,2883,0.0,1.0
2019-11-11,1.48,1.92,1.3,1.9,4900,1.48,1.92,1.3,1.9,4900,0.0,1.0
2019-11-12,1.7,1.7,1.5,1.7,2153,1.7,1.7,1.5,1.7,2153,0.0,1.0
2019-11-13,1.65,1.66,1.65,1.66,1500,1.65,1.66,1.65,1.66,1500,0.0,1.0
2019-11-14,1.7,1.7,1.65,1.65,2615,1.7,1.7,1.65,1.65,2615,0.0,1.0
2019-11-15,1.5,1.65,1.5,1.65,4500,1.5,1.65,1.5,1.65,4500,0.0,1.0
2019-11-18,1.5,1.5,1.5,1.5,3775,1.5,1.5,1.5,1.5,3775,0.0,1.0
2019-11-19,1.4,1.5,1.33,1.495,2500,1.4,1.5,1.33,1.495,2500,0.0,1.0
2019-11-20,1.25,1.36,1.25,1.36,14500,1.25,1.36,1.25,1.36,14500,0.0,1.0
2019-11-21,1.08,1.15,1.06,1.15,9205,1.08,1.15,1.06,1.15,9205,0.0,1.0
2019-11-22,1.17,1.5,1.14,1.14,1900,1.17,1.5,1.14,1.14,1900,0.0,1.0
2019-11-25,1.2,1.39,1.2,1.2,3000,1.2,1.39,1.2,1.2,3000,0.0,1.0
2019-11-26,1.17,1.35,1.17,1.35,3650,1.17,1.35,1.17,1.35,3650,0.0,1.0
2019-11-27,1.27,1.2701,1.16,1.17,1850,1.27,1.2701,1.16,1.17,1850,0.0,1.0
2019-11-29,1.16,1.1601,1.16,1.1601,300,1.16,1.1601,1.16,1.1601,300,0.0,1.0
2019-12-02,1.35,1.3501,1.16,1.16,2140,1.35,1.3501,1.16,1.16,2140,0.0,1.0
2019-12-03,1.06,1.35,1.06,1.35,3009,1.06,1.35,1.06,1.35,3009,0.0,1.0
2019-12-04,0.9102,1.05,0.9102,1.03,3801,0.9102,1.05,0.9102,1.03,3801,0.0,1.0
2019-12-05,0.91,0.91,0.91,0.91,0,0.91,0.91,0.91,0.91,0,0.0,1.0
2019-12-06,0.94,1.0,0.94,0.95,1200,0.94,1.0,0.94,0.95,1200,0.0,1.0
2019-12-09,0.96,0.97,0.95,0.97,2469,0.96,0.97,0.95,0.97,2469,0.0,1.0
2019-12-10,0.94,0.94,0.94,0.94,1086,0.94,0.94,0.94,0.94,1086,0.0,1.0
2019-12-11,0.96,0.96,0.96,0.96,200,0.96,0.96,0.96,0.96,200,0.0,1.0
2019-12-12,0.89,0.9,0.89,0.9,1240,0.89,0.9,0.89,0.9,1240,0.0,1.0
2019-12-13,0.89,0.9,0.8,0.89,3700,0.89,0.9,0.8,0.89,3700,0.0,1.0
2019-12-16,0.89,0.92,0.8,0.92,7095,0.89,0.92,0.8,0.92,7095,0.0,1.0
2019-12-17,0.9,0.9,0.71,0.71,17830,0.9,0.9,0.71,0.71,17830,0.0,1.0
2019-12-18,0.88,0.895,0.78,0.85,1860,0.88,0.895,0.78,0.85,1860,0.0,1.0
2019-12-19,0.85,0.85,0.77,0.77,2613,0.85,0.85,0.77,0.77,2613,0.0,1.0
2019-12-20,0.83,0.85,0.71,0.85,6100,0.83,0.85,0.71,0.85,6100,0.0,1.0
2019-12-23,0.88,0.9,0.85,0.873,2900,0.88,0.9,0.85,0.873,2900,0.0,1.0
2019-12-24,0.88,0.88,0.71,0.735,3000,0.88,0.88,0.71,0.735,3000,0.0,1.0
2019-12-26,0.88,0.88,0.88,0.88,30,0.88,0.88,0.88,0.88,30,0.0,1.0
2019-12-27,0.85,0.85,0.6001,0.85,6050,0.85,0.85,0.6001,0.85,6050,0.0,1.0
2019-12-30,0.85,0.85,0.725,0.85,3450,0.85,0.85,0.725,0.85,3450,0.0,1.0
2019-12-31,0.85,0.85,0.66,0.8215,1922,0.85,0.85,0.66,0.8215,1922,0.0,1.0
2020-01-02,0.85,0.85,0.85,0.85,100,0.85,0.85,0.85,0.85,100,0.0,1.0
2020-01-03,0.92,0.92,0.87,0.87,2390,0.92,0.92,0.87,0.87,2390,0.0,1.0
2020-01-06,0.67,0.94,0.67,0.75,1900,0.67,0.94,0.67,0.75,1900,0.0,1.0
2020-01-07,0.8,0.91,0.785,0.863915,6669,0.8,0.91,0.785,0.863915,6669,0.0,1.0
2020-01-08,0.91,0.91,0.8785,0.8785,2020,0.91,0.91,0.8785,0.8785,2020,0.0,1.0
2020-01-09,0.93,0.93,0.9,0.9,2200,0.93,0.93,0.9,0.9,2200,0.0,1.0
2020-01-10,0.95,0.95,0.795,0.795,2244,0.95,0.95,0.795,0.795,2244,0.0,1.0
2020-01-13,0.95,0.95,0.95,0.95,199,0.95,0.95,0.95,0.95,199,0.0,1.0
2020-01-14,0.9,0.9,0.89,0.89,2000,0.9,0.9,0.89,0.89,2000,0.0,1.0
2020-01-15,0.89,0.9,0.67,0.67,2670,0.89,0.9,0.67,0.67,2670,0.0,1.0
2020-01-16,0.8999,0.9,0.8999,0.9,400,0.8999,0.9,0.8999,0.9,400,0.0,1.0
2020-01-17,0.69,0.69,0.69,0.69,2000,0.69,0.69,0.69,0.69,2000,0.0,1.0
2020-01-21,0.9,0.9,0.8695,0.8695,270,0.9,0.9,0.8695,0.8695,270,0.0,1.0
2020-01-22,0.9,0.9,0.6701,0.6701,2200,0.9,0.9,0.6701,0.6701,2200,0.0,1.0
2020-01-23,0.89,0.89,0.6701,0.75,1100,0.89,0.89,0.6701,0.75,1100,0.0,1.0
2020-01-24,0.8899,0.8899,0.6001,0.66,2500,0.8899,0.8899,0.6001,0.66,2500,0.0,1.0
2020-01-27,0.65,0.88,0.65,0.75,11445,0.65,0.88,0.65,0.75,11445,0.0,1.0
2020-01-28,0.7,0.7,0.65,0.65,1201,0.7,0.7,0.65,0.65,1201,0.0,1.0
2020-01-29,0.6002,0.8,0.6002,0.7,4530,0.6002,0.8,0.6002,0.7,4530,0.0,1.0
2020-01-30,0.75,0.75,0.6002,0.6002,3351,0.75,0.75,0.6002,0.6002,3351,0.0,1.0
2020-01-31,0.8,0.8,0.61,0.61,1109,0.8,0.8,0.61,0.61,1109,0.0,1.0
2020-02-03,0.7,0.8,0.6001,0.6101,7749,0.7,0.8,0.6001,0.6101,7749,0.0,1.0
2020-02-04,0.74,0.74,0.6001,0.6001,1800,0.74,0.74,0.6001,0.6001,1800,0.0,1.0
2020-02-05,0.6577,0.72,0.6001,0.6001,3500,0.6577,0.72,0.6001,0.6001,3500,0.0,1.0
2020-02-06,0.75,0.75,0.72,0.72,370,0.75,0.75,0.72,0.72,370,0.0,1.0
2020-02-07,0.7,0.7,0.7,0.7,7000,0.7,0.7,0.7,0.7,7000,0.0,1.0
2020-02-10,0.8,0.8,0.68,0.68,11790,0.8,0.8,0.68,0.68,11790,0.0,1.0
2020-02-11,0.72,0.8,0.5105,0.6,7180,0.72,0.8,0.5105,0.6,7180,0.0,1.0
2020-02-12,0.95,0.95,0.94,0.94,1100,0.95,0.95,0.94,0.94,1100,0.0,1.0
2020-02-13,1.25,1.25,0.95,0.95,9970,1.25,1.25,0.95,0.95,9970,0.0,1.0
2020-02-14,1.25,1.4,1.23,1.23,5787,1.25,1.4,1.23,1.23,5787,0.0,1.0
2020-02-18,1.24,1.24,1.0,1.1,3350,1.24,1.24,1.0,1.1,3350,0.0,1.0
2020-02-19,1.05,1.24,1.05,1.24,800,1.05,1.24,1.05,1.24,800,0.0,1.0
2020-02-20,0.85,1.01,0.85,1.01,1600,0.85,1.01,0.85,1.01,1600,0.0,1.0
2020-02-21,0.95,0.95,0.85,0.85,1100,0.95,0.95,0.85,0.85,1100,0.0,1.0
2020-02-24,0.95,0.95,0.95,0.95,200,0.95,0.95,0.95,0.95,200,0.0,1.0
2020-02-25,0.9299,0.94,0.66,0.66,6252,0.9299,0.94,0.66,0.66,6252,0.0,1.0
2020-02-26,0.6501,0.68,0.6501,0.67,3000,0.6501,0.68,0.6501,0.67,3000,0.0,1.0
2020-02-27,0.6701,0.6701,0.6501,0.6501,3139,0.6701,0.6701,0.6501,0.6501,3139,0.0,1.0
2020-02-28,0.75,0.8,0.5201,0.6501,12200,0.75,0.8,0.5201,0.6501,12200,0.0,1.0
2020-03-02,0.74,0.75,0.53,0.75,2950,0.74,0.75,0.53,0.75,2950,0.0,1.0
2020-03-03,0.94,0.94,0.5201,0.53,1700,0.94,0.94,0.5201,0.53,1700,0.0,1.0
2020-03-04,0.87,0.87,0.5201,0.53,1850,0.87,0.87,0.5201,0.53,1850,0.0,1.0
2020-03-05,0.75,0.75,0.5201,0.5201,3400,0.75,0.75,0.5201,0.5201,3400,0.0,1.0
2020-03-06,0.7499,0.75,0.4,0.4,4800,0.7499,0.75,0.4,0.4,4800,0.0,1.0
2020-03-09,0.5,0.75,0.5,0.75,2150,0.5,0.75,0.5,0.75,2150,0.0,1.0
2020-03-10,0.7999,0.7999,0.42,0.7999,16400,0.7999,0.7999,0.42,0.7999,16400,0.0,1.0
2020-03-11,0.75,0.75,0.65,0.69,2785,0.75,0.75,0.65,0.69,2785,0.0,1.0
2020-03-12,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2020-03-13,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2020-03-16,0.6,0.63,0.6,0.63,4341,0.6,0.63,0.6,0.63,4341,0.0,1.0
2020-03-17,0.5,0.6,0.4,0.445,8700,0.5,0.6,0.4,0.445,8700,0.0,1.0
2020-03-18,0.373,0.41625,0.3,0.32,6366,0.373,0.41625,0.3,0.32,6366,0.0,1.0
2020-03-19,0.59,0.59,0.28,0.42,5497,0.59,0.59,0.28,0.42,5497,0.0,1.0
2020-03-20,0.28,0.28,0.28,0.28,1300,0.28,0.28,0.28,0.28,1300,0.0,1.0
2020-03-23,0.45,0.45,0.41175,0.41175,1100,0.45,0.45,0.41175,0.41175,1100,0.0,1.0
2020-03-24,0.51,0.51,0.395,0.395,1000,0.51,0.51,0.395,0.395,1000,0.0,1.0
2020-03-25,0.3,0.51,0.3,0.51,2000,0.3,0.51,0.3,0.51,2000,0.0,1.0
2020-03-26,0.51,0.51,0.3,0.3,3050,0.51,0.51,0.3,0.3,3050,0.0,1.0
2020-03-27,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2020-03-30,0.51,0.51,0.51,0.51,65,0.51,0.51,0.51,0.51,65,0.0,1.0
2020-03-31,0.3,0.51,0.3,0.51,2961,0.3,0.51,0.3,0.51,2961,0.0,1.0
2020-04-01,0.46275,0.46275,0.46275,0.46275,300,0.46275,0.46275,0.46275,0.46275,300,0.0,1.0
2020-04-02,0.51,0.51,0.51,0.51,220,0.51,0.51,0.51,0.51,220,0.0,1.0
2020-04-03,0.3,0.5,0.3,0.5,2104,0.3,0.5,0.3,0.5,2104,0.0,1.0
2020-04-06,0.3,0.3,0.3,0.3,39,0.3,0.3,0.3,0.3,39,0.0,1.0
2020-04-07,0.3,0.3007,0.3,0.3007,5275,0.3,0.3007,0.3,0.3007,5275,0.0,1.0
2020-04-08,0.49,0.49,0.25,0.3,18600,0.49,0.49,0.25,0.3,18600,0.0,1.0
2020-04-09,0.35175,0.445,0.29,0.445,14460,0.35175,0.445,0.29,0.445,14460,0.0,1.0
2020-04-13,0.39,0.39,0.3,0.3,28102,0.39,0.39,0.3,0.3,28102,0.0,1.0
2020-04-14,0.39,0.39,0.29,0.29,10100,0.39,0.39,0.29,0.29,10100,0.0,1.0
2020-04-15,0.2155,0.2155,0.2155,0.2155,1906,0.2155,0.2155,0.2155,0.2155,1906,0.0,1.0
2020-04-16,0.33,0.38,0.33,0.38,350,0.33,0.38,0.33,0.38,350,0.0,1.0
2020-04-17,0.375,0.435,0.2151,0.435,7500,0.375,0.435,0.2151,0.435,7500,0.0,1.0
2020-04-20,0.2951,0.375,0.2951,0.375,200,0.2951,0.375,0.2951,0.375,200,0.0,1.0
2020-04-21,0.33,0.375,0.24,0.325,9089,0.33,0.375,0.24,0.325,9089,0.0,1.0
2020-04-22,0.33,0.33,0.33,0.33,4000,0.33,0.33,0.33,0.33,4000,0.0,1.0
2020-04-23,0.23,0.33,0.2226,0.2226,4348,0.23,0.33,0.2226,0.2226,4348,0.0,1.0
2020-04-24,0.33,0.33,0.33,0.33,435,0.33,0.33,0.33,0.33,435,0.0,1.0
2020-04-27,0.2152,0.33,0.2152,0.33,3000,0.2152,0.33,0.2152,0.33,3000,0.0,1.0
2020-04-28,0.3,0.3,0.3,0.3,10270,0.3,0.3,0.3,0.3,10270,0.0,1.0
2020-04-29,0.2151,0.25,0.2151,0.2153,28975,0.2151,0.25,0.2151,0.2153,28975,0.0,1.0
2020-04-30,0.2151,0.275,0.2151,0.2689,5500,0.2151,0.275,0.2151,0.2689,5500,0.0,1.0
2020-05-01,0.2,0.25,0.172,0.25,29350,0.2,0.25,0.172,0.25,29350,0.0,1.0
2020-05-04,0.18,0.2,0.18,0.2,35444,0.18,0.2,0.18,0.2,35444,0.0,1.0
2020-05-05,0.2749,0.2749,0.2,0.2,56200,0.2749,0.2749,0.2,0.2,56200,0.0,1.0
2020-05-06,0.275,0.275,0.26,0.2749,15677,0.275,0.275,0.26,0.2749,15677,0.0,1.0
2020-05-07,0.36,0.36,0.27,0.2725,14350,0.36,0.36,0.27,0.2725,14350,0.0,1.0
2020-05-08,0.4,0.4,0.3,0.3,4100,0.4,0.4,0.3,0.3,4100,0.0,1.0
2020-05-11,0.202,0.49,0.202,0.49,18878,0.202,0.49,0.202,0.49,18878,0.0,1.0
2020-05-12,0.33,0.33,0.22,0.22,9730,0.33,0.33,0.22,0.22,9730,0.0,1.0
2020-05-13,0.3375,0.4,0.32,0.4,15850,0.3375,0.4,0.32,0.4,15850,0.0,1.0
2020-05-14,0.26,0.28,0.26,0.28,11008,0.26,0.28,0.26,0.28,11008,0.0,1.0
2020-05-15,0.25,0.315,0.25,0.315,5016,0.25,0.315,0.25,0.315,5016,0.0,1.0
2020-05-18,0.31,0.31,0.255,0.255,8007,0.31,0.31,0.255,0.255,8007,0.0,1.0
2020-05-19,0.26,0.31,0.26,0.31,3950,0.26,0.31,0.26,0.31,3950,0.0,1.0
2020-05-20,0.315,0.315,0.31,0.31,3050,0.315,0.315,0.31,0.31,3050,0.0,1.0
2020-05-21,0.26,0.315,0.26,0.315,6870,0.26,0.315,0.26,0.315,6870,0.0,1.0
2020-05-22,0.28,0.315,0.28,0.31,8000,0.28,0.315,0.28,0.31,8000,0.0,1.0
2020-05-26,0.351,0.351,0.25,0.315,13500,0.351,0.351,0.25,0.315,13500,0.0,1.0
2020-05-27,0.32,0.38,0.25,0.37,11636,0.32,0.38,0.25,0.37,11636,0.0,1.0
2020-05-28,0.4,0.4,0.38,0.38,1711,0.4,0.4,0.38,0.38,1711,0.0,1.0
2020-05-29,0.45,0.45,0.28,0.4,6000,0.45,0.45,0.28,0.4,6000,0.0,1.0
2020-06-01,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2020-06-02,0.51,0.51,0.45,0.45,9900,0.51,0.51,0.45,0.45,9900,0.0,1.0
2020-06-03,0.45,0.45,0.36,0.45,2501,0.45,0.45,0.36,0.45,2501,0.0,1.0
2020-06-04,0.34,0.495,0.2555,0.495,910,0.34,0.495,0.2555,0.495,910,0.0,1.0
2020-06-05,0.45,0.45,0.3,0.38,14311,0.45,0.45,0.3,0.38,14311,0.0,1.0
2020-06-08,0.4,0.4,0.32,0.385,4556,0.4,0.4,0.32,0.385,4556,0.0,1.0
2020-06-09,0.47,0.47,0.325,0.325,6226,0.47,0.47,0.325,0.325,6226,0.0,1.0
2020-06-10,0.75,0.75,0.42,0.47,59892,0.75,0.75,0.42,0.47,59892,0.0,1.0
2020-06-11,0.73,0.77,0.6895,0.7,47115,0.73,0.77,0.6895,0.7,47115,0.0,1.0
2020-06-12,1.18,1.35,0.77,0.77,51221,1.18,1.35,0.77,0.77,51221,0.0,1.0
2020-06-15,1.0,1.29,1.0,1.1,47248,1.0,1.29,1.0,1.1,47248,0.0,1.0
2020-06-16,1.06,1.4,1.05,1.14,8329,1.06,1.4,1.05,1.14,8329,0.0,1.0
2020-06-17,1.21,1.21,1.06,1.18,21314,1.21,1.21,1.06,1.18,21314,0.0,1.0
2020-06-18,1.29,1.45,1.16,1.24,17735,1.29,1.45,1.16,1.24,17735,0.0,1.0
2020-06-19,1.55,1.58,1.29,1.29,13072,1.55,1.58,1.29,1.29,13072,0.0,1.0
2020-06-22,1.73,1.73,1.41,1.48,8805,1.73,1.73,1.41,1.48,8805,0.0,1.0
2020-06-23,1.75,1.75,1.65,1.73,11690,1.75,1.75,1.65,1.73,11690,0.0,1.0
2020-06-24,2.6,2.7,1.65,1.8,31051,2.6,2.7,1.65,1.8,31051,0.0,1.0
2020-06-25,2.9,3.1,2.0,2.6,43858,2.9,3.1,2.0,2.6,43858,0.0,1.0
2020-06-26,2.55,2.8,2.32,2.8,12870,2.55,2.8,2.32,2.8,12870,0.0,1.0
2020-06-29,2.63,3.0025,2.51,2.74,17668,2.63,3.0025,2.51,2.74,17668,0.0,1.0
2020-06-30,3.05,3.05,2.56,2.7,22600,3.05,3.05,2.56,2.7,22600,0.0,1.0
2020-07-01,4.1,4.24,2.86,3.23,57700,4.1,4.24,2.86,3.23,57700,0.0,1.0
2020-07-02,3.305,4.179,3.11,4.0,48400,3.305,4.179,3.11,4.0,48400,0.0,1.0
2020-07-06,2.8,3.33,1.87,3.33,61200,2.8,3.33,1.87,3.33,61200,0.0,1.0
2020-07-07,2.92,3.04,2.375,2.79,34300,2.92,3.04,2.375,2.79,34300,0.0,1.0
2020-07-08,3.0,3.1,2.73,3.03,54400,3.0,3.1,2.73,3.03,54400,0.0,1.0
2020-07-09,2.643,3.05,2.57,3.0,18300,2.643,3.05,2.57,3.0,18300,0.0,1.0
2020-07-10,3.4,3.65,2.4,2.65,14200,3.4,3.65,2.4,2.65,14200,0.0,1.0
2020-07-13,4.05,4.3,3.6,3.83,57400,4.05,4.3,3.6,3.83,57400,0.0,1.0
2020-07-14,3.98,4.15,3.0,3.45,13500,3.98,4.15,3.0,3.45,13500,0.0,1.0
2020-07-15,4.12,4.44,3.8,4.0,17400,4.12,4.44,3.8,4.0,17400,0.0,1.0
2020-07-16,3.95,4.25,3.7,4.185,16100,3.95,4.25,3.7,4.185,16100,0.0,1.0
2020-07-17,4.0,4.01,3.7,3.95,10900,4.0,4.01,3.7,3.95,10900,0.0,1.0
2020-07-20,4.01,4.45,3.99,4.01,21965,4.01,4.45,3.99,4.01,21965,0.0,1.0
2020-07-21,3.99,4.02,3.02,4.02,15175,3.99,4.02,3.02,4.02,15175,0.0,1.0
2020-07-22,3.89,3.99,3.05,3.99,13656,3.89,3.99,3.05,3.99,13656,0.0,1.0
2020-07-23,3.74,4.0,3.35,3.75,26864,3.74,4.0,3.35,3.75,26864,0.0,1.0
2020-07-24,3.5,3.51,3.38,3.51,6331,3.5,3.51,3.38,3.51,6331,0.0,1.0
2020-07-27,3.35,3.54,3.05,3.35,21972,3.35,3.54,3.05,3.35,21972,0.0,1.0
2020-07-28,3.5,3.5,3.12,3.5,15170,3.5,3.5,3.12,3.5,15170,0.0,1.0
2020-07-29,3.98,3.98,3.35,3.55,17656,3.98,3.98,3.35,3.55,17656,0.0,1.0
2020-07-30,3.8,3.99,3.76,3.96,12835,3.8,3.99,3.76,3.96,12835,0.0,1.0
2020-07-31,4.0,4.075,3.82,3.82,17198,4.0,4.075,3.82,3.82,17198,0.0,1.0
2020-08-03,3.98,4.15,3.87,4.15,27424,3.98,4.15,3.87,4.15,27424,0.0,1.0
2020-08-04,4.0,4.26,4.0,4.0,35877,4.0,4.26,4.0,4.0,35877,0.0,1.0
2020-08-05,3.85,4.195,3.25,4.195,31879,3.85,4.195,3.25,4.195,31879,0.0,1.0
2020-08-06,3.9435,4.0,3.55,4.0,16811,3.9435,4.0,3.55,4.0,16811,0.0,1.0
2020-08-07,4.04,4.04,3.57,3.99,17128,4.04,4.04,3.57,3.99,17128,0.0,1.0
2020-08-10,3.88,4.06,3.88,4.04,7130,3.88,4.06,3.88,4.04,7130,0.0,1.0
2020-08-11,3.88,3.8935,3.8,3.85,10838,3.88,3.8935,3.8,3.85,10838,0.0,1.0
2020-08-12,3.8,3.95,3.6,3.95,11814,3.8,3.95,3.6,3.95,11814,0.0,1.0
2020-08-13,3.79,3.84,3.7,3.7,2307,3.79,3.84,3.7,3.7,2307,0.0,1.0
2020-08-14,3.62,3.82,3.51,3.74,10951,3.62,3.82,3.51,3.74,10951,0.0,1.0
2020-08-17,3.55,3.7,3.15,3.6,38200,3.55,3.7,3.15,3.6,38200,0.0,1.0
2020-08-18,3.59,3.93,3.55,3.93,11517,3.59,3.93,3.55,3.93,11517,0.0,1.0
2020-08-19,4.04,4.06,3.45,3.59,18311,4.04,4.06,3.45,3.59,18311,0.0,1.0
2020-08-20,3.18,4.1,2.98,4.055,40499,3.18,4.1,2.98,4.055,40499,0.0,1.0
2020-08-21,3.45,3.48,3.1,3.1,13264,3.45,3.48,3.1,3.1,13264,0.0,1.0
2020-08-24,3.2,3.5,3.15,3.43,15346,3.2,3.5,3.15,3.43,15346,0.0,1.0
2020-08-25,3.35,3.49,3.18,3.2,6838,3.35,3.49,3.18,3.2,6838,0.0,1.0
2020-08-26,3.17,3.43,2.95,3.34,20056,3.17,3.43,2.95,3.34,20056,0.0,1.0
2020-08-27,3.3,3.4,3.07,3.2,7550,3.3,3.4,3.07,3.2,7550,0.0,1.0
2020-08-28,3.43,3.43,3.0001,3.3,11944,3.43,3.43,3.0001,3.3,11944,0.0,1.0
2020-08-31,3.47,3.8,3.26,3.42,9488,3.47,3.8,3.26,3.42,9488,0.0,1.0
2020-09-01,3.73,3.92,3.3,3.92,12923,3.73,3.92,3.3,3.92,12923,0.0,1.0
2020-09-02,3.44,3.645,3.38,3.645,8247,3.44,3.645,3.38,3.645,8247,0.0,1.0
2020-09-03,3.4,3.45,2.76,3.3,31938,3.4,3.45,2.76,3.3,31938,0.0,1.0
2020-09-04,3.45,3.48,3.07,3.28,12364,3.45,3.48,3.07,3.28,12364,0.0,1.0
2020-09-08,3.3001,3.44,3.09,3.3,4866,3.3001,3.44,3.09,3.3,4866,0.0,1.0
2020-09-09,3.14,3.3,3.01,3.3,7038,3.14,3.3,3.01,3.3,7038,0.0,1.0
2020-09-10,3.025,3.05,2.84,3.05,11779,3.025,3.05,2.84,3.05,11779,0.0,1.0
2020-09-11,3.25,3.4,2.89,3.05,17606,3.25,3.4,2.89,3.05,17606,0.0,1.0
2020-09-14,3.6,3.75,3.125,3.3,18041,3.6,3.75,3.125,3.3,18041,0.0,1.0
2020-09-15,3.5,3.6,3.3775,3.6,6102,3.5,3.6,3.3775,3.6,6102,0.0,1.0
2020-09-16,3.7801,3.99,3.51,3.75,27532,3.7801,3.99,3.51,3.75,27532,0.0,1.0
2020-09-17,3.9,4.07,3.6,3.6,23688,3.9,4.07,3.6,3.6,23688,0.0,1.0
2020-09-18,3.82,4.04,3.3,4.04,6705,3.82,4.04,3.3,4.04,6705,0.0,1.0
2020-09-21,3.65,4.0,3.3,3.813,6007,3.65,4.0,3.3,3.813,6007,0.0,1.0
2020-09-22,3.25,3.4,2.36,3.38,7890,3.25,3.4,2.36,3.38,7890,0.0,1.0
2020-09-23,3.4,3.4,3.21,3.27,3951,3.4,3.4,3.21,3.27,3951,0.0,1.0
2020-09-24,3.2,3.395,3.1,3.21,17134,3.2,3.395,3.1,3.21,17134,0.0,1.0
2020-09-25,3.1,3.25,3.0,3.25,10805,3.1,3.25,3.0,3.25,10805,0.0,1.0
2020-09-28,2.84,3.25,2.74,3.1,4876,2.84,3.25,2.74,3.1,4876,0.0,1.0
2020-09-29,3.0,3.1,2.77,3.0,2961,3.0,3.1,2.77,3.0,2961,0.0,1.0
2020-09-30,3.01,3.1,2.7,3.0,6692,3.01,3.1,2.7,3.0,6692,0.0,1.0
2020-10-01,3.1,3.8,2.9815,3.25,11146,3.1,3.8,2.9815,3.25,11146,0.0,1.0
2020-10-02,4.0,4.23,3.05,3.25,23691,4.0,4.23,3.05,3.25,23691,0.0,1.0
2020-10-05,4.5,5.49,3.99,4.01,43396,4.5,5.49,3.99,4.01,43396,0.0,1.0
2020-10-06,4.7,4.95,4.32,4.64,45837,4.7,4.95,4.32,4.64,45837,0.0,1.0
2020-10-07,4.93,4.95,4.47,4.95,41317,4.93,4.95,4.47,4.95,41317,0.0,1.0
2020-10-08,4.8,5.08,4.53,4.95,43054,4.8,5.08,4.53,4.95,43054,0.0,1.0
2020-10-09,5.01,5.08,4.55,4.92,24441,5.01,5.08,4.55,4.92,24441,0.0,1.0
2020-10-12,5.25,5.25,4.9,5.01,26087,5.25,5.25,4.9,5.01,26087,0.0,1.0
2020-10-13,5.44,5.45,5.11,5.25,26539,5.44,5.45,5.11,5.25,26539,0.0,1.0
2020-10-14,6.29,6.29,5.4,5.45,66213,6.29,6.29,5.4,5.45,66213,0.0,1.0
2020-10-15,6.4,6.85,6.06,6.85,42922,6.4,6.85,6.06,6.85,42922,0.0,1.0
2020-10-16,6.26,6.4,5.16,6.32,26483,6.26,6.4,5.16,6.32,26483,0.0,1.0
2020-10-19,6.66,6.67,6.2,6.35,31422,6.66,6.67,6.2,6.35,31422,0.0,1.0
2020-10-20,7.42,7.7,6.65,6.69,78150,7.42,7.7,6.65,6.69,78150,0.0,1.0
2020-10-21,6.997,8.27,6.982,7.78,71129,6.997,8.27,6.982,7.78,71129,0.0,1.0
2020-10-22,7.51,7.74,6.9,6.94,23144,7.51,7.74,6.9,6.94,23144,0.0,1.0
2020-10-23,7.505,7.6,7.08,7.53,18571,7.505,7.6,7.08,7.53,18571,0.0,1.0
2020-10-26,7.75,7.95,7.36,7.55,21385,7.75,7.95,7.36,7.55,21385,0.0,1.0
2020-10-27,7.085,7.79,6.54,7.51,15831,7.085,7.79,6.54,7.51,15831,0.0,1.0
2020-10-28,7.044,7.67,6.89,7.67,11164,7.044,7.67,6.89,7.67,11164,0.0,1.0
2020-10-29,6.3,7.065,5.78,7.05,18479,6.3,7.065,5.78,7.05,18479,0.0,1.0
2020-10-30,5.5,6.2,5.01,6.2,26233,5.5,6.2,5.01,6.2,26233,0.0,1.0
2020-11-02,5.74,5.75,5.4,5.75,6275,5.74,5.75,5.4,5.75,6275,0.0,1.0
2020-11-03,6.0,6.36,5.8,5.81,9217,6.0,6.36,5.8,5.81,9217,0.0,1.0
2020-11-04,5.91,6.0,5.8,5.8,3528,5.91,6.0,5.8,5.8,3528,0.0,1.0
2020-11-05,5.33,5.94,5.02,5.94,21245,5.33,5.94,5.02,5.94,21245,0.0,1.0
2020-11-06,5.0,5.32,4.63,5.15,12230,5.0,5.32,4.63,5.15,12230,0.0,1.0
2020-11-09,5.0,5.24,3.8,5.0,25425,5.0,5.24,3.8,5.0,25425,0.0,1.0
2020-11-10,5.0,5.0,4.9,4.9,4422,5.0,5.0,4.9,4.9,4422,0.0,1.0
2020-11-11,5.48,5.8,4.96,4.96,14080,5.48,5.8,4.96,4.96,14080,0.0,1.0
2020-11-12,5.23,5.46,5.1,5.46,3608,5.23,5.46,5.1,5.46,3608,0.0,1.0
2020-11-13,6.15,6.3,5.23,5.3,26696,6.15,6.3,5.23,5.3,26696,0.0,1.0
2020-11-16,6.17,6.3,6.01,6.25,9012,6.17,6.3,6.01,6.25,9012,0.0,1.0
2020-11-17,6.0,6.03,5.76,6.03,5651,6.0,6.03,5.76,6.03,5651,0.0,1.0
2020-11-18,6.113,6.2,5.5,5.78,9679,6.113,6.2,5.5,5.78,9679,0.0,1.0
2020-11-19,6.39,6.51,5.8,6.25,24733,6.39,6.51,5.8,6.25,24733,0.0,1.0
2020-11-20,6.2,6.45,6.1,6.43,3002,6.2,6.45,6.1,6.43,3002,0.0,1.0
2020-11-23,5.8,6.22,5.59,6.22,16747,5.8,6.22,5.59,6.22,16747,0.0,1.0
2020-11-24,5.8,6.0,5.55,5.99,2874,5.8,6.0,5.55,5.99,2874,0.0,1.0
2020-11-25,5.8,5.8,5.61,5.61,1404,5.8,5.8,5.61,5.61,1404,0.0,1.0
2020-11-27,5.8,5.8,5.66,5.8,3047,5.8,5.8,5.66,5.8,3047,0.0,1.0
2020-11-30,6.035,6.15,5.79,5.79,14764,6.035,6.15,5.79,5.79,14764,0.0,1.0
2020-12-01,6.47,6.65,5.95,5.95,14399,6.47,6.65,5.95,5.95,14399,0.0,1.0
2020-12-02,7.44,7.64,6.0,6.39,42936,7.44,7.64,6.0,6.39,42936,0.0,1.0
2020-12-03,8.0035,8.04,7.51,7.81,62368,8.0035,8.04,7.51,7.81,62368,0.0,1.0
2020-12-04,7.69,8.26,7.2,8.26,23368,7.69,8.26,7.2,8.26,23368,0.0,1.0
2020-12-07,8.29,8.2965,7.7,7.7,32152,8.29,8.2965,7.7,7.7,32152,0.0,1.0
2020-12-08,8.51,8.84,8.2,8.5,40788,8.51,8.84,8.2,8.5,40788,0.0,1.0
2020-12-09,8.71,8.84,8.21,8.65,22731,8.71,8.84,8.21,8.65,22731,0.0,1.0
2020-12-10,9.09,9.09,8.71,8.785,36805,9.09,9.09,8.71,8.785,36805,0.0,1.0
2020-12-11,9.23,9.75,9.03,9.13,65741,9.23,9.75,9.03,9.13,65741,0.0,1.0
2020-12-14,8.6235,9.45,8.6235,9.3,26486,8.6235,9.45,8.6235,9.3,26486,0.0,1.0
2020-12-15,7.82,8.89,7.21,8.6,37103,7.82,8.89,7.21,8.6,37103,0.0,1.0
2020-12-16,7.82,7.99,7.38,7.82,8889,7.82,7.99,7.38,7.82,8889,0.0,1.0
2020-12-17,8.37,8.4,7.985,7.99,21395,8.37,8.4,7.985,7.99,21395,0.0,1.0
2020-12-18,9.0,9.4,8.51,8.52,65686,9.0,9.4,8.51,8.52,65686,0.0,1.0
2020-12-21,9.19,9.19,8.7,9.0,19112,9.19,9.19,8.7,9.0,19112,0.0,1.0
2020-12-22,10.6,10.6,9.19,9.2,67695,10.6,10.6,9.19,9.2,67695,0.0,1.0
2020-12-23,10.2,11.25,9.76,10.88,71186,10.2,11.25,9.76,10.88,71186,0.0,1.0
2020-12-24,9.3,10.42,7.87,10.42,37630,9.3,10.42,7.87,10.42,37630,0.0,1.0
2020-12-28,10.05,10.68,9.15,9.4,20500,10.05,10.68,9.15,9.4,20500,0.0,1.0
2020-12-29,9.82,10.2,9.55,10.12,12206,9.82,10.2,9.55,10.12,12206,0.0,1.0
2020-12-30,10.18,10.19,9.51,9.51,21633,10.18,10.19,9.51,9.51,21633,0.0,1.0
2020-12-31,10.065,10.2,9.83,10.0,10219,10.065,10.2,9.83,10.0,10219,0.0,1.0
2021-01-04,9.02,10.0,9.02,10.0,31454,9.02,10.0,9.02,10.0,31454,0.0,1.0
2021-01-05,8.36,9.2,8.16,8.6,55228,8.36,9.2,8.16,8.6,55228,0.0,1.0
2021-01-06,8.84,8.98,8.44,8.62,4834,8.84,8.98,8.44,8.62,4834,0.0,1.0
2021-01-07,8.46,9.85,8.05,8.98,32649,8.46,9.85,8.05,8.98,32649,0.0,1.0
2021-01-08,8.7,9.3,8.2,8.51,28656,8.7,9.3,8.2,8.51,28656,0.0,1.0
2021-01-11,8.46,8.84,8.3,8.83,13166,8.46,8.84,8.3,8.83,13166,0.0,1.0
2021-01-12,8.38,8.65,8.16,8.65,15592,8.38,8.65,8.16,8.65,15592,0.0,1.0
2021-01-13,9.7,10.27,8.2,8.44,35982,9.7,10.27,8.2,8.44,35982,0.0,1.0
2021-01-14,10.68,10.99,9.82,9.9,35352,10.68,10.99,9.82,9.9,35352,0.0,1.0
2021-01-15,11.112,11.14,10.69,10.702,29248,11.112,11.14,10.69,10.702,29248,0.0,1.0
2021-01-19,11.654,11.75,11.12,11.14,48426,11.654,11.75,11.12,11.14,48426,0.0,1.0
2021-01-20,11.0,11.95,10.41,11.95,27140,11.0,11.95,10.41,11.95,27140,0.0,1.0
2021-01-21,11.5,11.5,10.86,11.0,18046,11.5,11.5,10.86,11.0,18046,0.0,1.0
2021-01-22,12.04,12.3,11.2,11.53,38367,12.04,12.3,11.2,11.53,38367,0.0,1.0
2021-01-25,11.5,12.754,10.84,12.38,65844,11.5,12.754,10.84,12.38,65844,0.0,1.0
2021-01-26,11.24,11.505,10.8,11.505,40165,11.24,11.505,10.8,11.505,40165,0.0,1.0
2021-01-27,12.4,13.0,10.82,10.82,59302,12.4,13.0,10.82,10.82,59302,0.0,1.0
2021-01-28,12.53,12.59,9.7,12.5,111847,12.53,12.59,9.7,12.5,111847,0.0,1.0
2021-01-29,13.24,13.25,12.15,12.7,71702,13.24,13.25,12.15,12.7,71702,0.0,1.0
2021-02-01,15.1,15.1,13.41,14.6,84491,15.1,15.1,13.41,14.6,84491,0.0,1.0
2021-02-02,15.0,15.17,14.7,15.17,43032,15.0,15.17,14.7,15.17,43032,0.0,1.0
2021-02-03,15.0275,15.27,14.7,14.99,25285,15.0275,15.27,14.7,14.99,25285,0.0,1.0
2021-02-04,15.27,15.39,15.01,15.1,45488,15.27,15.39,15.01,15.1,45488,0.0,1.0
2021-02-05,16.0,17.0,15.05,15.35,73322,16.0,17.0,15.05,15.35,73322,0.0,1.0
2021-02-08,15.0,16.0,14.7,16.0,63041,15.0,16.0,14.7,16.0,63041,0.0,1.0
2021-02-09,14.14,14.955,14.01,14.91,45226,14.14,14.955,14.01,14.91,45226,0.0,1.0
2021-02-10,14.14,14.625,13.51,14.36,45226,14.14,14.625,13.51,14.36,45226,0.0,1.0
2021-02-11,13.01,13.76,13.0,13.76,31149,13.01,13.76,13.0,13.76,31149,0.0,1.0
2021-02-12,11.9,13.02,11.31,13.01,47884,11.9,13.02,11.31,13.01,47884,0.0,1.0
2021-02-16,10.21,11.9,10.21,11.9,43629,10.21,11.9,10.21,11.9,43629,0.0,1.0
2021-02-17,10.49,11.3,10.1,10.3,12846,10.49,11.3,10.1,10.3,12846,0.0,1.0
2021-02-18,11.75,12.0,11.0,11.0,19768,11.75,12.0,11.0,11.0,19768,0.0,1.0
2021-02-19,11.72,12.41,11.61,12.15,33329,11.72,12.41,11.61,12.15,33329,0.0,1.0
2021-02-22,11.6,11.75,10.25,11.725,11013,11.6,11.75,10.25,11.725,11013,0.0,1.0
2021-02-23,11.25,11.25,10.0,10.675,30404,11.25,11.25,10.0,10.675,30404,0.0,1.0
2021-02-24,11.89,12.0,10.52,11.45,8067,11.89,12.0,10.52,11.45,8067,0.0,1.0
2021-02-25,11.89,12.8,11.51,12.05,8067,11.89,12.8,11.51,12.05,8067,0.0,1.0
2021-02-26,11.5,12.0,10.5,12.0,8250,11.5,12.0,10.5,12.0,8250,0.0,1.0
2021-03-01,12.5,12.74,11.0,11.5,27309,12.5,12.74,11.0,11.5,27309,0.0,1.0
2021-03-02,11.54,12.5,11.52,12.5,6981,11.54,12.5,11.52,12.5,6981,0.0,1.0
2021-03-03,11.2,12.0,10.95,11.56,14046,11.2,12.0,10.95,11.56,14046,0.0,1.0
2021-03-04,10.0,10.75,9.5,10.75,17574,10.0,10.75,9.5,10.75,17574,0.0,1.0
2021-03-05,8.5,10.45,8.15,10.45,29494,8.5,10.45,8.15,10.45,29494,0.0,1.0
2021-03-08,10.0,10.54,8.99,9.5,11525,10.0,10.54,8.99,9.5,11525,0.0,1.0
2021-03-09,9.89,10.54,9.19,9.9945,5873,9.89,10.54,9.19,9.9945,5873,0.0,1.0
2021-03-10,9.76,10.0,9.19,10.0,6018,9.76,10.0,9.19,10.0,6018,0.0,1.0
2021-03-11,9.3,9.5,8.51,9.5,8470,9.3,9.5,8.51,9.5,8470,0.0,1.0
2021-03-12,9.6,9.6,8.9,9.05,4963,9.6,9.6,8.9,9.05,4963,0.0,1.0
2021-03-15,9.3,9.9,9.3,9.89,3781,9.3,9.9,9.3,9.89,3781,0.0,1.0
2021-03-16,9.1,9.9,9.1,9.48,8143,9.1,9.9,9.1,9.48,8143,0.0,1.0
2021-03-17,9.28,9.95,9.25,9.95,1888,9.28,9.95,9.25,9.95,1888,0.0,1.0
2021-03-18,9.9935,10.0,9.5,9.97,8144,9.9935,10.0,9.5,9.97,8144,0.0,1.0
2021-03-19,9.99,10.0,9.42,10.0,2340,9.99,10.0,9.42,10.0,2340,0.0,1.0
2021-03-22,9.8,9.99,9.3,9.99,6468,9.8,9.99,9.3,9.99,6468,0.0,1.0
2021-03-23,9.6,9.8,9.3,9.7,4986,9.6,9.8,9.3,9.7,4986,0.0,1.0
2021-03-24,8.99,9.8,8.0,8.99,18087,8.99,9.8,8.0,8.99,18087,0.0,1.0
2021-03-25,9.2,9.5,8.5,8.6,30800,9.2,9.5,8.5,8.6,30800,0.0,1.0
2021-03-26,11.0,11.99,9.4,9.5,50850,11.0,11.99,9.4,9.5,50850,0.0,1.0
2021-03-29,11.5,13.8,10.63,10.99,106552,11.5,13.8,10.63,10.99,106552,0.0,1.0
2021-03-30,10.99,11.99,10.13,11.99,30842,10.99,11.99,10.13,11.99,30842,0.0,1.0
2021-03-31,10.85,10.85,9.62,10.775,28478,10.85,10.85,9.62,10.775,28478,0.0,1.0
2021-04-01,11.11,11.75,10.41,10.5,21076,11.11,11.75,10.41,10.5,21076,0.0,1.0
2021-04-05,10.05,11.3,9.51,11.25,16829,10.05,11.3,9.51,11.25,16829,0.0,1.0
2021-04-06,9.68,10.88,9.48,10.88,9461,9.68,10.88,9.48,10.88,9461,0.0,1.0
2021-04-07,9.4,10.2,9.25,9.31,9269,9.4,10.2,9.25,9.31,9269,0.0,1.0
2021-04-08,9.11,9.97,9.11,9.97,2694,9.11,9.97,9.11,9.97,2694,0.0,1.0
2021-04-09,9.1,9.2,8.68,9.2,8695,9.1,9.2,8.68,9.2,8695,0.0,1.0
2021-04-12,8.55,9.2,8.55,9.2,4270,8.55,9.2,8.55,9.2,4270,0.0,1.0
2021-04-13,9.22,9.22,8.5,8.5,590,9.22,9.22,8.5,8.5,590,0.0,1.0
2021-04-14,9.2,9.2,8.4,8.4,4705,9.2,9.2,8.4,8.4,4705,0.0,1.0
2021-04-15,8.75,9.2,8.3,9.2,6495,8.75,9.2,8.3,9.2,6495,0.0,1.0
2021-04-16,8.8999,8.9,8.05,8.85,12055,8.8999,8.9,8.05,8.85,12055,0.0,1.0
2021-04-19,8.8,8.9,8.225,8.9,6055,8.8,8.9,8.225,8.9,6055,0.0,1.0
2021-04-20,8.84,8.8899,8.34,8.8899,2964,8.84,8.8899,8.34,8.8899,2964,0.0,1.0
2021-04-21,8.87,8.88,8.37,8.75,9510,8.87,8.88,8.37,8.75,9510,0.0,1.0
2021-04-22,8.11,9.3,8.05,8.87,10254,8.11,9.3,8.05,8.87,10254,0.0,1.0
2021-04-23,8.65,9.37,8.61,9.25,5189,8.65,9.37,8.61,9.25,5189,0.0,1.0
2021-04-26,8.63,8.65,8.05,8.65,13079,8.63,8.65,8.05,8.65,13079,0.0,1.0
2021-04-27,8.05,8.65,8.02,8.65,17814,8.05,8.65,8.02,8.65,17814,0.0,1.0
2021-04-28,8.5,9.05,8.0,8.05,18100,8.5,9.05,8.0,8.05,18100,0.0,1.0
2021-04-29,8.25,9.0,8.05,9.0,8273,8.25,9.0,8.05,9.0,8273,0.0,1.0
2021-04-30,8.09,8.98,8.05,8.75,8202,8.09,8.98,8.05,8.75,8202,0.0,1.0
2021-05-03,8.14,8.48,7.52,8.48,10032,8.14,8.48,7.52,8.48,10032,0.0,1.0
2021-05-04,7.7,8.295,7.7,8.14,3848,7.7,8.295,7.7,8.14,3848,0.0,1.0
2021-05-05,8.2,8.2,7.5,7.9,9189,8.2,8.2,7.5,7.9,9189,0.0,1.0
2021-05-06,8.1,8.1,7.7,7.7,459,8.1,8.1,7.7,7.7,459,0.0,1.0
2021-05-07,7.7825,7.9,7.75,7.75,2594,7.7825,7.9,7.75,7.75,2594,0.0,1.0
2021-05-10,8.0,8.35,7.8,8.2,2339,8.0,8.35,7.8,8.2,2339,0.0,1.0
2021-05-11,7.97,8.0,7.5,7.9,4880,7.97,8.0,7.5,7.9,4880,0.0,1.0
2021-05-12,8.15,8.16,7.75,8.1,3940,8.15,8.16,7.75,8.1,3940,0.0,1.0
2021-05-13,7.75,8.0,7.7,8.0,6269,7.75,8.0,7.7,8.0,6269,0.0,1.0
2021-05-14,7.7,8.45,7.7,7.75,10240,7.7,8.45,7.7,7.75,10240,0.0,1.0
2021-05-17,8.0,8.4,8.0,8.0,7931,8.0,8.4,8.0,8.0,7931,0.0,1.0
2021-05-18,8.05,8.2,7.92,8.2,5781,8.05,8.2,7.92,8.2,5781,0.0,1.0
2021-05-19,7.8,8.125,7.72,8.125,2745,7.8,8.125,7.72,8.125,2745,0.0,1.0
2021-05-20,7.52,8.3,7.5,8.0,17677,7.52,8.3,7.5,8.0,17677,0.0,1.0
2021-05-21,7.52,8.15,7.52,7.99,3557,7.52,8.15,7.52,7.99,3557,0.0,1.0
2021-05-24,7.69,7.89,7.0,7.72,4234,7.69,7.89,7.0,7.72,4234,0.0,1.0
2021-05-25,7.1,7.23,7.05,7.23,5305,7.1,7.23,7.05,7.23,5305,0.0,1.0
2021-05-26,7.9,7.9,7.45,7.47,9912,7.9,7.9,7.45,7.47,9912,0.0,1.0
2021-05-27,8.0,8.17,7.9,8.17,2961,8.0,8.17,7.9,8.17,2961,0.0,1.0
2021-05-28,8.0,8.05,7.07,7.8,3937,8.0,8.05,7.07,7.8,3937,0.0,1.0
2021-06-01,7.519,8.0,7.0,8.0,7563,7.519,8.0,7.0,8.0,7563,0.0,1.0
2021-06-02,7.83,7.9,7.5,7.6,9827,7.83,7.9,7.5,7.6,9827,0.0,1.0
2021-06-03,7.65,7.78,7.2,7.78,6522,7.65,7.78,7.2,7.78,6522,0.0,1.0
2021-06-04,7.55,7.99,7.55,7.7,12574,7.55,7.99,7.55,7.7,12574,0.0,1.0
2021-06-07,7.78,7.78,7.49,7.75,4847,7.78,7.78,7.49,7.75,4847,0.0,1.0
2021-06-08,7.75,7.9,7.69,7.9,9576,7.75,7.9,7.69,7.9,9576,0.0,1.0
2021-06-09,7.35,7.8,7.3,7.8,7962,7.35,7.8,7.3,7.8,7962,0.0,1.0
2021-06-10,7.3,7.64,7.3,7.365,4188,7.3,7.64,7.3,7.365,4188,0.0,1.0
2021-06-11,7.5,7.55,7.27,7.3,5336,7.5,7.55,7.27,7.3,5336,0.0,1.0
2021-06-14,7.27,7.48,7.22,7.35,8616,7.27,7.48,7.22,7.35,8616,0.0,1.0
2021-06-15,7.2,7.23,7.15,7.23,9977,7.2,7.23,7.15,7.23,9977,0.0,1.0
2021-06-16,7.55,7.55,7.3,7.3,8658,7.55,7.55,7.3,7.3,8658,0.0,1.0
2021-06-17,7.72,7.75,7.25,7.5,20862,7.72,7.75,7.25,7.5,20862,0.0,1.0
2021-06-18,7.7,7.75,7.2,7.3,14668,7.7,7.75,7.2,7.3,14668,0.0,1.0
2021-06-21,7.4,7.7,7.15,7.7,8710,7.4,7.7,7.15,7.7,8710,0.0,1.0
2021-06-22,7.82,7.82,7.3,7.3,17578,7.82,7.82,7.3,7.3,17578,0.0,1.0
2021-06-23,7.885,8.0,7.42,7.75,26711,7.885,8.0,7.42,7.75,26711,0.0,1.0
2021-06-24,7.8,7.95,7.6,7.95,19608,7.8,7.95,7.6,7.95,19608,0.0,1.0
2021-06-25,7.39,7.57,7.1,7.52,31164,7.39,7.57,7.1,7.52,31164,0.0,1.0
2021-06-28,7.05,7.35,7.0,7.35,10625,7.05,7.35,7.0,7.35,10625,0.0,1.0
2021-06-29,6.975,7.38,6.5,7.08,46198,6.975,7.38,6.5,7.08,46198,0.0,1.0
2021-06-30,7.0,7.1,6.5,7.1,12583,7.0,7.1,6.5,7.1,12583,0.0,1.0
2021-07-01,6.75,6.75,6.725,6.75,1235,6.75,6.75,6.725,6.75,1235,0.0,1.0
2021-07-02,6.5,7.0,6.3,6.7,16460,6.5,7.0,6.3,6.7,16460,0.0,1.0
2021-07-06,6.35,8.0,6.0,6.5,56568,6.35,8.0,6.0,6.5,56568,0.0,1.0
2021-07-07,6.0,6.35,5.9,6.33,21607,6.0,6.35,5.9,6.33,21607,0.0,1.0
2021-07-08,6.25,6.46,5.315,6.075,61096,6.25,6.46,5.315,6.075,61096,0.0,1.0
2021-07-09,6.2,6.455,5.99,6.25,11778,6.2,6.455,5.99,6.25,11778,0.0,1.0
2021-07-12,6.21,6.35,6.15,6.2,9396,6.21,6.35,6.15,6.2,9396,0.0,1.0
2021-07-13,6.16,6.25,6.15,6.22,6540,6.16,6.25,6.15,6.22,6540,0.0,1.0
2021-07-14,6.25,6.5,6.17,6.25,13334,6.25,6.5,6.17,6.25,13334,0.0,1.0
2021-07-15,6.2,6.4,6.2,6.25,18171,6.2,6.4,6.2,6.25,18171,0.0,1.0
2021-07-16,6.12,6.5,4.36,6.22,29782,6.12,6.5,4.36,6.22,29782,0.0,1.0
2021-07-19,6.1,6.18,5.88,6.12,4560,6.1,6.18,5.88,6.12,4560,0.0,1.0
2021-07-20,6.15,6.18,6.1,6.1,12199,6.15,6.18,6.1,6.1,12199,0.0,1.0
2021-07-21,6.0,6.11,5.55,6.11,12905,6.0,6.11,5.55,6.11,12905,0.0,1.0
2021-07-22,6.4,6.85,5.95,5.95,19289,6.4,6.85,5.95,5.95,19289,0.0,1.0
2021-07-23,6.4,6.475,6.28,6.45,8277,6.4,6.475,6.28,6.45,8277,0.0,1.0
2021-07-26,6.4,6.4,6.26,6.39,22439,6.4,6.4,6.26,6.39,22439,0.0,1.0
2021-07-27,6.13,6.39,6.1,6.39,5593,6.13,6.39,6.1,6.39,5593,0.0,1.0
2021-07-28,6.7,6.86,6.21,6.24,109803,6.7,6.86,6.21,6.24,109803,0.0,1.0
2021-07-29,6.2,6.78,6.14,6.76,27889,6.2,6.78,6.14,6.76,27889,0.0,1.0
2021-07-30,6.125,6.3,5.5,6.2,24292,6.125,6.3,5.5,6.2,24292,0.0,1.0
2021-08-02,6.09,6.19,5.8,6.12,6907,6.09,6.19,5.8,6.12,6907,0.0,1.0
2021-08-03,5.74,6.1,5.55,6.1,14393,5.74,6.1,5.55,6.1,14393,0.0,1.0
2021-08-04,5.8175,5.91,5.18,5.74,12588,5.8175,5.91,5.18,5.74,12588,0.0,1.0
2021-08-05,5.65,5.825,5.3001,5.7,11783,5.65,5.825,5.3001,5.7,11783,0.0,1.0
2021-08-06,5.5,5.85,5.5,5.66,10852,5.5,5.85,5.5,5.66,10852,0.0,1.0
2021-08-09,5.3,5.45,4.8,5.3,18050,5.3,5.45,4.8,5.3,18050,0.0,1.0
2021-08-10,5.1,5.4,4.9,5.12,6475,5.1,5.4,4.9,5.12,6475,0.0,1.0
2021-08-11,4.99,5.3,4.78,5.2,12161,4.99,5.3,4.78,5.2,12161,0.0,1.0
2021-08-12,4.5,5.0035,4.4,4.95,33534,4.5,5.0035,4.4,4.95,33534,0.0,1.0
2021-08-13,4.24,4.61,3.96,4.5,58074,4.24,4.61,3.96,4.5,58074,0.0,1.0
2021-08-16,4.4,4.45,4.19,4.34,25067,4.4,4.45,4.19,4.34,25067,0.0,1.0
2021-08-17,4.74,4.97,4.49,4.49,22092,4.74,4.97,4.49,4.49,22092,0.0,1.0
2021-08-18,5.1,5.13,4.701,4.74,17042,5.1,5.13,4.701,4.74,17042,0.0,1.0
2021-08-19,4.98,5.2,4.94,5.2,16729,4.98,5.2,4.94,5.2,16729,0.0,1.0
2021-08-20,4.95,5.015,4.6,5.0,9091,4.95,5.015,4.6,5.0,9091,0.0,1.0
2021-08-23,4.58,5.13,4.45,5.1,16938,4.58,5.13,4.45,5.1,16938,0.0,1.0
2021-08-24,4.85,4.99,4.6,4.65,13982,4.85,4.99,4.6,4.65,13982,0.0,1.0
2021-08-25,4.55,4.9,4.55,4.85,15374,4.55,4.9,4.55,4.85,15374,0.0,1.0
2021-08-26,3.85,4.9,3.22,4.89,54257,3.85,4.9,3.22,4.89,54257,0.0,1.0
2021-08-27,4.35,4.37,3.78,3.99,14261,4.35,4.37,3.78,3.99,14261,0.0,1.0
2021-08-30,4.44,4.48,4.13,4.32,9902,4.44,4.48,4.13,4.32,9902,0.0,1.0
2021-08-31,4.24,4.74,4.11,4.45,9029,4.24,4.74,4.11,4.45,9029,0.0,1.0
2021-09-01,4.25,4.25,4.0,4.11,8561,4.25,4.25,4.0,4.11,8561,0.0,1.0
2021-09-02,4.39,4.39,4.0,4.02,5637,4.39,4.39,4.0,4.02,5637,0.0,1.0
2021-09-03,5.22,5.31,4.0,4.17,49963,5.22,5.31,4.0,4.17,49963,0.0,1.0
2021-09-07,6.49,7.24,5.1675,5.25,37646,6.49,7.24,5.1675,5.25,37646,0.0,1.0
2021-09-08,5.945,6.74,5.52,6.55,63711,5.945,6.74,5.52,6.55,63711,0.0,1.0
2021-09-09,5.8,6.07,5.06,5.82,21330,5.8,6.07,5.06,5.82,21330,0.0,1.0
2021-09-10,5.87,5.87,5.5,5.85,7182,5.87,5.87,5.5,5.85,7182,0.0,1.0
2021-09-13,4.9,6.0,4.1035,5.81,36094,4.9,6.0,4.1035,5.81,36094,0.0,1.0
2021-09-14,4.95,4.95,4.51,4.87,22808,4.95,4.95,4.51,4.87,22808,0.0,1.0
2021-09-15,4.94,4.94,4.76,4.93,7526,4.94,4.94,4.76,4.93,7526,0.0,1.0
2021-09-16,4.79,4.965,4.65,4.95,10445,4.79,4.965,4.65,4.95,10445,0.0,1.0
2021-09-17,4.6,4.84,4.43,4.8,14945,4.6,4.84,4.43,4.8,14945,0.0,1.0
2021-09-20,4.62,4.75,4.56,4.65,42547,4.62,4.75,4.56,4.65,42547,0.0,1.0
2021-09-21,4.34,4.62,4.31,4.6065,44228,4.34,4.62,4.31,4.6065,44228,0.0,1.0
2021-09-22,4.5,4.69,4.3,4.33,27114,4.5,4.69,4.3,4.33,27114,0.0,1.0
2021-09-23,4.52,4.75,4.38,4.46,17900,4.52,4.75,4.38,4.46,17900,0.0,1.0
2021-09-24,4.5,4.65,4.39,4.485,40382,4.5,4.65,4.39,4.485,40382,0.0,1.0
2021-09-27,4.5,4.64,4.38,4.58,22477,4.5,4.64,4.38,4.58,22477,0.0,1.0
2021-09-28,4.4,4.51,4.31,4.5,21235,4.4,4.51,4.31,4.5,21235,0.0,1.0
2021-09-29,4.49,4.49,4.36,4.4,7273,4.49,4.49,4.36,4.4,7273,0.0,1.0
2021-09-30,4.49,4.5,4.31,4.5,11552,4.49,4.5,4.31,4.5,11552,0.0,1.0
2021-10-01,4.33,4.49,4.32,4.4,5423,4.33,4.49,4.32,4.4,5423,0.0,1.0
2021-10-04,4.61,4.9,4.32,4.32,36022,4.61,4.9,4.32,4.32,36022,0.0,1.0
2021-10-05,4.41,4.74,4.38,4.65,15773,4.41,4.74,4.38,4.65,15773,0.0,1.0
2021-10-06,4.45,4.66,4.37,4.38,9265,4.45,4.66,4.37,4.38,9265,0.0,1.0
2021-10-07,4.99,4.99,4.45,4.45,16501,4.99,4.99,4.45,4.45,16501,0.0,1.0
2021-10-08,6.15,6.5,5.0,5.0,49519,6.15,6.5,5.0,5.0,49519,0.0,1.0
2021-10-11,5.79,6.3,5.31,6.17,17473,5.79,6.3,5.31,6.17,17473,0.0,1.0
2021-10-12,5.91,5.98,5.62,5.7,15608,5.91,5.98,5.62,5.7,15608,0.0,1.0
2021-10-13,5.89,6.25,5.65,6.25,32448,5.89,6.25,5.65,6.25,32448,0.0,1.0
2021-10-14,5.83,5.84,5.66,5.81,7787,5.83,5.84,5.66,5.81,7787,0.0,1.0
2021-10-15,6.25,6.25,5.66,5.75,18707,6.25,6.25,5.66,5.75,18707,0.0,1.0
2021-10-18,6.61,6.8,5.96,6.28,64208,6.61,6.8,5.96,6.28,64208,0.0,1.0
2021-10-19,6.9,6.95,6.25,6.27,49435,6.9,6.95,6.25,6.27,49435,0.0,1.0
2021-10-20,7.02,7.1,6.88,7.0,48040,7.02,7.1,6.88,7.0,48040,0.0,1.0
2021-10-21,6.99,7.11,6.61,7.0,53720,6.99,7.11,6.61,7.0,53720,0.0,1.0
2021-10-22,6.89,6.99,6.6,6.99,10536,6.89,6.99,6.6,6.99,10536,0.0,1.0
2021-10-25,6.74,6.98,6.61,6.61,25906,6.74,6.98,6.61,6.61,25906,0.0,1.0
2021-10-26,6.8,6.98,6.73,6.74,9551,6.8,6.98,6.73,6.74,9551,0.0,1.0
2021-10-27,6.8,6.8415,6.73,6.8,17736,6.8,6.8415,6.73,6.8,17736,0.0,1.0
2021-10-28,6.55,6.78,6.35,6.76,15417,6.55,6.78,6.35,6.76,15417,0.0,1.0
2021-10-29,6.475,6.55,5.86,6.55,17014,6.475,6.55,5.86,6.55,17014,0.0,1.0
2021-11-01,6.65,6.7,6.475,6.475,4769,6.65,6.7,6.475,6.475,4769,0.0,1.0
2021-11-02,6.65,6.7,6.65,6.65,4769,6.65,6.7,6.65,6.65,4769,0.0,1.0
2021-11-03,6.41,6.7,6.0,6.69,10986,6.41,6.7,6.0,6.69,10986,0.0,1.0
2021-11-04,6.43,6.48,6.41,6.41,12717,6.43,6.48,6.41,6.41,12717,0.0,1.0
2021-11-05,6.59,6.59,6.26,6.463,10989,6.59,6.59,6.26,6.463,10989,0.0,1.0
2021-11-08,6.35,6.35,6.31,6.31,887,6.35,6.35,6.31,6.31,887,0.0,1.0
2021-11-09,6.34,6.4,6.31,6.31,2032,6.34,6.4,6.31,6.31,2032,0.0,1.0
2021-11-10,6.94,6.97,6.4,6.4,19682,6.94,6.97,6.4,6.4,19682,0.0,1.0
2021-11-11,6.89,6.94,6.6,6.94,11321,6.89,6.94,6.6,6.94,11321,0.0,1.0
2021-11-12,6.96,6.96,6.62,6.89,19983,6.96,6.96,6.62,6.89,19983,0.0,1.0
2021-11-15,6.42,6.8,6.3,6.8,22057,6.42,6.8,6.3,6.8,22057,0.0,1.0
2021-11-16,6.76,6.79,6.3,6.4,41109,6.76,6.79,6.3,6.4,41109,0.0,1.0
2021-11-17,6.59,6.66,6.25,6.66,6456,6.59,6.66,6.25,6.66,6456,0.0,1.0
2021-11-18,6.49,6.61,6.21,6.21,21718,6.49,6.61,6.21,6.21,21718,0.0,1.0
2021-11-19,6.3,6.48,6.24,6.4,4959,6.3,6.48,6.24,6.4,4959,0.0,1.0
2021-11-22,5.82,6.345,5.74,6.26,40020,5.82,6.345,5.74,6.26,40020,0.0,1.0
2021-11-23,6.28,6.28,5.85,5.85,13069,6.28,6.28,5.85,5.85,13069,0.0,1.0
2021-11-24,5.92,6.09,5.91,6.09,22551,5.92,6.09,5.91,6.09,22551,0.0,1.0
2021-11-26,5.84,6.015,5.8,5.95,10333,5.84,6.015,5.8,5.95,10333,0.0,1.0
2021-11-29,5.85,6.29,5.85,5.875,7765,5.85,6.29,5.85,5.875,7765,0.0,1.0
2021-11-30,5.9,5.9,5.81,5.85,10414,5.9,5.9,5.81,5.85,10414,0.0,1.0
2021-12-01,5.72,5.95,5.25,5.89,28131,5.72,5.95,5.25,5.89,28131,0.0,1.0
2021-12-02,5.94,5.95,5.51,5.71,7714,5.94,5.95,5.51,5.71,7714,0.0,1.0
2021-12-03,5.51,5.9,5.31,5.9,21260,5.51,5.9,5.31,5.9,21260,0.0,1.0
2021-12-06,5.34,5.52,5.01,5.51,20924,5.34,5.52,5.01,5.51,20924,0.0,1.0
2021-12-07,5.48,5.5,5.21,5.21,12093,5.48,5.5,5.21,5.21,12093,0.0,1.0
2021-12-08,5.42,5.73,5.3901,5.48,7397,5.42,5.73,5.3901,5.48,7397,0.0,1.0
2021-12-09,5.95,5.95,5.26,5.525,11568,5.95,5.95,5.26,5.525,11568,0.0,1.0
2021-12-10,6.15,6.1899,5.79,6.0,20228,6.15,6.1899,5.79,6.0,20228,0.0,1.0
2021-12-13,5.95,6.16,5.81,6.16,22192,5.95,6.16,5.81,6.16,22192,0.0,1.0
2021-12-14,5.75,5.89,5.49,5.73,10328,5.75,5.89,5.49,5.73,10328,0.0,1.0
2021-12-15,5.41,5.65,5.22,5.65,17038,5.41,5.65,5.22,5.65,17038,0.0,1.0
2021-12-16,5.4,5.5,5.25,5.42,17280,5.4,5.5,5.25,5.42,17280,0.0,1.0
2021-12-17,5.3,5.5,5.2,5.4,11307,5.3,5.5,5.2,5.4,11307,0.0,1.0
2021-12-20,5.25,5.265,5.01,5.24,3754,5.25,5.265,5.01,5.24,3754,0.0,1.0
2021-12-21,5.94,6.04,5.5,5.5,31180,5.94,6.04,5.5,5.5,31180,0.0,1.0
2021-12-22,6.5,6.69,6.29,6.3,65246,6.5,6.69,6.29,6.3,65246,0.0,1.0
2021-12-23,6.71,6.95,6.52,6.54,35859,6.71,6.95,6.52,6.54,35859,0.0,1.0
2021-12-27,8.1,8.49,6.828,6.97,97131,8.1,8.49,6.828,6.97,97131,0.0,1.0
2021-12-28,8.0,9.25,7.9,8.8,117630,8.0,9.25,7.9,8.8,117630,0.0,1.0
2021-12-29,7.8,8.14,7.4101,8.0,27058,7.8,8.14,7.4101,8.0,27058,0.0,1.0
2021-12-30,7.24,8.3,7.2,8.3,34485,7.24,8.3,7.2,8.3,34485,0.0,1.0
2021-12-31,7.11,8.92,7.0,7.7416,149506,7.11,8.92,7.0,7.7416,149506,0.0,1.0
2022-01-03,6.07,7.0,5.51,7.0,45662,6.07,7.0,5.51,7.0,45662,0.0,1.0
2022-01-04,5.8501,6.303,5.7501,6.0,28815,5.8501,6.303,5.7501,6.0,28815,0.0,1.0
2022-01-05,5.34,5.65,5.0,5.6001,44225,5.34,5.65,5.0,5.6001,44225,0.0,1.0
2022-01-06,5.185,5.34,5.0,5.34,19399,5.185,5.34,5.0,5.34,19399,0.0,1.0
2022-01-07,5.21,5.3485,4.945,5.02,62334,5.21,5.3485,4.945,5.02,62334,0.0,1.0
2022-01-10,5.05,5.1,4.9031,4.9985,29205,5.05,5.1,4.9031,4.9985,29205,0.0,1.0
2022-01-11,5.35,5.385,5.0,5.025,17595,5.35,5.385,5.0,5.025,17595,0.0,1.0
2022-01-12,5.235,5.35,5.13,5.35,10739,5.235,5.35,5.13,5.35,10739,0.0,1.0
2022-01-13,5.0,5.34,4.97,5.22,14666,5.0,5.34,4.97,5.22,14666,0.0,1.0
2022-01-14,5.1,5.1,4.85,5.05,26425,5.1,5.1,4.85,5.05,26425,0.0,1.0
2022-01-18,5.02,5.1,4.86,4.86,16773,5.02,5.1,4.86,4.86,16773,0.0,1.0
2022-01-19,5.01,5.22,4.9001,5.157,15622,5.01,5.22,4.9001,5.157,15622,0.0,1.0
2022-01-20,5.2,5.27,4.8801,4.8801,30951,5.2,5.27,4.8801,4.8801,30951,0.0,1.0
2022-01-21,5.0,5.09,4.86,5.02,20663,5.0,5.09,4.86,5.02,20663,0.0,1.0
2022-01-24,5.0,5.2186,4.73,5.1084,26705,5.0,5.2186,4.73,5.1084,26705,0.0,1.0
2022-01-25,5.01,5.08,4.79,5.07,9937,5.01,5.08,4.79,5.07,9937,0.0,1.0
2022-01-26,4.9,5.08,4.9,5.08,15140,4.9,5.08,4.9,5.08,15140,0.0,1.0
2022-01-27,5.0,5.0,4.84,5.0,26258,5.0,5.0,4.84,5.0,26258,0.0,1.0
2022-01-28,4.88,5.0,4.8,5.0,11069,4.88,5.0,4.8,5.0,11069,0.0,1.0
2022-01-31,4.85,5.0,4.8012,4.93,12285,4.85,5.0,4.8012,4.93,12285,0.0,1.0
2022-02-01,4.61,4.9599,4.61,4.95,30074,4.61,4.9599,4.61,4.95,30074,0.0,1.0
2022-02-02,4.43,4.7,4.4068,4.66,28147,4.43,4.7,4.4068,4.66,28147,0.0,1.0
2022-02-03,4.24,4.49,4.24,4.4,24078,4.24,4.49,4.24,4.4,24078,0.0,1.0
2022-02-04,3.88,4.39,3.88,4.39,54702,3.88,4.39,3.88,4.39,54702,0.0,1.0
2022-02-07,3.895,3.9999,3.8307,3.9,37511,3.895,3.9999,3.8307,3.9,37511,0.0,1.0
2022-02-08,3.76,3.9119,3.75,3.81,23536,3.76,3.9119,3.75,3.81,23536,0.0,1.0
2022-02-09,3.86,3.95,3.75,3.75,13094,3.86,3.95,3.75,3.75,13094,0.0,1.0
2022-02-10,3.81,3.9466,3.78,3.85,9485,3.81,3.9466,3.78,3.85,9485,0.0,1.0
2022-02-11,3.43,3.83,3.32,3.75,33060,3.43,3.83,3.32,3.75,33060,0.0,1.0
2022-02-14,3.0,3.43,2.7428,3.43,71034,3.0,3.43,2.7428,3.43,71034,0.0,1.0
2022-02-15,2.75,3.0,2.67,2.99,33655,2.75,3.0,2.67,2.99,33655,0.0,1.0
2022-02-16,2.56,2.7369,2.03,2.6978,108657,2.56,2.7369,2.03,2.6978,108657,0.0,1.0
2022-02-17,2.85,2.85,2.09,2.5,103283,2.85,2.85,2.09,2.5,103283,0.0,1.0
2022-02-18,2.92,3.02,2.7599,3.02,46237,2.92,3.02,2.7599,3.02,46237,0.0,1.0
2022-02-22,2.885,3.06,2.81,3.06,48118,2.885,3.06,2.81,3.06,48118,0.0,1.0
2022-02-23,2.92,2.9899,2.875,2.88,24363,2.92,2.9899,2.875,2.88,24363,0.0,1.0
2022-02-24,2.87,2.91,2.71,2.91,13050,2.87,2.91,2.71,2.91,13050,0.0,1.0
2022-02-25,2.97,3.1499,2.83,2.83,33336,2.97,3.1499,2.83,2.83,33336,0.0,1.0
2022-02-28,2.86,3.038,2.82,3.0374,30337,2.86,3.038,2.82,3.0374,30337,0.0,1.0
2022-03-01,2.81,2.99,2.66,2.9001,22725,2.81,2.99,2.66,2.9001,22725,0.0,1.0
2022-03-02,2.799,2.9,2.775,2.8764,3535,2.799,2.9,2.775,2.8764,3535,0.0,1.0
2022-03-03,2.72,2.78,2.67,2.68,13752,2.72,2.78,2.67,2.68,13752,0.0,1.0
2022-03-04,2.86,2.99,2.7,2.89,27577,2.86,2.99,2.7,2.89,27577,0.0,1.0
2022-03-07,2.75,2.845,2.75,2.8231,19641,2.75,2.845,2.75,2.8231,19641,0.0,1.0
2022-03-08,2.89,2.9,2.74,2.7528,31128,2.89,2.9,2.74,2.7528,31128,0.0,1.0
2022-03-09,2.86,2.9,2.7652,2.9,24270,2.86,2.9,2.7652,2.9,24270,0.0,1.0
2022-03-10,2.9553,2.96,2.825,2.86,25632,2.9553,2.96,2.825,2.86,25632,0.0,1.0
2022-03-11,2.8,2.9531,2.7813,2.93,16989,2.8,2.9531,2.7813,2.93,16989,0.0,1.0
2022-03-14,2.72,2.87,2.72,2.87,13404,2.72,2.87,2.72,2.87,13404,0.0,1.0
2022-03-15,2.78,2.865,2.62,2.7,4475,2.78,2.865,2.62,2.7,4475,0.0,1.0
2022-03-16,2.81,2.83,2.6001,2.7001,3655,2.81,2.83,2.6001,2.7001,3655,0.0,1.0
2022-03-17,2.8,2.95,2.73,2.9,16878,2.8,2.95,2.73,2.9,16878,0.0,1.0
2022-03-18,2.62,2.9,2.6179,2.6179,16976,2.62,2.9,2.6179,2.6179,16976,0.0,1.0
2022-03-21,2.61,2.8,2.6071,2.77,40568,2.61,2.8,2.6071,2.77,40568,0.0,1.0
2022-03-22,2.65,2.7,2.6201,2.6201,12460,2.65,2.7,2.6201,2.6201,12460,0.0,1.0
2022-03-23,2.7,2.7,2.57,2.65,12872,2.7,2.7,2.57,2.65,12872,0.0,1.0
2022-03-24,2.69,2.7,2.57,2.7,24270,2.69,2.7,2.57,2.7,24270,0.0,1.0
2022-03-25,2.56,2.75,2.4,2.5,10103,2.56,2.75,2.4,2.5,10103,0.0,1.0
2022-03-28,2.5,2.6,2.4601,2.54,12403,2.5,2.6,2.4601,2.54,12403,0.0,1.0
2022-03-29,2.55,2.6,2.45,2.47,24951,2.55,2.6,2.45,2.47,24951,0.0,1.0
2022-03-30,2.43,2.55,2.4,2.55,13127,2.43,2.55,2.4,2.55,13127,0.0,1.0
2022-03-31,2.47,2.48,2.42,2.46,5667,2.47,2.48,2.42,2.46,5667,0.0,1.0
2022-04-01,2.64,2.74,2.375,2.4027,66915,2.64,2.74,2.375,2.4027,66915,0.0,1.0
2022-04-04,2.65,2.75,2.5611,2.75,26075,2.65,2.75,2.5611,2.75,26075,0.0,1.0
2022-04-05,2.45,2.6315,2.45,2.615,25369,2.45,2.6315,2.45,2.615,25369,0.0,1.0
2022-04-06,2.44,2.55,2.43,2.45,23363,2.44,2.55,2.43,2.45,23363,0.0,1.0
2022-04-07,2.5,2.5,2.3711,2.5,25371,2.5,2.5,2.3711,2.5,25371,0.0,1.0
2022-04-08,2.41,2.5449,2.4,2.41,37545,2.41,2.5449,2.4,2.41,37545,0.0,1.0
2022-04-11,2.45,2.46,2.35,2.35,13738,2.45,2.46,2.35,2.35,13738,0.0,1.0
2022-04-12,2.48,2.485,2.38,2.38,630,2.48,2.485,2.38,2.38,630,0.0,1.0
2022-04-13,2.6199,2.65,2.45,2.45,9315,2.6199,2.65,2.45,2.45,9315,0.0,1.0
2022-04-14,2.45,2.63,2.35,2.58,28663,2.45,2.63,2.35,2.58,28663,0.0,1.0
2022-04-18,2.359,2.45,2.3,2.45,16448,2.359,2.45,2.3,2.45,16448,0.0,1.0
2022-04-19,2.35,2.36,2.27,2.27,10322,2.35,2.36,2.27,2.27,10322,0.0,1.0
2022-04-20,2.292,2.343,2.2601,2.3,12298,2.292,2.343,2.2601,2.3,12298,0.0,1.0
2022-04-21,2.5,2.5,2.295,2.33,71126,2.5,2.5,2.295,2.33,71126,0.0,1.0
2022-04-22,2.6,2.845,2.6,2.6,117946,2.6,2.845,2.6,2.6,117946,0.0,1.0
2022-04-25,2.1,2.49,2.0,2.49,317441,2.1,2.49,2.0,2.49,317441,0.0,1.0
2022-04-26,2.02,2.0799,2.0,2.03,49984,2.02,2.0799,2.0,2.03,49984,0.0,1.0
2022-04-27,1.96,2.05,1.95,2.02,37101,1.96,2.05,1.95,2.02,37101,0.0,1.0
2022-04-28,1.96,1.99,1.9058,1.99,20257,1.96,1.99,1.9058,1.99,20257,0.0,1.0
2022-04-29,1.9395,1.99,1.9,1.94,36106,1.9395,1.99,1.9,1.94,36106,0.0,1.0
2022-05-02,2.04,2.11,1.94,1.95,48291,2.04,2.11,1.94,1.95,48291,0.0,1.0
2022-05-03,2.07,2.25,1.96,1.98,127705,2.07,2.25,1.96,1.98,127705,0.0,1.0
2022-05-04,2.13,2.35,2.1,2.1,57374,2.13,2.35,2.1,2.1,57374,0.0,1.0
2022-05-05,2.01,2.1501,2.01,2.14,20084,2.01,2.1501,2.01,2.14,20084,0.0,1.0
2022-05-06,2.03,2.1,2.01,2.01,9330,2.03,2.1,2.01,2.01,9330,0.0,1.0
2022-05-09,1.98,2.15,1.98,2.15,49344,1.98,2.15,1.98,2.15,49344,0.0,1.0
2022-05-10,1.95,2.0,1.91,1.98,52628,1.95,2.0,1.91,1.98,52628,0.0,1.0
2022-05-11,1.53,1.9984,1.51,1.95,60046,1.53,1.9984,1.51,1.95,60046,0.0,1.0
2022-05-12,1.24,1.6306,1.24,1.5,82708,1.24,1.6306,1.24,1.5,82708,0.0,1.0
2022-05-13,1.5,1.6,1.28,1.28,65783,1.5,1.6,1.28,1.28,65783,0.0,1.0
2022-05-16,1.57,1.6264,1.4895,1.5,49070,1.57,1.6264,1.4895,1.5,49070,0.0,1.0
2022-05-17,1.74,1.89,1.64,1.68,30357,1.74,1.89,1.64,1.68,30357,0.0,1.0
2022-05-18,1.65,1.86,1.58,1.86,18386,1.65,1.86,1.58,1.86,18386,0.0,1.0
2022-05-19,1.8012,1.8499,1.5412,1.605,42438,1.8012,1.8499,1.5412,1.605,42438,0.0,1.0
2022-05-20,1.6466,1.8799,1.6276,1.84,17835,1.6466,1.8799,1.6276,1.84,17835,0.0,1.0
2022-05-23,1.85,2.02,1.7,2.02,105602,1.85,2.02,1.7,2.02,105602,0.0,1.0
2022-05-24,1.71,1.9463,1.6991,1.9463,22448,1.71,1.9463,1.6991,1.9463,22448,0.0,1.0
2022-05-25,1.77,1.8755,1.7555,1.79,28805,1.77,1.8755,1.7555,1.79,28805,0.0,1.0
2022-05-26,1.715,1.8,1.68,1.8,53024,1.715,1.8,1.68,1.8,53024,0.0,1.0
2022-05-27,1.68,1.702,1.6201,1.6201,11300,1.68,1.702,1.6201,1.6201,11300,0.0,1.0
2022-05-31,1.54,1.68,1.54,1.68,9359,1.54,1.68,1.54,1.68,9359,0.0,1.0
2022-06-01,1.5737,1.59,1.51,1.535,11250,1.5737,1.59,1.51,1.535,11250,0.0,1.0
2022-06-02,1.52,1.61,1.52,1.54,17583,1.52,1.61,1.52,1.54,17583,0.0,1.0
2022-06-03,1.5829,1.62,1.5,1.62,15466,1.5829,1.62,1.5,1.62,15466,0.0,1.0
2022-06-06,1.51,1.5744,1.5,1.5445,23970,1.51,1.5744,1.5,1.5445,23970,0.0,1.0
2022-06-07,1.47,1.7299,1.4558,1.51,12070,1.47,1.7299,1.4558,1.51,12070,0.0,1.0
2022-06-08,1.42,1.5,1.4001,1.4715,8314,1.42,1.5,1.4001,1.4715,8314,0.0,1.0
2022-06-09,1.99,2.3,1.54,1.58,328103,1.99,2.3,1.54,1.58,328103,0.0,1.0
2022-06-10,1.96,2.08,1.8649,2.04,84542,1.96,2.08,1.8649,2.04,84542,0.0,1.0
2022-06-13,1.73,1.94,1.5901,1.8607,42786,1.73,1.94,1.5901,1.8607,42786,0.0,1.0
2022-06-14,1.45,1.7652,1.45,1.7644,26136,1.45,1.7652,1.45,1.7644,26136,0.0,1.0
2022-06-15,1.45,1.7699,1.36,1.5,35774,1.45,1.7699,1.36,1.5,35774,0.0,1.0
2022-06-16,1.38,1.42,1.38,1.395,12471,1.38,1.42,1.38,1.395,12471,0.0,1.0
2022-06-17,1.4,1.48,1.35,1.45,18607,1.4,1.48,1.35,1.45,18607,0.0,1.0
2022-06-21,1.46,1.6,1.4,1.4,17052,1.46,1.6,1.4,1.4,17052,0.0,1.0
2022-06-22,1.4238,1.5389,1.39,1.485,9952,1.4238,1.5389,1.39,1.485,9952,0.0,1.0
2022-06-23,1.38,1.4173,1.31,1.4173,14488,1.38,1.4173,1.31,1.4173,14488,0.0,1.0
2022-06-24,1.8,1.8,1.35,1.44,70753,1.8,1.8,1.35,1.44,70753,0.0,1.0
2022-06-27,1.54,1.75,1.41,1.75,27517,1.54,1.75,1.41,1.75,27517,0.0,1.0
2022-06-28,1.62,1.64,1.5701,1.6205,49330,1.62,1.64,1.5701,1.6205,49330,0.0,1.0
2022-06-29,1.48,1.62,1.48,1.62,9221,1.48,1.62,1.48,1.62,9221,0.0,1.0
2022-06-30,1.42,1.5999,1.38,1.4101,24238,1.42,1.5999,1.38,1.4101,24238,0.0,1.0
2022-07-01,1.35,1.42,1.32,1.42,8796,1.35,1.42,1.32,1.42,8796,0.0,1.0
2022-07-05,1.35,1.3851,1.26,1.3,14869,1.35,1.3851,1.26,1.3,14869,0.0,1.0
2022-07-06,1.35,1.38,1.34,1.35,6478,1.35,1.38,1.34,1.35,6478,0.0,1.0
2022-07-07,1.24,1.44,1.2,1.3501,61696,1.24,1.44,1.2,1.3501,61696,0.0,1.0
2022-07-08,1.46,1.46,1.25,1.3,31774,1.46,1.46,1.25,1.3,31774,0.0,1.0
2022-07-11,1.289,1.35,1.2432,1.35,11730,1.289,1.35,1.2432,1.35,11730,0.0,1.0
2022-07-12,1.21,1.3399,1.2,1.31,39102,1.21,1.3399,1.2,1.31,39102,0.0,1.0
2022-07-13,1.255,1.2899,1.1828,1.2,46923,1.255,1.2899,1.1828,1.2,46923,0.0,1.0
2022-07-14,1.41,1.41,1.17,1.22,280149,1.41,1.41,1.17,1.22,280149,0.0,1.0
2022-07-15,1.37,1.39,1.2836,1.39,57095,1.37,1.39,1.2836,1.39,57095,0.0,1.0
2022-07-18,1.2362,1.41,1.21,1.41,33572,1.2362,1.41,1.21,1.41,33572,0.0,1.0
2022-07-19,1.1807,1.25,1.15,1.25,41121,1.1807,1.25,1.15,1.25,41121,0.0,1.0
2022-07-20,1.17,1.17,1.1513,1.17,52917,1.17,1.17,1.1513,1.17,52917,0.0,1.0
2022-07-21,1.13,1.15,1.08,1.15,23574,1.13,1.15,1.08,1.15,23574,0.0,1.0
2022-07-22,1.245,1.2699,1.12,1.13,28759,1.245,1.2699,1.12,1.13,28759,0.0,1.0
2022-07-25,1.32,1.32,1.2122,1.222,17653,1.32,1.32,1.2122,1.222,17653,0.0,1.0
2022-07-26,1.23,1.27,1.19,1.25,61295,1.23,1.27,1.19,1.25,61295,0.0,1.0
2022-07-27,1.23,1.23,1.17,1.2199,32278,1.23,1.23,1.17,1.2199,32278,0.0,1.0
2022-07-28,1.2,1.21,1.1901,1.2,30157,1.2,1.21,1.1901,1.2,30157,0.0,1.0
2022-07-29,1.19,1.2,1.16,1.2,44767,1.19,1.2,1.16,1.2,44767,0.0,1.0
2022-08-01,1.17,1.21,1.16,1.16,45707,1.17,1.21,1.16,1.16,45707,0.0,1.0
2022-08-02,1.18,1.2,1.17,1.2,39184,1.18,1.2,1.17,1.2,39184,0.0,1.0
2022-08-03,1.17,1.2,1.105,1.16,74318,1.17,1.2,1.105,1.16,74318,0.0,1.0
2022-08-04,1.12,1.15,1.1,1.13,24803,1.12,1.15,1.1,1.13,24803,0.0,1.0
2022-08-05,1.12,1.12,1.0799,1.11,51365,1.12,1.12,1.0799,1.11,51365,0.0,1.0
2022-08-08,1.1,1.13,1.02,1.13,92427,1.1,1.13,1.02,1.13,92427,0.0,1.0
2022-08-09,1.06,1.1005,1.0,1.1,31928,1.06,1.1005,1.0,1.1,31928,0.0,1.0
2022-08-10,1.08,1.08,0.91,1.0599,248363,1.08,1.08,0.91,1.0599,248363,0.0,1.0
2022-08-11,1.14,1.44,1.07,1.079,158958,1.14,1.44,1.07,1.079,158958,0.0,1.0
2022-08-12,1.02,1.2959,1.0,1.09,343358,1.02,1.2959,1.0,1.09,343358,0.0,1.0
2022-08-15,1.02,1.02,0.97,1.0,74445,1.02,1.02,0.97,1.0,74445,0.0,1.0
2022-08-16,0.99,1.02,0.9402,0.9894,104964,0.99,1.02,0.9402,0.9894,104964,0.0,1.0
2022-08-17,0.98,1.0,0.937901,0.9703,30841,0.98,1.0,0.937901,0.9703,30841,0.0,1.0
2022-08-18,0.975,1.0,0.9419,1.0,44387,0.975,1.0,0.9419,1.0,44387,0.0,1.0
2022-08-19,0.9777,0.999,0.911501,0.98,92932,0.9777,0.999,0.911501,0.98,92932,0.0,1.0
2022-08-22,0.9941,1.0,0.88,0.97,104358,0.9941,1.0,0.88,0.97,104358,0.0,1.0
2022-08-23,0.9997,1.03,0.9471,0.9622,25350,0.9997,1.03,0.9471,0.9622,25350,0.0,1.0
2022-08-24,1.03,1.055,0.9202,0.98,303856,1.03,1.055,0.9202,0.98,303856,0.0,1.0
2022-08-25,0.956,1.0,0.92,0.9888,60126,0.956,1.0,0.92,0.9888,60126,0.0,1.0
2022-08-26,0.9289,0.984999,0.8672,0.962799,59310,0.9289,0.984999,0.8672,0.962799,59310,0.0,1.0
2022-08-29,0.9,0.9799,0.89,0.955,23007,0.9,0.9799,0.89,0.955,23007,0.0,1.0
2022-08-30,0.9227,0.95,0.83,0.9301,143785,0.9227,0.95,0.83,0.9301,143785,0.0,1.0
2022-08-31,0.93,0.937668,0.8501,0.8501,80313,0.93,0.937668,0.8501,0.8501,80313,0.0,1.0
2022-09-01,0.9,0.93,0.8802,0.93,14360,0.9,0.93,0.8802,0.93,14360,0.0,1.0
2022-09-02,0.8937,0.9,0.8453,0.8648,144723,0.8937,0.9,0.8453,0.8648,144723,0.0,1.0
2022-09-06,0.851001,0.87,0.83,0.87,43335,0.851001,0.87,0.83,0.87,43335,0.0,1.0
2022-09-07,0.83,0.85,0.8,0.85,93360,0.83,0.85,0.8,0.85,93360,0.0,1.0
2022-09-08,0.8479,0.87,0.796099,0.8201,210178,0.8479,0.87,0.796099,0.8201,210178,0.0,1.0
2022-09-09,0.76,0.8477,0.7169,0.79,238575,0.76,0.8477,0.7169,0.79,238575,0.0,1.0
2022-09-12,0.700301,0.76,0.7,0.7599,83124,0.700301,0.76,0.7,0.7599,83124,0.0,1.0
2022-09-13,0.7061,0.71,0.6932,0.71,20513,0.7061,0.71,0.6932,0.71,20513,0.0,1.0
2022-09-14,0.7268,0.7347,0.670001,0.69285,41188,0.7268,0.7347,0.670001,0.69285,41188,0.0,1.0
2022-09-15,0.71,0.7273,0.6817,0.7272,30144,0.71,0.7273,0.6817,0.7272,30144,0.0,1.0
2022-09-16,0.7,0.7297,0.690001,0.71,34716,0.7,0.7297,0.690001,0.71,34716,0.0,1.0
2022-09-19,0.7,0.7297,0.6539,0.653901,53190,0.7,0.7297,0.6539,0.653901,53190,0.0,1.0
2022-09-20,0.6999,0.7162,0.650001,0.7,34575,0.6999,0.7162,0.650001,0.7,34575,0.0,1.0
2022-09-21,0.68,0.6997,0.670101,0.6933,4161,0.68,0.6997,0.670101,0.6933,4161,0.0,1.0
2022-09-22,0.62,0.6729,0.62,0.67,153800,0.62,0.6729,0.62,0.67,153800,0.0,1.0
2022-09-23,0.6599,0.665499,0.642,0.6645,43032,0.6599,0.665499,0.642,0.6645,43032,0.0,1.0
2022-09-26,0.7896,0.82,0.6301,0.6655,132316,0.7896,0.82,0.6301,0.6655,132316,0.0,1.0
2022-09-27,1.0592,1.08,0.8,0.8111,1067747,1.0592,1.08,0.8,0.8111,1067747,0.0,1.0
2022-09-28,1.7,1.93,1.05,1.05,4666748,1.7,1.93,1.05,1.05,4666748,0.0,1.0
2022-09-29,1.85,2.09,1.37,1.59,2660928,1.85,2.09,1.37,1.59,2660928,0.0,1.0
2022-09-30,3.37,3.77,1.82,1.82,31509253,3.37,3.77,1.82,1.82,31509253,0.0,1.0
2022-10-03,6.5,6.5,4.18,4.21,68447015,6.5,6.5,4.18,4.21,68447015,0.0,1.0
2022-10-04,6.86,7.86,4.94,7.77,25989256,6.86,7.86,4.94,7.77,25989256,0.0,1.0
2022-10-05,8.86,9.36,5.25,6.32,25385970,8.86,9.36,5.25,6.32,25385970,0.0,1.0
2022-10-06,7.18,8.2,6.57,8.0,8888139,7.18,8.2,6.57,8.0,8888139,0.0,1.0
2022-10-07,7.38,8.1,6.25,6.5,6702521,7.38,8.1,6.25,6.5,6702521,0.0,1.0
2022-10-10,7.9,8.5,7.02,7.38,7416321,7.9,8.5,7.02,7.38,7416321,0.0,1.0
2022-10-11,7.91,8.5,7.62,8.0,4384861,7.91,8.5,7.62,8.0,4384861,0.0,1.0
2022-10-12,8.95,9.795,7.92,8.09,13054212,8.95,9.795,7.92,8.09,13054212,0.0,1.0
2022-10-13,8.6,9.48,8.5701,9.1,2479932,8.6,9.48,8.5701,9.1,2479932,0.0,1.0
2022-10-14,6.63,9.44,6.11,8.87,3534235,6.63,9.44,6.11,8.87,3534235,0.0,1.0
2022-10-17,4.9,7.15,4.82,6.88,2445680,4.9,7.15,4.82,6.88,2445680,0.0,1.0
2022-10-18,5.21,5.44,4.61,4.69,1802322,5.21,5.44,4.61,4.69,1802322,0.0,1.0
2022-10-19,5.78,6.0899,5.01,5.01,1914045,5.78,6.0899,5.01,5.01,1914045,0.0,1.0
2022-10-20,7.57,7.69,5.29,5.46,4807781,7.57,7.69,5.29,5.46,4807781,0.0,1.0
2022-10-21,7.03,7.91,6.8,7.45,2017591,7.03,7.91,6.8,7.45,2017591,0.0,1.0
2022-10-24,6.54,6.96,6.31,6.55,987452,6.54,6.96,6.31,6.55,987452,0.0,1.0
2022-10-25,6.68,6.75,6.35,6.54,544896,6.68,6.75,6.35,6.54,544896,0.0,1.0
2022-10-26,6.31,7.33,6.13,6.66,1106843,6.31,7.33,6.13,6.66,1106843,0.0,1.0
2022-10-27,6.76,6.81,6.0,6.35,984503,6.76,6.81,6.0,6.35,984503,0.0,1.0
2022-10-28,6.94,7.0,6.3,6.3,601454,6.94,7.0,6.3,6.3,601454,0.0,1.0
2022-10-31,7.35,7.88,7.07,7.1,1299540,7.35,7.88,7.07,7.1,1299540,0.0,1.0
2022-11-01,7.75,7.75,7.1006,7.37,377027,7.75,7.75,7.1006,7.37,377027,0.0,1.0
2022-11-02,7.67,8.19,7.35,7.9,649757,7.67,8.19,7.35,7.9,649757,0.0,1.0
2022-11-03,6.85,7.55,6.825,7.46,364947,6.85,7.55,6.825,7.46,364947,0.0,1.0
2022-11-04,6.71,6.99,6.51,6.85,369537,6.71,6.99,6.51,6.85,369537,0.0,1.0
2022-11-07,6.61,7.1622,6.57,6.7,233453,6.61,7.1622,6.57,6.7,233453,0.0,1.0
2022-11-08,6.61,6.84,5.91,6.6,626247,6.61,6.84,5.91,6.6,626247,0.0,1.0
2022-11-09,6.68,6.735,6.19,6.67,180300,6.68,6.735,6.19,6.67,180300,0.0,1.0
2022-11-10,6.23,6.82,6.11,6.82,533010,6.23,6.82,6.11,6.82,533010,0.0,1.0
2022-11-11,6.51,6.62,5.89,6.07,382543,6.51,6.62,5.89,6.07,382543,0.0,1.0
2022-11-14,5.99,6.73,5.95,6.55,264538,5.99,6.73,5.95,6.55,264538,0.0,1.0
2022-11-15,5.7,6.15,5.6,6.1,364545,5.7,6.15,5.6,6.1,364545,0.0,1.0
2022-11-16,5.44,5.8,5.35,5.67,197987,5.44,5.8,5.35,5.67,197987,0.0,1.0
2022-11-17,5.1,5.44,5.08,5.35,206029,5.1,5.44,5.08,5.35,206029,0.0,1.0
2022-11-18,5.86,5.9,5.22,5.22,469196,5.86,5.9,5.22,5.22,469196,0.0,1.0
2022-11-21,5.58,5.6501,5.21,5.6,296418,5.58,5.6501,5.21,5.6,296418,0.0,1.0
2022-11-22,5.06,5.5227,4.97,5.48,322466,5.06,5.5227,4.97,5.48,322466,0.0,1.0
2022-11-23,4.9,5.19,4.6,4.86,397718,4.9,5.19,4.6,4.86,397718,0.0,1.0
2022-11-25,4.28,4.85,4.21,4.71,349536,4.28,4.85,4.21,4.71,349536,0.0,1.0
2022-11-28,3.95,4.16,3.81,4.03,413147,3.95,4.16,3.81,4.03,413147,0.0,1.0
2022-11-29,4.05,4.47,3.87,3.99,564914,4.05,4.47,3.87,3.99,564914,0.0,1.0
2022-11-30,4.24,4.2699,3.9,4.08,382785,4.24,4.2699,3.9,4.08,382785,0.0,1.0
2022-12-01,4.32,4.64,4.15,4.2,219369,4.32,4.64,4.15,4.2,219369,0.0,1.0
2022-12-02,4.34,4.66,4.2,4.28,203906,4.34,4.66,4.2,4.28,203906,0.0,1.0
2022-12-05,4.0,4.4,3.92,4.34,192024,4.0,4.4,3.92,4.34,192024,0.0,1.0
2022-12-06,4.12,4.1899,3.91,4.05,119667,4.12,4.1899,3.91,4.05,119667,0.0,1.0
2022-12-07,4.13,4.19,3.87,4.12,165319,4.13,4.19,3.87,4.12,165319,0.0,1.0
2022-12-08,3.73,4.19,3.5721,4.14,195584,3.73,4.19,3.5721,4.14,195584,0.0,1.0
2022-12-09,3.84,4.09,3.66,3.66,201964,3.84,4.09,3.66,3.66,201964,0.0,1.0
2022-12-12,3.38,3.83,3.22,3.83,267164,3.38,3.83,3.22,3.83,267164,0.0,1.0
2022-12-13,3.45,3.56,3.25,3.53,156003,3.45,3.56,3.25,3.53,156003,0.0,1.0
2022-12-14,3.4,3.5441,3.33,3.45,108462,3.4,3.5441,3.33,3.45,108462,0.0,1.0
2022-12-15,3.39,3.41,3.225,3.33,109444,3.39,3.41,3.225,3.33,109444,0.0,1.0
2022-12-16,3.67,3.71,3.28,3.36,366800,3.67,3.71,3.28,3.36,366800,0.0,1.0
2022-12-19,3.31,3.5659,3.27,3.55,91311,3.31,3.5659,3.27,3.55,91311,0.0,1.0
2022-12-20,3.39,3.55,3.265,3.319,64250,3.39,3.55,3.265,3.319,64250,0.0,1.0
2022-12-21,3.22,3.4302,3.21,3.35,79221,3.22,3.4302,3.21,3.35,79221,0.0,1.0
2022-12-22,2.9,3.3301,2.84,3.23,194306,2.9,3.3301,2.84,3.23,194306,0.0,1.0
2022-12-23,3.24,3.3,2.81,2.83,227183,3.24,3.3,2.81,2.83,227183,0.0,1.0
2022-12-27,3.1,3.23,3.03,3.2,127433,3.1,3.23,3.03,3.2,127433,0.0,1.0
2022-12-28,3.1,3.3,3.0501,3.11,125530,3.1,3.3,3.0501,3.11,125530,0.0,1.0
2022-12-29,3.0,3.12,2.915,3.0,117225,3.0,3.12,2.915,3.0,117225,0.0,1.0
2022-12-30,2.81,2.9929,2.5582,2.91,182753,2.81,2.9929,2.5582,2.91,182753,0.0,1.0
2023-01-03,2.82,2.95,2.71,2.77,175170,2.82,2.95,2.71,2.77,175170,0.0,1.0
2023-01-04,2.88,3.02,2.71,3.02,121957,2.88,3.02,2.71,3.02,121957,0.0,1.0
2023-01-05,3.12,3.37,2.79,2.88,148386,3.12,3.37,2.79,2.88,148386,0.0,1.0
2023-01-06,3.84,4.08,3.13,3.2,420916,3.84,4.08,3.13,3.2,420916,0.0,1.0
2023-01-09,3.84,4.12,3.71,3.84,182782,3.84,4.12,3.71,3.84,182782,0.0,1.0
2023-01-10,3.9,4.0208,3.73,3.73,137748,3.9,4.0208,3.73,3.73,137748,0.0,1.0
2023-01-11,4.21,4.39,3.8332,3.88,261371,4.21,4.39,3.8332,3.88,261371,0.0,1.0
2023-01-12,3.87,4.2,3.8,4.16,177773,3.87,4.2,3.8,4.16,177773,0.0,1.0
2023-01-13,4.03,4.1,3.7608,3.94,149100,4.03,4.1,3.7608,3.94,149100,0.0,1.0
2023-01-17,3.98,4.4199,3.87,4.0,250847,3.98,4.4199,3.87,4.0,250847,0.0,1.0
2023-01-18,3.61,3.99,3.61,3.99,171477,3.61,3.99,3.61,3.99,171477,0.0,1.0
2023-01-19,3.57,3.7499,3.52,3.64,100242,3.57,3.7499,3.52,3.64,100242,0.0,1.0
2023-01-20,3.75,3.78,3.5,3.6,106239,3.75,3.78,3.5,3.6,106239,0.0,1.0
2023-01-23,3.79,3.99,3.66,3.69,150380,3.79,3.99,3.66,3.69,150380,0.0,1.0
2023-01-24,3.7,3.91,3.65,3.79,62983,3.7,3.91,3.65,3.79,62983,0.0,1.0
2023-01-25,3.77,3.89,3.6,3.6,73093,3.77,3.89,3.6,3.6,73093,0.0,1.0
2023-01-26,3.78,3.89,3.69,3.83,68429,3.78,3.89,3.69,3.83,68429,0.0,1.0
2023-01-27,3.93,4.09,3.6901,3.6901,120549,3.93,4.09,3.6901,3.6901,120549,0.0,1.0
2023-01-30,3.74,4.04,3.63,3.91,85930,3.74,4.04,3.63,3.91,85930,0.0,1.0
2023-01-31,3.48,3.74,3.4,3.74,144373,3.48,3.74,3.4,3.74,144373,0.0,1.0
2023-02-01,3.56,3.6,3.35,3.49,69776,3.56,3.6,3.35,3.49,69776,0.0,1.0
2023-02-02,3.62,3.75,3.46,3.55,73325,3.62,3.75,3.46,3.55,73325,0.0,1.0
2023-02-03,3.39,3.62,3.3525,3.62,75999,3.39,3.62,3.3525,3.62,75999,0.0,1.0
2023-02-06,3.27,3.6515,3.25,3.39,79214,3.27,3.6515,3.25,3.39,79214,0.0,1.0
2023-02-07,3.28,3.5452,3.07,3.46,105810,3.28,3.5452,3.07,3.46,105810,0.0,1.0
2023-02-08,3.38,3.48,3.1603,3.1603,54923,3.38,3.48,3.1603,3.1603,54923,0.0,1.0
2023-02-09,3.23,3.49,3.17,3.49,99895,3.23,3.49,3.17,3.49,99895,0.0,1.0
2023-02-10,3.29,3.3,3.2,3.24,52581,3.29,3.3,3.2,3.24,52581,0.0,1.0
2023-02-13,3.12,3.3,3.0,3.24,87989,3.12,3.3,3.0,3.24,87989,0.0,1.0
2023-02-14,3.08,3.2753,3.07,3.1,71400,3.08,3.2753,3.07,3.1,71400,0.0,1.0
2023-02-15,2.9,3.1209,2.81,3.01,102472,2.9,3.1209,2.81,3.01,102472,0.0,1.0
2023-02-16,2.81,3.03,2.78,2.92,106919,2.81,3.03,2.78,2.92,106919,0.0,1.0
2023-02-17,2.86,2.96,2.75,2.75,50839,2.86,2.96,2.75,2.75,50839,0.0,1.0
2023-02-21,2.46,3.03,2.45,2.94,140292,2.46,3.03,2.45,2.94,140292,0.0,1.0
2023-02-22,2.22,2.5,2.08,2.43,129893,2.22,2.5,2.08,2.43,129893,0.0,1.0
2023-02-23,2.16,2.35,2.1,2.2,246452,2.16,2.35,2.1,2.2,246452,0.0,1.0
2023-02-24,1.85,2.2663,1.81,2.14,182518,1.85,2.2663,1.81,2.14,182518,0.0,1.0
2023-02-27,1.63,1.8099,1.52,1.76,281061,1.63,1.8099,1.52,1.76,281061,0.0,1.0
2023-02-28,1.44,1.64,1.39,1.57,354671,1.44,1.64,1.39,1.57,354671,0.0,1.0
2023-03-01,1.26,1.55,1.25,1.41,308595,1.26,1.55,1.25,1.41,308595,0.0,1.0
2023-03-02,1.13,1.29,1.11,1.25,375274,1.13,1.29,1.11,1.25,375274,0.0,1.0
2023-03-03,1.4,1.46,1.09,1.18,736138,1.4,1.46,1.09,1.18,736138,0.0,1.0
2023-03-06,1.45,1.72,1.42,1.63,1516862,1.45,1.72,1.42,1.63,1516862,0.0,1.0
2023-03-07,1.3,1.45,1.28,1.41,461269,1.3,1.45,1.28,1.41,461269,0.0,1.0
2023-03-08,1.28,1.332,1.2,1.3,324143,1.28,1.332,1.2,1.3,324143,0.0,1.0
2023-03-09,1.15,1.28,1.1,1.27,334359,1.15,1.28,1.1,1.27,334359,0.0,1.0
2023-03-10,1.1199,1.17,1.05,1.17,288311,1.1199,1.17,1.05,1.17,288311,0.0,1.0
2023-03-13,1.11,1.13,1.04,1.06,243056,1.11,1.13,1.04,1.06,243056,0.0,1.0
2023-03-14,1.06,1.16,1.01,1.05,388105,1.06,1.16,1.01,1.05,388105,0.0,1.0
2023-03-15,1.27,1.367,1.04,1.05,539936,1.27,1.367,1.04,1.05,539936,0.0,1.0
2023-03-16,1.56,1.65,1.2799,1.33,1247439,1.56,1.65,1.2799,1.33,1247439,0.0,1.0
2023-03-17,1.32,1.709,1.3,1.64,738066,1.32,1.709,1.3,1.64,738066,0.0,1.0
2023-03-20,1.24,1.28,1.19,1.28,171164,1.24,1.28,1.19,1.28,171164,0.0,1.0
2023-03-21,1.43,1.53,1.22,1.26,323220,1.43,1.53,1.22,1.26,323220,0.0,1.0
2023-03-22,1.38,1.49,1.37,1.49,77215,1.38,1.49,1.37,1.49,77215,0.0,1.0
2023-03-23,1.28,1.4412,1.25,1.4,142367,1.28,1.4412,1.25,1.4,142367,0.0,1.0
2023-03-24,1.46,1.48,1.25,1.25,255913,1.46,1.48,1.25,1.25,255913,0.0,1.0
2023-03-27,1.57,1.57,1.46,1.49,131190,1.57,1.57,1.46,1.49,131190,0.0,1.0
2023-03-28,1.5,1.55,1.47,1.55,50391,1.5,1.55,1.47,1.55,50391,0.0,1.0
2023-03-29,1.53,1.6164,1.5,1.57,121782,1.53,1.6164,1.5,1.57,121782,0.0,1.0
2023-03-30,1.41,1.541,1.4,1.52,72110,1.41,1.541,1.4,1.52,72110,0.0,1.0
2023-03-31,1.5,1.53,1.38,1.39,169265,1.5,1.53,1.38,1.39,169265,0.0,1.0
2023-04-03,1.61,1.7,1.48,1.55,228653,1.61,1.7,1.48,1.55,228653,0.0,1.0
2023-04-04,1.555,1.6599,1.52,1.62,103650,1.555,1.6599,1.52,1.62,103650,0.0,1.0
2023-04-05,1.41,1.595,1.4,1.5685,53774,1.41,1.595,1.4,1.5685,53774,0.0,1.0
2023-04-06,1.45,1.47,1.4078,1.43,22489,1.45,1.47,1.4078,1.43,22489,0.0,1.0
2023-04-10,1.45,1.5449,1.45,1.45,79872,1.45,1.5449,1.45,1.45,79872,0.0,1.0
2023-04-11,1.73,1.77,1.4588,1.4588,247022,1.73,1.77,1.4588,1.4588,247022,0.0,1.0
2023-04-12,1.56,2.07,1.56,1.73,880583,1.56,2.07,1.56,1.73,880583,0.0,1.0
2023-04-13,1.81,1.94,1.57,1.57,395724,1.81,1.94,1.57,1.57,395724,0.0,1.0
2023-04-14,1.88,1.88,1.65,1.81,168410,1.88,1.88,1.65,1.81,168410,0.0,1.0
2023-04-17,1.81,1.88,1.76,1.82,117793,1.81,1.88,1.76,1.82,117793,0.0,1.0
2023-04-18,1.745,1.8258,1.71,1.81,91248,1.745,1.8258,1.71,1.81,91248,0.0,1.0
2023-04-19,1.73,1.75,1.65,1.69,37390,1.73,1.75,1.65,1.69,37390,0.0,1.0
2023-04-20,1.81,1.84,1.68,1.68,76568,1.81,1.84,1.68,1.68,76568,0.0,1.0
2023-04-21,1.64,1.8299,1.6,1.79,85382,1.64,1.8299,1.6,1.79,85382,0.0,1.0
2023-04-24,1.685,1.74,1.62,1.6619,92681,1.685,1.74,1.62,1.6619,92681,0.0,1.0
2023-04-25,1.59,1.73,1.56,1.68,131250,1.59,1.73,1.56,1.68,131250,0.0,1.0
2023-04-26,1.67,1.7099,1.6,1.6,68982,1.67,1.7099,1.6,1.6,68982,0.0,1.0
2023-04-27,1.68,1.74,1.68,1.71,43110,1.68,1.74,1.68,1.71,43110,0.0,1.0
2023-04-28,1.74,1.8499,1.65,1.67,122037,1.74,1.8499,1.65,1.67,122037,0.0,1.0
2023-05-01,2.06,2.5,1.75,1.8,939340,2.06,2.5,1.75,1.8,939340,0.0,1.0
2023-05-02,2.08,2.1,1.85,2.07,232691,2.08,2.1,1.85,2.07,232691,0.0,1.0
2023-05-03,2.015,2.215,1.9901,2.06,149398,2.015,2.215,1.9901,2.06,149398,0.0,1.0
2023-05-04,2.2292,2.29,1.98,2.02,315281,2.2292,2.29,1.98,2.02,315281,0.0,1.0
2023-05-05,2.17,2.38,2.17,2.28,206232,2.17,2.38,2.17,2.28,206232,0.0,1.0
2023-05-08,2.19,2.33,2.11,2.24,131855,2.19,2.33,2.11,2.24,131855,0.0,1.0
2023-05-09,2.01,2.19,2.01,2.19,147128,2.01,2.19,2.01,2.19,147128,0.0,1.0
2023-05-10,1.8501,2.1,1.8001,2.0548,151914,1.8501,2.1,1.8001,2.0548,151914,0.0,1.0
2023-05-11,1.97,1.99,1.81,1.82,87404,1.97,1.99,1.81,1.82,87404,0.0,1.0
2023-05-12,1.825,2.12,1.8087,2.1,103297,1.825,2.12,1.8087,2.1,103297,0.0,1.0
2023-05-15,1.74,1.9599,1.66,1.87,125250,1.74,1.9599,1.66,1.87,125250,0.0,1.0
2023-05-16,1.75,1.79,1.7,1.74,45279,1.75,1.79,1.7,1.74,45279,0.0,1.0
2023-05-17,1.64,1.762,1.62,1.71,160959,1.64,1.762,1.62,1.71,160959,0.0,1.0
2023-05-18,1.61,1.68,1.54,1.65,70427,1.61,1.68,1.54,1.65,70427,0.0,1.0
2023-05-19,1.55,1.66,1.53,1.62,75083,1.55,1.66,1.53,1.62,75083,0.0,1.0
2023-05-22,1.4,1.55,1.4,1.55,138377,1.4,1.55,1.4,1.55,138377,0.0,1.0
2023-05-23,1.44,1.46,1.37,1.37,102087,1.44,1.46,1.37,1.37,102087,0.0,1.0
2023-05-24,1.33,1.4875,1.3,1.4875,163524,1.33,1.4875,1.3,1.4875,163524,0.0,1.0
2023-05-25,1.34,1.36,1.28,1.31,81018,1.34,1.36,1.28,1.31,81018,0.0,1.0
2023-05-26,1.51,1.5351,1.34,1.38,159433,1.51,1.5351,1.34,1.38,159433,0.0,1.0
2023-05-30,1.72,1.73,1.5,1.56,196774,1.72,1.73,1.5,1.56,196774,0.0,1.0
2023-05-31,1.63,1.6916,1.53,1.66,127675,1.63,1.6916,1.53,1.66,127675,0.0,1.0
2023-06-01,1.54,1.6144,1.52,1.59,85787,1.54,1.6144,1.52,1.59,85787,0.0,1.0
2023-06-02,1.45,1.6,1.39,1.53,98607,1.45,1.6,1.39,1.53,98607,0.0,1.0
2023-06-05,1.47,1.4737,1.43,1.45,48391,1.47,1.4737,1.43,1.45,48391,0.0,1.0
2023-06-06,1.4,1.54,1.4,1.43,149527,1.4,1.54,1.4,1.43,149527,0.0,1.0
2023-06-07,1.38,1.45,1.38,1.39,70956,1.38,1.45,1.38,1.39,70956,0.0,1.0
2023-06-08,1.3599,1.41,1.34,1.38,71922,1.3599,1.41,1.34,1.38,71922,0.0,1.0
2023-06-09,1.32,1.38,1.3,1.34,110309,1.32,1.38,1.3,1.34,110309,0.0,1.0
2023-06-12,1.41,1.45,1.3,1.3,69266,1.41,1.45,1.3,1.3,69266,0.0,1.0
2023-06-13,1.38,1.4674,1.38,1.44,113111,1.38,1.4674,1.38,1.44,113111,0.0,1.0
2023-06-14,1.71,1.82,1.38,1.3979,538815,1.71,1.82,1.38,1.3979,538815,0.0,1.0
2023-06-15,2.03,2.05,1.67,1.74,481920,2.03,2.05,1.67,1.74,481920,0.0,1.0
2023-06-16,2.02,2.46,2.02,2.33,2204439,2.02,2.46,2.02,2.33,2204439,0.0,1.0
2023-06-20,2.35,2.58,2.02,2.21,1351640,2.35,2.58,2.02,2.21,1351640,0.0,1.0
2023-06-21,2.89,2.9,2.17,2.33,1721843,2.89,2.9,2.17,2.33,1721843,0.0,1.0
2023-06-22,2.99,3.3099,2.65,3.05,2387079,2.99,3.3099,2.65,3.05,2387079,0.0,1.0
2023-06-23,3.43,3.57,2.66,2.85,1210644,3.43,3.57,2.66,2.85,1210644,0.0,1.0
2023-06-26,4.15,4.16,3.49,3.72,2521566,4.15,4.16,3.49,3.72,2521566,0.0,1.0
2023-06-27,4.01,4.35,3.76,4.22,1354433,4.01,4.35,3.76,4.22,1354433,0.0,1.0
2023-06-28,3.14,3.789,3.0401,3.77,1400729,3.14,3.789,3.0401,3.77,1400729,0.0,1.0
2023-06-29,2.9,3.1249,2.5302,2.89,1034046,2.9,3.1249,2.5302,2.89,1034046,0.0,1.0
2023-06-30,2.99,3.2,2.87,2.91,454832,2.99,3.2,2.87,2.91,454832,0.0,1.0
2023-07-03,3.63,3.66,3.0901,3.13,496305,3.63,3.66,3.0901,3.13,496305,0.0,1.0
2023-07-05,4.2,4.24,3.56,3.6,896369,4.2,4.24,3.56,3.6,896369,0.0,1.0
2023-07-06,4.39,4.4,3.88,4.2,1089803,4.39,4.4,3.88,4.2,1089803,0.0,1.0
2023-07-07,4.55,5.05,4.1,4.38,1612100,4.55,5.05,4.1,4.38,1612100,0.0,1.0
2023-07-10,5.56,5.6681,4.65,4.84,1617053,5.56,5.6681,4.65,4.84,1617053,0.0,1.0
2023-07-11,6.72,7.0,5.45,5.8,3318600,6.72,7.0,5.45,5.8,3318600,0.0,1.0
2023-07-12,5.95,7.16,5.25,7.0,3151842,5.95,7.16,5.25,7.0,3151842,0.0,1.0
2023-07-13,6.02,6.3,4.9,5.93,1528533,6.02,6.3,4.9,5.93,1528533,0.0,1.0
2023-07-14,5.7,6.6,5.6,6.18,987014,5.7,6.6,5.6,6.18,987014,0.0,1.0
2023-07-17,5.45,6.21,5.41,5.7,826663,5.45,6.21,5.41,5.7,826663,0.0,1.0
2023-07-18,4.99,5.71,4.7,5.69,1289830,4.99,5.71,4.7,5.69,1289830,0.0,1.0
2023-07-19,4.43,5.17,4.43,4.94,1292919,4.43,5.17,4.43,4.94,1292919,0.0,1.0
2023-07-20,4.57,4.898,4.45,4.45,748132,4.57,4.898,4.45,4.45,748132,0.0,1.0
2023-07-21,4.04,4.45,3.85,4.41,1081983,4.04,4.45,3.85,4.41,1081983,0.0,1.0
2023-07-24,4.23,4.3438,3.8486,3.9,509484,4.23,4.3438,3.8486,3.9,509484,0.0,1.0
2023-07-25,4.69,4.96,4.11,4.11,891265,4.69,4.96,4.11,4.11,891265,0.0,1.0
2023-07-26,4.78,5.25,4.61,4.8,882770,4.78,5.25,4.61,4.8,882770,0.0,1.0
2023-07-27,4.62,4.78,4.47,4.75,400036,4.62,4.78,4.47,4.75,400036,0.0,1.0
2023-07-28,5.13,5.35,4.5,4.5,811861,5.13,5.35,4.5,4.5,811861,0.0,1.0
2023-07-31,5.92,6.0,5.14,5.14,1033503,5.92,6.0,5.14,5.14,1033503,0.0,1.0
2023-08-01,5.35,6.18,5.15,5.71,1269497,5.35,6.18,5.15,5.71,1269497,0.0,1.0
2023-08-02,5.74,6.0,5.31,5.31,938688,5.74,6.0,5.31,5.31,938688,0.0,1.0
2023-08-03,5.81,5.85,5.5149,5.76,494997,5.81,5.85,5.5149,5.76,494997,0.0,1.0
2023-08-04,5.21,6.0,5.15,5.99,702032,5.21,6.0,5.15,5.99,702032,0.0,1.0
2023-08-07,5.15,5.4599,4.9,5.13,530005,5.15,5.4599,4.9,5.13,530005,0.0,1.0
2023-08-08,5.41,5.44,4.942,5.02,424632,5.41,5.44,4.942,5.02,424632,0.0,1.0
2023-08-09,5.15,5.63,5.15,5.39,432189,5.15,5.63,5.15,5.39,432189,0.0,1.0
2023-08-10,5.2,5.3999,5.14,5.15,208474,5.2,5.3999,5.14,5.15,208474,0.0,1.0
2023-08-11,5.46,5.7999,5.15,5.15,781936,5.46,5.7999,5.15,5.15,781936,0.0,1.0
2023-08-14,5.5,5.8999,5.41,5.57,567781,5.5,5.8999,5.41,5.57,567781,0.0,1.0
2023-08-15,4.98,5.54,4.91,5.5,472997,4.98,5.54,4.91,5.5,472997,0.0,1.0
2023-08-16,4.82,4.999,4.5,4.9,383744,4.82,4.999,4.5,4.9,383744,0.0,1.0
2023-08-17,4.75,4.8673,4.61,4.8,229449,4.75,4.8673,4.61,4.8,229449,0.0,1.0
2023-08-18,4.97,5.08,4.65,4.67,390140,4.97,5.08,4.65,4.67,390140,0.0,1.0
2023-08-21,4.42,5.04,4.3,5.0,406720,4.42,5.04,4.3,5.0,406720,0.0,1.0
2023-08-22,4.25,4.5473,4.0501,4.47,326738,4.25,4.5473,4.0501,4.47,326738,0.0,1.0
2023-08-23,4.31,4.5499,3.96,4.25,340793,4.31,4.5499,3.96,4.25,340793,0.0,1.0
2023-08-24,4.35,4.5,4.06,4.27,226544,4.35,4.5,4.06,4.27,226544,0.0,1.0
2023-08-25,4.49,4.7299,4.31,4.31,262999,4.49,4.7299,4.31,4.31,262999,0.0,1.0
2023-08-28,4.86,5.14,4.52,4.52,543731,4.86,5.14,4.52,4.52,543731,0.0,1.0
2023-08-29,5.14,5.38,4.85,4.85,529924,5.14,5.38,4.85,4.85,529924,0.0,1.0
2023-08-30,5.01,5.59,4.92,5.24,634689,5.01,5.59,4.92,5.24,634689,0.0,1.0
2023-08-31,5.11,5.19,4.82,4.95,560335,5.11,5.19,4.82,4.95,560335,0.0,1.0
2023-09-01,5.27,5.27,4.95,5.18,385942,5.27,5.27,4.95,5.18,385942,0.0,1.0
2023-09-05,5.85,5.94,5.27,5.3,1061418,5.85,5.94,5.27,5.3,1061418,0.0,1.0
2023-09-06,6.0,6.0,5.51,5.84,858142,6.0,6.0,5.51,5.84,858142,0.0,1.0
2023-09-07,6.11,6.1525,5.726,6.0,789340,6.11,6.1525,5.726,6.0,789340,0.0,1.0
2023-09-08,6.59,6.8,5.87,6.24,1637671,6.59,6.8,5.87,6.24,1637671,0.0,1.0
2023-09-11,6.85,7.11,6.4,6.59,1802136,6.85,7.11,6.4,6.59,1802136,0.0,1.0
2023-09-12,7.83,7.8774,6.47,7.25,2998788,7.83,7.8774,6.47,7.25,2998788,0.0,1.0
2023-09-13,7.74,7.97,7.32,7.88,1803220,7.74,7.97,7.32,7.88,1803220,0.0,1.0
2023-09-14,7.02,7.53,6.7,7.45,1212620,7.02,7.53,6.7,7.45,1212620,0.0,1.0
2023-09-15,6.04,7.13,5.93,7.04,1428170,6.04,7.13,5.93,7.04,1428170,0.0,1.0
2023-09-18,5.2,5.94,5.16,5.91,1043768,5.2,5.94,5.16,5.91,1043768,0.0,1.0
2023-09-19,5.56,5.8948,5.1144,5.17,1261005,5.56,5.8948,5.1144,5.17,1261005,0.0,1.0
2023-09-20,5.01,5.6355,5.0,5.51,657990,5.01,5.6355,5.0,5.51,657990,0.0,1.0
2023-09-21,4.85,5.17,4.82,4.99,562288,4.85,5.17,4.82,4.99,562288,0.0,1.0
2023-09-22,5.0,5.3499,4.86,4.89,533154,5.0,5.3499,4.86,4.89,533154,0.0,1.0
2023-09-25,5.01,5.1799,4.86,5.11,797765,5.01,5.1799,4.86,5.11,797765,0.0,1.0
2023-09-26,5.23,5.23,4.9,4.9,431459,5.23,5.23,4.9,4.9,431459,0.0,1.0
2023-09-27,5.25,5.41,5.02,5.21,554976,5.25,5.41,5.02,5.21,554976,0.0,1.0
2023-09-28,5.75,5.8099,5.16,5.19,810486,5.75,5.8099,5.16,5.19,810486,0.0,1.0
2023-09-29,6.21,6.78,5.6607,5.8,1672546,6.21,6.78,5.6607,5.8,1672546,0.0,1.0
2023-10-02,7.0,7.37,6.26,6.26,2735328,7.0,7.37,6.26,6.26,2735328,0.0,1.0
2023-10-03,4.58,7.07,4.51,7.07,4680260,4.58,7.07,4.51,7.07,4680260,0.0,1.0
2023-10-04,5.44,5.5,4.6,4.91,2584446,5.44,5.5,4.6,4.91,2584446,0.0,1.0
2023-10-05,5.75,6.49,5.13,5.35,2679180,5.75,6.49,5.13,5.35,2679180,0.0,1.0
2023-10-06,6.45,6.65,5.67,5.75,1718692,6.45,6.65,5.67,5.75,1718692,0.0,1.0
2023-10-09,6.04,6.59,5.8,6.36,850383,6.04,6.59,5.8,6.36,850383,0.0,1.0
2023-10-10,5.7,6.36,5.62,6.36,809221,5.7,6.36,5.62,6.36,809221,0.0,1.0
2023-10-11,6.1,6.22,5.56,5.75,882881,6.1,6.22,5.56,5.75,882881,0.0,1.0
2023-10-12,6.72,6.83,6.02,6.05,1428381,6.72,6.83,6.02,6.05,1428381,0.0,1.0
2023-10-13,6.63,7.0,6.23,6.68,906747,6.63,7.0,6.23,6.68,906747,0.0,1.0
2023-10-16,6.74,7.0,6.1676,6.98,993575,6.74,7.0,6.1676,6.98,993575,0.0,1.0
2023-10-17,6.54,6.98,6.41,6.41,935007,6.54,6.98,6.41,6.41,935007,0.0,1.0
2023-10-18,6.35,6.89,6.32,6.89,1049851,6.35,6.89,6.32,6.89,1049851,0.0,1.0
2023-10-19,6.67,6.73,6.2,6.35,873782,6.67,6.73,6.2,6.35,873782,0.0,1.0
2023-10-20,6.32,7.25,6.19,6.49,2466671,6.32,7.25,6.19,6.49,2466671,0.0,1.0
2023-10-23,5.63,6.15,5.5,6.1,1705133,5.63,6.15,5.5,6.1,1705133,0.0,1.0
2023-10-24,5.21,5.7899,5.16,5.58,959737,5.21,5.7899,5.16,5.58,959737,0.0,1.0
2023-10-25,4.98,5.42,4.9,5.25,1026764,4.98,5.42,4.9,5.25,1026764,0.0,1.0
2023-10-26,5.48,5.55,4.8,5.0,746357,5.48,5.55,4.8,5.0,746357,0.0,1.0
2023-10-27,5.65,5.74,5.22,5.35,423730,5.65,5.74,5.22,5.35,423730,0.0,1.0
2023-10-30,6.08,6.15,5.6,5.6,641713,6.08,6.15,5.6,5.6,641713,0.0,1.0
2023-10-31,5.98,6.14,5.79,6.1,455354,5.98,6.14,5.79,6.1,455354,0.0,1.0
2023-11-01,5.53,6.1,5.36,5.96,831818,5.53,6.1,5.36,5.96,831818,0.0,1.0
2023-11-02,5.66,5.7799,5.56,5.56,397172,5.66,5.7799,5.56,5.56,397172,0.0,1.0
2023-11-03,5.31,5.77,5.2344,5.5,637367,5.31,5.77,5.2344,5.5,637367,0.0,1.0
2023-11-06,5.05,5.3513,4.96,5.33,627125,5.05,5.3513,4.96,5.33,627125,0.0,1.0
2023-11-07,5.05,5.25,4.85,5.0,576727,5.05,5.25,4.85,5.0,576727,0.0,1.0
2023-11-08,4.76,5.14,4.66,5.14,569333,4.76,5.14,4.66,5.14,569333,0.0,1.0
2023-11-09,4.53,4.83,4.49,4.69,538048,4.53,4.83,4.49,4.69,538048,0.0,1.0
2023-11-10,4.55,4.73,4.5,4.72,368155,4.55,4.73,4.5,4.72,368155,0.0,1.0
2023-11-13,4.72,4.82,4.25,4.47,436130,4.72,4.82,4.25,4.47,436130,0.0,1.0
2023-11-14,5.01,5.12,4.76,4.77,429723,5.01,5.12,4.76,4.77,429723,0.0,1.0
2023-11-15,4.92,5.26,4.74,5.2,463670,4.92,5.26,4.74,5.2,463670,0.0,1.0
2023-11-16,4.7,5.1168,4.64,4.97,369722,4.7,5.1168,4.64,4.97,369722,0.0,1.0
2023-11-17,4.53,4.7021,4.45,4.63,447087,4.53,4.7021,4.45,4.63,447087,0.0,1.0
2023-11-20,4.035,4.55,4.01,4.51,1189783,4.035,4.55,4.01,4.51,1189783,0.0,1.0
2023-11-21,4.02,4.34,4.0,4.01,445103,4.02,4.34,4.0,4.01,445103,0.0,1.0
2023-11-22,4.06,4.15,3.9,4.0,405519,4.06,4.15,3.9,4.0,405519,0.0,1.0
2023-11-24,4.23,4.28,3.95,3.97,196651,4.23,4.28,3.95,3.97,196651,0.0,1.0
2023-11-27,4.29,4.45,4.13,4.13,319106,4.29,4.45,4.13,4.13,319106,0.0,1.0
2023-11-28,4.37,4.4,4.1,4.27,272366,4.37,4.4,4.1,4.27,272366,0.0,1.0
2023-11-29,4.13,4.35,3.88,4.33,708395,4.13,4.35,3.88,4.33,708395,0.0,1.0
2023-11-30,4.23,4.3,3.98,4.1,228155,4.23,4.3,3.98,4.1,228155,0.0,1.0
2023-12-01,4.33,4.36,4.1325,4.25,435350,4.33,4.36,4.1325,4.25,435350,0.0,1.0
2023-12-04,4.32,4.5,4.19,4.4,347245,4.32,4.5,4.19,4.4,347245,0.0,1.0
2023-12-05,4.14,4.29,4.04,4.21,292457,4.14,4.29,4.04,4.21,292457,0.0,1.0
2023-12-06,4.13,4.22,4.06,4.18,152931,4.13,4.22,4.06,4.18,152931,0.0,1.0
2023-12-07,4.01,4.22,3.93,4.22,211857,4.01,4.22,3.93,4.22,211857,0.0,1.0
2023-12-08,4.13,4.18,3.99,3.99,157746,4.13,4.18,3.99,3.99,157746,0.0,1.0
2023-12-11,4.23,4.36,4.0522,4.2,502831,4.23,4.36,4.0522,4.2,502831,0.0,1.0
2023-12-12,4.31,4.4,4.12,4.23,292729,4.31,4.4,4.12,4.23,292729,0.0,1.0
2023-12-13,4.35,4.48,4.22,4.26,362856,4.35,4.48,4.22,4.26,362856,0.0,1.0
2023-12-14,4.13,4.5,4.08,4.39,657675,4.13,4.5,4.08,4.39,657675,0.0,1.0
2023-12-15,3.95,4.28,3.95,4.15,1061257,3.95,4.28,3.95,4.15,1061257,0.0,1.0
2023-12-18,3.755,4.13,3.5548,4.01,811824,3.755,4.13,3.5548,4.01,811824,0.0,1.0
2023-12-19,3.99,4.03,3.66,3.66,377483,3.99,4.03,3.66,3.66,377483,0.0,1.0
2023-12-20,3.77,4.01,3.75,4.0,462222,3.77,4.01,3.75,4.0,462222,0.0,1.0
2023-12-21,3.82,3.8823,3.7,3.81,362966,3.82,3.8823,3.7,3.81,362966,0.0,1.0
2023-12-22,4.03,4.18,3.83,3.86,384310,4.03,4.18,3.83,3.86,384310,0.0,1.0
2023-12-26,3.98,4.0539,3.9,4.01,450778,3.98,4.0539,3.9,4.01,450778,0.0,1.0
2023-12-27,4.19,4.2,3.82,3.82,360367,4.19,4.2,3.82,3.82,360367,0.0,1.0
2023-12-28,4.07,4.3625,4.04,4.19,470650,4.07,4.3625,4.04,4.19,470650,0.0,1.0
2023-12-29,4.02,4.12,3.91,4.05,357458,4.02,4.12,3.91,4.05,357458,0.0,1.0
2024-01-02,3.99,4.12,3.83,4.01,341084,3.99,4.12,3.83,4.01,341084,0.0,1.0
2024-01-03,3.79,3.99,3.76,3.95,343918,3.79,3.99,3.76,3.95,343918,0.0,1.0
2024-01-04,3.66,3.9039,3.54,3.9,485583,3.66,3.9039,3.54,3.9,485583,0.0,1.0
2024-01-05,3.72,3.79,3.57,3.57,233769,3.72,3.79,3.57,3.57,233769,0.0,1.0
2024-01-08,3.42,3.75,3.4,3.75,476408,3.42,3.75,3.4,3.75,476408,0.0,1.0
2024-01-09,3.35,3.5,3.29,3.37,323403,3.35,3.5,3.29,3.37,323403,0.0,1.0
2024-01-10,3.3,3.4787,3.29,3.39,220750,3.3,3.4787,3.29,3.39,220750,0.0,1.0
2024-01-11,3.16,3.4,3.05,3.36,329243,3.16,3.4,3.05,3.36,329243,0.0,1.0
2024-01-12,3.08,3.31,3.03,3.31,232173,3.08,3.31,3.03,3.31,232173,0.0,1.0
2024-01-16,2.945,3.1,2.6,2.75,829499,2.945,3.1,2.6,2.75,829499,0.0,1.0
2024-01-17,2.665,2.9336,2.65,2.9,456837,2.665,2.9336,2.65,2.9,456837,0.0,1.0
2024-01-18,2.74,2.792,2.61,2.66,236403,2.74,2.792,2.61,2.66,236403,0.0,1.0
2024-01-19,2.615,2.7,2.46,2.7,297832,2.615,2.7,2.46,2.7,297832,0.0,1.0
2024-01-22,2.6,2.67,2.5,2.5,224467,2.6,2.67,2.5,2.5,224467,0.0,1.0
2024-01-23,2.43,2.69,2.345,2.57,464068,2.43,2.69,2.345,2.57,464068,0.0,1.0
2024-01-24,2.44,2.65,2.3,2.43,465456,2.44,2.65,2.3,2.43,465456,0.0,1.0
2024-01-25,2.29,2.436,2.215,2.35,387376,2.29,2.436,2.215,2.35,387376,0.0,1.0
2024-01-26,2.27,2.35,2.23,2.25,311077,2.27,2.35,2.23,2.25,311077,0.0,1.0
2024-01-29,2.32,2.34,2.16,2.33,422050,2.32,2.34,2.16,2.33,422050,0.0,1.0
2024-01-30,2.32,2.34,2.22,2.32,335734,2.32,2.34,2.22,2.32,335734,0.0,1.0
2024-01-31,2.37,2.7698,2.25,2.38,1133057,2.37,2.7698,2.25,2.38,1133057,0.0,1.0
2024-02-01,2.3,2.48,2.27,2.39,317069,2.3,2.48,2.27,2.39,317069,0.0,1.0
2024-02-02,2.38,2.42,2.24,2.34,248256,2.38,2.42,2.24,2.34,248256,0.0,1.0
2024-02-05,2.23,2.4,2.2,2.4,170322,2.23,2.4,2.2,2.4,170322,0.0,1.0
2024-02-06,2.23,2.3,2.17,2.26,255399,2.23,2.3,2.17,2.26,255399,0.0,1.0
2024-02-07,2.14,2.26,2.05,2.26,278426,2.14,2.26,2.05,2.26,278426,0.0,1.0
2024-02-08,2.25,2.25,2.09,2.18,242389,2.25,2.25,2.09,2.18,242389,0.0,1.0
2024-02-09,2.3,2.36,2.2,2.2,291356,2.3,2.36,2.2,2.2,291356,0.0,1.0
2024-02-12,2.33,2.33,2.19,2.29,225212,2.33,2.33,2.19,2.29,225212,0.0,1.0
2024-02-13,2.2,2.31,2.1571,2.31,205340,2.2,2.31,2.1571,2.31,205340,0.0,1.0
2024-02-14,2.33,2.5,2.2001,2.24,396188,2.33,2.5,2.2001,2.24,396188,0.0,1.0
2024-02-15,2.62,2.63,2.325,2.38,263331,2.62,2.63,2.325,2.38,263331,0.0,1.0
2024-02-16,2.55,2.66,2.45,2.65,221386,2.55,2.66,2.45,2.65,221386,0.0,1.0
2024-02-20,2.56,2.7,2.51,2.64,282195,2.56,2.7,2.51,2.64,282195,0.0,1.0
2024-02-21,2.51,2.63,2.43,2.63,194810,2.51,2.63,2.43,2.63,194810,0.0,1.0
2024-02-22,2.75,2.78,2.5,2.5,204863,2.75,2.78,2.5,2.5,204863,0.0,1.0
2024-02-23,2.98,3.14,2.61,2.76,432821,2.98,3.14,2.61,2.76,432821,0.0,1.0
2024-02-26,2.8,3.01,2.78,3.0,373906,2.8,3.01,2.78,3.0,373906,0.0,1.0
2024-02-27,2.8,2.89,2.7006,2.89,210462,2.8,2.89,2.7006,2.89,210462,0.0,1.0
2024-02-28,2.66,2.84,2.64,2.76,186637,2.66,2.84,2.64,2.76,186637,0.0,1.0
2024-02-29,2.67,2.8,2.56,2.73,249261,2.67,2.8,2.56,2.73,249261,0.0,1.0
2024-03-01,2.57,2.71,2.48,2.71,249935,2.57,2.71,2.48,2.71,249935,0.0,1.0
2024-03-04,2.39,2.58,2.37,2.55,238327,2.39,2.58,2.37,2.55,238327,0.0,1.0
2024-03-05,2.39,2.47,2.3,2.43,229127,2.39,2.47,2.3,2.43,229127,0.0,1.0
2024-03-06,2.4,2.45,2.32,2.45,147858,2.4,2.45,2.32,2.45,147858,0.0,1.0
2024-03-07,2.32,2.45,2.3,2.4,168823,2.32,2.45,2.3,2.4,168823,0.0,1.0
2024-03-08,2.22,2.3835,2.19,2.37,207467,2.22,2.3835,2.19,2.37,207467,0.0,1.0
2024-03-11,2.27,2.33,2.21,2.28,217137,2.27,2.33,2.21,2.28,217137,0.0,1.0
2024-03-12,2.3,2.312,2.21,2.3,103898,2.3,2.312,2.21,2.3,103898,0.0,1.0
2024-03-13,2.32,2.42,2.26,2.3,205612,2.32,2.42,2.26,2.3,205612,0.0,1.0
2024-03-14,2.24,2.31,2.2,2.28,116799,2.24,2.31,2.2,2.28,116799,0.0,1.0
2024-03-15,2.14,2.24,2.08,2.21,240742,2.14,2.24,2.08,2.21,240742,0.0,1.0
2024-03-18,2.18,2.2097,2.15,2.19,101650,2.18,2.2097,2.15,2.19,101650,0.0,1.0
2024-03-19,2.05,2.1878,2.01,2.15,311258,2.05,2.1878,2.01,2.15,311258,0.0,1.0
2024-03-20,2.13,2.13,1.92,2.05,298191,2.13,2.13,1.92,2.05,298191,0.0,1.0
2024-03-21,2.26,2.3,2.12,2.12,154247,2.26,2.3,2.12,2.12,154247,0.0,1.0
2024-03-22,2.15,2.2978,2.08,2.24,181618,2.15,2.2978,2.08,2.24,181618,0.0,1.0
2024-03-25,2.21,2.25,2.12,2.25,133720,2.21,2.25,2.12,2.25,133720,0.0,1.0
2024-03-26,2.065,2.25,2.05,2.21,213690,2.065,2.25,2.05,2.21,213690,0.0,1.0
2024-03-27,2.17,2.19,2.0322,2.08,129876,2.17,2.19,2.0322,2.08,129876,0.0,1.0
2024-03-28,2.1,2.21,2.03,2.16,239101,2.1,2.21,2.03,2.16,239101,0.0,1.0
2024-04-01,2.42,2.42,2.12,2.14,326806,2.42,2.42,2.12,2.14,326806,0.0,1.0
2024-04-02,2.21,2.3927,2.17,2.37,156750,2.21,2.3927,2.17,2.37,156750,0.0,1.0
2024-04-03,2.28,2.33,2.2,2.2,183561,2.28,2.33,2.2,2.2,183561,0.0,1.0
2024-04-04,2.47,2.61,2.28,2.31,295018,2.47,2.61,2.28,2.31,295018,0.0,1.0
2024-04-05,2.64,2.94,2.4965,2.5,517181,2.64,2.94,2.4965,2.5,517181,0.0,1.0
2024-04-08,3.14,3.1996,2.56,2.65,605359,3.14,3.1996,2.56,2.65,605359,0.0,1.0
2024-04-09,3.29,3.67,3.06,3.18,880637,3.29,3.67,3.06,3.18,880637,0.0,1.0
2024-04-10,3.19,3.94,3.12,3.21,1110710,3.19,3.94,3.12,3.21,1110710,0.0,1.0
2024-04-11,3.33,3.48,3.12,3.4,525726,3.33,3.48,3.12,3.4,525726,0.0,1.0
2024-04-12,3.08,3.4405,3.04,3.36,744928,3.08,3.4405,3.04,3.36,744928,0.0,1.0
2024-04-15,2.92,3.2588,2.87,3.1,340209,2.92,3.2588,2.87,3.1,340209,0.0,1.0
2024-04-16,3.115,3.19,2.92,2.92,253183,3.115,3.19,2.92,2.92,253183,0.0,1.0
2024-04-17,3.12,3.42,3.0,3.12,362868,3.12,3.42,3.0,3.12,362868,0.0,1.0
2024-04-18,3.21,3.27,3.12,3.22,232600,3.21,3.27,3.12,3.22,232600,0.0,1.0
2024-04-19,3.05,3.36,3.01,3.21,523709,3.05,3.36,3.01,3.21,523709,0.0,1.0
2024-04-22,3.07,3.17,3.02,3.12,259495,3.07,3.17,3.02,3.12,259495,0.0,1.0
2024-04-23,3.15,3.2357,3.03,3.06,330869,3.15,3.2357,3.03,3.06,330869,0.0,1.0
2024-04-24,3.14,3.23,3.05,3.11,225479,3.14,3.23,3.05,3.11,225479,0.0,1.0
2024-04-25,3.15,3.24,3.05,3.1,246447,3.15,3.24,3.05,3.1,246447,0.0,1.0
2024-04-26,3.58,3.58,3.145,3.15,556273,3.58,3.58,3.145,3.15,556273,0.0,1.0
2024-04-29,3.87,3.96,3.62,3.63,533057,3.87,3.96,3.62,3.63,533057,0.0,1.0
2024-04-30,3.5,3.95,3.3,3.8,782689,3.5,3.95,3.3,3.8,782689,0.0,1.0
2024-05-01,3.48,3.6,3.39,3.53,284948,3.48,3.6,3.39,3.53,284948,0.0,1.0
2024-05-02,3.43,3.6361,3.34,3.52,267721,3.43,3.6361,3.34,3.52,267721,0.0,1.0
2024-05-03,3.75,3.79,3.41,3.5,566097,3.75,3.79,3.41,3.5,566097,0.0,1.0
2024-05-06,3.47,3.8,3.37,3.76,374263,3.47,3.8,3.37,3.76,374263,0.0,1.0
2024-05-07,3.29,3.5145,3.16,3.47,296304,3.29,3.5145,3.16,3.47,296304,0.0,1.0
2024-05-08,3.29,3.39,3.11,3.27,221089,3.29,3.39,3.11,3.27,221089,0.0,1.0
2024-05-09,3.24,3.37,3.1617,3.27,147936,3.24,3.37,3.1617,3.27,147936,0.0,1.0
2024-05-10,3.15,3.32,3.08,3.32,242450,3.15,3.32,3.08,3.32,242450,0.0,1.0
2024-05-13,3.4,3.47,3.18,3.18,274760,3.4,3.47,3.18,3.18,274760,0.0,1.0
2024-05-14,3.51,3.65,3.3,3.59,526808,3.51,3.65,3.3,3.59,526808,0.0,1.0
2024-05-15,3.3,3.54,3.25,3.54,293320,3.3,3.54,3.25,3.54,293320,0.0,1.0
2024-05-16,3.3,3.58,3.25,3.38,373392,3.3,3.58,3.25,3.38,373392,0.0,1.0
2024-05-17,3.22,3.42,3.18,3.27,369049,3.22,3.42,3.18,3.27,369049,0.0,1.0
2024-05-20,3.0,3.23,2.97,3.2,442518,3.0,3.23,2.97,3.2,442518,0.0,1.0
2024-05-21,3.18,3.2,2.9601,3.02,490806,3.18,3.2,2.9601,3.02,490806,0.0,1.0
2024-05-22,3.11,3.22,3.01,3.17,231664,3.11,3.22,3.01,3.17,231664,0.0,1.0
2024-05-23,2.95,3.14,2.9,3.14,622048,2.95,3.14,2.9,3.14,622048,0.0,1.0
2024-05-24,3.11,3.13,2.97,2.97,287901,3.11,3.13,2.97,2.97,287901,0.0,1.0
2024-05-28,3.15,3.2,3.0,3.2,315187,3.15,3.2,3.0,3.2,315187,0.0,1.0
2024-05-29,3.13,3.33,3.07,3.07,389155,3.13,3.33,3.07,3.07,389155,0.0,1.0
2024-05-30,3.08,3.19,2.99,3.15,416213,3.08,3.19,2.99,3.15,416213,0.0,1.0
2024-05-31,3.14,3.25,3.08,3.13,215115,3.14,3.25,3.08,3.13,215115,0.0,1.0
2024-06-03,3.01,3.25,3.0,3.14,377718,3.01,3.25,3.0,3.14,377718,0.0,1.0
2024-06-04,2.95,3.07,2.72,3.0,529190,2.95,3.07,2.72,3.0,529190,0.0,1.0
2024-06-05,3.05,3.1,2.9,2.97,202491,3.05,3.1,2.9,2.97,202491,0.0,1.0
2024-06-06,3.08,3.26,3.05,3.11,330758,3.08,3.26,3.05,3.11,330758,0.0,1.0
2024-06-07,2.9,3.17,2.88,3.02,335325,2.9,3.17,2.88,3.02,335325,0.0,1.0
2024-06-10,3.02,3.05,2.81,2.94,262113,3.02,3.05,2.81,2.94,262113,0.0,1.0
2024-06-11,2.79,3.02,2.77,3.02,220210,2.79,3.02,2.77,3.02,220210,0.0,1.0
2024-06-12,2.78,2.89,2.75,2.87,161255,2.78,2.89,2.75,2.87,161255,0.0,1.0
2024-06-13,2.79,2.81,2.7,2.76,173878,2.79,2.81,2.7,2.76,173878,0.0,1.0
2024-06-14,2.7,2.7899,2.63,2.75,235152,2.7,2.7899,2.63,2.75,235152,0.0,1.0
2024-06-17,2.58,2.7699,2.55,2.69,281549,2.58,2.7699,2.55,2.69,281549,0.0,1.0
2024-06-18,2.76,2.96,2.55,2.59,545473,2.76,2.96,2.55,2.59,545473,0.0,1.0
2024-06-20,2.86,2.98,2.62,2.75,286906,2.86,2.98,2.62,2.75,286906,0.0,1.0
2024-06-21,2.79,2.88,2.76,2.88,726153,2.79,2.88,2.76,2.88,726153,0.0,1.0
2024-06-24,2.66,2.88,2.63,2.87,254134,2.66,2.88,2.63,2.87,254134,0.0,1.0
2024-06-25,2.65,2.71,2.59,2.68,150988,2.65,2.71,2.59,2.68,150988,0.0,1.0
2024-06-26,2.55,2.7,2.5,2.62,224246,2.55,2.7,2.5,2.62,224246,0.0,1.0
2024-06-27,2.57,2.6393,2.53,2.59,136308,2.57,2.6393,2.53,2.59,136308,0.0,1.0
2024-06-28,2.55,2.67,2.52,2.56,245976,2.55,2.67,2.52,2.56,245976,0.0,1.0
2024-07-01,2.09,2.525,2.03,2.46,767983,2.09,2.525,2.03,2.46,767983,0.0,1.0
2024-07-02,1.94,2.16,1.9,2.11,621885,1.94,2.16,1.9,2.11,621885,0.0,1.0
2024-07-03,2.07,2.1,1.85,2.02,307594,2.07,2.1,1.85,2.02,307594,0.0,1.0
2024-07-05,1.93,2.08,1.91,2.03,418311,1.93,2.08,1.91,2.03,418311,0.0,1.0
2024-07-08,1.98,2.07,1.93,1.93,172423,1.98,2.07,1.93,1.93,172423,0.0,1.0
2024-07-09,2.12,2.17,1.96,2.0,344012,2.12,2.17,1.96,2.0,344012,0.0,1.0
2024-07-10,2.2,2.43,2.11,2.15,532440,2.2,2.43,2.11,2.15,532440,0.0,1.0
2024-07-11,2.04,2.24,2.0,2.23,251760,2.04,2.24,2.0,2.23,251760,0.0,1.0
2024-07-12,2.12,2.14,2.03,2.06,147167,2.12,2.14,2.03,2.06,147167,0.0,1.0
2024-07-15,2.195,2.25,2.0,2.09,186941,2.195,2.25,2.0,2.09,186941,0.0,1.0
2024-07-16,2.13,2.25,2.12,2.2,155973,2.13,2.25,2.12,2.2,155973,0.0,1.0
2024-07-17,2.18,2.2198,2.1073,2.21,111929,2.18,2.2198,2.1073,2.21,111929,0.0,1.0
2024-07-18,2.14,2.21,2.09,2.17,137345,2.14,2.21,2.09,2.17,137345,0.0,1.0
2024-07-19,2.03,2.155,2.0,2.1,150496,2.03,2.155,2.0,2.1,150496,0.0,1.0
2024-07-22,1.98,2.07,1.97,2.04,164144,1.98,2.07,1.97,2.04,164144,0.0,1.0
2024-07-23,2.02,2.0495,1.95,2.0,212209,2.02,2.0495,1.95,2.0,212209,0.0,1.0
2024-07-24,2.02,2.03,1.9715,1.99,101027,2.02,2.03,1.9715,1.99,101027,0.0,1.0
2024-07-25,2.11,2.23,2.02,2.02,222749,2.11,2.23,2.02,2.02,222749,0.0,1.0
2024-07-26,2.105,2.16,2.02,2.12,88434,2.105,2.16,2.02,2.12,88434,0.0,1.0
2024-07-29,2.02,2.1,2.0,2.09,191216,2.02,2.1,2.0,2.09,191216,0.0,1.0
2024-07-30,2.13,2.16,2.01,2.02,185921,2.13,2.16,2.01,2.02,185921,0.0,1.0
2024-07-31,2.12,2.24,2.1,2.11,259771,2.12,2.24,2.1,2.11,259771,0.0,1.0
2024-08-01,2.03,2.18,2.02,2.1,141150,2.03,2.18,2.02,2.1,141150,0.0,1.0
2024-08-02,2.02,2.05,1.9552,2.01,147738,2.02,2.05,1.9552,2.01,147738,0.0,1.0
2024-08-05,1.95,1.99,1.82,1.9,192603,1.95,1.99,1.82,1.9,192603,0.0,1.0
2024-08-06,2.02,2.04,1.95,1.95,172737,2.02,2.04,1.95,1.95,172737,0.0,1.0
2024-08-07,1.862,2.03,1.85,2.03,169916,1.862,2.03,1.85,2.03,169916,0.0,1.0
2024-08-08,1.93,1.98,1.8299,1.9,273148,1.93,1.98,1.8299,1.9,273148,0.0,1.0
2024-08-09,1.89,1.98,1.86,1.95,135826,1.89,1.98,1.86,1.95,135826,0.0,1.0
2024-08-12,1.685,1.93,1.63,1.88,313627,1.685,1.93,1.63,1.88,313627,0.0,1.0
2024-08-13,1.74,1.77,1.66,1.77,148181,1.74,1.77,1.66,1.77,148181,0.0,1.0
2024-08-14,1.77,1.85,1.7,1.7,95878,1.77,1.85,1.7,1.7,95878,0.0,1.0
2024-08-15,1.82,1.89,1.77,1.8,118626,1.82,1.89,1.77,1.8,118626,0.0,1.0
2024-08-16,1.8,1.855,1.76,1.8,99125,1.8,1.855,1.76,1.8,99125,0.0,1.0
2024-08-19,1.82,1.96,1.7213,1.84,300550,1.82,1.96,1.7213,1.84,300550,0.0,1.0
2024-08-20,1.79,1.85,1.695,1.85,166793,1.79,1.85,1.695,1.85,166793,0.0,1.0
2024-08-21,1.9,1.91,1.7,1.78,284807,1.9,1.91,1.7,1.78,284807,0.0,1.0
2024-08-22,2.1,2.1,1.8899,1.9,345134,2.1,2.1,1.8899,1.9,345134,0.0,1.0
2024-08-23,2.47,2.63,2.1,2.1,789750,2.47,2.63,2.1,2.1,789750,0.0,1.0
2024-08-26,2.55,3.1799,2.38,2.6,1732684,2.55,3.1799,2.38,2.6,1732684,0.0,1.0
2024-08-27,2.34,2.56,2.25,2.55,443385,2.34,2.56,2.25,2.55,443385,0.0,1.0
2024-08-28,2.26,2.47,2.2101,2.35,307829,2.26,2.47,2.2101,2.35,307829,0.0,1.0
2024-08-29,2.23,2.32,2.22,2.25,163237,2.23,2.32,2.22,2.25,163237,0.0,1.0
2024-08-30,2.22,2.27,2.12,2.21,177482,2.22,2.27,2.12,2.21,177482,0.0,1.0
2024-09-03,2.08,2.2,2.05,2.18,197037,2.08,2.2,2.05,2.18,197037,0.0,1.0
2024-09-04,2.115,2.2194,2.06,2.074,154430,2.115,2.2194,2.06,2.074,154430,0.0,1.0
2024-09-05,2.06,2.1258,2.05,2.115,126873,2.06,2.1258,2.05,2.115,126873,0.0,1.0
2024-09-06,2.04,2.11,1.99,2.07,129584,2.04,2.11,1.99,2.07,129584,0.0,1.0
2024-09-09,2.02,2.14,2.01,2.04,142940,2.02,2.14,2.01,2.04,142940,0.0,1.0
2024-09-10,2.15,2.15,2.03,2.03,126756,2.15,2.15,2.03,2.03,126756,0.0,1.0
2024-09-11,2.05,2.1596,2.01,2.13,203298,2.05,2.1596,2.01,2.13,203298,0.0,1.0
2024-09-12,2.11,2.12,2.04,2.06,106786,2.11,2.12,2.04,2.06,106786,0.0,1.0
2024-09-13,2.1047,2.13,2.07,2.13,144650,2.1047,2.13,2.07,2.13,144650,0.0,1.0
2024-09-16,2.33,2.41,2.13,2.15,292632,2.33,2.41,2.13,2.15,292632,0.0,1.0
2024-09-17,2.34,2.4199,2.24,2.34,141126,2.34,2.4199,2.24,2.34,141126,0.0,1.0
2024-09-18,2.26,2.37,2.21,2.34,113119,2.26,2.37,2.21,2.34,113119,0.0,1.0
2024-09-19,2.19,2.3,2.19,2.27,139383,2.19,2.3,2.19,2.27,139383,0.0,1.0
2024-09-20,2.07,2.22,2.07,2.22,116922,2.07,2.22,2.07,2.22,116922,0.0,1.0
2024-09-23,2.13,2.16,2.08,2.08,130657,2.13,2.16,2.08,2.08,130657,0.0,1.0
2024-09-24,2.09,2.19,2.09,2.15,97070,2.09,2.19,2.09,2.15,97070,0.0,1.0
2024-09-25,2.06,2.1376,2.04,2.1,167994,2.06,2.1376,2.04,2.1,167994,0.0,1.0
2024-09-26,2.09,2.1402,2.08,2.082,82640,2.09,2.1402,2.08,2.082,82640,0.0,1.0
2024-09-27,2.17,2.21,2.1,2.14,124527,2.17,2.21,2.1,2.14,124527,0.0,1.0
2024-09-30,2.18,2.24,2.14,2.14,98850,2.18,2.24,2.14,2.14,98850,0.0,1.0
2024-10-01,2.14,2.21,2.09,2.21,95319,2.14,2.21,2.09,2.21,95319,0.0,1.0
2024-10-02,2.08,2.14,2.07,2.13,112791,2.08,2.14,2.07,2.13,112791,0.0,1.0
2024-10-03,2.08,2.13,2.07,2.09,46780,2.08,2.13,2.07,2.09,46780,0.0,1.0
2024-10-04,2.16,2.17,2.0701,2.1,78806,2.16,2.17,2.0701,2.1,78806,0.0,1.0
2024-10-07,2.1,2.18,2.06,2.18,219631,2.1,2.18,2.06,2.18,219631,0.0,1.0
2024-10-08,2.19,2.21,2.08,2.11,193604,2.19,2.21,2.08,2.11,193604,0.0,1.0
2024-10-09,2.17,2.3429,2.16,2.16,253033,2.17,2.3429,2.16,2.16,253033,0.0,1.0
2024-10-10,2.26,2.2897,2.1601,2.2,108783,2.26,2.2897,2.1601,2.2,108783,0.0,1.0
2024-10-11,2.4,2.46,2.25,2.25,242779,2.4,2.46,2.25,2.25,242779,0.0,1.0
2024-10-14,2.185,2.38,2.1332,2.35,394105,2.185,2.38,2.1332,2.35,394105,0.0,1.0
2024-10-15,2.135,2.2168,2.12,2.19,156288,2.135,2.2168,2.12,2.19,156288,0.0,1.0
2024-10-16,2.1,2.18,2.06,2.11,261167,2.1,2.18,2.06,2.11,261167,0.0,1.0
2024-10-17,2.04,2.14,2.01,2.08,190294,2.04,2.14,2.01,2.08,190294,0.0,1.0
2024-10-18,1.98,2.08,1.96,2.02,209959,1.98,2.08,1.96,2.02,209959,0.0,1.0
2024-10-21,1.87,2.01,1.82,1.97,387437,1.87,2.01,1.82,1.97,387437,0.0,1.0
2024-10-22,1.92,1.92,1.81,1.88,237833,1.92,1.92,1.81,1.88,237833,0.0,1.0
2024-10-23,1.88,1.99,1.86,1.87,184607,1.88,1.99,1.86,1.87,184607,0.0,1.0
2024-10-24,1.91,1.93,1.88,1.9,73482,1.91,1.93,1.88,1.9,73482,0.0,1.0
2024-10-25,1.94,1.97,1.86,1.89,143564,1.94,1.97,1.86,1.89,143564,0.0,1.0
2024-10-28,2.05,2.09,1.9322,1.96,155990,2.05,2.09,1.9322,1.96,155990,0.0,1.0
2024-10-29,2.05,2.06,2.0,2.05,213150,2.05,2.06,2.0,2.05,213150,0.0,1.0
2024-10-30,1.94,2.04,1.93,2.02,177298,1.94,2.04,1.93,2.02,177298,0.0,1.0
2024-10-31,1.88,1.96,1.86,1.94,111636,1.88,1.96,1.86,1.94,111636,0.0,1.0
2024-11-01,1.85,1.93,1.79,1.88,113920,1.85,1.93,1.79,1.88,113920,0.0,1.0
2024-11-04,1.84,1.92,1.8001,1.88,126818,1.84,1.92,1.8001,1.88,126818,0.0,1.0
2024-11-05,1.89,1.92,1.81,1.81,110956,1.89,1.92,1.81,1.81,110956,0.0,1.0
2024-11-06,1.98,2.0,1.93,1.98,133281,1.98,2.0,1.93,1.98,133281,0.0,1.0
2024-11-07,2.115,2.1682,1.9519,2.0,203488,2.115,2.1682,1.9519,2.0,203488,0.0,1.0
2024-11-08,2.27,2.39,2.11,2.11,293084,2.27,2.39,2.11,2.11,293084,0.0,1.0
2024-11-11,2.11,2.32,2.06,2.3,239646,2.11,2.32,2.06,2.3,239646,0.0,1.0
2024-11-12,2.07,2.17,2.03,2.135,183058,2.07,2.17,2.03,2.135,183058,0.0,1.0
2024-11-13,2.03,2.13,2.01,2.05,109425,2.03,2.13,2.01,2.05,109425,0.0,1.0
2024-11-14,1.99,2.05,1.95,2.05,104253,1.99,2.05,1.95,2.05,104253,0.0,1.0
2024-11-15,1.96,2.0068,1.91,1.95,195898,1.96,2.0068,1.91,1.95,195898,0.0,1.0
2024-11-18,1.98,2.02,1.92,1.95,121466,1.98,2.02,1.92,1.95,121466,0.0,1.0
2024-11-19,1.91,2.0272,1.87,1.99,128719,1.91,2.0272,1.87,1.99,128719,0.0,1.0
2024-11-20,1.91,2.0,1.8208,1.89,197876,1.91,2.0,1.8208,1.89,197876,0.0,1.0
2024-11-21,2.06,2.15,1.87,1.92,303626,2.06,2.15,1.87,1.92,303626,0.0,1.0
2024-11-22,1.9,2.12,1.89,2.04,176944,1.9,2.12,1.89,2.04,176944,0.0,1.0
2024-11-25,1.94,2.02,1.94,1.95,142810,1.94,2.02,1.94,1.95,142810,0.0,1.0
2024-11-26,1.93,2.01,1.92,1.95,165377,1.93,2.01,1.92,1.95,165377,0.0,1.0
2024-11-27,1.97,1.97,1.93,1.97,78569,1.97,1.97,1.93,1.97,78569,0.0,1.0
2024-11-29,2.04,2.05,1.97,1.97,91135,2.04,2.05,1.97,1.97,91135,0.0,1.0
2024-12-02,2.02,2.05,1.99,2.0,122616,2.02,2.05,1.99,2.0,122616,0.0,1.0
2024-12-03,1.99,2.03,1.98,1.98,94202,1.99,2.03,1.98,1.98,94202,0.0,1.0
2024-12-04,2.01,2.04,1.97,1.99,94324,2.01,2.04,1.97,1.99,94324,0.0,1.0
2024-12-05,1.97,2.02,1.95,2.02,114169,1.97,2.02,1.95,2.02,114169,0.0,1.0
2024-12-06,1.96,2.01,1.95,1.96,121986,1.96,2.01,1.95,1.96,121986,0.0,1.0
2024-12-09,1.98,2.0,1.9,1.99,337314,1.98,2.0,1.9,1.99,337314,0.0,1.0
2024-12-10,1.98,1.99,1.96,1.96,108584,1.98,1.99,1.96,1.96,108584,0.0,1.0
2024-12-11,1.97,2.0,1.95,1.96,233298,1.97,2.0,1.95,1.96,233298,0.0,1.0
2024-12-12,2.04,2.04,1.96,1.97,252427,2.04,2.04,1.96,1.97,252427,0.0,1.0
2024-12-13,2.19,2.2356,1.97,2.05,246957,2.19,2.2356,1.97,2.05,246957,0.0,1.0
2024-12-16,2.27,2.7,2.23,2.28,989879,2.27,2.7,2.23,2.28,989879,0.0,1.0
2024-12-17,2.08,2.285,2.06,2.26,206994,2.08,2.285,2.06,2.26,206994,0.0,1.0
2024-12-18,2.06,2.16,2.0249,2.06,170178,2.06,2.16,2.0249,2.06,170178,0.0,1.0
2024-12-19,2.0,2.12,1.98,2.12,183407,2.0,2.12,1.98,2.12,183407,0.0,1.0
2024-12-20,1.07,1.55,1.03,1.5,4475047,1.07,1.55,1.03,1.5,4475047,0.0,1.0
2024-12-23,1.12,1.25,1.11,1.19,1140899,1.12,1.25,1.11,1.19,1140899,0.0,1.0
2024-12-24,1.1,1.1587,1.08,1.12,431107,1.1,1.1587,1.08,1.12,431107,0.0,1.0
2024-12-26,1.27,1.33,1.11,1.17,799509,1.27,1.33,1.11,1.17,799509,0.0,1.0
2024-12-27,1.27,1.3,1.2,1.25,304976,1.27,1.3,1.2,1.25,304976,0.0,1.0
2024-12-30,1.18,1.27,1.13,1.27,477027,1.18,1.27,1.13,1.27,477027,0.0,1.0
2024-12-31,1.2,1.27,1.2,1.2,313707,1.2,1.27,1.2,1.2,313707,0.0,1.0
2025-01-02,1.18,1.27,1.15,1.24,269709,1.18,1.27,1.15,1.24,269709,0.0,1.0
2025-01-03,1.21,1.23,1.14,1.17,246956,1.21,1.23,1.14,1.17,246956,0.0,1.0
2025-01-06,1.23,1.271,1.21,1.22,243387,1.23,1.271,1.21,1.22,243387,0.0,1.0
2025-01-07,1.18,1.25,1.16,1.25,206822,1.18,1.25,1.16,1.25,206822,0.0,1.0
2025-01-08,1.14,1.2099,1.1,1.19,231450,1.14,1.2099,1.1,1.19,231450,0.0,1.0
2025-01-10,1.15,1.19,1.11,1.19,194200,1.15,1.19,1.11,1.19,194200,0.0,1.0
2025-01-13,1.17,1.1799,1.11,1.12,222665,1.17,1.1799,1.11,1.12,222665,0.0,1.0
2025-01-14,1.13,1.18,1.12,1.16,122998,1.13,1.18,1.12,1.16,122998,0.0,1.0
2025-01-15,1.17,1.17,1.12,1.17,124667,1.17,1.17,1.12,1.17,124667,0.0,1.0
2025-01-16,1.2,1.23,1.13,1.16,247362,1.2,1.23,1.13,1.16,247362,0.0,1.0
2025-01-17,1.18,1.25,1.17,1.2,299901,1.18,1.25,1.17,1.2,299901,0.0,1.0
2025-01-21,1.16,1.2089,1.12,1.2,176125,1.16,1.2089,1.12,1.2,176125,0.0,1.0
2025-01-22,1.16,1.1659,1.14,1.16,79966,1.16,1.1659,1.14,1.16,79966,0.0,1.0
2025-01-23,1.18,1.2,1.11,1.14,196374,1.18,1.2,1.11,1.14,196374,0.0,1.0
2025-01-24,1.31,1.33,1.18,1.2,481763,1.31,1.33,1.18,1.2,481763,0.0,1.0
2025-01-27,1.35,1.43,1.29,1.35,364995,1.35,1.43,1.29,1.35,364995,0.0,1.0
2025-01-28,1.36,1.37,1.25,1.35,157742,1.36,1.37,1.25,1.35,157742,0.0,1.0
2025-01-29,1.33,1.368,1.28,1.35,114008,1.33,1.368,1.28,1.35,114008,0.0,1.0
2025-01-30,1.23,1.33,1.23,1.29,226087,1.23,1.33,1.23,1.29,226087,0.0,1.0
2025-01-31,1.26,1.2854,1.22,1.22,112641,1.26,1.2854,1.22,1.22,112641,0.0,1.0
2025-02-03,1.25,1.27,1.2,1.22,162171,1.25,1.27,1.2,1.22,162171,0.0,1.0
2025-02-04,1.3,1.32,1.24,1.25,118447,1.3,1.32,1.24,1.25,118447,0.0,1.0
2025-02-05,1.32,1.3803,1.3,1.32,166311,1.32,1.3803,1.3,1.32,166311,0.0,1.0
2025-02-06,1.29,1.3499,1.26,1.31,87353,1.29,1.3499,1.26,1.31,87353,0.0,1.0
2025-02-07,1.24,1.33,1.22,1.3,158731,1.24,1.33,1.22,1.3,158731,0.0,1.0
2025-02-10,1.28,1.3,1.24,1.24,136287,1.28,1.3,1.24,1.24,136287,0.0,1.0
2025-02-11,1.23,1.27,1.21,1.27,200384,1.23,1.27,1.21,1.27,200384,0.0,1.0
2025-02-12,1.19,1.24,1.14,1.22,325067,1.19,1.24,1.14,1.22,325067,0.0,1.0
2025-02-13,1.16,1.2395,1.12,1.2,359657,1.16,1.2395,1.12,1.2,359657,0.0,1.0
2025-02-14,1.17,1.2228,1.14,1.21,301685,1.17,1.2228,1.14,1.21,301685,0.0,1.0
2025-02-18,1.15,1.2006,1.12,1.16,225638,1.15,1.2006,1.12,1.16,225638,0.0,1.0
2025-02-19,1.14,1.1656,1.12,1.15,187198,1.14,1.1656,1.12,1.15,187198,0.0,1.0
2025-02-20,1.3,1.32,1.135,1.14,574659,1.3,1.32,1.135,1.14,574659,0.0,1.0
2025-02-21,1.37,1.39,1.27,1.27,644259,1.37,1.39,1.27,1.27,644259,0.0,1.0
2025-02-24,1.26,1.47,1.25,1.4,416940,1.26,1.47,1.25,1.4,416940,0.0,1.0
2025-02-25,1.2,1.3396,1.16,1.26,295035,1.2,1.3396,1.16,1.26,295035,0.0,1.0
2025-02-26,1.24,1.24,1.18,1.22,94147,1.24,1.24,1.18,1.22,94147,0.0,1.0
2025-02-27,1.25,1.2966,1.23,1.27,147952,1.25,1.2966,1.23,1.27,147952,0.0,1.0
2025-02-28,1.19,1.2868,1.13,1.27,334010,1.19,1.2868,1.13,1.27,334010,0.0,1.0
2025-03-03,1.16,1.25,1.15,1.23,133312,1.16,1.25,1.15,1.23,133312,0.0,1.0
2025-03-04,1.26,1.28,1.12,1.14,359710,1.26,1.28,1.12,1.14,359710,0.0,1.0
2025-03-05,1.4,1.4,1.22,1.29,269679,1.4,1.4,1.22,1.29,269679,0.0,1.0
2025-03-06,1.33,1.43,1.32,1.43,142531,1.33,1.43,1.32,1.43,142531,0.0,1.0
2025-03-07,1.29,1.3706,1.24,1.33,210220,1.29,1.3706,1.24,1.33,210220,0.0,1.0
2025-03-10,1.25,1.3,1.21,1.3,159157,1.25,1.3,1.21,1.3,159157,0.0,1.0
2025-03-11,1.261,1.2926,1.18,1.25,143076,1.261,1.2926,1.18,1.25,143076,0.0,1.0
2025-03-12,1.39,1.4,1.25,1.28,471880,1.39,1.4,1.25,1.28,471880,0.0,1.0
2025-03-13,1.3,1.4,1.28,1.38,163703,1.3,1.4,1.28,1.38,163703,0.0,1.0
2025-03-14,1.35,1.39,1.31,1.34,118483,1.35,1.39,1.31,1.34,118483,0.0,1.0
2025-03-17,1.39,1.39,1.33,1.35,102833,1.39,1.39,1.33,1.35,102833,0.0,1.0
2025-03-18,1.415,1.42,1.34,1.39,168299,1.415,1.42,1.34,1.39,168299,0.0,1.0
2025-03-19,1.51,1.67,1.4,1.41,659993,1.51,1.67,1.4,1.41,659993,0.0,1.0
2025-03-20,1.46,1.59,1.42,1.59,518117,1.46,1.59,1.42,1.59,518117,0.0,1.0
2025-03-21,1.56,1.68,1.4601,1.47,454756,1.56,1.68,1.4601,1.47,454756,0.0,1.0
2025-03-24,1.56,1.83,1.54,1.65,669792,1.56,1.83,1.54,1.65,669792,0.0,1.0
2025-03-25,1.63,1.7199,1.58,1.6,309445,1.63,1.7199,1.58,1.6,309445,0.0,1.0
2025-03-26,1.57,1.69,1.55,1.63,243979,1.57,1.69,1.55,1.63,243979,0.0,1.0
2025-03-27,1.59,1.61,1.57,1.57,121986,1.59,1.61,1.57,1.57,121986,0.0,1.0
2025-03-28,1.45,1.5801,1.43,1.57,275221,1.45,1.5801,1.43,1.57,275221,0.0,1.0
2025-03-31,1.37,1.45,1.33,1.43,154421,1.37,1.45,1.33,1.43,154421,0.0,1.0
2025-04-01,1.4,1.42,1.36,1.41,145714,1.4,1.42,1.36,1.41,145714,0.0,1.0
2025-04-02,1.45,1.5,1.39,1.39,107543,1.45,1.5,1.39,1.39,107543,0.0,1.0
2025-04-03,1.38,1.43,1.36,1.41,83196,1.38,1.43,1.36,1.41,83196,0.0,1.0
2025-04-04,1.41,1.41,1.3,1.37,252576,1.41,1.41,1.3,1.37,252576,0.0,1.0
2025-04-07,1.36,1.4373,1.3222,1.37,166806,1.36,1.4373,1.3222,1.37,166806,0.0,1.0
2025-04-08,1.23,1.4,1.23,1.37,149476,1.23,1.4,1.23,1.37,149476,0.0,1.0
2025-04-09,1.29,1.3,1.2129,1.23,169745,1.29,1.3,1.2129,1.23,169745,0.0,1.0
2025-04-10,1.36,1.36,1.28,1.29,96769,1.36,1.36,1.28,1.29,96769,0.0,1.0
2025-04-11,1.3,1.35,1.29,1.35,92456,1.3,1.35,1.29,1.35,92456,0.0,1.0
2025-04-14,1.29,1.35,1.245,1.34,125612,1.29,1.35,1.245,1.34,125612,0.0,1.0
2025-04-15,1.3,1.36,1.2501,1.3,119983,1.3,1.36,1.2501,1.3,119983,0.0,1.0
2025-04-16,1.27,1.33,1.24,1.31,75610,1.27,1.33,1.24,1.31,75610,0.0,1.0
2025-04-17,1.49,1.5,1.24,1.26,375889,1.49,1.5,1.24,1.26,375889,0.0,1.0
2025-04-21,1.42,1.53,1.35,1.49,327733,1.42,1.53,1.35,1.49,327733,0.0,1.0
2025-04-22,1.42,1.46,1.4,1.44,149725,1.42,1.46,1.4,1.44,149725,0.0,1.0
2025-04-23,1.58,1.65,1.45,1.48,582464,1.58,1.65,1.45,1.48,582464,0.0,1.0
2025-04-24,1.825,1.83,1.6001,1.64,579792,1.825,1.83,1.6001,1.64,579792,0.0,1.0
2025-04-25,1.86,1.97,1.8,1.97,739190,1.86,1.97,1.8,1.97,739190,0.0,1.0
2025-04-28,1.96,2.13,1.92,2.02,716388,1.96,2.13,1.92,2.02,716388,0.0,1.0
2025-04-29,1.78,2.02,1.76,2.02,535700,1.78,2.02,1.76,2.02,535700,0.0,1.0
2025-04-30,2.25,2.25,1.8,1.87,863993,2.25,2.25,1.8,1.87,863993,0.0,1.0
2025-05-01,2.38,3.0899,2.3,2.4,3485145,2.38,3.0899,2.3,2.4,3485145,0.0,1.0
2025-05-02,2.72,2.75,2.4601,2.5,1016234,2.72,2.75,2.4601,2.5,1016234,0.0,1.0
2025-05-05,3.33,3.515,2.98,3.25,3547318,3.33,3.515,2.98,3.25,3547318,0.0,1.0
2025-05-06,2.99,3.3,2.751,3.3,1070028,2.99,3.3,2.751,3.3,1070028,0.0,1.0
2025-05-07,3.16,3.2,2.9309,3.02,640100,3.16,3.2,2.9309,3.02,640100,0.0,1.0
2025-05-08,3.22,3.5,3.13,3.16,828402,3.22,3.5,3.13,3.16,828402,0.0,1.0
2025-05-09,3.5,3.52,3.22,3.3,860490,3.5,3.52,3.22,3.3,860490,0.0,1.0
2025-05-12,3.52,3.85,3.395,3.55,1605889,3.52,3.85,3.395,3.55,1605889,0.0,1.0
2025-05-13,4.38,4.38,3.549,3.595,2325008,4.38,4.38,3.549,3.595,2325008,0.0,1.0
2025-05-14,4.57,5.1999,4.38,5.1999,2680526,4.57,5.1999,4.38,5.1999,2680526,0.0,1.0
2025-05-15,4.54,4.98,4.02,4.4,1811568,4.54,4.98,4.02,4.4,1811568,0.0,1.0
2025-05-16,4.04,4.79,3.77,4.63,2048590,4.04,4.79,3.77,4.63,2048590,0.0,1.0
2025-05-19,3.805,4.23,3.56,3.82,1510331,3.805,4.23,3.56,3.82,1510331,0.0,1.0
2025-05-20,4.03,4.18,3.7001,3.75,1196593,4.03,4.18,3.7001,3.75,1196593,0.0,1.0
2025-05-21,3.94,4.08,3.88,3.94,533560,3.94,4.08,3.88,3.94,533560,0.0,1.0
2025-05-22,4.11,4.3,3.86,3.97,1381476,4.11,4.3,3.86,3.97,1381476,0.0,1.0
2025-05-23,4.08,4.38,4.0,4.09,567067,4.08,4.38,4.0,4.09,567067,0.0,1.0
2025-05-27,3.95,4.185,3.93,4.08,646938,3.95,4.185,3.93,4.08,646938,0.0,1.0
2025-05-28,3.56,3.995,3.5313,3.95,621134,3.56,3.995,3.5313,3.95,621134,0.0,1.0
2025-05-29,2.96,3.23,2.5,3.075,1574908,2.96,3.23,2.5,3.075,1574908,0.0,1.0
2025-05-30,3.02,3.1323,2.82,2.9,489821,3.02,3.1323,2.82,2.9,489821,0.0,1.0
2025-06-02,2.62,3.0,2.56,2.95,645678,2.62,3.0,2.56,2.95,645678,0.0,1.0
2025-06-03,2.66,2.8365,2.46,2.61,507163,2.66,2.8365,2.46,2.61,507163,0.0,1.0
2025-06-04,2.57,2.8,2.5352,2.65,411769,2.57,2.8,2.5352,2.65,411769,0.0,1.0
2025-06-05,2.5,2.6486,2.46,2.6,472769,2.5,2.6486,2.46,2.6,472769,0.0,1.0
2025-06-06,2.44,2.545,2.37,2.47,289326,2.44,2.545,2.37,2.47,289326,0.0,1.0
2025-06-09,2.2,2.47,2.2,2.44,433679,2.2,2.47,2.2,2.44,433679,0.0,1.0
2025-06-10,2.29,2.405,2.2114,2.22,253778,2.29,2.405,2.2114,2.22,253778,0.0,1.0
2025-06-11,2.25,2.35,2.19,2.24,311240,2.25,2.35,2.19,2.24,311240,0.0,1.0
2025-06-12,2.17,2.26,2.1601,2.25,198560,2.17,2.26,2.1601,2.25,198560,0.0,1.0
2025-06-13,2.11,2.2106,2.07,2.17,354228,2.11,2.2106,2.07,2.17,354228,0.0,1.0
2025-06-16,2.23,2.33,2.16,2.19,374975,2.23,2.33,2.16,2.19,374975,0.0,1.0
2025-06-17,2.14,2.25,2.11,2.2,172895,2.14,2.25,2.11,2.2,172895,0.0,1.0
2025-06-18,2.09,2.18,2.025,2.13,299371,2.09,2.18,2.025,2.13,299371,0.0,1.0
2025-06-20,1.99,2.1126,1.935,2.09,366994,1.99,2.1126,1.935,2.09,366994,0.0,1.0
2025-06-23,2.06,2.06,1.92,1.98,426517,2.06,2.06,1.92,1.98,426517,0.0,1.0
2025-06-24,2.1,2.3,2.03,2.06,429927,2.1,2.3,2.03,2.06,429927,0.0,1.0
2025-06-25,2.05,2.16,2.03,2.1,142473,2.05,2.16,2.03,2.1,142473,0.0,1.0
2025-06-26,2.06,2.14,2.03,2.05,184430,2.06,2.14,2.03,2.05,184430,0.0,1.0
2025-06-27,2.05,2.12,2.0302,2.09,198593,2.05,2.12,2.0302,2.09,198593,0.0,1.0
2025-06-30,2.03,2.13,2.0,2.0,337958,2.03,2.13,2.0,2.0,337958,0.0,1.0
2025-07-01,2.0,2.08,2.0,2.05,233472,2.0,2.08,2.0,2.05,233472,0.0,1.0
2025-07-02,2.01,2.05,1.94,2.0,397559,2.01,2.05,1.94,2.0,397559,0.0,1.0
2025-07-03,2.08,2.08,1.9905,2.06,208642,2.08,2.08,1.9905,2.06,208642,0.0,1.0
2025-07-07,1.97,2.07,1.96,2.05,269014,1.97,2.07,1.96,2.05,269014,0.0,1.0
2025-07-08,1.99,2.005,1.95,2.0,378332,1.99,2.005,1.95,2.0,378332,0.0,1.0
2025-07-09,1.99,2.0,1.95,1.97,302701,1.99,2.0,1.95,1.97,302701,0.0,1.0
2025-07-10,1.99,2.01,1.95,1.99,295519,1.99,2.01,1.95,1.99,295519,0.0,1.0
2025-07-11,1.96,2.0,1.925,1.97,377755,1.96,2.0,1.925,1.97,377755,0.0,1.0
2025-07-14,1.93,1.99,1.87,1.945,399840,1.93,1.99,1.87,1.945,399840,0.0,1.0
2025-07-15,1.89,1.94,1.87,1.92,215008,1.89,1.94,1.87,1.92,215008,0.0,1.0
2025-07-16,1.75,1.92,1.75,1.88,465443,1.75,1.92,1.75,1.88,465443,0.0,1.0
2025-07-17,1.65,1.75,1.6,1.75,551538,1.65,1.75,1.6,1.75,551538,0.0,1.0
2025-07-18,1.63,1.72,1.62,1.65,348183,1.63,1.72,1.62,1.65,348183,0.0,1.0
2025-07-21,1.59,1.7,1.55,1.63,358623,1.59,1.7,1.55,1.63,358623,0.0,1.0
2025-07-22,1.56,1.62,1.56,1.59,246818,1.56,1.62,1.56,1.59,246818,0.0,1.0
2025-07-23,1.56,1.62,1.53,1.58,305142,1.56,1.62,1.53,1.58,305142,0.0,1.0
2025-07-24,1.45,1.5698,1.43,1.55,389010,1.45,1.5698,1.43,1.55,389010,0.0,1.0
2025-07-25,1.8,1.83,1.44,1.47,1409361,1.8,1.83,1.44,1.47,1409361,0.0,1.0
2025-07-28,2.09,2.35,1.88,1.95,3011722,2.09,2.35,1.88,1.95,3011722,0.0,1.0
2025-07-29,1.86,2.0328,1.73,2.01,866333,1.86,2.0328,1.73,2.01,866333,0.0,1.0
2025-07-30,1.71,1.84,1.7,1.84,535254,1.71,1.84,1.7,1.84,535254,0.0,1.0
2025-07-31,1.62,1.7,1.6,1.69,351431,1.62,1.7,1.6,1.69,351431,0.0,1.0
2025-08-01,1.57,1.6,1.535,1.6,244662,1.57,1.6,1.535,1.6,244662,0.0,1.0
2025-08-04,1.54,1.59,1.53,1.56,160181,1.54,1.59,1.53,1.56,160181,0.0,1.0
2025-08-05,1.52,1.57,1.5,1.54,179638,1.52,1.57,1.5,1.54,179638,0.0,1.0
2025-08-06,1.53,1.544,1.5,1.525,127613,1.53,1.544,1.5,1.525,127613,0.0,1.0
2025-08-07,1.43,1.53,1.42,1.53,278806,1.43,1.53,1.42,1.53,278806,0.0,1.0
2025-08-08,1.42,1.46,1.4,1.44,181842,1.42,1.46,1.4,1.44,181842,0.0,1.0
2025-08-11,1.38,1.45,1.36,1.43,206921,1.38,1.45,1.36,1.43,206921,0.0,1.0
2025-08-12,1.42,1.4388,1.36,1.36,229884,1.42,1.4388,1.36,1.36,229884,0.0,1.0
2025-08-13,1.48,1.5,1.39,1.43,321558,1.48,1.5,1.39,1.43,321558,0.0,1.0
2025-08-14,1.435,1.49,1.41,1.46,216426,1.435,1.49,1.41,1.46,216426,0.0,1.0
2025-08-15,1.42,1.445,1.42,1.42,99461,1.42,1.445,1.42,1.42,99461,0.0,1.0
2025-08-18,1.61,1.6108,1.42,1.43,308597,1.61,1.6108,1.42,1.43,308597,0.0,1.0
2025-08-19,1.56,1.65,1.52,1.65,269165,1.56,1.65,1.52,1.65,269165,0.0,1.0
2025-08-20,1.6,1.6,1.5033,1.59,130986,1.6,1.6,1.5033,1.59,130986,0.0,1.0
2025-08-21,1.6,1.63,1.55,1.58,49778,1.6,1.63,1.55,1.58,49778,0.0,1.0
2025-08-22,1.62,1.67,1.59,1.6,172741,1.62,1.67,1.59,1.6,172741,0.0,1.0
2025-08-25,1.72,1.75,1.6201,1.63,239838,1.72,1.75,1.6201,1.63,239838,0.0,1.0
2025-08-26,1.67,1.78,1.63,1.71,187807,1.67,1.78,1.63,1.71,187807,0.0,1.0
2025-08-27,1.61,1.6777,1.61,1.64,147748,1.61,1.6777,1.61,1.64,147748,0.0,1.0
2025-08-28,1.545,1.625,1.52,1.62,193438,1.545,1.625,1.52,1.62,193438,0.0,1.0
2025-08-29,1.51,1.5997,1.49,1.54,132083,1.51,1.5997,1.49,1.54,132083,0.0,1.0
2025-09-02,1.54,1.5499,1.47,1.49,207527,1.54,1.5499,1.47,1.49,207527,0.0,1.0
2025-09-03,1.48,1.58,1.47,1.56,172848,1.48,1.58,1.47,1.56,172848,0.0,1.0
2025-09-04,1.46,1.52,1.45,1.49,161025,1.46,1.52,1.45,1.49,161025,0.0,1.0
2025-09-05,1.5,1.5219,1.45,1.45,135415,1.5,1.5219,1.45,1.45,135415,0.0,1.0
2025-09-08,1.61,1.65,1.5,1.52,313038,1.61,1.65,1.5,1.52,313038,0.0,1.0
2025-09-09,1.79,1.82,1.585,1.585,617439,1.79,1.82,1.585,1.585,617439,0.0,1.0
2025-09-10,1.64,1.845,1.6128,1.84,311793,1.64,1.845,1.6128,1.84,311793,0.0,1.0
2025-09-11,1.69,1.73,1.62,1.63,149557,1.69,1.73,1.62,1.63,149557,0.0,1.0
2025-09-12,1.61,1.7,1.6,1.7,197331,1.61,1.7,1.6,1.7,197331,0.0,1.0
2025-09-15,1.61,1.6494,1.58,1.61,186503,1.61,1.6494,1.58,1.61,186503,0.0,1.0
2025-09-16,1.56,1.66,1.55,1.6,185443,1.56,1.66,1.55,1.6,185443,0.0,1.0
2025-09-17,1.56,1.62,1.53,1.57,195215,1.56,1.62,1.53,1.57,195215,0.0,1.0
2025-09-18,1.68,1.75,1.5736,1.6,323212,1.68,1.75,1.5736,1.6,323212,0.0,1.0
2025-09-19,1.61,1.7197,1.61,1.69,159593,1.61,1.7197,1.61,1.69,159593,0.0,1.0
2025-09-22,1.63,1.67,1.605,1.64,184876,1.63,1.67,1.605,1.64,184876,0.0,1.0
2025-09-23,1.71,1.82,1.59,1.65,377572,1.71,1.82,1.59,1.65,377572,0.0,1.0
2025-09-24,1.66,1.74,1.61,1.7,197437,1.66,1.74,1.61,1.7,197437,0.0,1.0
2025-09-25,1.62,1.66,1.61,1.63,216671,1.62,1.66,1.61,1.63,216671,0.0,1.0
2025-09-26,1.61,1.62,1.595,1.6,117569,1.61,1.62,1.595,1.6,117569,0.0,1.0
2025-09-29,1.57,1.65,1.53,1.61,138197,1.57,1.65,1.53,1.61,138197,0.0,1.0
2025-09-30,1.58,1.6,1.5647,1.57,105170,1.58,1.6,1.5647,1.57,105170,0.0,1.0
2025-10-01,1.54,1.59,1.515,1.59,139646,1.54,1.59,1.515,1.59,139646,0.0,1.0
2025-10-02,1.57,1.64,1.53,1.53,300354,1.57,1.64,1.53,1.53,300354,0.0,1.0
2025-10-03,1.69,1.7478,1.63,1.67,592023,1.69,1.7478,1.63,1.67,592023,0.0,1.0
2025-10-06,1.73,1.73,1.6515,1.66,300459,1.73,1.73,1.6515,1.66,300459,0.0,1.0
2025-10-07,1.71,1.77,1.55,1.74,313476,1.71,1.77,1.55,1.74,313476,0.0,1.0
2025-10-08,2.01,2.1999,1.733,1.76,1162460,2.01,2.1999,1.733,1.76,1162460,0.0,1.0
2025-10-09,2.12,2.19,2.01,2.15,789887,2.12,2.19,2.01,2.15,789887,0.0,1.0
2025-10-10,1.81,2.1499,1.78,2.12,731656,1.81,2.1499,1.78,2.12,731656,0.0,1.0
2025-10-13,1.72,1.85,1.68,1.83,325296,1.72,1.85,1.68,1.83,325296,0.0,1.0
2025-10-14,1.73,1.74,1.6501,1.7,236236,1.73,1.74,1.6501,1.7,236236,0.0,1.0
2025-10-15,1.61,1.71,1.61,1.69,382031,1.61,1.71,1.61,1.69,382031,0.0,1.0
2025-10-16,1.49,1.6299,1.48,1.61,454513,1.49,1.6299,1.48,1.61,454513,0.0,1.0
2025-10-17,1.52,1.54,1.48,1.526,230358,1.52,1.54,1.48,1.526,230358,0.0,1.0
2025-10-20,1.48,1.58,1.45,1.58,312727,1.48,1.58,1.45,1.58,312727,0.0,1.0
2025-10-21,1.54,1.5486,1.49,1.49,260098,1.54,1.5486,1.49,1.49,260098,0.0,1.0
2025-10-22,1.55,1.57,1.49,1.53,217027,1.55,1.57,1.49,1.53,217027,0.0,1.0
2025-10-23,1.69,1.7,1.522,1.55,317069,1.69,1.7,1.522,1.55,317069,0.0,1.0
2025-10-24,1.55,1.735,1.53,1.71,293283,1.55,1.735,1.53,1.71,293283,0.0,1.0
2025-10-27,1.52,1.57,1.51,1.56,243465,1.52,1.57,1.51,1.56,243465,0.0,1.0
2025-10-28,1.67,1.7,1.53,1.53,491000,1.67,1.7,1.53,1.53,491000,0.0,1.0
2025-10-29,1.6,1.6999,1.575,1.67,301601,1.6,1.6999,1.575,1.67,301601,0.0,1.0
2025-10-30,1.56,1.6575,1.545,1.63,205422,1.56,1.6575,1.545,1.63,205422,0.0,1.0
2025-10-31,1.52,1.58,1.52,1.55,165851,1.52,1.58,1.52,1.55,165851,0.0,1.0
2025-11-03,1.51,1.55,1.485,1.54,201654,1.51,1.55,1.485,1.54,201654,0.0,1.0
2025-11-04,1.41,1.51,1.39,1.49,327184,1.41,1.51,1.39,1.49,327184,0.0,1.0
2025-11-05,1.43,1.46,1.4,1.4,151697,1.43,1.46,1.4,1.4,151697,0.0,1.0
2025-11-06,1.38,1.465,1.37,1.43,223870,1.38,1.465,1.37,1.43,223870,0.0,1.0
2025-11-07,1.35,1.3835,1.3,1.37,396979,1.35,1.3835,1.3,1.37,396979,0.0,1.0
2025-11-10,1.36,1.38,1.31,1.35,144624,1.36,1.38,1.31,1.35,144624,0.0,1.0
2025-11-11,1.35,1.3964,1.3303,1.35,144954,1.35,1.3964,1.3303,1.35,144954,0.0,1.0
2025-11-12,1.35,1.39,1.33,1.34,148304,1.35,1.39,1.33,1.34,148304,0.0,1.0
2025-11-13,1.26,1.34,1.25,1.34,319058,1.26,1.34,1.25,1.34,319058,0.0,1.0
2025-11-14,1.3,1.3261,1.21,1.24,253896,1.3,1.3261,1.21,1.24,253896,0.0,1.0
2025-11-17,1.27,1.3399,1.25,1.27,180289,1.27,1.3399,1.25,1.27,180289,0.0,1.0
2025-11-18,1.51,1.55,1.27,1.28,479524,1.51,1.55,1.27,1.28,479524,0.0,1.0
2025-11-19,1.36,1.53,1.35,1.53,191482,1.36,1.53,1.35,1.53,191482,0.0,1.0
2025-11-20,1.38,1.428,1.38,1.4034,85448,1.38,1.428,1.38,1.4034,85448,0.0,1.0
2025-11-21,1.38,1.39,1.275,1.38,224561,1.38,1.39,1.275,1.38,224561,0.0,1.0
2025-11-24,1.43,1.43,1.315,1.37,147199,1.43,1.43,1.315,1.37,147199,0.0,1.0
2025-11-25,1.36,1.4415,1.36,1.4,99425,1.36,1.4415,1.36,1.4,99425,0.0,1.0
2025-11-26,1.36,1.4,1.35,1.36,51028,1.36,1.4,1.35,1.36,51028,0.0,1.0